FINAL PRE-CLEARING PRICES AS OF 11/07/22 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD MAR23 10.0 1650.7 10.0 1650.7 ---- ---- 21 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 4GC Gold Enhanced Delivery Futures NOV22 ---- ---- ---- ---- 1637.4 +4.0 1633.4 DEC22 ---- ---- ---- ---- 1634.8 +4.0 1630.8 JAN23 ---- ---- ---- ---- 1632.2 +4.0 1628.2 FEB23 ---- ---- ---- ---- 1632.6 +4.0 1628.6 APR23 ---- ---- ---- ---- 1630.1 +4.0 1626.1 JUN23 ---- ---- ---- ---- 1622.7 +4.0 1618.7 AUG23 ---- ---- ---- ---- 1618.6 +4.0 1614.6 OCT23 ---- ---- ---- ---- 1614.5 +4.0 1610.5 DEC23 ---- ---- ---- ---- 1610.4 +4.0 1606.4 FEB24 ---- ---- ---- ---- 1608.3 +4.0 1604.3 APR24 ---- ---- ---- ---- 1603.3 +4.0 1599.3 JUN24 ---- ---- ---- ---- 1598.3 +4.0 1594.3 AUG24 ---- ---- ---- ---- 1594.2 +4.0 1590.2 DEC24 ---- ---- ---- ---- 1586.3 +4.0 1582.3 JUN25 ---- ---- ---- ---- 1574.3 +4.0 1570.3 DEC25 ---- ---- ---- ---- 1562.3 +4.0 1558.3 JUN26 ---- ---- ---- ---- 1550.3 +4.0 1546.3 DEC26 ---- ---- ---- ---- 1542.3 +4.0 1538.3 JUN27 ---- ---- ---- ---- 1532.3 +4.0 1528.3 DEC27 ---- ---- ---- ---- 1522.3 +4.0 1518.3 JUN28 ---- ---- ---- ---- 1512.3 +4.0 1508.3 AEP Aluminium European Premium Metal Bulletin (25mt-du NOV22 ---- ---- ---- ---- 227.69 -6.38 234.07 909 DEC22 ---- ---- ---- ---- 220.00 UNCH 220.00 788 JAN23 ---- ---- ---- ---- 222.50 UNCH 222.50 24 415 FEB23 ---- ---- ---- ---- 222.50 UNCH 222.50 22 395 MAR23 ---- ---- ---- ---- 222.50 UNCH 222.50 7 634 APR23 ---- ---- ---- ---- 220.00 UNCH 220.00 430 MAY23 ---- ---- ---- ---- 220.00 UNCH 220.00 430 JUN23 ---- ---- ---- ---- 200.00 UNCH 200.00 430 JLY23 ---- ---- ---- ---- 220.00 UNCH 220.00 155 AUG23 ---- ---- ---- ---- 220.00 UNCH 220.00 155 SEP23 ---- ---- ---- ---- 220.00 UNCH 220.00 155 OCT23 ---- ---- ---- ---- 220.00 UNCH 220.00 135 NOV23 ---- ---- ---- ---- 180.00 UNCH 180.00 120 DEC23 ---- ---- ---- ---- 180.00 UNCH 180.00 117 TOTAL EST.VOL VOLUME OPEN INT TOTAL 53 5268 ALA Alumina FOB Australia (Platts) Futures NOV22 ---- ---- ---- ---- 321.76 -2.40 324.16 115 DEC22 ---- ---- ---- ---- 330.00 UNCH 330.00 115 JAN23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 FEB23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 MAR23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 APR23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 MAY23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 JUN23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 JLY23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 AUG23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 SEP23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 OCT23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 NOV23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 DEC23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 830 ALI PHYSICAL ALUMINUM FUTURES NOV22 ---- ---- ---- 2324.50A 2354.50 -25.75 2380.25 3 28 DEC22 2344.50 2344.50 2324.50 2361.25B 2358.25 -23.50 165 2381.75 97 167 JAN23 2321.75 2369.75B 2303.50A 2350.00B 2346.00 -23.50 1879 2369.50 2678 617 FEB23 2357.25 2357.25 2350.00 2304.50A 2347.25 -23.25 1516 2370.50 2184 410 MAR23 ---- ---- ---- 2310.50A 2353.00 -24.25 37 2377.25 18 73 APR23 ---- ---- ---- 2319.25A 2359.25 -24.00 2383.25 2 MAY23 ---- ---- ---- 2353.25A 2393.25 -24.00 2417.25 2 JUN23 ---- ---- ---- ---- 2400.25 -24.00 2424.25 JLY23 ---- ---- ---- ---- 2408.25 -24.00 2432.25 AUG23 ---- ---- ---- ---- 2415.25 -24.00 2439.25 SEP23 ---- ---- ---- ---- 2423.25 -24.00 2447.25 OCT23 ---- ---- ---- ---- 2430.25 -24.00 2454.25 NOV23 ---- ---- ---- ---- 2437.25 -24.00 2461.25 DEC23 ---- ---- ---- ---- 2439.50 -24.00 2463.50 JAN24 ---- ---- ---- ---- 2448.50 -24.00 2472.50 FEB24 ---- ---- ---- ---- 2457.50 -24.00 2481.50 MAR24 ---- ---- ---- ---- 2466.50 -24.00 2490.50 APR24 ---- ---- ---- ---- 2473.50 -24.00 2497.50 MAY24 ---- ---- ---- ---- 2478.50 -24.00 2502.50 JUN24 ---- ---- ---- ---- 2484.50 -24.00 2508.50 JLY24 ---- ---- ---- ---- 2492.50 -24.00 2516.50 AUG24 ---- ---- ---- ---- 2500.50 -24.00 2524.50 SEP24 ---- ---- ---- ---- 2508.50 -24.00 2532.50 OCT24 ---- ---- ---- ---- 2516.50 -24.00 2540.50 NOV24 ---- ---- ---- ---- 2524.50 -24.00 2548.50 DEC24 ---- ---- ---- ---- 2517.00 -24.00 2541.00 JAN25 ---- ---- ---- ---- 2524.00 -24.00 2548.00 FEB25 ---- ---- ---- ---- 2531.00 -24.00 2555.00 MAR25 ---- ---- ---- ---- 2538.00 -24.00 2562.00 APR25 ---- ---- ---- ---- 2547.00 -24.00 2571.00 MAY25 ---- ---- ---- ---- 2556.00 -24.00 2580.00 JUN25 ---- ---- ---- ---- 2564.00 -24.00 2588.00 JLY25 ---- ---- ---- ---- 2573.00 -24.00 2597.00 AUG25 ---- ---- ---- ---- 2581.00 -24.00 2605.00 SEP25 ---- ---- ---- ---- 2589.00 -24.00 2613.00 OCT25 ---- ---- ---- ---- 2597.00 -24.00 2621.00 NOV25 ---- ---- ---- ---- 2604.00 -24.00 2628.00 DEC25 ---- ---- ---- ---- 2612.00 -24.00 2636.00 JAN26 ---- ---- ---- ---- 2620.00 -24.00 2644.00 FEB26 ---- ---- ---- ---- 2628.00 -24.00 2652.00 MAR26 ---- ---- ---- ---- 2636.00 -24.00 2660.00 APR26 ---- ---- ---- ---- 2645.00 -24.00 2669.00 MAY26 ---- ---- ---- ---- 2653.00 -24.00 2677.00 JUN26 ---- ---- ---- ---- 2661.00 -24.00 2685.00 JLY26 ---- ---- ---- ---- 2669.00 -24.00 2693.00 AUG26 ---- ---- ---- ---- 2676.00 -24.00 2700.00 SEP26 ---- ---- ---- ---- 2684.00 -24.00 2708.00 OCT26 ---- ---- ---- ---- 2691.00 -24.00 2715.00 NOV26 ---- ---- ---- ---- 2699.00 -24.00 2723.00 DEC26 ---- ---- ---- ---- 2707.00 -24.00 2731.00 JAN27 ---- ---- ---- ---- 2717.00 -24.00 2741.00 FEB27 ---- ---- ---- ---- 2727.00 -24.00 2751.00 MAR27 ---- ---- ---- ---- 2737.00 -24.00 2761.00 APR27 ---- ---- ---- ---- 2748.00 -24.00 2772.00 MAY27 ---- ---- ---- ---- 2758.00 -24.00 2782.00 JUN27 ---- ---- ---- ---- 2768.00 -24.00 2792.00 JLY27 ---- ---- ---- ---- 2776.00 -24.00 2800.00 AUG27 ---- ---- ---- ---- 2790.00 -24.00 2814.00 SEP27 ---- ---- ---- ---- 2793.00 -24.00 2817.00 OCT27 ---- ---- ---- ---- 2800.00 -24.00 2824.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3597 4980 1299 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) NOV22 ---- ---- ---- ---- .19970 -.00055 .20025 2388 DEC22 ---- ---- ---- ---- .20750 +.00686 .20064 2452 JAN23 ---- ---- .22500A .22250A .22250 -.00463 .22713 2909 FEB23 ---- ---- ---- ---- .22581 -.00162 .22743 2925 MAR23 ---- ---- ---- ---- .22581 -.00162 .22743 2844 APR23 ---- ---- ---- ---- .22581 +.00331 .22250 2442 MAY23 ---- ---- ---- ---- .22581 +.00331 .22250 2124 JUN23 ---- ---- ---- ---- .22581 +.00331 .22250 2316 JLY23 ---- ---- ---- ---- .22581 +.00081 .22500 1448 AUG23 ---- ---- ---- ---- .22581 -.00519 .23100 1850 SEP23 ---- ---- ---- ---- .22581 -.00519 .23100 1522 OCT23 ---- ---- ---- ---- .22581 -.00299 .22880 813 NOV23 ---- ---- ---- ---- .22581 -.00299 .22880 851 DEC23 ---- ---- ---- ---- .22581 -.00299 .22880 744 JAN24 ---- ---- ---- ---- .23750 UNCH .23750 20 87 FEB24 ---- ---- ---- ---- .23750 UNCH .23750 20 87 MAR24 ---- ---- ---- ---- .23750 UNCH .23750 20 87 APR24 ---- ---- ---- ---- .23750 UNCH .23750 20 62 MAY24 ---- ---- ---- ---- .23750 UNCH .23750 20 62 JUN24 ---- ---- ---- ---- .23750 UNCH .23750 20 62 JLY24 ---- ---- ---- ---- .23750 UNCH .23750 20 57 AUG24 ---- ---- ---- ---- .23750 UNCH .23750 20 57 SEP24 ---- ---- ---- ---- .23750 UNCH .23750 20 57 OCT24 ---- ---- ---- ---- .23750 UNCH .23750 20 57 NOV24 ---- ---- ---- ---- .23750 UNCH .23750 20 57 DEC24 ---- ---- ---- ---- .23750 UNCH .23750 20 57 TOTAL EST.VOL VOLUME OPEN INT TOTAL 240 28417 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu NOV22 ---- ---- 370.00A 370.00A 375.00 UNCH 375.00 1010 DEC22 ---- ---- ---- ---- 360.00 -10.00 370.00 818 JAN23 385.00 385.00 385.00 385.00 385.00 -2.00 2 387.00 380 846 FEB23 ---- ---- ---- ---- 395.00 +5.00 390.00 10 604 MAR23 405.00 405.00 405.00 405.00 400.00 UNCH 5 400.00 5 568 APR23 ---- ---- ---- ---- 405.00 UNCH 405.00 422 MAY23 ---- ---- ---- ---- 405.00 UNCH 405.00 428 JUN23 ---- ---- ---- ---- 405.00 UNCH 405.00 422 JLY23 ---- ---- ---- ---- 405.00 UNCH 405.00 400 AUG23 ---- ---- ---- ---- 405.00 UNCH 405.00 400 SEP23 ---- ---- ---- ---- 405.00 UNCH 405.00 400 OCT23 ---- ---- ---- ---- 405.00 UNCH 405.00 368 NOV23 ---- ---- ---- ---- 405.00 UNCH 405.00 368 DEC23 ---- ---- ---- ---- 405.00 UNCH 405.00 300 JAN24 ---- ---- ---- ---- 400.00 UNCH 400.00 50 FEB24 ---- ---- ---- ---- 400.00 UNCH 400.00 50 MAR24 ---- ---- ---- ---- 400.00 UNCH 400.00 50 APR24 ---- ---- ---- ---- 400.00 UNCH 400.00 50 MAY24 ---- ---- ---- ---- 400.00 UNCH 400.00 50 JUN24 ---- ---- ---- ---- 400.00 UNCH 400.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 395 7654 COB Cobalt Metal (Fastmarkets) Futures NOV22 ---- ---- ---- ---- 23.52 -.58 24.10 314 DEC22 ---- ---- ---- ---- 22.50 -.73 23.23 335 JAN23 ---- ---- ---- ---- 21.86 -.09 21.95 12 357 FEB23 ---- ---- ---- ---- 21.86 -.09 21.95 12 361 MAR23 ---- ---- ---- ---- 21.86 -.09 21.95 12 390 APR23 ---- ---- ---- ---- 21.85 -.10 21.95 10 408 MAY23 ---- ---- ---- ---- 21.85 -.10 21.95 10 409 JUN23 ---- ---- ---- ---- 21.85 -.10 21.95 17 427 JLY23 ---- ---- ---- ---- 21.85 -.10 21.95 20 348 AUG23 ---- ---- ---- ---- 21.85 -.10 21.95 19 321 SEP23 ---- ---- ---- ---- 21.85 -.10 21.95 13 343 OCT23 ---- ---- ---- ---- 21.85 -.10 21.95 10 380 NOV23 ---- ---- ---- ---- 21.85 -.10 21.95 10 380 DEC23 ---- ---- ---- ---- 21.85 -.10 21.95 10 339 JAN24 ---- ---- ---- ---- 21.89 -.46 22.35 266 FEB24 ---- ---- ---- ---- 21.89 -.46 22.35 283 MAR24 ---- ---- ---- ---- 21.89 -.46 22.35 279 APR24 ---- ---- ---- ---- 21.85 -.50 22.35 319 MAY24 ---- ---- ---- ---- 21.85 -.50 22.35 314 JUN24 ---- ---- ---- ---- 21.85 -.50 22.35 297 JLY24 ---- ---- ---- ---- 21.89 -.44 22.33 134 AUG24 ---- ---- ---- ---- 21.89 -.44 22.33 134 SEP24 ---- ---- ---- ---- 21.89 -.44 22.33 189 OCT24 ---- ---- ---- ---- 21.85 -.48 22.33 148 NOV24 ---- ---- ---- ---- 21.85 -.48 22.33 148 DEC24 ---- ---- ---- ---- 21.85 -.48 22.33 40 JAN25 ---- ---- ---- ---- 21.89 -.41 22.30 112 FEB25 ---- ---- ---- ---- 21.86 -.40 22.26 112 MAR25 ---- ---- ---- ---- 21.86 -.40 22.26 199 APR25 ---- ---- ---- ---- 21.86 -.40 22.26 119 MAY25 ---- ---- ---- ---- 21.86 -.40 22.26 119 JUN25 ---- ---- ---- ---- 21.86 -.38 22.24 32 JLY25 ---- ---- ---- ---- 21.84 -.40 22.24 100 AUG25 ---- ---- ---- ---- 21.84 -.40 22.24 100 SEP25 ---- ---- ---- ---- 21.84 -.40 22.24 100 OCT25 ---- ---- ---- ---- 21.84 -.40 22.24 25 NOV25 ---- ---- ---- ---- 21.84 -.37 22.21 25 DEC25 ---- ---- ---- ---- 21.84 -.37 22.21 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 155 8731 EDP Aluminium European Premium Duty-Paid (Metal Bullet NOV22 ---- ---- ---- ---- 271.44 -1.12 272.56 2239 DEC22 ---- ---- ---- ---- 260.00 UNCH 260.00 20 2046 JAN23 ---- ---- ---- ---- 252.73 -16.89 269.62 65 1240 FEB23 ---- ---- ---- ---- 252.73 -16.89 269.62 65 1248 MAR23 ---- ---- ---- ---- 252.73 -16.89 269.62 65 1298 APR23 ---- ---- ---- ---- 251.43 -15.24 266.67 60 1296 MAY23 ---- ---- ---- ---- 251.43 -8.57 260.00 40 1296 JUN23 ---- ---- ---- ---- 251.43 -8.57 260.00 40 1296 JLY23 ---- ---- ---- ---- 251.43 -8.57 260.00 40 1108 AUG23 ---- ---- ---- ---- 251.43 -8.57 260.00 40 1118 SEP23 ---- ---- ---- ---- 251.43 -8.57 260.00 40 1110 OCT23 ---- ---- ---- ---- 251.43 -8.57 260.00 40 1035 NOV23 ---- ---- ---- ---- 251.43 -8.57 260.00 40 935 DEC23 ---- ---- ---- ---- 251.43 -8.57 260.00 40 935 TOTAL EST.VOL VOLUME OPEN INT TOTAL 595 18200 EHR North European Hot-Rolled Coil Steel (Argus) Futur NOV22 ---- ---- 652.00A 652.00A 655.00 UNCH 655.00 50 596 DEC22 640.00 650.00 640.00 645.00 648.00 -7.00 11 655.00 633 JAN23 660.00 669.00 660.00 665.00 670.00 UNCH 5 670.00 568 FEB23 675.00 685.00 675.00 675.00 675.00 -10.00 22 685.00 1243 MAR23 700.00 700.00 700.00 700.00 700.00 -7.00 2 707.00 706 APR23 715.00 730.00 715.00 730.00 730.00 UNCH 6 730.00 3 246 MAY23 720.00 735.00 720.00 735.00 735.00 UNCH 3 735.00 3 288 JUN23 725.00 740.00 725.00 740.00 740.00 UNCH 3 740.00 3 476 JLY23 ---- ---- ---- ---- 750.00 UNCH 750.00 345 AUG23 ---- ---- ---- ---- 750.00 UNCH 750.00 45 SEP23 ---- ---- ---- ---- 750.00 UNCH 750.00 340 OCT23 ---- ---- ---- ---- 745.00 UNCH 745.00 12 NOV23 ---- ---- ---- ---- 750.00 UNCH 750.00 12 DEC23 ---- ---- ---- ---- 755.00 UNCH 755.00 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 52 59 5522 GC Gold Futures NOV22 1676.9 1677.9 1672.9 1676.3B 1676.5 +4.0 42 1672.5 159 1937 DEC22 1678.6 1685.6 1670.0 1678.5 1680.5 +3.9 185342 1676.6 293521 334619 JAN23 1687.0 1690.0 1685.3 1687.0B 1687.6 +4.0 126 1683.6 203 126 FEB23 1692.5 1699.2 1683.9A 1692.4 1694.5 +3.9 44664 1690.6 18086 98627 APR23 1709.5 1712.4 1698.9A 1707.3B 1709.6 +3.9 3164 1705.7 3260 20593 JUN23 1724.6 1729.1B 1713.9A 1721.1A 1724.6 +3.9 2397 1720.7 1671 10218 AUG23 1741.1 1741.4 1734.0 1737.5A 1741.2 +4.8 490 1736.4 280 2403 OCT23 1753.0 1757.0B 1753.0 1755.2B 1756.6 +4.9 19 1751.7 13 678 DEC23 1772.2 1775.8 1765.8 1771.1B 1772.3 +3.5 947 1768.8 870 4527 FEB24 1791.2 1791.2 1791.2 1787.5A 1786.4 +3.5 3 1782.9 2 APR24 ---- ---- ---- ---- 1797.9 +3.5 1794.4 JUN24 ---- ---- 1800.0A 1800.0A 1808.6 +3.5 1805.1 180 AUG24 ---- ---- ---- ---- 1817.1 +3.5 1813.6 DEC24 ---- ---- ---- ---- 1845.0 +3.5 1841.5 136 JUN25 ---- ---- ---- ---- 1866.2 +3.5 1862.7 1 DEC25 ---- ---- ---- ---- 1887.7 +3.5 1884.2 7 JUN26 ---- ---- ---- ---- 1897.7 +3.5 1894.2 DEC26 ---- ---- ---- ---- 1917.4 +3.5 1913.9 2 JUN27 ---- ---- ---- ---- 1927.4 +3.5 1923.9 DEC27 ---- ---- ---- ---- 1945.2 +3.5 1941.7 JUN28 ---- ---- ---- ---- 1955.2 +3.5 1951.7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 237194 318063 474056 GC7 GOLD LONDON GCD MRKR DEC22 ---- ---- ---- ---- 1682.4 +5.1 1677.3 GCK Kilo Gold Futures NOV22 ---- ---- ---- ---- 1390.9 UNCH 1390.9 DEC22 ---- ---- ---- ---- 1392.0 UNCH 1392.0 JAN23 ---- ---- ---- ---- 1393.1 UNCH 1393.1 FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 GCT GOLD TAS FUTURES DEC22 .0 .5B .0 .5B .0 UNCH 14851 .0 FEB23 .0 .0 -.1 -.1 .0 UNCH 13558 .0 APR23 .1 .1 .1 .1 .0 UNCH 178 .0 JUN23 .0 .0 .0 .0 .0 UNCH 444 .0 AUG23 ---- ---- ---- ---- .0 UNCH 10 .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29041 GSP NOV 22 LONDON SPOT GOLD 09 ---- ---- ---- ---- 1677.81 +4.31 1673.50 10 ---- ---- ---- ---- 1677.80 +4.30 1673.50 14 ---- ---- ---- ---- 1677.80 +4.33 1673.47 16 ---- ---- ---- ---- 1677.81 +4.34 1673.47 17 ---- ---- ---- ---- 1677.81 +4.34 1673.47 18 ---- ---- ---- ---- 1677.81 +4.34 1673.47 21 ---- ---- ---- ---- 1677.81 +4.34 1673.47 22 ---- ---- ---- ---- 1677.81 +4.34 1673.47 23 ---- ---- ---- ---- 1677.81 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures NOV22 ---- ---- ---- ---- 220.00 UNCH 220.00 81 DEC22 ---- ---- ---- ---- 230.00 UNCH 230.00 81 JAN23 ---- ---- ---- ---- 210.00 UNCH 210.00 10 FEB23 ---- ---- ---- ---- 210.00 UNCH 210.00 5 MAR23 ---- ---- ---- ---- 210.00 UNCH 210.00 5 APR23 ---- ---- ---- ---- 210.00 UNCH 210.00 10 MAY23 ---- ---- ---- ---- 210.00 UNCH 210.00 10 JUN23 ---- ---- ---- ---- 210.00 UNCH 210.00 10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 212 HG Copper Futures NOV22 3.6660 3.6660 3.6050 3.6105A 3.6295 -.0850 36 3.7145 322 1590 DEC22 3.6450 3.6605 3.5780 3.6005 3.6035 -.0830 99316 3.6865 163688 95553 JAN23 3.6060 3.6500 3.5860A 3.6010A 3.6070 -.0770 667 3.6840 496 1991 FEB23 3.6025 3.6245 3.5920 3.5910A 3.6045 -.0745 49 3.6790 170 992 MAR23 3.6350 3.6500 3.5740 3.5970A 3.6005 -.0730 30187 3.6735 45206 58554 APR23 3.5940 3.5940 3.5875 3.5855A 3.6020 -.0705 14 3.6725 118 455 MAY23 3.6025 3.6425 3.5715 3.5955B 3.5985 -.0680 7257 3.6665 5473 12117 JUN23 3.5985 3.5985 3.5955 3.6075B 3.6005 -.0660 6 3.6665 110 410 JLY23 3.5830 3.6330B 3.5740A 3.6000B 3.5965 -.0645 1427 3.6610 1443 6474 AUG23 3.6000 3.6000 3.5940A 3.5930A 3.5960 -.0645 21 3.6605 3 397 SEP23 3.5990 3.5990 3.5705 3.5830A 3.5920 -.0635 480 3.6555 237 1495 OCT23 3.6000 3.6000 3.5930A 3.6000 3.5960 -.0625 1 3.6585 8 226 NOV23 3.5940 3.5940 3.5940 3.5970B 3.5945 -.0630 2 3.6575 13 163 DEC23 3.5805 3.6150 3.5700 3.5755A 3.5875 -.0630 111 3.6505 76 2172 JAN24 3.5980 3.5980 3.5950A 3.6000B 3.5935 -.0630 2 3.6565 55 FEB24 3.6015 3.6015 3.6010A 3.6015 3.5910 -.0625 2 3.6535 38 MAR24 3.5935 3.5935 3.5855A 3.5915A 3.5850 -.0625 1 3.6475 5 169 APR24 ---- ---- 3.5960A 3.5945A 3.5855 -.0625 3.6480 5 15 MAY24 ---- ---- 3.5900A 3.5885A 3.5855 -.0625 3.6480 19 JUN24 ---- ---- ---- 3.5995A 3.5890 -.0625 3.6515 3 JLY24 ---- ---- 3.5950A 3.5950A 3.5850 -.0625 3.6475 3 AUG24 ---- ---- ---- 3.6050A 3.5830 -.0625 3.6455 SEP24 ---- ---- ---- 3.6045A 3.5810 -.0625 3.6435 3 OCT24 ---- ---- ---- ---- 3.5830 -.0625 3.6455 DEC24 ---- ---- ---- 3.6220A 3.5915 -.0625 3.6540 85 MAR25 ---- ---- ---- ---- 3.6115 -.0625 3.6740 MAY25 ---- ---- ---- ---- 3.6260 -.0625 3.6885 JLY25 ---- ---- ---- ---- 3.6410 -.0625 3.7035 SEP25 ---- ---- ---- ---- 3.6560 -.0625 3.7185 DEC25 ---- ---- ---- ---- 3.6785 -.0625 3.7410 MAR26 ---- ---- ---- ---- 3.6950 -.0625 3.7575 MAY26 ---- ---- ---- ---- 3.7080 -.0625 3.7705 JLY26 ---- ---- ---- ---- 3.7085 -.0625 3.7710 SEP26 ---- ---- ---- ---- 3.7210 -.0625 3.7835 DEC26 ---- ---- ---- ---- 3.7335 -.0625 3.7960 1 MAR27 ---- ---- ---- ---- 3.7310 -.0625 3.7935 MAY27 ---- ---- ---- ---- 3.7285 -.0625 3.7910 JLY27 ---- ---- ---- ---- 3.7260 -.0625 3.7885 SEP27 ---- ---- ---- ---- 3.7235 -.0625 3.7860 DEC27 ---- ---- ---- ---- 3.7360 -.0625 3.7985 TOTAL EST.VOL VOLUME OPEN INT TOTAL 139579 217373 182980 HG0 Copper Spot TAS NOV22 .0000 .0000 .0000 .0000 .0000 UNCH 203 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 203 HGF Copper London TAM DEC22 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker DEC22 ---- ---- ---- ---- 3.6080 +.0135 3.5945 HGS Copper Financial Futures NOV22 ---- ---- ---- ---- 3.6112 -.0686 3.6798 114 1113 DEC22 ---- ---- ---- ---- 3.6038 -.0825 3.6863 114 1026 JAN23 ---- ---- ---- ---- 3.6068 -.0767 3.6835 1013 FEB23 ---- ---- ---- ---- 3.6041 -.0743 3.6784 132 1752 MAR23 ---- ---- ---- ---- 3.6006 -.0728 3.6734 308 1336 APR23 ---- ---- ---- ---- 3.6016 -.0703 3.6719 308 1211 MAY23 ---- ---- ---- ---- 3.5987 -.0678 3.6665 220 1123 JUN23 ---- ---- ---- ---- 3.6001 -.0659 3.6660 132 985 JLY23 ---- ---- ---- ---- 3.5965 -.0645 3.6610 132 826 AUG23 ---- ---- ---- ---- 3.5957 -.0644 3.6601 527 SEP23 ---- ---- ---- ---- 3.5924 -.0634 3.6558 527 OCT23 ---- ---- ---- ---- 3.5959 -.0625 3.6584 527 NOV23 ---- ---- ---- ---- 3.5938 -.0630 3.6568 417 DEC23 ---- ---- ---- ---- 3.5881 -.0630 3.6511 791 JAN24 ---- ---- ---- ---- 3.5933 -.0629 3.6562 373 FEB24 ---- ---- ---- ---- 3.5904 -.0625 3.6529 MAR24 ---- ---- ---- ---- 3.5851 -.0625 3.6476 APR24 ---- ---- ---- ---- 3.5855 -.0625 3.6480 MAY24 ---- ---- ---- ---- 3.5858 -.0625 3.6483 JUN24 ---- ---- ---- ---- 3.5886 -.0625 3.6511 JLY24 ---- ---- ---- ---- 3.5848 -.0625 3.6473 AUG24 ---- ---- ---- ---- 3.5828 -.0625 3.6453 SEP24 ---- ---- ---- ---- 3.5812 -.0625 3.6437 DEC24 ---- ---- ---- ---- 3.5915 -.0625 3.6540 MAR25 ---- ---- ---- ---- 3.6115 -.0625 3.6740 MAY25 ---- ---- ---- ---- 3.6260 -.0625 3.6885 JLY25 ---- ---- ---- ---- 3.6410 -.0625 3.7035 SEP25 ---- ---- ---- ---- 3.6560 -.0625 3.7185 DEC25 ---- ---- ---- ---- 3.6785 -.0625 3.7410 MAR26 ---- ---- ---- ---- 3.6950 -.0625 3.7575 MAY26 ---- ---- ---- ---- 3.7080 -.0625 3.7705 JLY26 ---- ---- ---- ---- 3.7085 -.0625 3.7710 SEP26 ---- ---- ---- ---- 3.7210 -.0625 3.7835 DEC26 ---- ---- ---- ---- 3.7335 -.0625 3.7960 MAR27 ---- ---- ---- ---- 3.7310 -.0625 3.7935 MAY27 ---- ---- ---- ---- 3.7285 -.0625 3.7910 JLY27 ---- ---- ---- ---- 3.7260 -.0625 3.7885 SEP27 ---- ---- ---- ---- 3.7235 -.0625 3.7860 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1460 13547 HGT COPPER TAS FUTURES DEC22 .0000 .0015 -.0010 .0000 .0000 UNCH 4247 .0000 MAR23 .0000 .0000 -.0020 -.0020 .0000 UNCH 3113 .0000 MAY23 .0000 .0005 .0000 .0005 .0000 UNCH 783 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH 16 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8159 HRC NYMEX STEEL FUTURES NOV22 670.00 675.00 663.00 663.00 669.00 -9.00 81 678.00 73 3362 DEC22 663.00 663.00 639.00A 647.00A 643.00 -24.00 97 667.00 138 3871 JAN23 675.00 675.00 659.00A 660.00 660.00 -13.00 77 673.00 172 2456 FEB23 685.00 692.00 677.00 678.00 680.00 -15.00 51 695.00 178 2096 MAR23 700.00 700.00 695.00 695.00 695.00 -9.00 24 704.00 86 1640 APR23 707.00 707.00 701.00 706.00 707.00 -13.00 16 720.00 50 1244 MAY23 710.00 711.00B 710.00 711.00B 711.00 -12.00 1 723.00 55 1322 JUN23 710.00 716.00B 710.00 716.00B 716.00 -9.00 1 725.00 57 1282 JLY23 735.00 737.00B 734.00A 735.00 735.00 -14.00 26 749.00 1223 AUG23 ---- ---- ---- ---- 741.00 -9.00 750.00 1259 SEP23 753.00 753.00 752.00 752.00 753.00 -2.00 6 755.00 1154 OCT23 ---- ---- ---- ---- 777.00 -2.00 779.00 701 NOV23 ---- ---- ---- ---- 777.00 -2.00 779.00 591 DEC23 ---- ---- ---- ---- 777.00 -2.00 779.00 608 JAN24 ---- ---- ---- ---- 802.00 -2.00 804.00 50 FEB24 ---- ---- ---- ---- 802.00 -2.00 804.00 75 MAR24 ---- ---- ---- ---- 802.00 -2.00 804.00 50 APR24 ---- ---- ---- ---- 802.00 -2.00 804.00 50 MAY24 ---- ---- ---- ---- 802.00 -2.00 804.00 75 JUN24 ---- ---- ---- ---- 812.00 -2.00 814.00 50 JLY24 ---- ---- ---- ---- 812.00 -2.00 814.00 AUG24 ---- ---- ---- ---- 812.00 -2.00 814.00 25 SEP24 ---- ---- ---- ---- 812.00 -2.00 814.00 OCT24 ---- ---- ---- ---- 812.00 -2.00 814.00 NOV24 ---- ---- ---- ---- 812.00 -2.00 814.00 25 DEC24 ---- ---- ---- ---- 812.00 -2.00 814.00 JAN25 ---- ---- ---- ---- 812.00 -2.00 814.00 FEB25 ---- ---- ---- ---- 812.00 -2.00 814.00 MAR25 ---- ---- ---- ---- 812.00 -2.00 814.00 APR25 ---- ---- ---- ---- 812.00 -2.00 814.00 MAY25 ---- ---- ---- ---- 812.00 -2.00 814.00 JUN25 ---- ---- ---- ---- 812.00 -2.00 814.00 JLY25 ---- ---- ---- ---- 812.00 -2.00 814.00 AUG25 ---- ---- ---- ---- 812.00 -2.00 814.00 SEP25 ---- ---- ---- ---- 812.00 -2.00 814.00 OCT25 ---- ---- ---- ---- 812.00 -2.00 814.00 NOV25 ---- ---- ---- ---- 812.00 -2.00 814.00 DEC25 ---- ---- ---- ---- 812.00 -2.00 814.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 380 809 23209 LED Lead Futures NOV22 ---- ---- ---- ---- 2348.50 UNCH 2348.50 DEC22 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JAN23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 FEB23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 MAR23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 APR23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 MAY23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JUN23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JLY23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 AUG23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 SEP23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 OCT23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 LTH Lithium Hydroxide CIF CJK (Fastmarkets) Futures NOV22 ---- ---- ---- ---- 83.00 UNCH 83.00 DEC22 ---- ---- ---- ---- 80.25 UNCH 80.25 14 JAN23 ---- ---- ---- ---- 76.25 UNCH 76.25 FEB23 ---- ---- ---- ---- 75.25 UNCH 75.25 MAR23 ---- ---- ---- ---- 74.50 UNCH 74.50 APR23 ---- ---- ---- ---- 70.50 UNCH 70.50 MAY23 ---- ---- ---- ---- 70.00 UNCH 70.00 JUN23 ---- ---- ---- ---- 68.50 UNCH 68.50 33 JLY23 ---- ---- ---- ---- 68.00 UNCH 68.00 38 AUG23 ---- ---- ---- ---- 67.50 UNCH 67.50 43 SEP23 ---- ---- ---- ---- 67.00 UNCH 67.00 5 OCT23 ---- ---- ---- ---- 66.50 UNCH 66.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 133 MGC Micro Gold Futures DEC22 1681.0 1685.5 1670.0 1678.7 1680.5 +3.9 37077 1676.6 71373 22015 FEB23 1697.9 1699.3 1683.9 1692.6B 1694.5 +3.9 1076 1690.6 1445 2253 APR23 1706.9 1712.7 1699.3 1706.2A 1709.6 +3.9 153 1705.7 645 1608 JUN23 1722.2 1728.0 1714.2 1721.2A 1724.6 +3.9 51 1720.7 108 403 AUG23 1741.0 1741.1 1736.4 1738.1A 1741.2 +4.8 12 1736.4 9 48 OCT23 1754.0 1754.0 1753.0 1746.2A 1756.6 +4.9 5 1751.7 5 35 DEC23 1763.0 1773.9 1763.0 1770.0 1772.3 +3.5 11 1768.8 7 37 FEB24 ---- ---- ---- ---- 1786.4 +3.5 1782.9 1 APR24 ---- ---- ---- ---- 1797.9 +3.5 1794.4 2 JUN24 ---- ---- ---- ---- 1808.6 +3.5 1805.1 5 AUG24 ---- ---- ---- ---- 1817.1 +3.5 1813.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38385 73592 26407 MGT Micro Gold TAS DEC22 ---- ---- ---- ---- .0 UNCH .0 FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures DEC22 3.6745 3.6745 3.5780 3.6000 3.6035 -.0830 4844 3.6865 7537 1971 JAN23 3.6520 3.6520 3.6000 3.6000 3.6070 -.0770 4 3.6840 2 5 FEB23 ---- ---- ---- ---- 3.6045 -.0745 3.6790 MAR23 3.6115 3.6485B 3.5750A 3.5870A 3.6005 -.0730 193 3.6735 306 262 APR23 ---- ---- ---- 3.5940A 3.6020 -.0705 3.6725 1 MAY23 3.5895 3.5895 3.5895 3.6020B 3.5985 -.0680 1 3.6665 1 JUN23 ---- ---- ---- ---- 3.6005 -.0660 3.6665 1 JLY23 ---- ---- ---- ---- 3.5965 -.0645 3.6610 AUG23 ---- ---- ---- ---- 3.5960 -.0645 3.6605 SEP23 ---- ---- ---- ---- 3.5920 -.0635 3.6555 OCT23 ---- ---- ---- ---- 3.5960 -.0625 3.6585 NOV23 ---- ---- ---- ---- 3.5945 -.0630 3.6575 DEC23 ---- ---- ---- ---- 3.5875 -.0630 3.6505 1 JAN24 ---- ---- ---- ---- 3.5935 -.0630 3.6565 FEB24 ---- ---- ---- ---- 3.5910 -.0625 3.6535 MAR24 ---- ---- ---- ---- 3.5850 -.0625 3.6475 APR24 ---- ---- ---- ---- 3.5855 -.0625 3.6480 MAY24 ---- ---- ---- ---- 3.5855 -.0625 3.6480 JUN24 ---- ---- ---- ---- 3.5890 -.0625 3.6515 JLY24 ---- ---- ---- ---- 3.5850 -.0625 3.6475 AUG24 ---- ---- ---- ---- 3.5830 -.0625 3.6455 SEP24 ---- ---- ---- ---- 3.5810 -.0625 3.6435 OCT24 ---- ---- ---- ---- 3.5830 -.0625 3.6455 DEC24 ---- ---- ---- ---- 3.5915 -.0625 3.6540 MAR25 ---- ---- ---- ---- 3.6115 -.0625 3.6740 MAY25 ---- ---- ---- ---- 3.6260 -.0625 3.6885 JLY25 ---- ---- ---- ---- 3.6410 -.0625 3.7035 SEP25 ---- ---- ---- ---- 3.6560 -.0625 3.7185 DEC25 ---- ---- ---- ---- 3.6785 -.0625 3.7410 MAR26 ---- ---- ---- ---- 3.6950 -.0625 3.7575 MAY26 ---- ---- ---- ---- 3.7080 -.0625 3.7705 JLY26 ---- ---- ---- ---- 3.7085 -.0625 3.7710 SEP26 ---- ---- ---- ---- 3.7210 -.0625 3.7835 DEC26 ---- ---- ---- ---- 3.7335 -.0625 3.7960 MAR27 ---- ---- ---- ---- 3.7310 -.0625 3.7935 MAY27 ---- ---- ---- ---- 3.7285 -.0625 3.7910 JLY27 ---- ---- ---- ---- 3.7260 -.0625 3.7885 SEP27 ---- ---- ---- ---- 3.7235 -.0625 3.7860 DEC27 ---- ---- ---- ---- 3.7360 -.0625 3.7985 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5042 7845 2242 MJP Aluminum Japan Premium (Platts) Futures NOV22 ---- ---- ---- ---- 98.38 -4.66 103.04 407 DEC22 ---- ---- ---- ---- 115.00 UNCH 115.00 407 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 1724 QC E-mini Copper Futures DEC22 3.6800 3.6800 3.5800 3.6020B 3.6040 -.0820 265 3.6860 346 394 JAN23 3.6080 3.6360 3.5840 3.6080B 3.6080 -.0760 9 3.6840 4 11 FEB23 ---- ---- ---- 3.6040A 3.6040 -.0760 3.6800 1 1 MAR23 3.5900 3.6460B 3.5760A 3.5880A 3.6000 -.0740 18 3.6740 41 40 APR23 ---- ---- ---- ---- 3.6020 -.0700 3.6720 MAY23 ---- ---- ---- ---- 3.5980 -.0680 3.6660 JUN23 ---- ---- ---- ---- 3.6000 -.0660 3.6660 JLY23 ---- ---- ---- ---- 3.5960 -.0660 3.6620 AUG23 ---- ---- ---- ---- 3.5960 -.0640 3.6600 SEP23 ---- ---- ---- ---- 3.5920 -.0640 3.6560 OCT23 ---- ---- ---- ---- 3.5960 -.0620 3.6580 NOV23 ---- ---- ---- ---- 3.5940 -.0640 3.6580 DEC23 ---- ---- ---- ---- 3.5880 -.0620 3.6500 JAN24 ---- ---- ---- ---- 3.5940 -.0620 3.6560 FEB24 ---- ---- ---- ---- 3.5920 -.0620 3.6540 MAR24 ---- ---- ---- ---- 3.5860 -.0620 3.6480 APR24 ---- ---- ---- ---- 3.5860 -.0620 3.6480 MAY24 ---- ---- ---- ---- 3.5860 -.0620 3.6480 JUN24 ---- ---- ---- ---- 3.5900 -.0620 3.6520 JLY24 ---- ---- ---- ---- 3.5860 -.0620 3.6480 AUG24 ---- ---- ---- ---- 3.5840 -.0620 3.6460 SEP24 ---- ---- ---- ---- 3.5820 -.0620 3.6440 OCT24 ---- ---- ---- ---- 3.5840 -.0620 3.6460 DEC24 ---- ---- ---- ---- 3.5920 -.0620 3.6540 MAR25 ---- ---- ---- ---- 3.6120 -.0620 3.6740 MAY25 ---- ---- ---- ---- 3.6260 -.0620 3.6880 JLY25 ---- ---- ---- ---- 3.6420 -.0620 3.7040 SEP25 ---- ---- ---- ---- 3.6560 -.0620 3.7180 DEC25 ---- ---- ---- ---- 3.6780 -.0640 3.7420 MAR26 ---- ---- ---- ---- 3.6960 -.0620 3.7580 MAY26 ---- ---- ---- ---- 3.7080 -.0620 3.7700 JLY26 ---- ---- ---- ---- 3.7080 -.0640 3.7720 SEP26 ---- ---- ---- ---- 3.7220 -.0620 3.7840 DEC26 ---- ---- ---- ---- 3.7340 -.0620 3.7960 MAR27 ---- ---- ---- ---- 3.7320 -.0620 3.7940 MAY27 ---- ---- ---- ---- 3.7280 -.0640 3.7920 JLY27 ---- ---- ---- ---- 3.7260 -.0620 3.7880 SEP27 ---- ---- ---- ---- 3.7240 -.0620 3.7860 TOTAL EST.VOL VOLUME OPEN INT TOTAL 292 392 446 QI E-Mini Silver Futures DEC22 20.6375 21.0625 20.4375A 20.8625 20.9190 +.1350 195 20.7840 295 252 JAN23 20.5875 21.1250 20.4875A 20.9250B 20.9810 +.1610 14 20.8200 12 15 MAR23 20.6750 21.1875B 20.5875A 21.0250A 21.0720 +.1720 13 20.9000 22 81 MAY23 ---- ---- ---- 20.7250A 21.2080 +.2100 2 20.9980 8 JLY23 ---- ---- ---- 20.7875A 21.3430 +.2160 4 21.1270 2 15 SEP23 ---- ---- ---- 20.9500A 21.4840 +.2090 2 21.2750 3 DEC23 ---- ---- ---- 21.7000B 21.7240 +.1930 21.5310 1 JAN24 ---- ---- ---- 21.6625B 21.7590 +.1930 21.5660 MAR24 ---- ---- ---- ---- 21.9550 +.1930 21.7620 MAY24 ---- ---- ---- ---- 22.1050 +.1930 21.9120 JLY24 ---- ---- ---- ---- 22.1450 +.1930 21.9520 SEP24 ---- ---- ---- 22.1625B 22.2900 +.1930 22.0970 TOTAL EST.VOL VOLUME OPEN INT TOTAL 230 331 375 QO E-Mini Gold Futures DEC22 1678.75 1685.25 1670.00 1678.50B 1680.50 +3.90 1759 1676.60 2934 1247 FEB23 1692.25 1698.25 1684.25A 1691.25A 1694.50 +3.90 70 1690.60 74 424 APR23 1704.50 1712.50 1701.50 1707.00B 1709.60 +3.90 13 1705.70 8 79 JUN23 ---- ---- ---- 1728.50B 1724.60 +3.90 1720.70 8 30 AUG23 1740.75 1740.75 1740.75 1737.00A 1741.20 +4.80 3 1736.40 1 21 OCT23 ---- ---- ---- 1759.75B 1756.60 +4.90 1751.70 2 5 DEC23 1773.00 1773.00 1773.00 1770.75A 1772.30 +3.50 3 1768.80 6 20 FEB24 ---- ---- ---- ---- 1786.40 +3.50 1782.90 APR24 ---- ---- ---- ---- 1797.90 +3.50 1794.40 JUN24 ---- ---- ---- ---- 1808.60 +3.50 1805.10 AUG24 ---- ---- ---- ---- 1817.10 +3.50 1813.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1848 3033 1826 SGC Shanghai Gold (CNH) Futures NOV22 ---- ---- ---- ---- 392.95 +2.70 390.25 DEC22 393.85 394.10B 393.85 394.10B 393.85 +2.70 9 391.15 9 173 JAN23 ---- ---- ---- ---- 394.75 +2.70 392.05 FEB23 ---- ---- ---- ---- 393.85 +2.70 391.15 APR23 ---- ---- ---- ---- 396.25 +2.70 393.55 JUN23 ---- ---- ---- ---- 396.25 +2.70 393.55 342 AUG23 ---- ---- ---- ---- 396.90 +2.70 394.20 OCT23 ---- ---- ---- ---- 397.55 +2.70 394.85 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 9 515 SGU Shanghai Gold (USD) Futures NOV22 ---- ---- ---- ---- 1699.30 +24.10 1675.20 DEC22 1704.10 1706.10B 1703.60 1703.90B 1703.60 +24.10 30 1679.50 84 223 JAN23 ---- ---- ---- ---- 1707.90 +24.10 1683.80 FEB23 ---- ---- ---- ---- 1702.70 +24.10 1678.60 APR23 ---- ---- ---- ---- 1704.00 +24.10 1679.90 JUN23 ---- ---- ---- ---- 1713.40 +24.10 1689.30 342 AUG23 ---- ---- ---- ---- 1714.00 +24.10 1689.90 OCT23 ---- ---- ---- ---- 1714.60 +24.10 1690.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 84 565 SI Silver Futures NOV22 20.575 21.000 20.450 20.830A 20.898 +.108 127 20.790 51 123 DEC22 20.570 21.080 20.435 20.865 20.919 +.135 73576 20.784 112097 100384 JAN23 20.650 21.100 20.530 20.920A 20.981 +.161 391 20.820 246 1286 MAR23 20.735 21.200 20.550A 21.025B 21.072 +.172 14081 20.900 8774 31030 MAY23 20.760 21.270 20.725A 21.220B 21.208 +.210 1733 20.998 535 3170 JLY23 21.005 21.360 20.825A 21.280A 21.343 +.216 337 21.127 129 1505 SEP23 21.165 21.430 21.165 21.440B 21.484 +.209 66 21.275 23 734 DEC23 21.165 21.995 21.165 21.800B 21.724 +.193 39 21.531 5 292 JAN24 ---- ---- ---- 21.865B 21.759 +.193 21.566 MAR24 ---- ---- ---- 22.190B 21.955 +.193 21.762 MAY24 ---- ---- ---- ---- 22.105 +.193 21.912 JLY24 ---- ---- ---- 22.000B 22.145 +.193 21.952 5 SEP24 ---- ---- ---- 22.165B 22.290 +.193 22.097 DEC24 ---- ---- ---- 22.675B 22.577 +.193 22.384 4 JLY25 ---- ---- ---- ---- 22.740 +.193 22.547 DEC25 ---- ---- ---- ---- 22.852 +.193 22.659 JLY26 ---- ---- ---- ---- 23.643 +.193 23.450 5 DEC26 ---- ---- ---- ---- 23.745 +.193 23.552 JLY27 ---- ---- ---- ---- 23.853 +.193 23.660 TOTAL EST.VOL VOLUME OPEN INT TOTAL 90350 121860 138538 SIL Micro Silver Futures NOV22 20.565 20.905 20.565 20.905 20.898 +.108 3 20.790 6 183 DEC22 20.640 21.075 20.435 20.870A 20.919 +.135 7970 20.784 11011 5412 JAN23 20.655 21.120 20.510 20.970B 20.981 +.161 143 20.820 373 763 MAR23 20.930 21.200 20.580 21.005A 21.072 +.172 436 20.900 693 394 MAY23 20.920 20.920 20.920 21.290B 21.208 +.210 3 20.998 3 41 JLY23 20.950 20.950 20.900A 20.835A 21.343 +.216 2 21.127 7 21 SEP23 ---- ---- ---- 21.095A 21.484 +.209 21.275 1 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8557 12094 6816 SIT SILVER TAS FUTURES DEC22 .000 .005B -.004 -.004 .000 UNCH 5096 .000 MAR23 .000 .002 -.001 -.001 .000 UNCH 5045 .000 MAY23 .000 .000 .000 .000 .000 UNCH 146 .000 JLY23 .001 .001 .001 .001 .000 UNCH 3 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10290 SSP NOV 22 LONDON SPOT SILVER 09 ---- ---- ---- ---- 20.851 +.116 20.735 10 ---- ---- ---- ---- 20.850 +.115 20.735 14 ---- ---- ---- ---- 20.850 +.114 20.736 16 ---- ---- ---- ---- 20.851 +.115 20.736 17 ---- ---- ---- ---- 20.851 +.115 20.736 18 ---- ---- ---- ---- 20.851 +.115 20.736 21 ---- ---- ---- ---- 20.851 +.115 20.736 22 ---- ---- ---- ---- 20.851 +.115 20.736 23 ---- ---- ---- ---- 20.851 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures NOV22 ---- 87.29B 84.71A 87.29B 87.14 +1.98 85.16 610 DEC22 ---- 86.78B 83.86A 83.86A 86.60 -.09 86.69 1040 JAN23 ---- ---- ---- ---- 85.12 +2.02 83.10 310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1960 UX UxC Uranium U3O8 Futures DEC22 ---- ---- ---- 50.05B ---- ---- ---- FEB23 ---- ---- ---- ---- 50.00 -.60 50.60 600 MAR23 ---- ---- ---- ---- 50.30 -.60 50.90 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1680.5 +3.9 1676.6 FEB23 ---- ---- ---- ---- 1694.5 +3.9 1690.6 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.6035 -.0830 3.6865 MAR23 ---- ---- ---- ---- 3.6005 -.0730 3.6735 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 20.919 +.135 20.784 MAR23 ---- ---- ---- ---- 21.072 +.172 20.900 ZNC ZINC Futures NOV22 ---- ---- ---- ---- 2297.0 UNCH 2297.0 DEC22 ---- ---- ---- ---- 2297.0 UNCH 2297.0 JAN23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 FEB23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 MAR23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 APR23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 MAY23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 JUN23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 JLY23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 AUG23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 SEP23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 OCT23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 AX DEC22 Aluminum Option CALL 1625 ---- ---- ---- ---- 722.25 -23.25 745.50 1650 ---- ---- ---- ---- 697.25 -23.25 720.50 1675 ---- ---- ---- ---- 672.25 -23.25 695.50 1700 ---- ---- ---- ---- 647.25 -23.25 670.50 1725 ---- ---- ---- ---- 622.25 -23.25 645.50 1750 ---- ---- ---- ---- 597.25 -23.25 620.50 1775 ---- ---- ---- ---- 572.25 -23.25 595.50 1800 ---- ---- ---- ---- 547.25 -23.25 570.50 1825 ---- ---- ---- ---- 522.50 -23.00 545.50 1850 ---- ---- ---- ---- 497.50 -23.25 520.75 1875 ---- ---- ---- ---- 472.75 -23.25 496.00 1900 ---- ---- ---- ---- 447.75 -23.25 471.00 1925 ---- ---- ---- ---- 423.25 -23.00 446.25 1950 ---- ---- ---- ---- 398.50 -23.25 421.75 1975 ---- ---- ---- ---- 374.00 -23.00 397.00 2000 ---- ---- ---- ---- 349.50 -23.25 372.75 2025 ---- ---- ---- ---- 325.00 -23.25 348.25 2050 ---- ---- ---- ---- 301.00 -23.25 324.25 2075 ---- ---- ---- ---- 277.25 -23.00 300.25 2100 ---- ---- ---- ---- 253.75 -23.00 276.75 2125 ---- ---- ---- ---- 230.75 -22.75 253.50 2150 ---- ---- ---- ---- 208.25 -22.50 230.75 2175 ---- ---- 197.00A 197.00A 186.75 -21.75 208.50 2200 ---- ---- 176.00A 176.00A 166.00 -21.25 187.25 2225 ---- ---- 156.00A 156.00A 146.50 -20.25 166.75 2 2250 ---- ---- 137.00A 137.00A 128.00 -19.50 147.50 2275 ---- ---- 119.50A 119.50A 111.00 -18.50 129.50 2300 ---- ---- 103.00A 103.00A 95.50 -17.50 113.00 1 1 2325 ---- ---- 62.00A 62.00A 81.50 -16.25 97.75 2350 73.25 81.75B 52.50A 80.50B 69.00 -15.25 2 84.25 2375 ---- ---- 44.50A 44.50A 58.25 -13.75 72.00 2400 ---- ---- 37.00A 37.00A 48.75 -12.50 61.25 2425 ---- ---- 31.00A 31.00A 40.75 -11.25 52.00 10 10 2450 ---- ---- 25.75A 25.75A 34.00 -10.00 44.00 1 76 2475 ---- ---- 21.50A 21.50A 28.25 -8.75 37.00 2 2 2500 ---- ---- 18.00A 18.00A 23.50 -7.50 31.00 1 149 2525 ---- ---- 15.00A 15.00A 19.75 -6.50 26.25 2550 ---- ---- 12.50A 12.50A 16.50 -5.50 22.00 80 2575 ---- ---- 10.50A 10.50A 13.75 -4.75 18.50 2600 ---- ---- 9.00A 9.00A 11.50 -4.25 15.75 2625 ---- ---- 7.75A 7.75A 9.75 -3.50 13.25 2650 ---- ---- 6.50A 6.50A 8.25 -3.00 11.25 2675 ---- ---- 5.75A 5.75A 7.00 -2.75 9.75 2700 ---- ---- 4.75A 4.75A 5.75 -2.50 8.25 2725 ---- ---- 4.50A 4.50A 5.00 -2.00 7.00 2750 ---- ---- 4.00A 4.00A 4.25 -1.75 6.00 2775 ---- ---- 3.50A 3.50A 3.50 -1.75 5.25 2800 ---- ---- 3.00A 3.00A 3.00 -1.50 4.50 2825 ---- ---- 3.00A 3.00A 2.75 -1.25 4.00 2850 ---- ---- 2.50A 2.50A 2.25 -1.25 3.50 2875 ---- ---- 2.50A 2.50A 2.00 -1.00 3.00 2900 ---- ---- 2.00A 2.00A 1.75 -1.00 2.75 2925 ---- ---- 2.00A 2.00A 1.50 -.75 2.25 2950 ---- ---- ---- ---- 1.25 -.75 2.00 2975 ---- ---- ---- ---- 1.25 -.50 1.75 3000 ---- ---- ---- ---- 1.00 -.75 1.75 3025 ---- ---- ---- ---- 1.00 -.50 1.50 3050 ---- ---- ---- ---- .75 -.50 1.25 3075 ---- ---- ---- ---- .75 -.50 1.25 3100 ---- ---- ---- ---- .50 -.50 1.00 3125 ---- ---- ---- ---- .50 -.50 1.00 3150 ---- ---- ---- ---- .50 -.25 .75 3175 ---- ---- ---- ---- .50 -.25 .75 3200 ---- ---- ---- ---- .50 -.25 .75 3225 ---- ---- ---- ---- .25 -.50 .75 3250 ---- ---- ---- ---- .25 -.25 .50 3275 ---- ---- ---- ---- .25 -.25 .50 3300 ---- ---- ---- ---- .25 -.25 .50 3325 ---- ---- ---- ---- .25 -.25 .50 3350 ---- ---- ---- ---- .25 -.25 .50 3375 ---- ---- ---- ---- .25 -.25 .50 3400 ---- ---- ---- ---- .25 UNCH .25 3425 ---- ---- ---- ---- .25 UNCH .25 3450 ---- ---- ---- ---- .25 UNCH .25 3475 ---- ---- ---- ---- .25 UNCH .25 AX JAN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 703.00 -24.25 727.25 1675 ---- ---- ---- ---- 678.25 -24.00 702.25 1700 ---- ---- ---- ---- 653.50 -24.00 677.50 1725 ---- ---- ---- ---- 628.75 -24.00 652.75 1750 ---- ---- ---- ---- 604.00 -24.25 628.25 1775 ---- ---- ---- ---- 579.50 -24.00 603.50 1800 ---- ---- ---- ---- 555.25 -24.00 579.25 1825 ---- ---- ---- ---- 531.00 -23.75 554.75 1850 ---- ---- ---- ---- 506.75 -24.00 530.75 1875 ---- ---- ---- ---- 482.75 -23.75 506.50 1900 ---- ---- ---- ---- 459.00 -23.75 482.75 1925 ---- ---- ---- ---- 435.50 -23.50 459.00 1950 ---- ---- ---- ---- 412.25 -23.50 435.75 1975 ---- ---- ---- ---- 389.25 -23.25 412.50 2000 ---- ---- ---- ---- 366.75 -23.00 389.75 2025 ---- ---- ---- ---- 344.50 -22.75 367.25 2050 ---- ---- ---- ---- 322.75 -22.25 345.00 2075 ---- ---- ---- ---- 301.50 -22.00 323.50 2100 ---- ---- ---- ---- 281.00 -21.50 302.50 2125 ---- ---- ---- ---- 261.00 -21.00 282.00 2150 ---- ---- 253.00A 253.00A 241.75 -20.50 262.25 2175 ---- ---- 234.00A 234.00A 223.25 -20.00 243.25 2200 ---- ---- 216.00A 216.00A 205.75 -19.25 225.00 2225 ---- ---- 199.00A 199.00A 189.00 -18.50 207.50 2250 ---- ---- 182.50A 182.50A 173.25 -17.75 191.00 2 2275 ---- ---- 167.00A 167.00A 158.25 -17.00 175.25 2300 ---- ---- 152.00A 152.00A 144.25 -16.25 160.50 2325 ---- ---- 111.50A 111.50A 131.25 -15.50 146.75 2350 ---- ---- 101.00A 101.00A 119.25 -14.50 133.75 2375 ---- ---- 91.50A 91.50A 108.00 -13.50 121.50 2400 ---- ---- 82.50A 82.50A 97.75 -12.75 110.50 2425 ---- ---- 74.50A 74.50A 88.25 -11.75 100.00 2450 ---- ---- 67.50A 67.50A 79.75 -10.75 90.50 2475 ---- ---- 60.00A 60.00A 72.00 -10.00 82.00 2500 ---- ---- 54.50A 54.50A 64.75 -9.50 74.25 2525 ---- ---- 49.00A 49.00A 58.50 -8.50 67.00 2550 ---- ---- 44.50A 44.50A 52.75 -8.00 60.75 2575 ---- ---- 40.00A 40.00A 47.50 -7.50 55.00 2600 ---- ---- 36.25A 36.25A 43.00 -6.75 49.75 2625 ---- ---- 32.75A 32.75A 38.75 -6.25 45.00 2650 ---- ---- 29.50A 29.50A 35.00 -5.75 40.75 2675 ---- ---- 26.75A 26.75A 31.75 -5.25 37.00 2700 ---- ---- 24.25A 24.25A 28.75 -5.00 33.75 2725 ---- ---- 22.00A 22.00A 26.00 -4.50 30.50 2750 ---- ---- 20.00A 20.00A 23.50 -4.25 27.75 2775 ---- ---- 18.00A 18.00A 21.25 -4.00 25.25 2800 ---- ---- 16.50A 16.50A 19.25 -3.75 23.00 2825 ---- ---- 15.00A 15.00A 17.50 -3.50 21.00 2850 ---- ---- 13.75A 13.75A 16.00 -3.00 19.00 2875 ---- ---- 12.75A 12.75A 14.50 -3.00 17.50 2900 ---- ---- 11.50A 11.50A 13.25 -2.75 16.00 2925 ---- ---- 10.75A 10.75A 12.25 -2.25 14.50 2950 ---- ---- 9.75A 9.75A 11.25 -2.00 13.25 2975 ---- ---- 9.00A 9.00A 10.50 -1.75 12.25 3000 ---- ---- 8.50A 8.50A 9.50 -1.75 11.25 3025 ---- ---- 7.75A 7.75A 9.00 -1.25 10.25 3050 ---- ---- ---- ---- 8.25 -1.25 9.50 3075 ---- ---- ---- ---- 7.75 -1.00 8.75 3100 ---- ---- ---- ---- 7.00 -1.00 8.00 3125 ---- ---- ---- ---- 6.50 -1.00 7.50 3150 ---- ---- ---- ---- 6.25 -.75 7.00 3175 ---- ---- ---- ---- 5.75 -.75 6.50 3200 ---- ---- ---- ---- 5.25 -.75 6.00 3225 ---- ---- ---- ---- 5.00 -.50 5.50 3250 ---- ---- ---- ---- 4.75 -.50 5.25 3275 ---- ---- ---- ---- 4.50 -.25 4.75 3300 ---- ---- ---- ---- 4.25 -.25 4.50 3325 ---- ---- ---- ---- 4.00 -.25 4.25 3350 ---- ---- ---- ---- 3.75 -.25 4.00 3375 ---- ---- ---- ---- 3.50 -.25 3.75 3400 ---- ---- ---- ---- 3.25 -.25 3.50 3425 ---- ---- ---- ---- 3.25 UNCH 3.25 3450 ---- ---- ---- ---- 3.00 UNCH 3.00 3475 ---- ---- ---- ---- 2.75 UNCH 2.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 15 322 AX DEC22 Aluminum Option PUT 1625 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- .50 -.25 .75 1875 ---- ---- ---- ---- .75 UNCH .75 1900 ---- ---- ---- ---- 1.00 UNCH 1.00 1925 ---- ---- ---- ---- 1.25 UNCH 1.25 1950 ---- ---- ---- ---- 1.50 -.25 1.75 1975 ---- 2.50B ---- ---- 2.00 UNCH 2.00 2000 ---- 3.50B ---- 3.00B 2.50 UNCH 2.50 2025 ---- 4.50B ---- 4.00B 3.25 UNCH 3.25 2050 ---- 5.75B ---- 5.50B 4.00 UNCH 4.00 2075 ---- 7.50B ---- 7.50B 5.25 UNCH 5.25 2100 ---- 9.75B ---- 9.75B 6.75 +.25 6.50 2125 ---- 12.50B ---- 12.50B 8.75 +.50 8.25 2150 ---- 16.50B ---- 16.50B 11.25 +.75 10.50 2175 ---- 21.50B ---- 21.50B 14.75 +1.50 13.25 2200 ---- 27.50B ---- 27.50B 19.00 +2.00 17.00 2225 ---- 35.00B ---- 35.00B 24.25 +2.75 21.50 2250 ---- 43.25B ---- 43.25B 31.00 +3.75 27.25 2275 ---- 53.50B ---- 53.50B 39.00 +4.75 34.25 2300 ---- 65.75B 42.50A 65.75B 48.25 +5.50 42.75 2 2 2325 ---- 79.50B 51.75A 79.50B 59.25 +6.75 52.50 2350 ---- 94.75B ---- 94.50B 71.75 +8.00 63.75 2375 ---- 111.00B ---- 111.00B 85.75 +9.25 76.50 2400 ---- ---- ---- ---- 101.50 +10.75 90.75 2425 ---- ---- ---- ---- 118.25 +12.00 106.25 2450 ---- ---- ---- ---- 136.50 +13.25 123.25 2475 ---- ---- ---- ---- 155.75 +14.50 141.25 2500 ---- ---- ---- ---- 176.00 +15.50 160.50 2525 ---- ---- ---- ---- 197.25 +16.75 180.50 2550 ---- ---- ---- ---- 219.00 +17.75 201.25 2575 ---- ---- ---- ---- 241.25 +18.50 222.75 2600 ---- ---- ---- ---- 264.00 +19.25 244.75 2625 ---- ---- ---- ---- 287.00 +19.50 267.50 2650 ---- ---- ---- ---- 310.50 +20.00 290.50 2675 ---- ---- ---- ---- 334.25 +20.50 313.75 2700 ---- ---- ---- ---- 358.25 +21.00 337.25 2725 ---- ---- ---- ---- 382.25 +21.25 361.00 2750 ---- ---- ---- ---- 406.50 +21.50 385.00 2775 ---- ---- ---- ---- 431.00 +21.75 409.25 2800 ---- ---- ---- ---- 455.25 +21.75 433.50 2825 ---- ---- ---- ---- 480.00 +22.00 458.00 2850 ---- ---- ---- ---- 504.50 +22.00 482.50 2875 ---- ---- ---- ---- 529.25 +22.25 507.00 2900 ---- ---- ---- ---- 554.00 +22.50 531.50 2925 ---- ---- ---- ---- 578.75 +22.50 556.25 2950 ---- ---- ---- ---- 603.50 +22.50 581.00 2975 ---- ---- ---- ---- 628.50 +22.75 605.75 3000 ---- ---- ---- ---- 653.25 +22.75 630.50 3025 ---- ---- ---- ---- 678.25 +23.00 655.25 3050 ---- ---- ---- ---- 703.00 +22.75 680.25 3075 ---- ---- ---- ---- 728.00 +23.00 705.00 3100 ---- ---- ---- ---- 753.00 +23.00 730.00 3125 ---- ---- ---- ---- 777.75 +23.00 754.75 3150 ---- ---- ---- ---- 802.75 +23.00 779.75 3175 ---- ---- ---- ---- 827.75 +23.00 804.75 3200 ---- ---- ---- ---- 852.75 +23.00 829.75 3225 ---- ---- ---- ---- 877.75 +23.25 854.50 3250 ---- ---- ---- ---- 902.75 +23.25 879.50 3275 ---- ---- ---- ---- 927.75 +23.25 904.50 3300 ---- ---- ---- ---- 952.75 +23.25 929.50 3325 ---- ---- ---- ---- 977.75 +23.25 954.50 3350 ---- ---- ---- ---- 1002.75 +23.25 979.50 3375 ---- ---- ---- ---- 1027.75 +23.25 1004.50 3400 ---- ---- ---- ---- 1052.75 +23.25 1029.50 3425 ---- ---- ---- ---- 1077.75 +23.25 1054.50 3450 ---- ---- ---- ---- 1102.75 +23.25 1079.50 3475 ---- ---- ---- ---- 1127.75 +23.25 1104.50 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.25 +.25 1.00 1675 ---- ---- ---- ---- 1.50 +.25 1.25 1700 ---- ---- ---- ---- 1.75 UNCH 1.75 1725 ---- ---- ---- ---- 2.00 UNCH 2.00 1750 ---- ---- ---- ---- 2.50 UNCH 2.50 1775 ---- ---- ---- ---- 3.00 UNCH 3.00 1800 ---- 4.25B ---- ---- 3.75 +.25 3.50 1825 ---- 5.25B ---- ---- 4.50 +.25 4.25 1850 ---- 6.50B ---- 5.75B 5.25 +.25 5.00 1875 ---- 7.75B ---- 7.00B 6.50 +.50 6.00 1900 ---- 9.25B ---- 8.75B 7.75 +.50 7.25 1925 ---- 11.00B ---- 10.75B 9.00 +.50 8.50 1950 ---- 13.25B ---- 13.00B 10.75 +.75 10.00 1975 ---- 15.50B ---- 15.50B 12.75 +1.00 11.75 2000 ---- 18.50B ---- 18.50B 15.00 +1.00 14.00 2025 ---- 21.75B ---- 21.75B 17.75 +1.50 16.25 2050 ---- 25.50B ---- 25.50B 21.00 +1.75 19.25 2075 ---- 30.00B ---- 30.00B 24.75 +2.25 22.50 2100 ---- 35.50B ---- 35.50B 29.00 +2.50 26.50 2125 ---- 41.50B ---- 41.50B 34.00 +3.25 30.75 2150 ---- 48.00B ---- 48.00B 39.75 +3.75 36.00 2175 ---- 56.00B ---- 56.00B 46.00 +4.00 42.00 2 2200 ---- 63.50B ---- 63.50B 53.50 +5.00 48.50 2225 ---- 72.50B ---- 72.50B 61.50 +5.50 56.00 2250 ---- 83.00B ---- 83.00B 70.50 +6.25 64.25 2 2275 ---- 94.50B ---- 94.50B 80.50 +7.00 73.50 2300 ---- 106.50B ---- 106.50B 91.50 +7.75 83.75 2325 ---- 120.00B ---- 120.00B 103.50 +8.75 94.75 2350 ---- 134.50B ---- 134.50B 116.25 +9.75 106.50 2375 ---- 150.00B ---- 150.00B 130.00 +10.75 119.25 2400 ---- 166.00B ---- 166.00B 144.50 +11.50 133.00 2425 ---- 183.00B ---- 183.00B 160.00 +12.50 147.50 2450 ---- ---- ---- ---- 176.25 +13.25 163.00 2475 ---- ---- ---- ---- 193.50 +14.25 179.25 2500 ---- ---- ---- ---- 211.25 +15.00 196.25 2525 ---- ---- ---- ---- 229.75 +15.50 214.25 2550 ---- ---- ---- ---- 249.00 +16.25 232.75 2575 ---- ---- ---- ---- 268.75 +17.00 251.75 2600 ---- ---- ---- ---- 289.00 +17.50 271.50 2625 ---- ---- ---- ---- 309.50 +17.75 291.75 2650 ---- ---- ---- ---- 330.75 +18.25 312.50 2675 ---- ---- ---- ---- 352.25 +18.75 333.50 2700 ---- ---- ---- ---- 374.25 +19.25 355.00 2725 ---- ---- ---- ---- 396.50 +19.75 376.75 2750 ---- ---- ---- ---- 419.00 +20.00 399.00 2775 ---- ---- ---- ---- 441.75 +20.50 421.25 2800 ---- ---- ---- ---- 464.75 +20.75 444.00 2825 ---- ---- ---- ---- 487.75 +21.00 466.75 2850 ---- ---- ---- ---- 511.25 +21.25 490.00 2875 ---- ---- ---- ---- 534.75 +21.50 513.25 2900 ---- ---- ---- ---- 558.50 +22.00 536.50 2925 ---- ---- ---- ---- 582.25 +22.00 560.25 2950 ---- ---- ---- ---- 606.25 +22.25 584.00 2975 ---- ---- ---- ---- 630.25 +22.50 607.75 3000 ---- ---- ---- ---- 654.50 +22.75 631.75 3025 ---- ---- ---- ---- 678.75 +23.00 655.75 3050 ---- ---- ---- ---- 703.00 +23.00 680.00 3075 ---- ---- ---- ---- 727.25 +23.00 704.25 3100 ---- ---- ---- ---- 751.75 +23.25 728.50 3125 ---- ---- ---- ---- 776.25 +23.50 752.75 3150 ---- ---- ---- ---- 800.75 +23.50 777.25 3175 ---- ---- ---- ---- 825.50 +23.75 801.75 3200 ---- ---- ---- ---- 850.00 +23.75 826.25 3225 ---- ---- ---- ---- 874.75 +24.00 850.75 3250 ---- ---- ---- ---- 899.25 +23.75 875.50 3275 ---- ---- ---- ---- 924.00 +24.00 900.00 3300 ---- ---- ---- ---- 948.75 +24.00 924.75 3325 ---- ---- ---- ---- 973.50 +24.00 949.50 3350 ---- ---- ---- ---- 998.25 +24.00 974.25 3375 ---- ---- ---- ---- 1023.25 +24.25 999.00 3400 ---- ---- ---- ---- 1048.00 +24.25 1023.75 3425 ---- ---- ---- ---- 1072.75 +24.25 1048.50 3450 ---- ---- ---- ---- 1097.75 +24.25 1073.50 3475 ---- ---- ---- ---- 1122.50 +24.25 1098.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 6 G1M NOV22 Gold Weekly Monday Option - Week 1 CALL 1430 ---- 254.30B 244.30A 254.20B 250.50 +3.80 246.70 1435 ---- 249.30B 239.30A 249.20B 245.50 +3.80 241.70 1440 ---- 244.30B 234.40A 244.20B 240.50 +3.80 236.70 1445 ---- 239.30B 229.30A 239.20B 235.50 +3.80 231.70 1450 ---- 234.30B 224.30A 234.20B 230.50 +3.80 226.70 1455 ---- 229.30B 219.30A 229.20B 225.50 +3.80 221.70 1460 ---- 224.30B 214.30A 224.20B 220.50 +3.80 216.70 1465 ---- 219.30B 209.40A 219.20B 215.50 +3.80 211.70 1470 ---- 214.30B 204.40A 214.20B 210.50 +3.80 206.70 1475 ---- 209.30B 199.30A 209.20B 205.50 +3.80 201.70 1480 ---- 204.30B 194.30A 204.20B 200.50 +3.80 196.70 1485 ---- 199.30B 189.30A 199.20B 195.50 +3.80 191.70 1490 ---- 194.30B 184.30A 194.20B 190.50 +3.80 186.70 1495 ---- 189.30B 179.30A 189.20B 185.50 +3.80 181.70 1500 ---- 184.30B 174.30A 184.20B 180.50 +3.80 176.70 1 1505 ---- 179.30B 169.20A 179.20B 175.50 +3.80 171.70 1510 ---- 174.30B 164.20A 174.20B 170.50 +3.80 166.70 1515 ---- 169.30B 159.40A 169.20B 165.50 +3.80 161.70 1520 ---- 164.30B 154.20A 164.20B 160.50 +3.80 156.70 1525 ---- 159.30B 149.20A 159.20B 155.50 +3.80 151.70 1530 ---- 154.30B 144.20A 154.20B 150.50 +3.80 146.70 1535 ---- 149.30B 139.40A 149.20B 145.50 +3.80 141.70 1 1540 ---- 144.30B 134.40A 144.20B 140.50 +3.80 136.70 1545 ---- 139.30B 129.20A 139.20B 135.50 +3.80 131.70 1550 ---- 134.30B 124.30A 134.20B 130.50 +3.80 126.70 1555 ---- 129.30B 119.40A 129.20B 125.50 +3.80 121.70 1560 ---- 124.30B 114.30A 124.20B 120.50 +3.80 116.70 1565 ---- 119.30B 109.40A 119.20B 115.50 +3.80 111.70 1570 ---- 114.30B 104.30A 114.20B 110.50 +3.80 106.70 1575 ---- 109.30B 99.20A 109.20B 105.50 +3.80 101.70 1580 ---- 104.30B 94.30A 104.20B 100.50 +3.80 96.70 1585 ---- 99.30B 89.20A 99.20B 95.50 +3.80 91.70 1590 ---- 94.30B 84.30A 94.20B 90.50 +3.80 86.70 1595 ---- 89.30B 79.40A 89.20B 85.50 +3.80 81.70 1600 ---- 84.30B 70.30A 84.20B 80.50 +3.80 76.70 1605 ---- 79.30B 69.40A 79.20B 75.50 +3.80 71.70 1 1610 ---- 74.30B 64.20A 74.20B 70.50 +3.80 66.70 1615 ---- 69.30B 59.40A 69.20B 65.50 +3.80 61.70 1620 ---- 64.30B 54.40A 64.20B 60.50 +3.80 56.70 8 1625 ---- 59.30B 49.10A 59.20B 55.50 +3.80 51.70 21 1630 ---- 54.30B 44.20A 54.20B 50.50 +3.80 46.70 8 1635 ---- 49.30B 39.20A 49.20B 45.50 +3.70 41.80 3 6 1640 39.80 44.30B 34.50A 40.10 40.50 +3.60 30 36.90 5 74 1645 ---- 39.30B 25.70A 39.20B 35.50 +3.40 32.10 8 30 1650 ---- 35.00B 21.10A 35.00B 30.50 +3.00 27.50 16 14 1655 24.00 29.30B 16.60A 24.50B 25.50 +2.60 1 22.90 25 255 1660 20.00 24.30B 12.60A 19.70A 20.50 +1.90 1 18.60 14 28 1665 ---- 19.10B 9.10A 19.10B 15.50 +.90 14.60 58 44 1670 ---- 15.20B 6.20A 15.20B 10.50 -.60 3 11.10 20 47 1675 4.80 11.30B 3.90A 10.60B 5.50 -2.50 83 8.00 357 239 1680 5.90 8.30B .30A .30A .50 -5.10 219 5.60 41 167 1685 5.30 6.50 .10A .10A .00 -3.80 211 3.80 43 8 1690 1.60 3.70B .10A .10A .00 -2.50 180 2.50 10 10 1695 2.00 2.10B .10A .10A .00 -1.60 15 1.60 25 19 1700 1.50 1.50 .10A .10A .00 -1.00 95 1.00 90 77 1705 ---- .90B .10A .90B .00 -.60 .60 6 14 1710 .10 .50B .10 .10 .00 -.40 2 .40 10 100 1715 .20 .30B .10A .10A .00 -.20 3 .20 101 1720 .10 .10 .10 .10 .00 -.10 1 .10 100 180 1725 .10 .10 .10 .10 .00 -.10 4 .10 2 20 1730 ---- ---- ---- ---- .00 -.10 .10 44 1735 ---- ---- ---- ---- .00 -.10 .10 1740 ---- ---- ---- ---- .00 -.10 .10 115 1745 ---- ---- ---- ---- .00 -.10 .10 1750 ---- ---- ---- ---- .00 -.10 .10 1755 ---- ---- ---- ---- .00 -.10 .10 1760 ---- ---- ---- ---- .00 -.10 .10 1765 ---- ---- ---- ---- .00 -.10 .10 1770 ---- ---- ---- ---- .00 -.10 .10 1775 ---- ---- ---- ---- .00 -.10 .10 21 1780 ---- ---- ---- ---- .00 -.10 .10 6 1785 ---- ---- ---- ---- .00 -.10 .10 5 1790 ---- ---- ---- ---- .00 -.10 .10 1795 ---- ---- ---- ---- .00 -.10 .10 23 1800 ---- ---- ---- ---- .00 -.10 .10 22 1805 ---- ---- ---- ---- .00 -.10 .10 1810 ---- ---- ---- ---- .00 -.10 .10 1 1815 ---- ---- ---- ---- .00 -.10 .10 1820 ---- ---- ---- ---- .00 -.10 .10 1825 ---- ---- ---- ---- .00 -.10 .10 1830 ---- ---- ---- ---- .00 -.10 .10 1835 ---- ---- ---- ---- .00 -.10 .10 1840 ---- ---- ---- ---- .00 -.10 .10 1845 ---- ---- ---- ---- .00 -.10 .10 1850 ---- ---- ---- ---- .00 -.10 .10 4 1855 ---- ---- ---- ---- .00 -.10 .10 1860 ---- ---- ---- ---- .00 -.10 .10 1865 ---- ---- ---- ---- .00 -.10 .10 1870 ---- ---- ---- ---- .00 -.10 .10 1 1875 ---- ---- ---- ---- .00 -.10 .10 1880 ---- ---- ---- ---- .00 -.10 .10 1885 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 848 833 1715 G1M NOV22 Gold Weekly Monday Option - Week 1 PUT 1430 ---- ---- ---- ---- .00 -.10 .10 1435 ---- ---- ---- ---- .00 -.10 .10 1440 ---- ---- ---- ---- .00 -.10 .10 1445 ---- ---- ---- ---- .00 -.10 .10 1450 ---- ---- ---- ---- .00 -.10 .10 1455 ---- ---- ---- ---- .00 -.10 .10 1460 ---- ---- ---- ---- .00 -.10 .10 1465 ---- ---- ---- ---- .00 -.10 .10 1470 ---- ---- ---- ---- .00 -.10 .10 1475 ---- ---- ---- ---- .00 -.10 .10 1480 ---- ---- ---- ---- .00 -.10 .10 1 1485 ---- ---- ---- ---- .00 -.10 .10 1490 ---- ---- ---- ---- .00 -.10 .10 1495 ---- ---- ---- ---- .00 -.10 .10 1500 ---- ---- ---- ---- .00 -.10 .10 4 1505 ---- ---- ---- ---- .00 -.10 .10 1510 ---- ---- ---- ---- .00 -.10 .10 1515 ---- ---- ---- ---- .00 -.10 .10 1520 ---- ---- ---- ---- .00 -.10 .10 1525 ---- ---- ---- ---- .00 -.10 .10 2 1530 ---- ---- ---- ---- .00 -.10 .10 1535 ---- ---- ---- ---- .00 -.10 .10 1540 ---- ---- ---- ---- .00 -.10 .10 1545 ---- ---- ---- ---- .00 -.10 .10 100 1550 ---- ---- ---- ---- .00 -.10 .10 3 1555 ---- ---- ---- ---- .00 -.10 .10 7 1560 ---- ---- ---- ---- .00 -.10 .10 5 1565 ---- ---- ---- ---- .00 -.10 .10 1 1570 ---- ---- ---- ---- .00 -.10 .10 2 1575 ---- ---- ---- ---- .00 -.10 .10 11 1580 ---- ---- ---- ---- .00 -.10 .10 5 1585 ---- ---- ---- ---- .00 -.10 .10 1 3 1590 ---- ---- ---- ---- .00 -.10 .10 1 6 1595 ---- ---- ---- ---- .00 -.10 .10 6 1600 ---- ---- ---- ---- .00 -.10 .10 5 188 1605 ---- ---- ---- ---- .00 -.10 .10 5 5 1610 ---- ---- ---- ---- .00 -.10 .10 5 7 1615 ---- ---- ---- ---- .00 -.10 .10 7 18 1620 ---- ---- ---- ---- .00 -.10 .10 65 252 1625 ---- ---- ---- ---- .00 -.10 .10 17 20 1630 ---- ---- ---- ---- .00 -.10 .10 13 15 1635 ---- ---- .10A .10A .00 -.20 .20 30 30 1640 .20 .20 .10A .10A .00 -.40 3 .40 30 31 1645 .30 .30 .10A .10A .00 -.60 3 .60 12 12 1650 .50 .80 .10A .10A .00 -.90 27 .90 83 47 1655 1.20 1.50 .10 .10A .00 -1.30 11 1.30 49 254 1660 1.60 2.10B .10A .10A .00 -2.00 26 2.00 124 80 1665 2.50 3.70B .10A .10A .00 -3.00 11 3.00 37 29 1670 3.50 6.00 .10 .10 .00 -4.50 51 4.50 22 18 1675 4.40 8.30B .10A .10A .00 -6.40 66 6.40 341 258 1680 4.60 11.80B .20A .20A .00 -9.00 250 9.00 7 7 1685 ---- 15.90B 3.30A 3.30A 4.50 -7.70 12.20 7 7 1690 ---- 20.40B 6.70A 6.70A 9.50 -6.40 15.90 1695 ---- 25.10B 10.70A 10.70A 14.50 -5.50 20.00 1700 ---- 29.90B 15.30A 15.30A 19.50 -4.90 10 24.40 1705 ---- 31.10B 20.80A 20.80A 24.50 -4.50 29.00 1710 ---- 36.10B 25.80A 25.80A 29.50 -4.30 33.80 1715 ---- 41.00B 30.90A 30.90A 34.50 -4.10 10 38.60 1720 ---- 45.90B 35.70A 35.70A 39.50 -4.00 43.50 1725 ---- 50.90B 40.70A 40.70A 44.50 -4.00 48.50 1730 ---- 55.80B 45.70A 45.70A 49.50 -4.00 53.50 1735 ---- 60.80B 50.70A 50.70A 54.50 -4.00 58.50 1740 ---- 65.80B 55.70A 55.70A 59.50 -4.00 63.50 1745 ---- 70.80B 60.70A 60.70A 64.50 -4.00 68.50 1750 ---- 79.30B 65.70A 65.70A 69.50 -4.00 73.50 1755 ---- 80.80B 70.70A 70.70A 74.50 -4.00 78.50 1760 ---- 85.80B 75.70A 75.70A 79.50 -4.00 83.50 1765 ---- 90.80B 80.70A 80.70A 84.50 -4.00 88.50 1770 ---- 95.80B 85.70A 85.70A 89.50 -4.00 93.50 1775 ---- 100.80B 90.70A 90.70A 94.50 -4.00 98.50 1780 ---- 105.70B 95.70A 95.70A 99.50 -4.00 103.50 1785 ---- 110.80B 100.70A 100.70A 104.50 -4.00 108.50 1790 ---- 115.80B 105.70A 105.70A 109.50 -4.00 113.50 1795 ---- 120.80B 110.70A 110.70A 114.50 -4.00 118.50 1800 ---- 125.80B 115.70A 115.70A 119.50 -4.00 123.50 1805 ---- 130.80B 120.70A 120.70A 124.50 -4.00 128.50 1810 ---- 135.80B 125.70A 125.70A 129.50 -4.00 133.50 1815 ---- 140.80B 130.70A 130.70A 134.50 -4.00 138.50 1820 ---- 145.70B 135.70A 135.70A 139.50 -4.00 143.50 1825 ---- 150.80B 140.70A 140.70A 144.50 -4.00 148.50 1830 ---- 155.70B 145.70A 145.70A 149.50 -4.00 153.50 1835 ---- 160.80B 150.70A 150.70A 154.50 -4.00 158.50 1840 ---- 165.70B 155.70A 155.70A 159.50 -4.00 163.50 1845 ---- 170.80B 160.70A 160.70A 164.50 -4.00 168.50 1850 ---- 175.70B 165.70A 165.70A 169.50 -4.00 173.50 1855 ---- 180.80B 170.70A 170.70A 174.50 -4.00 178.50 1860 ---- 185.70B 175.70A 175.70A 179.50 -4.00 183.50 1865 ---- 190.80B 180.70A 180.70A 184.50 -4.00 188.50 1870 ---- 195.70B 185.70A 185.70A 189.50 -4.00 193.50 1875 ---- 200.80B 190.70A 190.70A 194.50 -4.00 198.50 1880 ---- 205.70B 195.70A 195.70A 199.50 -4.00 203.50 1885 ---- 210.80B 200.70A 200.70A 204.50 -4.00 208.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 468 861 1434 G2M NOV22 Gold Weekly Monday Option - Week 2 CALL 1430 ---- 254.30B 244.40A 254.20B 250.50 +3.90 246.60 1435 ---- 249.30B 239.30A 249.20B 245.50 +3.90 241.60 1440 ---- 244.30B 234.30A 244.20B 240.50 +3.90 236.60 1445 ---- 239.30B 229.30A 239.20B 235.50 +3.90 231.60 1450 ---- 234.30B 224.50A 234.20B 230.50 +3.90 226.60 1455 ---- 229.30B 219.50A 229.20B 225.50 +3.90 221.60 1460 ---- 224.30B 214.30A 224.20B 220.50 +3.90 216.60 1465 ---- 219.30B 209.40A 219.20B 215.50 +3.90 211.60 1470 ---- 214.30B 204.40A 214.10B 210.50 +3.90 206.60 1475 ---- 209.30B 199.40A 209.10B 205.50 +3.90 201.60 1480 ---- 204.30B 194.40A 204.20B 200.50 +3.90 196.60 1485 ---- 199.30B 189.40A 199.10B 195.50 +3.90 191.60 1490 ---- 194.30B 184.40A 194.20B 190.50 +3.90 186.60 1495 ---- 189.30B 179.40A 189.10B 185.50 +3.90 181.60 1500 ---- 184.30B 170.30A 183.90B 180.50 +3.90 176.60 1505 ---- 179.30B 169.40A 179.20B 175.50 +3.90 171.60 1510 ---- 174.30B 164.40A 174.10B 170.50 +3.90 166.60 1515 ---- 169.30B 159.40A 169.20B 165.50 +3.90 161.60 1520 ---- 164.30B 154.20A 164.10B 160.50 +3.90 156.60 1525 ---- 159.30B 149.20A 159.20B 155.50 +3.90 151.60 1530 ---- 154.30B 144.20A 154.20B 150.50 +3.90 146.60 1535 ---- 149.30B 139.40A 149.10B 145.50 +3.90 141.60 1540 ---- 144.30B 134.30A 144.20B 140.60 +4.00 136.60 1545 ---- 139.30B 129.30A 139.20B 135.60 +4.00 131.60 1550 ---- 135.00B 120.40A 135.00B 130.60 +4.00 126.60 1555 ---- 129.30B 119.40A 129.20B 125.60 +4.00 121.60 1560 ---- 124.20B 114.30A 124.20B 120.60 +3.90 116.70 1565 ---- 119.10B 109.40A 118.90B 115.60 +3.90 111.70 1570 ---- 114.40B 104.40A 114.40B 110.60 +3.90 106.70 1575 ---- 109.40B 99.40A 109.40B 105.60 +3.80 101.80 1580 ---- 104.40B 94.50A 104.40B 100.70 +3.80 96.90 1585 ---- 99.50B 89.70A 99.50B 95.70 +3.70 92.00 1590 ---- 94.40B 84.80A 94.40B 90.80 +3.70 87.10 1595 ---- 89.60B 80.10A 89.60B 85.90 +3.60 82.30 1600 ---- 85.40B 71.50A 85.40B 81.00 +3.50 77.50 1605 ---- 79.90B 66.80A 79.90B 76.20 +3.40 72.80 1 1 1610 ---- 75.10B 62.20A 75.10B 71.40 +3.30 68.10 1615 ---- 70.90B 57.60A 70.90B 66.60 +3.10 63.50 1620 ---- 66.20B 53.20A 66.20B 62.00 +3.00 59.00 2 1625 ---- 61.50B 48.90A 61.50B 57.30 +2.80 54.50 11 1630 ---- 57.00B 44.70A 57.00B 52.80 +2.60 50.20 2 13 1635 ---- 52.40B 40.60A 52.40B 48.40 +2.50 45.90 1640 ---- 48.00B 36.70A 48.00B 44.00 +2.20 41.80 7 3 1645 39.10 43.70B 33.00A 40.10B 39.80 +1.90 30 37.90 1 1650 35.30 39.60B 29.50A 29.50A 35.80 +1.70 1 34.10 37 25 1655 ---- 35.60B 26.20A 35.60B 31.90 +1.40 30.50 7 7 1660 ---- 31.80B 23.10A 31.80B 28.30 +1.20 2 27.10 1 1665 ---- 28.10B 20.20A 28.10B 24.80 +.90 23.90 1 10 1670 ---- 24.80B 17.50A 24.80B 21.60 +.60 21.00 8 13 1675 17.60 21.70B 15.00A 21.60B 18.60 +.30 1 18.30 6 10 1680 ---- 18.90B 12.90A 18.90B 15.90 +.10 15.80 24 43 1685 ---- 16.40B 10.90A 16.40B 13.50 -.10 13.60 2 2 1690 ---- 14.10B 9.20A 14.10B 11.30 -.30 20 11.60 7 19 1695 ---- 12.00B 7.70A 12.00B 9.40 -.40 9.80 12 1700 9.20 10.20B 6.40A 7.00A 7.80 -.50 52 8.30 13 10 1705 6.40 8.60B 5.30A 5.70A 6.40 -.50 21 6.90 7 1710 ---- 7.30B 4.50A 7.20B 5.20 -.60 5.80 2 3 1715 ---- 6.00B 3.70A 6.00B 4.20 -.60 4.80 4 1720 3.40 5.00B 3.10A 3.10A 3.40 -.60 17 4.00 1 1 1725 3.60 4.10B 2.50A 2.50A 2.70 -.60 4 3.30 2 1730 ---- 3.40B 2.00A 3.40B 2.20 -.50 1 2.70 8 6 1735 ---- 2.70B 1.60A 2.70B 1.80 -.40 1 2.20 1740 1.40 2.20B 1.30A 1.30A 1.40 -.40 8 1.80 4 4 1745 ---- 1.80B 1.00A 1.80B 1.10 -.30 2 1.40 1750 ---- 1.40B .90A 1.40B .90 -.30 1.20 1755 ---- 1.10B .70A 1.10B .70 -.20 .90 10 12 1760 ---- .90B .60A .90B .50 -.20 8 .70 1765 ---- .70B .50A .70B .40 -.20 10 .60 4 1770 ---- ---- .40A .40A .30 -.20 5 .50 1775 ---- ---- ---- ---- .30 -.10 .40 3 3 1780 .20 .20 .20 .20 .20 -.10 100 .30 4 4 1785 ---- ---- ---- ---- .20 UNCH .20 2 2 1790 .20 .20 .20 .20 .10 -.10 10 .20 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 4 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 1855 ---- ---- ---- ---- .10 UNCH .10 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH 1 .10 1 1875 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 294 149 240 G2M NOV22 Gold Weekly Monday Option - Week 2 PUT 1430 ---- ---- ---- ---- .10 UNCH .10 1435 ---- ---- ---- ---- .10 UNCH .10 1440 ---- ---- ---- ---- .10 UNCH .10 1 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 3 3 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1 1500 ---- ---- ---- ---- .10 UNCH .10 3 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 1525 ---- ---- ---- ---- .10 UNCH .10 1 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH 1 .10 2 1545 ---- ---- ---- ---- .10 UNCH .10 4 1550 ---- ---- ---- ---- .10 UNCH .10 3 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 4 1565 ---- ---- ---- ---- .10 -.10 .20 1570 ---- ---- ---- ---- .10 -.10 .20 1575 ---- ---- ---- ---- .20 -.10 .30 450 1580 .20 .20 .20 .20 .20 -.20 110 .40 11 7 1585 .20 .20 .20 .20 .30 -.20 100 .50 4 1590 ---- ---- .40A .40A .30 -.30 .60 1595 ---- ---- .50A .50A .40 -.40 23 .80 5 250 1600 .60 .60 .60 .60 .60 -.40 2 1.00 1 8 1605 .90 1.30B .70A .70A .70 -.50 7 1.20 1 1610 ---- ---- .90A .90A .90 -.70 2 1.60 10 10 1615 ---- 2.10B 1.20A 1.20A 1.20 -.70 1.90 3 182 1620 ---- 2.70B 1.50A 1.50A 1.50 -.90 2.40 12 14 1625 ---- 3.40B 1.80A 1.80A 1.90 -1.10 3 3.00 6 3 1630 2.60 4.20B 2.20A 2.60 2.30 -1.30 1 3.60 13 14 1635 ---- 5.10B 2.80A 2.80A 2.90 -1.50 4.40 1640 ---- 6.20B 3.40A 3.40A 3.60 -1.70 5.30 9 1645 4.70 7.50B 4.10A 4.70B 4.40 -1.90 40 6.30 7 1650 5.10 8.90B 4.90A 6.20B 5.30 -2.20 1 7.50 1 3 1655 ---- 10.60B 5.90A 5.90A 6.50 -2.40 2 8.90 1 1660 ---- 12.40B 7.10A 7.10A 7.80 -2.70 10.50 3 1665 ---- 14.40B 8.50A 8.50A 9.30 -3.00 12.30 2 1670 11.20 16.70B 10.10A 12.70B 11.10 -3.30 1 14.40 1 1675 ---- 19.30B 11.90A 11.90A 13.10 -3.60 16.70 1 1 1680 ---- 22.10B 14.00A 14.00A 15.40 -3.80 3 19.20 1685 ---- 25.20B 16.30A 16.30A 18.00 -4.00 22.00 1690 ---- 28.50B 19.00A 19.00A 20.80 -4.20 25.00 1 1695 ---- 32.00B 21.90A 21.90A 23.90 -4.30 28.20 1700 ---- 35.80B 25.00A 25.00A 27.30 -4.30 31.60 1 1 1705 ---- 39.70B 28.30A 28.30A 30.90 -4.40 35.30 1710 ---- 43.80B 31.90A 31.90A 34.70 -4.40 39.10 1715 ---- 48.00B 35.70A 35.70A 38.70 -4.50 43.20 1720 ---- 52.40B 39.60A 39.60A 42.90 -4.40 47.30 1725 ---- 56.90B 43.80A 43.80A 47.20 -4.40 51.60 1730 ---- 61.40B 48.10A 48.10A 51.70 -4.30 56.00 1735 ---- 66.10B 52.50A 52.50A 56.20 -4.30 60.50 1740 ---- 70.80B 57.00A 57.00A 60.90 -4.20 65.10 1745 ---- 75.60B 61.60A 61.60A 65.60 -4.20 69.80 1750 ---- 80.40B 66.30A 66.30A 70.30 -4.20 74.50 1755 ---- 81.60B 71.00A 71.00A 75.20 -4.10 79.30 1760 ---- 86.40B 76.50A 76.50A 80.00 -4.10 84.10 1765 ---- 91.30B 81.30A 81.30A 84.90 -4.00 88.90 1770 ---- 96.20B 86.20A 86.20A 89.80 -4.00 93.80 1775 ---- 101.20B 91.10A 91.10A 94.70 -4.00 98.70 1780 ---- 106.20B 96.20A 96.20A 99.70 -3.90 103.60 1785 ---- 111.00B 101.00A 101.00A 104.60 -4.00 108.60 1790 ---- 116.10B 105.90A 105.90A 109.60 -3.90 113.50 1795 ---- 121.00B 110.90A 110.90A 114.60 -3.90 118.50 1800 ---- 129.80B 115.10A 115.10A 119.60 -3.80 123.40 1805 ---- 130.80B 120.80A 120.80A 124.60 -3.80 128.40 1810 ---- 135.70B 125.80A 125.80A 129.60 -3.80 133.40 1815 ---- 140.90B 130.80A 130.80A 134.60 -3.80 138.40 1820 ---- 145.90B 135.80A 135.80A 139.60 -3.80 143.40 1825 ---- 150.70B 140.80A 140.80A 144.50 -3.90 148.40 1830 ---- 155.80B 145.90A 145.90A 149.50 -3.90 153.40 1835 ---- 160.80B 150.80A 150.80A 154.50 -3.90 158.40 1840 ---- 165.80B 156.00A 156.00A 159.50 -3.90 163.40 1845 ---- 170.80B 161.00A 161.00A 164.50 -3.90 168.40 1850 ---- 179.70B 165.00A 165.00A 169.50 -3.90 173.40 1855 ---- 180.80B 170.70A 170.70A 174.50 -3.90 178.40 1860 ---- 185.80B 175.70A 175.70A 179.50 -3.90 183.40 1865 ---- 190.80B 180.70A 180.70A 184.50 -3.90 188.40 1870 ---- 195.80B 185.70A 185.70A 189.50 -3.90 193.40 1875 ---- ---- ---- 190.70A 194.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 296 67 994 G2W NOV22 Gold Weekly Wednesday Option - Week 2 CALL 1430 ---- 254.30B 244.20A 254.20B 250.60 +4.00 246.60 1435 ---- 249.30B 239.20A 249.20B 245.60 +4.00 241.60 1440 ---- 244.30B 234.20A 244.20B 240.60 +4.00 236.60 1445 ---- 239.30B 229.40A 239.20B 235.60 +4.00 231.60 1450 ---- 234.30B 224.30A 234.20B 230.60 +4.00 226.60 1455 ---- 229.30B 219.20A 229.20B 225.60 +4.00 221.60 1460 ---- 224.30B 214.40A 224.20B 220.60 +4.00 216.60 1465 ---- 219.30B 209.30A 219.20B 215.60 +4.00 211.60 1470 ---- 214.30B 204.40A 214.20B 210.60 +4.00 206.60 1475 ---- 209.30B 199.40A 209.20B 205.60 +4.00 201.60 1480 ---- 204.30B 194.40A 204.20B 200.60 +3.90 196.70 1485 ---- 199.30B 189.40A 199.20B 195.60 +3.90 191.70 1490 ---- 194.30B 184.40A 194.20B 190.60 +3.90 186.70 1495 ---- 189.30B 179.20A 189.20B 185.60 +3.90 181.70 1500 ---- 184.30B 174.20A 184.20B 180.60 +3.90 176.70 1505 ---- 179.30B 169.30A 179.20B 175.60 +3.90 171.70 1510 ---- 174.30B 164.20A 174.20B 170.60 +3.90 166.70 1515 ---- 169.30B 159.20A 169.20B 165.60 +3.90 161.70 1520 ---- 164.30B 154.40A 164.20B 160.60 +3.90 156.70 1525 ---- 159.30B 149.30A 159.10B 155.60 +3.90 151.70 1530 ---- 154.30B 144.40A 154.20B 150.60 +3.90 146.70 1535 ---- 149.30B 139.30A 149.10B 145.60 +3.90 141.70 1540 ---- 144.30B 134.30A 144.20B 140.60 +3.90 136.70 1545 ---- 139.30B 129.30A 139.20B 135.60 +3.90 131.70 1550 ---- 134.30B 121.50A 134.20B 130.60 +3.90 126.70 1 1555 ---- 129.30B 119.30A 129.20B 125.60 +3.90 121.70 1560 ---- 124.30B 114.20A 124.20B 120.60 +3.90 116.70 1565 ---- 119.30B 109.40A 119.20B 115.60 +3.90 111.70 1570 ---- 114.30B 104.20A 114.20B 110.60 +3.90 106.70 1575 ---- 109.30B 99.30A 109.20B 105.60 +3.90 101.70 1580 ---- 104.30B 94.30A 104.20B 100.60 +3.90 96.70 1585 ---- 99.30B 89.20A 99.20B 95.60 +3.90 91.70 1590 ---- 94.30B 84.30A 94.20B 90.60 +3.90 86.70 1595 ---- 89.30B 79.20A 89.20B 85.60 +3.90 81.70 1600 ---- 85.10B 70.40A 85.10B 80.60 +3.90 76.70 1605 ---- 79.30B 69.30A 79.20B 75.60 +3.80 71.80 1610 ---- 74.30B 64.30A 74.30B 70.60 +3.80 66.80 1615 ---- 69.40B 59.60A 69.40B 65.60 +3.70 61.90 1620 ---- 64.40B 54.80A 64.40B 60.70 +3.60 57.10 6 1625 ---- 59.40B 46.20A 59.40B 55.70 +3.40 52.30 1630 ---- 54.60B 41.60A 54.60B 50.80 +3.20 47.60 2 1635 ---- 49.70B 37.10A 49.70B 46.00 +3.10 42.90 1 2 1640 ---- 45.60B 32.70A 45.60B 41.20 +2.80 38.40 3 6 1645 ---- 40.80B 28.60A 40.80B 36.50 +2.50 34.00 1650 ---- 36.20B 24.60A 36.20B 31.90 +2.10 29.80 8 13 1655 ---- 31.60B 20.90A 31.60B 27.50 +1.70 25.80 19 20 1660 ---- 27.30B 17.50A 27.30B 23.20 +1.10 22.10 38 34 1665 ---- 23.20B 14.50A 23.20B 19.20 +.60 18.60 4 8 1670 ---- 19.30B 11.70A 19.30B 15.60 +.20 15.40 17 41 1675 9.00 16.00B 9.00 15.80B 12.30 -.30 22 12.60 37 65 1680 9.20 13.10B 7.20A 8.00 9.40 -.70 12 10.10 11 31 1685 7.70 10.60B 5.50A 5.60 7.10 -.90 11 8.00 71 72 1690 4.10 8.40B 4.00 4.00 5.20 -1.00 93 6.20 53 34 1695 6.60 6.60 2.90A 4.60B 3.70 -1.10 99 4.80 1 19 1700 2.90 4.90B 1.90 1.90 2.60 -1.00 436 3.60 8 26 1705 2.50 3.70B 1.40A 1.40A 1.80 -.90 15 2.70 1 27 1710 2.40 2.80B 1.00 1.00 1.20 -.90 23 2.10 7 13 1715 1.00 2.10B .70A .70A .80 -.70 4 1.50 1 201 1720 1.20 1.50B .50A .50A .50 -.70 5 1.20 202 201 1725 .80 1.10B .30 .40A .30 -.60 107 .90 7 17 1730 ---- .80B .30A .80B .20 -.40 6 .60 4 85 1735 ---- .60B .30A .60B .10 -.40 3 .50 1 21 1740 .10 .10 .10 .10 .10 -.30 1 .40 13 1745 ---- ---- .20A .20A .10 -.20 .30 23 1750 .10 .10 .10 .10 .10 -.10 1 .20 1 113 1755 ---- ---- ---- ---- .10 UNCH .10 14 1760 ---- ---- ---- ---- .10 UNCH .10 4 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 6 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 UNCH .10 2 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 1 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 3 1805 ---- ---- ---- ---- .10 UNCH .10 1 1810 ---- ---- ---- ---- .10 UNCH .10 1 1815 ---- ---- ---- ---- .10 UNCH .10 10 1820 ---- ---- ---- ---- .10 UNCH .10 7 1825 ---- ---- ---- ---- .10 UNCH .10 5 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 5 1840 ---- ---- ---- ---- .10 UNCH .10 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 1855 ---- ---- ---- ---- .10 UNCH .10 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 UNCH .10 1 1880 ---- ---- ---- ---- .10 UNCH .10 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 1 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 1 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 25 1915 ---- ---- ---- ---- .10 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH .10 51 TOTAL EST.VOL VOLUME OPEN INT TOTAL 838 495 1232 G2W NOV22 Gold Weekly Wednesday Option - Week 2 PUT 1430 ---- ---- ---- ---- .10 UNCH .10 1435 ---- ---- ---- ---- .10 UNCH .10 75 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1475 ---- ---- ---- ---- .10 UNCH .10 6 1480 ---- ---- ---- ---- .10 UNCH .10 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 6 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 3 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 16 1525 ---- ---- ---- ---- .10 UNCH .10 1530 ---- ---- ---- ---- .10 UNCH .10 12 1535 ---- ---- ---- ---- .10 UNCH .10 5 1540 ---- ---- ---- ---- .10 UNCH .10 1 12 1545 ---- ---- ---- ---- .10 UNCH .10 109 1550 ---- ---- ---- ---- .10 UNCH .10 37 1555 ---- ---- ---- ---- .10 UNCH .10 333 1560 ---- ---- ---- ---- .10 UNCH .10 18 1565 ---- ---- ---- ---- .10 UNCH .10 6 1570 ---- ---- ---- ---- .10 UNCH .10 7 1575 ---- ---- ---- ---- .10 UNCH .10 7 1580 ---- ---- ---- ---- .10 UNCH .10 13 1585 ---- ---- ---- ---- .10 UNCH .10 8 1590 ---- ---- ---- ---- .10 UNCH 1 .10 11 1595 ---- ---- ---- ---- .10 UNCH .10 1 8 1600 .10 .10 .10 .10 .10 UNCH 1 .10 1 37 1605 ---- ---- ---- ---- .10 -.10 .20 99 108 1610 ---- ---- .20A .20A .10 -.20 2 .30 202 203 1615 ---- ---- .20A .20A .10 -.30 .40 16 1620 .50 .50 .20A .20A .20 -.30 4 .50 299 266 1625 ---- ---- .20A .20A .20 -.50 2 .70 11 97 1630 1.00 1.00 .20 .20 .30 -.70 6 1.00 13 19 1635 ---- 1.50B .50A .50A .50 -.90 2 1.40 2 22 1640 .70 2.10B .70 .70 .70 -1.10 11 1.80 40 27 1645 1.10 2.90B .90 1.00B 1.00 -1.40 20 2.40 3 14 1650 1.80 4.00B 1.40A 1.50 1.40 -1.80 15 3.20 6 23 1655 1.80 5.30B 1.80 1.90A 2.00 -2.20 17 4.20 14 10 1660 7.00 7.00 2.60A 2.60A 2.70 -2.80 9 5.50 44 30 1665 4.00 8.80B 3.50A 4.00 3.70 -3.30 14 7.00 8 6 1670 5.30 11.00B 4.60A 5.60A 5.10 -3.70 7 8.80 15 28 1675 7.00 13.60B 6.10A 7.50A 6.80 -4.20 37 11.00 62 62 1680 9.30 16.60B 8.00A 9.30A 8.90 -4.60 18 13.50 3 3 1685 14.00 20.00B 10.20A 20.00B 11.60 -4.80 1 16.40 1 5 1690 18.00 23.70B 12.80A 12.80A 14.70 -4.90 2 19.60 1 6 1695 ---- 27.70B 15.90A 15.90A 18.20 -5.00 23.20 1700 25.10 31.90B 19.30A 31.90B 22.10 -4.90 2 27.00 2 2 1705 ---- 36.30B 23.10A 23.10A 26.30 -4.80 31.10 1710 ---- 40.80B 27.20A 27.20A 30.70 -4.70 35.40 1715 ---- 45.50B 31.60A 31.60A 35.30 -4.60 39.90 1720 ---- 50.30B 36.10A 36.10A 40.00 -4.50 44.50 1725 ---- 51.60B 40.80A 40.80A 44.80 -4.40 49.20 1730 ---- 56.40B 46.30A 46.30A 49.70 -4.30 54.00 1735 ---- 61.10B 51.10A 51.10A 54.60 -4.30 58.90 1740 ---- 66.20B 56.00A 56.00A 59.60 -4.10 63.70 5 1745 ---- 71.10B 60.90A 60.90A 64.60 -4.00 68.60 1750 ---- 79.80B 65.10A 65.10A 69.60 -4.00 73.60 1755 ---- 81.00B 70.80A 70.80A 74.60 -3.90 78.50 1760 ---- 85.80B 75.80A 75.80A 79.60 -3.90 83.50 1765 ---- 90.80B 80.80A 80.80A 84.60 -3.90 88.50 1770 ---- 95.90B 85.80A 85.80A 89.60 -3.90 93.50 1775 ---- 100.80B 90.90A 90.90A 94.60 -3.90 98.50 1780 ---- 105.80B 95.80A 95.80A 99.60 -3.90 103.50 1785 ---- 110.80B 101.00A 101.00A 104.60 -3.90 108.50 1790 ---- 115.80B 105.90A 105.90A 109.60 -3.90 113.50 1795 ---- 120.80B 110.70A 110.70A 114.60 -3.90 118.50 1800 ---- 129.80B 115.00A 115.00A 119.60 -3.90 123.50 1805 ---- 130.80B 120.70A 120.70A 124.60 -3.90 128.50 1810 ---- 135.80B 125.70A 125.70A 129.60 -3.90 133.50 1815 ---- 140.70B 130.70A 130.70A 134.60 -3.90 138.50 1820 ---- 145.80B 135.70A 135.70A 139.60 -3.90 143.50 1825 ---- 150.80B 140.70A 140.70A 144.60 -3.90 148.50 1830 ---- 155.80B 145.70A 145.70A 149.60 -3.90 153.50 1835 ---- 160.70B 150.70A 150.70A 154.60 -3.90 158.50 1840 ---- 165.80B 155.70A 155.70A 159.60 -3.90 163.50 1845 ---- 170.70B 160.70A 160.70A 164.60 -3.90 168.50 1850 ---- 175.80B 165.90A 165.90A 169.60 -3.90 173.50 1855 ---- 180.70B 170.70A 170.70A 174.60 -3.90 178.50 1860 ---- 185.80B 175.70A 175.70A 179.60 -3.90 183.50 1865 ---- 190.80B 180.70A 180.70A 184.60 -3.90 188.50 1870 ---- 195.80B 185.70A 185.70A 189.60 -3.90 193.50 1875 ---- 200.80B 190.70A 190.70A 194.60 -3.80 198.40 1880 ---- 205.80B 195.70A 195.70A 199.60 -3.80 203.40 1885 ---- 210.80B 200.70A 200.70A 204.60 -3.80 208.40 1890 ---- 215.80B 205.70A 205.70A 209.60 -3.80 213.40 1895 ---- 220.80B 210.70A 210.70A 214.60 -3.80 218.40 1900 ---- 225.70B 215.90A 215.90A 219.60 -3.80 223.40 1905 ---- 230.60B 220.70A 220.70A 224.60 -3.80 228.40 1910 ---- 235.60B 225.70A 225.70A 229.60 -3.80 233.40 1915 ---- 240.80B 230.70A 230.70A 234.60 -3.80 238.40 1920 ---- 245.80B 235.70A 235.70A 239.60 -3.80 243.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 171 828 1681 G3M NOV22 Gold Weekly Monday Option - Week 3 CALL 1430 ---- 254.20B 244.40A 254.10B 250.50 +3.90 246.60 1435 ---- 249.20B 239.30A 249.10B 245.50 +3.90 241.60 1440 ---- 244.20B 234.30A 244.10B 240.50 +3.90 236.60 1445 ---- 239.20B 229.30A 239.10B 235.50 +3.90 231.60 1450 ---- 235.00B 220.30A 235.00B 230.50 +3.90 226.60 1455 ---- 229.20B 219.40A 229.00B 225.50 +3.90 221.60 1460 ---- 224.20B 214.40A 224.00B 220.50 +3.90 216.60 1465 ---- 219.20B 209.40A 219.00B 215.50 +3.90 211.60 1470 ---- 214.20B 204.40A 214.10B 210.50 +3.90 206.60 1475 ---- 209.20B 199.40A 209.00B 205.50 +3.90 201.60 1480 ---- 204.00B 194.40A 203.90B 200.50 +3.90 196.60 1485 ---- 199.00B 189.30A 198.90B 195.50 +3.90 191.60 1490 ---- 194.00B 184.50A 193.90B 190.50 +3.90 186.60 1495 ---- 189.00B 179.50A 188.90B 185.50 +3.90 181.60 1500 ---- 185.10B 170.50A 185.10B 180.50 +3.90 176.60 1505 ---- 179.30B 169.40A 179.20B 175.50 +3.80 171.70 1510 ---- 174.30B 164.40A 174.30B 170.60 +3.90 166.70 1515 ---- 169.30B 159.50A 169.00B 165.60 +3.90 161.70 1520 ---- 164.40B 154.50A 164.20B 160.60 +3.80 156.80 1525 ---- 159.40B 149.60A 159.40B 155.60 +3.80 151.80 1530 ---- 154.40B 144.60A 154.40B 150.70 +3.80 146.90 1535 ---- 149.40B 139.70A 149.40B 145.70 +3.80 141.90 1540 ---- 144.50B 134.70A 144.50B 140.80 +3.80 137.00 1545 ---- 139.50B 129.80A 139.50B 135.80 +3.70 132.10 1550 ---- 135.20B 121.00A 135.20B 130.90 +3.70 127.20 1555 ---- 129.60B 120.10A 129.60B 126.00 +3.70 122.30 1560 ---- 124.70B 115.20A 124.70B 121.10 +3.70 117.40 1565 ---- 119.80B 110.40A 119.80B 116.20 +3.60 112.60 1570 ---- 114.90B 101.70A 114.90B 111.30 +3.60 107.70 1575 ---- 110.10B 96.90A 110.10B 106.40 +3.50 102.90 1580 ---- 105.20B 92.20A 105.20B 101.60 +3.40 98.20 1585 ---- 100.40B 87.50A 100.40B 96.80 +3.40 93.40 1590 ---- 96.30B 82.90A 96.30B 92.10 +3.40 88.70 1595 ---- 91.60B 78.30A 91.60B 87.30 +3.20 84.10 1600 ---- 86.90B 73.80A 86.90B 82.70 +3.20 79.50 1605 ---- 82.20B 69.40A 82.20B 78.10 +3.10 75.00 1610 ---- 77.60B 65.00A 77.60B 73.50 +2.90 70.60 1615 ---- 73.00B 60.80A 73.00B 69.00 +2.80 66.20 1620 ---- 68.60B 56.60A 68.60B 64.60 +2.70 61.90 1625 ---- 64.20B 52.70A 64.20B 60.30 +2.60 57.70 1 1 1630 ---- 59.90B 48.80A 59.90B 56.00 +2.30 53.70 1635 ---- 55.70B 44.90A 55.70B 51.90 +2.20 49.70 1640 ---- 51.60B 41.40A 51.60B 47.90 +2.00 45.90 1645 ---- 47.60B 37.90A 47.60B 44.10 +1.90 42.20 1650 ---- 43.80B 34.60A 43.80B 40.40 +1.70 38.70 1 1655 ---- 40.00B 31.40A 40.00B 36.80 +1.50 35.30 20 21 1660 ---- 36.50B 28.40A 36.50B 33.40 +1.30 32.10 5 1665 ---- 33.20B 25.60A 33.20B 30.20 +1.10 29.10 1 1670 ---- 30.10B 23.00A 30.10B 27.20 +1.00 6 26.20 6 1675 22.90 27.20B 20.60A 22.70A 24.30 +.80 18 23.50 1 7 1680 21.40 24.50B 18.30A 24.20B 21.70 +.60 2 21.10 1685 ---- 22.00B 16.30A 22.00B 19.30 +.50 18.80 1690 17.00 19.70B 14.40A 19.20B 17.00 +.30 2 16.70 1695 14.50 17.50B 12.80A 12.80A 15.00 +.20 1 14.80 1700 ---- 15.60B 11.20A 15.60B 13.10 UNCH 13.10 1705 ---- 13.80B 9.80A 13.80B 11.50 UNCH 11.50 1710 ---- 12.20B 8.60A 12.10B 10.00 -.10 10.10 1715 ---- 10.70B 7.50A 10.70B 8.70 -.10 8.80 1720 ---- 9.30B 6.60A 9.30B 7.50 -.20 7.70 1725 ---- 8.10B 5.80A 8.10B 6.50 -.20 6.70 1730 6.50 7.10B 5.10A 5.40A 5.60 -.30 40 5.90 1 1 1735 ---- 6.20B 4.40A 6.20B 4.80 -.30 5.10 1740 ---- 5.40B 3.90A 5.30B 4.20 -.30 4.50 1745 ---- 4.60B 3.40A 4.60B 3.60 -.30 3.90 1 1 1750 ---- 4.00B 3.00A 4.00B 3.10 -.30 3.40 1755 ---- 3.50B 2.60A 3.50B 2.70 -.30 3.00 1760 ---- 3.00B 2.30A 3.00B 2.30 -.30 2.60 1765 ---- 2.60B 2.00A 2.60B 2.00 -.20 2.20 1770 ---- 2.20B 1.80A 2.10B 1.70 -.30 2.00 5 1775 ---- 1.90B 1.50A 1.80B 1.50 -.20 1.70 1780 ---- 1.60B 1.40A 1.60B 1.30 -.20 1.50 1785 1.10 1.40B 1.10 1.10 1.10 -.20 1 1.30 1790 ---- 1.20B ---- 1.20B 1.00 -.10 1.10 1795 ---- ---- .90A .90A .90 -.10 1.00 1800 .90 .90 .80A .80A .80 -.10 10 .90 1805 ---- ---- ---- ---- .70 -.10 .80 1810 ---- ---- ---- ---- .60 -.10 .70 1815 ---- ---- ---- ---- .50 -.10 .60 1820 ---- ---- ---- ---- .40 -.10 .50 1825 ---- ---- ---- ---- .40 -.10 .50 1830 ---- ---- ---- ---- .30 -.10 .40 3 1835 ---- ---- ---- ---- .30 UNCH .30 1840 ---- ---- ---- ---- .30 UNCH .30 2 1845 ---- ---- ---- ---- .20 -.10 .30 1850 ---- ---- ---- ---- .20 UNCH .20 1855 ---- ---- ---- ---- .20 UNCH .20 1860 ---- ---- ---- ---- .20 UNCH .20 1865 ---- ---- ---- ---- .10 -.10 .20 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- .30A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 80 24 54 G3M NOV22 Gold Weekly Monday Option - Week 3 PUT 1430 ---- ---- ---- ---- .10 UNCH .10 1435 ---- ---- ---- ---- .10 UNCH .10 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 2 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 3 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 -.10 .20 1500 ---- ---- ---- ---- .10 -.10 .20 1505 ---- ---- ---- ---- .10 -.10 .20 1510 ---- ---- ---- ---- .20 UNCH .20 1515 ---- ---- ---- ---- .20 -.10 .30 1520 ---- ---- ---- ---- .20 -.10 .30 1525 ---- ---- ---- ---- .30 -.10 .40 1 1530 ---- ---- ---- ---- .30 -.10 .40 1535 ---- ---- .40A .40A .30 -.20 .50 1540 ---- ---- .40A .40A .40 -.10 .50 1545 ---- ---- .50A .50A .40 -.20 .60 1550 .50 .50 .50 .50 .50 -.20 2 .70 2 1555 ---- ---- .60A .60A .60 -.20 .80 1560 ---- ---- .70A .70A .70 -.20 .90 1 1 1565 ---- ---- .80A .80A .80 -.30 1.10 1570 ---- ---- .90A .90A .90 -.40 1.30 1575 1.00 1.00 1.00 1.00 1.10 -.40 2 1.50 1 1580 ---- ---- 1.20A 1.20A 1.20 -.50 1.70 1585 ---- ---- 1.40A 1.40A 1.40 -.60 2.00 1590 ---- ---- 1.60A 1.60A 1.70 -.60 2.30 1595 ---- 2.70B 1.90A 1.90A 1.90 -.70 2.60 1600 ---- 3.20B 2.20A 2.20A 2.30 -.70 3.00 1605 ---- 3.80B 2.60A 2.60A 2.60 -.90 3.50 1610 ---- 4.50B 3.00A 3.00A 3.10 -1.00 4.10 1615 ---- 5.20B 3.40A 3.40A 3.60 -1.10 4.70 1620 ---- 6.10B 4.00A 4.00A 4.20 -1.20 5.40 1625 ---- 7.10B 4.60A 4.60A 4.80 -1.40 6.20 1630 ---- 8.20B 5.30A 5.30A 5.60 -1.50 7.10 1635 ---- 9.40B 6.10A 6.10A 6.50 -1.70 8.20 1640 ---- 10.80B 6.90A 6.90A 7.50 -1.80 9.30 3 1645 ---- 12.30B 8.00A 8.00A 8.60 -2.10 10.70 1650 ---- 14.00B 9.10A 9.10A 9.90 -2.20 12.10 2 3 1655 ---- 15.80B 10.40A 10.40A 11.30 -2.40 13.70 1 1660 ---- 17.80B 11.90A 11.90A 12.90 -2.60 15.50 1 1665 ---- 20.00B 13.60A 13.60A 14.70 -2.80 17.50 1 1670 16.40 22.30B 15.40A 17.70B 16.70 -2.90 2 19.60 1 1675 ---- 24.90B 17.40A 17.40A 18.80 -3.10 21.90 1 1 1680 21.40 27.60B 19.60A 22.90B 21.20 -3.30 1 24.50 1685 22.90 30.50B 22.00A 22.00A 23.80 -3.40 1 27.20 1690 ---- 33.70B 24.60A 24.60A 26.50 -3.60 30.10 1695 ---- 37.00B 27.40A 27.40A 29.50 -3.70 33.20 1700 ---- 40.50B 30.30A 30.30A 32.60 -3.80 36.40 1 1705 ---- 44.10B 33.50A 33.50A 35.90 -3.90 39.80 1710 ---- 47.90B 36.80A 36.80A 39.50 -3.90 43.40 1715 ---- 51.80B 40.30A 40.30A 43.10 -4.10 47.20 1720 ---- 55.90B 44.00A 44.00A 47.00 -4.10 51.10 1725 ---- 60.00B 47.90A 47.90A 50.90 -4.20 55.10 1730 ---- 64.30B 51.80A 51.80A 55.10 -4.10 59.20 1735 ---- 68.70B 55.90A 55.90A 59.30 -4.10 63.40 1740 ---- 73.10B 60.10A 60.10A 63.60 -4.20 67.80 1745 ---- 77.70B 64.40A 64.40A 68.00 -4.20 72.20 1750 ---- 82.20B 68.80A 68.80A 72.50 -4.20 76.70 1755 ---- 86.90B 73.30A 73.30A 77.10 -4.10 81.20 1760 ---- 91.60B 77.80A 77.80A 81.70 -4.20 85.90 1765 ---- 96.30B 82.40A 82.40A 86.40 -4.10 90.50 1770 ---- 101.10B 87.10A 87.10A 91.10 -4.10 95.20 1775 ---- 105.90B 91.80A 91.80A 95.90 -4.10 100.00 1780 ---- 107.10B 96.60A 96.60A 100.70 -4.10 104.80 1785 ---- 111.80B 101.40A 101.40A 105.50 -4.10 109.60 1790 ---- 116.60B 106.80A 106.80A 110.40 -4.00 114.40 1795 ---- 121.50B 112.00A 112.00A 115.20 -4.10 119.30 1800 ---- 130.20B 115.90A 115.90A 120.10 -4.00 124.10 1805 ---- 131.30B 121.40A 121.40A 125.00 -4.00 129.00 1810 ---- 136.20B 126.30A 126.30A 130.00 -3.90 133.90 1815 ---- 141.20B 131.30A 131.30A 134.90 -3.90 138.80 1820 ---- 146.20B 136.50A 136.50A 139.80 -4.00 143.80 1825 ---- 151.00B 141.10A 141.10A 144.80 -3.90 148.70 1830 ---- 156.10B 146.10A 146.10A 149.70 -3.90 153.60 1835 ---- 161.00B 151.00A 151.00A 154.70 -3.90 158.60 1840 ---- 165.90B 156.00A 156.00A 159.60 -4.00 163.60 1845 ---- 170.90B 160.90A 160.90A 164.60 -3.90 168.50 1850 ---- 179.80B 165.20A 165.20A 169.60 -3.90 173.50 1855 ---- 180.90B 171.20A 171.20A 174.60 -3.90 178.50 1860 ---- 185.80B 175.90A 175.90A 179.50 -4.00 183.50 1865 ---- 190.70B 180.90A 180.90A 184.50 -3.90 188.40 1870 ---- 195.70B 185.80A 185.80A 189.50 -3.90 193.40 1875 ---- ---- ---- 190.80A 194.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 4 22 G3W NOV22 Gold Weekly Wednesday Option - Week 3 CALL 1430 ---- 254.30B 244.40A 254.10B 250.50 +3.90 246.60 1435 ---- 249.30B 239.40A 249.10B 245.50 +3.90 241.60 1440 ---- 244.30B 234.40A 244.20B 240.50 +3.90 236.60 1445 ---- 239.30B 229.40A 239.10B 235.50 +3.90 231.60 1450 ---- 234.30B 220.30A 234.20B 230.50 +3.90 226.60 1455 ---- 229.30B 219.30A 229.20B 225.50 +3.90 221.60 1460 ---- 224.30B 214.40A 224.20B 220.50 +3.90 216.60 1465 ---- 219.30B 209.30A 219.20B 215.50 +3.90 211.60 1470 ---- 214.30B 204.30A 214.10B 210.50 +3.90 206.60 1475 ---- 209.30B 199.40A 209.20B 205.50 +3.90 201.60 1480 ---- 204.30B 194.40A 204.20B 200.50 +3.90 196.60 1485 ---- 199.30B 189.40A 199.20B 195.50 +3.90 191.60 1490 ---- 194.30B 184.40A 194.20B 190.50 +3.90 186.60 1495 ---- 189.30B 179.30A 189.10B 185.50 +3.90 181.60 1500 ---- 185.00B 170.30A 185.00B 180.50 +3.90 176.60 1505 ---- 179.30B 169.30A 179.10B 175.50 +3.90 171.60 1510 ---- 174.30B 164.50A 174.20B 170.50 +3.90 166.60 1515 ---- 169.30B 159.30A 169.10B 165.50 +3.90 161.60 1520 ---- 164.30B 154.30A 164.10B 160.50 +3.90 156.60 1525 ---- 159.30B 149.30A 159.20B 155.50 +3.90 151.60 1530 ---- 154.30B 144.40A 154.20B 150.50 +3.90 146.60 1535 ---- 149.30B 139.30A 149.00B 145.50 +3.90 141.60 1540 ---- 144.30B 134.30A 144.10B 140.50 +3.80 136.70 1545 ---- 139.10B 129.30A 138.90B 135.60 +3.90 131.70 1550 ---- 135.10B 120.60A 135.10B 130.60 +3.80 126.80 1555 ---- 129.40B 119.70A 129.40B 125.60 +3.80 121.80 1560 ---- 124.40B 114.50A 124.40B 120.70 +3.80 116.90 1565 ---- 119.50B 109.60A 119.50B 115.70 +3.70 112.00 1570 ---- 114.50B 104.70A 114.50B 110.80 +3.70 107.10 1575 ---- 109.60B 99.90A 109.60B 105.90 +3.70 102.20 1580 ---- 104.70B 95.00A 104.70B 101.00 +3.70 97.30 1585 ---- 99.80B 86.50A 99.80B 96.10 +3.60 92.50 1590 ---- 94.90B 81.70A 94.90B 91.20 +3.50 87.70 1595 ---- 90.10B 77.00A 90.10B 86.40 +3.40 83.00 1600 ---- 85.90B 72.40A 85.90B 81.60 +3.30 78.30 1605 ---- 81.10B 67.80A 81.10B 76.80 +3.20 73.60 1610 ---- 76.40B 63.30A 76.40B 72.10 +3.10 69.00 1615 ---- 71.80B 58.90A 71.80B 67.50 +3.00 64.50 1620 ---- 67.10B 54.60A 67.10B 62.90 +2.80 60.10 1625 ---- 62.60B 50.40A 62.60B 58.40 +2.70 55.70 1630 ---- 58.10B 46.30A 58.10B 54.00 +2.50 51.50 1635 ---- 53.80B 42.40A 53.80B 49.70 +2.30 47.40 2 1 1640 ---- 49.50B 38.60A 49.50B 45.60 +2.20 43.40 1645 ---- 45.30B 35.00A 45.30B 41.60 +2.00 39.60 8 1650 ---- 41.30B 31.60A 41.30B 37.80 +1.90 35.90 10 16 1655 ---- 37.50B 28.40A 37.50B 34.10 +1.60 32.50 2 6 1660 ---- 33.80B 25.40A 33.80B 30.60 +1.40 29.20 1 1665 ---- 30.30B 22.50A 30.30B 27.30 +1.20 26.10 9 1670 ---- 27.00B 19.90A 27.00B 24.20 +1.00 1 23.20 7 28 1675 ---- 24.00B 17.40A 24.00B 21.30 +.80 20.50 1 1680 ---- 21.30B 15.20A 21.30B 18.50 +.40 18.10 17 16 1685 15.50 18.80B 13.20A 17.40B 16.00 +.20 1 15.80 4 9 1690 ---- 16.50B 11.40A 16.50B 13.80 +.10 13.70 1 1695 ---- 14.40B 9.80A 14.40B 11.80 -.10 11.90 3 19 1700 10.30 12.50B 8.40A 12.10B 10.10 -.10 9 10.20 1 28 1705 ---- 10.90B 7.20A 10.90B 8.60 -.10 8.70 1710 ---- 9.30B 6.10A 9.30B 7.20 -.30 7.50 2 1 1715 ---- 8.00B 5.20A 8.00B 6.10 -.30 6.40 11 1720 6.40 6.80B 4.40A 4.70A 5.10 -.30 11 5.40 10 1725 ---- 5.80B 3.70A 5.80B 4.30 -.30 4.60 2 6 1730 ---- 4.90B 3.20A 4.90B 3.50 -.40 3.90 2 1735 3.80 4.10B 2.70A 2.80A 2.90 -.40 4 3.30 7 1740 2.50 3.40B 2.30A 2.30A 2.40 -.40 11 2.80 4 4 1745 ---- 2.90B 1.90A 2.90B 2.00 -.40 2.40 1750 ---- 2.40B 1.60A 2.40B 1.70 -.30 2.00 1 256 1755 ---- 2.00B 1.40A 2.00B 1.40 -.30 1.70 1 6 1760 ---- 1.60B 1.20A 1.60B 1.10 -.30 1.40 3 1765 ---- 1.30B 1.00A 1.30B .90 -.20 1.10 38 1770 ---- 1.10B .80A 1.10B .80 -.20 1.00 6 1775 ---- .90B .70A .90B .60 -.20 .80 5 1780 .50 .50 .50 .50 .50 -.20 3 .70 1 1785 ---- .60B ---- .60B .40 -.10 5 .50 1790 ---- ---- ---- ---- .30 -.10 .40 1 1795 ---- ---- ---- ---- .30 -.10 .40 29 1800 ---- ---- ---- ---- .20 -.10 .30 3 1805 ---- ---- ---- ---- .20 UNCH .20 1810 ---- ---- ---- ---- .20 UNCH .20 11 1815 ---- ---- ---- ---- .10 -.10 .20 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 20 1830 ---- ---- ---- ---- .10 UNCH .10 30 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 1 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 6 1855 ---- ---- ---- ---- .10 UNCH .10 1 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 56 601 G3W NOV22 Gold Weekly Wednesday Option - Week 3 PUT 1430 ---- ---- ---- ---- .10 UNCH .10 1435 ---- ---- ---- ---- .10 UNCH .10 21 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 3 21 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 1 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 36 36 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 1525 ---- ---- ---- ---- .10 UNCH .10 1 1530 ---- ---- ---- ---- .10 UNCH .10 2 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 -.10 .20 1545 ---- ---- ---- ---- .10 -.10 .20 1 2 1550 ---- ---- ---- ---- .20 UNCH .20 10 1555 ---- ---- ---- ---- .20 -.10 .30 2 1560 ---- ---- .30A .30A .20 -.20 .40 11 1565 ---- ---- .40A .40A .30 -.20 10 .50 3 12 1570 .50 .50 .40A .40A .40 -.20 6 .60 4 4 1575 ---- ---- .50A .50A .40 -.30 4 .70 4 258 1580 .50 .50 .50 .50 .50 -.30 17 .80 5 16 1585 .60 .60 .60 .60 .60 -.40 11 1.00 4 1590 ---- ---- .80A .80A .80 -.40 1.20 4 9 1595 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 1 2 1600 ---- 1.80B 1.20A 1.20A 1.20 -.50 1.70 1 13 1605 ---- 2.20B 1.40A 1.40A 1.40 -.70 2.10 2 1610 ---- 2.70B 1.70A 1.70A 1.70 -.80 2.50 1 4 1615 ---- 3.30B 2.00A 2.00A 2.00 -1.00 3.00 120 1620 2.70 4.00B 2.40A 3.00B 2.50 -1.00 20 3.50 3 3 1625 5.00 5.00 2.90A 2.90A 3.00 -1.20 1 4.20 1 7 1630 4.10 5.70B 3.40A 4.00A 3.60 -1.30 1 4.90 1 1 1635 ---- 6.80B 4.10A 4.10A 4.30 -1.50 5.80 16 1640 ---- 8.00B 4.80A 4.80A 5.10 -1.70 6.80 4 1645 ---- 9.40B 5.70A 5.70A 6.10 -1.90 8.00 12 1650 ---- 11.00B 6.70A 6.70A 7.30 -2.10 9.40 7 17 1655 ---- 12.80B 7.80A 7.80A 8.60 -2.30 10.90 1 1660 ---- 14.70B 9.10A 9.10A 10.10 -2.50 12.60 2 1665 ---- 16.80B 10.70A 10.70A 11.80 -2.70 14.50 1670 ---- 19.20B 12.40A 12.40A 13.70 -2.90 16.60 5 5 1675 ---- 21.70B 14.30A 14.30A 15.80 -3.10 18.90 24 24 1680 ---- 24.50B 16.50A 16.50A 18.00 -3.40 21.40 1685 ---- 27.50B 18.90A 18.90A 20.50 -3.70 24.20 1690 ---- 30.70B 21.50A 21.50A 23.30 -3.80 27.10 1695 ---- 34.10B 24.30A 24.30A 26.30 -3.90 30.20 1700 ---- 37.70B 27.30A 27.30A 29.50 -4.10 33.60 1705 ---- 41.50B 30.60A 30.60A 33.00 -4.10 37.10 1710 ---- 45.50B 34.00A 34.00A 36.70 -4.10 40.80 1715 ---- 49.60B 37.60A 37.60A 40.60 -4.10 44.70 1720 ---- 53.80B 41.50A 41.50A 44.60 -4.20 48.80 1725 ---- 58.10B 45.50A 45.50A 48.70 -4.30 53.00 1730 ---- 62.60B 49.60A 49.60A 53.00 -4.30 57.30 1735 ---- 67.10B 53.80A 53.80A 57.40 -4.30 61.70 1740 ---- 71.70B 58.20A 58.20A 61.90 -4.20 66.10 1745 ---- 76.30B 62.70A 62.70A 66.50 -4.20 70.70 1750 ---- 81.10B 67.20A 67.20A 71.10 -4.20 75.30 1755 ---- 85.80B 71.90A 71.90A 75.80 -4.20 80.00 1760 ---- 89.70B 76.60A 76.60A 80.60 -4.10 84.70 1765 ---- 91.70B 81.30A 81.30A 85.40 -4.10 89.50 1770 ---- 96.60B 86.10A 86.10A 90.20 -4.10 94.30 1775 ---- 101.40B 91.50A 91.50A 95.10 -4.00 99.10 1780 ---- 106.40B 96.40A 96.40A 100.00 -4.00 104.00 1785 ---- 111.20B 101.30A 101.30A 104.90 -3.90 108.80 1790 ---- 116.10B 106.20A 106.20A 109.80 -4.00 113.80 1795 ---- 121.20B 111.10A 111.10A 114.70 -4.00 118.70 1800 ---- 129.90B 115.40A 115.40A 119.70 -3.90 123.60 1805 ---- 131.10B 121.00A 121.00A 124.60 -4.00 128.60 1810 ---- 136.00B 126.10A 126.10A 129.60 -3.90 133.50 1815 ---- 141.10B 130.90A 130.90A 134.60 -3.90 138.50 1820 ---- 146.00B 135.90A 135.90A 139.50 -4.00 143.50 1825 ---- 150.90B 140.90A 140.90A 144.50 -3.90 148.40 1830 ---- 155.80B 145.80A 145.80A 149.50 -3.90 153.40 1835 ---- 160.70B 150.80A 150.80A 154.50 -3.90 158.40 1840 ---- 165.80B 155.80A 155.80A 159.50 -3.90 163.40 1845 ---- 170.90B 160.80A 160.80A 164.50 -3.90 168.40 1850 ---- 179.80B 165.10A 165.10A 169.50 -3.90 173.40 1855 ---- 180.80B 170.80A 170.80A 174.50 -3.90 178.40 1860 ---- 185.80B 175.90A 175.90A 179.50 -3.90 183.40 1865 ---- 190.80B 180.80A 180.80A 184.50 -3.90 188.40 1870 ---- 195.80B 186.00A 186.00A 189.50 -3.90 193.40 1875 ---- 200.80B 190.90A 190.90A 194.50 -3.90 198.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 70 104 643 G4M NOV22 Gold Weekly Monday Option - Week 4 CALL 1445 ---- 251.50B ---- 251.40B 249.50 +3.90 245.60 1450 ---- 246.50B ---- 246.40B 244.50 +3.90 240.60 1455 ---- 241.50B ---- 241.40B 239.50 +3.90 235.60 1460 ---- 236.50B ---- 236.40B 234.50 +3.90 230.60 1465 ---- 231.50B ---- 231.40B 229.50 +3.90 225.60 1470 ---- 226.50B ---- 226.40B 224.50 +3.90 220.60 1475 ---- 221.50B ---- 221.40B 219.50 +3.90 215.60 1480 ---- 216.50B ---- 216.40B 214.50 +3.90 210.60 1485 ---- 211.50B ---- 211.40B 209.50 +3.90 205.60 1490 ---- 206.50B ---- 206.30B 204.60 +4.00 200.60 1495 ---- 201.50B ---- 201.40B 199.60 +3.90 195.70 1500 ---- 198.90B 184.40A 184.40A 194.60 +3.90 190.70 1505 ---- 191.60B ---- 191.50B 189.60 +3.90 185.70 1510 ---- 186.60B ---- 186.50B 184.70 +3.90 180.80 1515 ---- 181.60B ---- 181.40B 179.70 +3.90 175.80 1520 ---- 176.70B ---- 176.60B 174.70 +3.80 170.90 1525 ---- 171.70B ---- 171.60B 169.80 +3.90 165.90 1530 ---- 166.70B ---- 166.60B 164.80 +3.80 161.00 1535 ---- 161.80B ---- 161.70B 159.90 +3.80 156.10 1540 ---- 156.90B ---- 156.80B 155.00 +3.80 151.20 1545 ---- 151.90B ---- 151.70B 150.10 +3.80 146.30 1550 ---- 149.20B 135.20A 135.20A 145.10 +3.70 141.40 1555 ---- 142.10B ---- 142.00B 140.20 +3.70 136.50 1560 ---- 137.20B ---- 137.10B 135.40 +3.70 131.70 1565 ---- 132.30B ---- 132.10B 130.50 +3.60 126.90 1570 ---- 127.50B ---- 127.40B 125.60 +3.50 122.10 1575 ---- 122.60B ---- 122.40B 120.80 +3.50 117.30 1580 ---- 117.80B ---- 117.70B 116.00 +3.50 112.50 1585 ---- 113.00B ---- 112.80B 111.20 +3.40 107.80 1590 ---- 108.30B ---- 108.20B 106.50 +3.40 103.10 1595 ---- 103.50B 92.70A 92.70A 101.70 +3.20 98.50 1600 ---- 101.10B 88.10A 88.10A 97.10 +3.20 93.90 1605 ---- 94.20B 83.70A 83.70A 92.50 +3.20 89.30 1610 ---- 90.90B 79.30A 79.30A 87.90 +3.10 84.80 1615 ---- 87.20B 75.00A 75.00A 83.40 +3.00 80.40 1620 ---- 82.70B 70.80A 70.80A 78.90 +2.90 76.00 1625 ---- 78.30B 66.60A 66.60A 74.60 +2.90 71.70 1630 ---- 73.90B 62.60A 62.60A 70.30 +2.80 67.50 1635 ---- 69.60B 58.60A 58.60A 66.10 +2.70 63.40 1640 ---- 65.40B 54.70A 54.70A 62.00 +2.60 59.40 1645 ---- 61.30B 51.00A 51.00A 57.90 +2.40 55.50 1650 ---- 57.20B 47.40A 47.40A 54.00 +2.30 51.70 2 1655 ---- 53.30B 44.00A 44.00A 50.20 +2.10 48.10 1660 ---- 49.60B 40.60A 40.60A 46.50 +1.90 44.60 1665 ---- 45.90B 37.40A 37.40A 43.00 +1.80 41.20 1 1670 ---- 42.40B 34.40A 34.40A 39.50 +1.50 38.00 1675 ---- 39.00B 31.50A 31.50A 36.30 +1.40 34.90 1 1680 ---- 36.00B 28.80A 36.00B 33.20 +1.20 32.00 1 1685 ---- 33.00B 26.20A 33.00B 30.30 +1.10 29.20 1690 ---- 30.10B 23.80A 30.10B 27.50 +.90 26.60 1695 ---- 27.50B 21.60A 27.40B 24.90 +.70 24.20 4 1700 ---- 25.00B 19.50A 24.90B 22.50 +.50 22.00 2 1705 ---- 22.70B 17.50A 22.50B 20.30 +.50 19.80 1710 ---- 20.60B 15.80A 20.40B 18.30 +.40 17.90 1715 ---- 18.60B 14.10A 18.50B 16.40 +.30 16.10 20 1720 ---- 16.80B 12.70A 16.80B 14.70 +.20 14.50 9 1725 ---- 15.10B 11.30A 14.80B 13.10 +.10 13.00 2 1730 ---- 13.50B 10.10A 13.30B 11.70 +.10 11.60 1735 ---- 12.10B 9.00A 11.90B 10.40 UNCH 10.40 5 1740 ---- 10.80B 8.10A 10.70B 9.30 UNCH 9.30 1745 ---- 9.70B 7.20A 9.60B 8.20 UNCH 8.20 1 1 1750 ---- 8.60B 6.40A 8.50B 7.30 -.10 7.40 1755 ---- 7.70B 5.70A 7.50B 6.50 UNCH 6.50 1760 ---- 6.80B 5.10A 6.60B 5.80 UNCH 5.80 1765 ---- 6.10B 4.60A 6.10B 5.10 -.10 5.20 1770 ---- 5.40B 4.10A 5.30B 4.60 UNCH 4.60 1775 ---- 4.80B 3.70A 4.70B 4.10 UNCH 4.10 1780 ---- 4.20B 3.30A 4.10B 3.60 -.10 3.70 1785 ---- 3.70B 2.90A 3.70B 3.20 -.10 3.30 1 1790 ---- 3.30B 2.60A 3.30B 2.80 -.10 2.90 1795 2.50 2.90B 2.30 2.50A 2.50 -.10 5 2.60 5 18 1800 ---- 2.60B 2.10A 2.60B 2.30 UNCH 2.30 1 1 1805 ---- 2.30B 1.90A 2.30B 2.00 -.10 2.10 1810 ---- 2.00B ---- 2.00B 1.80 UNCH 1.80 1815 ---- 1.80B ---- 1.80B 1.60 UNCH 1.60 1 1820 ---- 1.60B 1.40A 1.40A 1.40 -.10 1.50 1825 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 1830 ---- ---- ---- ---- 1.10 -.10 1.20 3 3 1835 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 1840 ---- ---- ---- ---- .90 UNCH .90 2 1845 ---- ---- ---- ---- .80 UNCH .80 3 1850 ---- ---- ---- ---- .70 UNCH .70 1 6 1855 ---- ---- ---- ---- .60 -.10 .70 1860 ---- ---- ---- ---- .60 UNCH .60 1865 ---- ---- ---- ---- .50 UNCH .50 1870 ---- ---- ---- .70A .50 ---- ---- 1875 ---- ---- ---- .60A .40 ---- ---- 1880 ---- ---- ---- .60A .40 ---- ---- 1885 ---- ---- ---- .50A .30 ---- ---- 1890 ---- ---- ---- .50A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 13 81 G4M NOV22 Gold Weekly Monday Option - Week 4 PUT 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .20 +.10 .10 1475 ---- ---- ---- ---- .20 UNCH .20 6 1480 ---- ---- ---- ---- .20 UNCH .20 6 1485 ---- ---- ---- ---- .20 UNCH .20 1490 ---- ---- ---- ---- .20 UNCH .20 1495 ---- ---- ---- ---- .30 UNCH .30 1500 ---- ---- ---- ---- .30 UNCH .30 12 1505 ---- ---- ---- ---- .30 UNCH .30 1510 ---- ---- ---- ---- .40 UNCH .40 1515 ---- ---- ---- ---- .40 UNCH .40 1 1 1520 ---- ---- ---- ---- .40 -.10 .50 1525 ---- ---- ---- ---- .50 UNCH .50 1 1530 ---- ---- ---- ---- .50 -.10 .60 1535 ---- ---- .60A .60A .60 -.10 .70 1540 ---- ---- .70A .70A .70 -.10 .80 3 2 1545 ---- ---- .70A .70A .80 -.10 .90 5 5 1550 .70 .70 .70 .70 .80 -.20 1 1.00 13 14 1555 ---- ---- .90A .90A .90 -.30 1.20 1 2 1560 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1565 ---- ---- 1.10A 1.10A 1.20 -.30 1.50 1570 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 1575 ---- ---- 1.40A 1.40A 1.50 -.40 1.90 1580 ---- 2.20B 1.60A 1.60A 1.70 -.40 2.10 1585 ---- 2.50B 1.90A 1.90A 1.90 -.50 2.40 1590 ---- 2.80B 2.10A 2.80B 2.10 -.60 2.70 1595 ---- 3.30B 2.40A 3.30B 2.40 -.70 3.10 1600 ---- 3.70B 2.70A 3.70B 2.70 -.70 3.40 1 11 1605 ---- 4.20B 3.10A 4.20B 3.10 -.80 3.90 6 1610 3.30 4.80B 3.30 3.90B 3.50 -.90 1 4.40 2 3 1615 ---- 5.50B 3.90A 5.40B 4.00 -.90 4.90 7 1620 ---- 6.20B 4.40A 4.40A 4.60 -1.00 5.60 1 1 1625 ---- 7.10B 4.90A 4.90A 5.20 -1.10 6.30 5 1630 ---- 8.00B 5.60A 5.60A 5.90 -1.10 7.00 3 1635 ---- 9.10B 6.30A 6.30A 6.70 -1.20 7.90 1 5 1640 ---- 10.20B 7.10A 7.10A 7.60 -1.30 8.90 3 1645 ---- 11.50B 8.00A 8.00A 8.50 -1.50 10.00 3 1650 ---- 12.90B 9.00A 9.00A 9.60 -1.60 4 11.20 5 4 1655 ---- 14.40B 10.10A 10.10A 10.80 -1.80 12.60 2 1660 ---- 16.00B 11.30A 11.30A 12.10 -1.90 14.00 1665 ---- 17.80B 12.70A 12.70A 13.50 -2.10 15.60 1670 ---- 19.70B 14.20A 14.20A 15.10 -2.30 17.40 1675 ---- 21.80B 15.80A 15.80A 16.80 -2.50 4 19.30 1 1680 ---- 24.10B 17.60A 17.60A 18.70 -2.70 21.40 1685 21.20 26.50B 19.50A 22.00B 20.80 -2.90 10 23.70 1690 24.00 29.00B 21.60A 23.60A 23.00 -3.00 4 26.00 1695 ---- 31.80B 23.90A 23.90A 25.40 -3.20 28.60 1 1 1700 ---- 34.60B 26.40A 26.40A 28.00 -3.30 31.30 1705 ---- 37.70B 29.00A 29.00A 30.80 -3.40 34.20 1710 ---- 40.80B 31.80A 40.80B 33.70 -3.60 37.30 1715 ---- 44.30B 34.80A 44.30B 36.80 -3.70 40.50 1720 ---- 47.80B 37.90A 47.80B 40.10 -3.70 43.80 1725 ---- 51.50B 41.20A 51.50B 43.50 -3.80 47.30 1730 ---- 55.30B 44.60A 55.30B 47.10 -3.80 50.90 1735 ---- 59.30B 48.20A 59.30B 50.80 -3.90 54.70 1740 ---- 63.30B 51.90A 63.30B 54.70 -3.80 58.50 1745 ---- 67.40B 55.70A 67.40B 58.70 -3.80 62.50 1750 ---- 71.70B 59.70A 71.70B 62.70 -3.90 66.60 1755 ---- 76.00B 63.70A 76.00B 66.90 -3.90 70.80 1760 ---- 80.40B 67.90A 80.40B 71.20 -3.90 75.10 1765 ---- 84.80B 72.10A 84.80B 75.50 -3.90 79.40 1770 ---- 89.40B 76.40A 89.40B 79.90 -4.00 83.90 1775 ---- 93.90B 80.80A 93.90B 84.40 -4.00 88.40 1780 ---- 97.50B 85.30A 97.50B 89.00 -3.90 92.90 1785 ---- ---- 89.80A 89.80A 93.60 -3.90 97.50 1790 ---- ---- 94.40A 94.40A 98.20 -3.90 102.10 1795 ---- ---- 101.00A 101.00A 102.90 -3.90 106.80 1800 ---- 117.40B 103.70A 117.40B 107.60 -3.90 111.50 1805 ---- ---- 110.40A 110.40A 112.30 -4.00 116.30 1810 ---- ---- 115.20A 115.20A 117.10 -3.90 121.00 1815 ---- ---- 120.00A 120.00A 121.90 -3.90 125.80 1820 ---- ---- 124.80A 124.80A 126.70 -4.00 130.70 1825 ---- ---- 129.70A 129.70A 131.60 -3.90 135.50 1830 ---- ---- 134.50A 134.50A 136.40 -3.90 140.30 1835 ---- ---- 139.40A 139.40A 141.30 -3.90 145.20 1840 ---- ---- 144.30A 144.30A 146.20 -3.90 150.10 1845 ---- ---- 149.20A 149.20A 151.10 -3.90 155.00 1850 ---- 166.20B 151.90A 166.20B 156.00 -3.90 159.90 1855 ---- ---- 159.10A 159.10A 160.90 -3.90 164.80 1860 ---- ---- 164.00A 164.00A 165.90 -3.90 169.80 1865 ---- ---- 168.90A 168.90A 170.80 -3.90 174.70 1870 ---- ---- ---- 173.90A 175.80 ---- ---- 1875 ---- ---- ---- 178.90A 180.70 ---- ---- 1880 ---- ---- ---- 183.80A 185.70 ---- ---- 1885 ---- ---- ---- 188.80A 190.60 ---- ---- 1890 ---- ---- ---- 193.80A 195.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 37 101 G4W NOV22 Gold Weekly Wednesday Option - Week 4 CALL 1445 ---- 253.10B 243.40A 253.00B 249.50 +3.90 245.60 1450 ---- 248.80B 234.20A 248.80B 244.50 +3.90 240.60 1455 ---- 243.10B 233.30A 243.00B 239.50 +3.90 235.60 1460 ---- 238.10B 228.40A 238.00B 234.50 +3.90 230.60 1465 ---- 233.10B 223.40A 233.00B 229.50 +3.90 225.60 1470 ---- 228.10B 218.40A 228.00B 224.50 +3.90 220.60 1475 ---- 223.10B 213.40A 223.00B 219.50 +3.90 215.60 1480 ---- 218.10B 208.50A 218.00B 214.50 +3.90 210.60 1485 ---- 213.10B 203.40A 213.00B 209.50 +3.90 205.60 1490 ---- 208.10B 198.50A 208.00B 204.50 +3.90 200.60 1495 ---- 203.10B 193.30A 203.00B 199.50 +3.90 195.60 1500 ---- 198.90B 184.40A 198.90B 194.50 +3.90 190.60 1505 ---- 193.00B 183.20A 193.00B 189.50 +3.80 185.70 1510 ---- 188.10B 178.40A 187.80B 184.60 +3.90 180.70 1515 ---- 182.80B 173.40A 182.70B 179.60 +3.90 175.70 1520 ---- 178.20B 168.40A 178.20B 174.60 +3.80 170.80 1525 ---- 173.20B 163.40A 173.20B 169.70 +3.90 165.80 1530 ---- 168.20B 158.50A 168.20B 164.70 +3.90 160.80 1535 ---- 163.10B 153.50A 163.10B 159.70 +3.80 155.90 1540 ---- 158.30B 148.60A 158.30B 154.80 +3.80 151.00 1545 ---- 153.30B 143.70A 153.30B 149.90 +3.80 146.10 1550 ---- 149.10B 134.90A 149.10B 144.90 +3.80 141.10 1555 ---- 143.50B 133.90A 143.50B 140.00 +3.70 136.30 1560 ---- 138.50B 129.20A 138.50B 135.10 +3.70 131.40 1565 ---- 133.60B 124.10A 133.60B 130.20 +3.70 126.50 1570 ---- 128.70B 119.30A 128.70B 125.30 +3.60 121.70 1575 ---- 123.70B 110.90A 123.70B 120.50 +3.70 116.80 1580 ---- 119.00B 106.00A 119.00B 115.60 +3.60 112.00 1585 ---- 114.00B 101.30A 114.00B 110.80 +3.50 107.30 1590 ---- 110.10B 96.60A 110.10B 106.00 +3.50 102.50 1595 ---- 105.30B 92.00A 105.30B 101.30 +3.50 97.80 1600 ---- 100.60B 87.40A 100.60B 96.50 +3.30 93.20 1605 ---- 95.90B 82.90A 95.90B 91.90 +3.30 88.60 1610 ---- 91.20B 78.40A 91.20B 87.20 +3.20 84.00 1615 ---- 86.60B 74.00A 86.60B 82.60 +3.10 79.50 1620 ---- 82.00B 69.80A 82.00B 78.10 +3.00 75.10 1625 ---- 77.50B 65.50A 77.50B 73.60 +2.90 70.70 1630 ---- 73.10B 61.40A 73.10B 69.20 +2.80 66.40 1635 ---- 68.70B 57.40A 68.70B 64.90 +2.70 62.20 1640 ---- 64.40B 53.50A 64.40B 60.70 +2.50 58.20 1645 ---- 60.20B 49.70A 60.20B 56.60 +2.40 54.20 1650 ---- 56.10B 46.00A 56.10B 52.60 +2.20 50.40 1655 ---- 52.10B 42.50A 52.10B 48.70 +2.10 46.60 1 1660 ---- 48.30B 39.10A 48.30B 44.90 +1.80 43.10 1665 ---- 44.60B 35.90A 44.60B 41.30 +1.70 39.60 1670 ---- 41.00B 32.90A 41.00B 37.90 +1.50 36.40 2 1675 ---- 37.60B 29.90A 37.60B 34.60 +1.40 33.20 1 1680 ---- 34.30B 27.20A 34.30B 31.40 +1.10 30.30 1685 ---- 31.30B 24.60A 31.30B 28.50 +1.00 27.50 1690 ---- 28.50B 22.20A 28.50B 25.70 +.80 24.90 1 1695 ---- 25.80B 19.90A 25.70B 23.10 +.60 22.50 1 1700 22.40 23.40B 17.80A 19.40 20.80 +.60 7 20.20 2 1705 17.50 21.10B 15.90A 17.30 18.60 +.40 2 18.20 1 1710 15.70 18.90B 14.20A 15.40 16.50 +.30 6 16.20 1715 ---- 16.90B 12.60A 16.90B 14.70 +.20 14.50 1 1720 ---- 15.20B 11.20A 15.20B 13.00 +.10 12.90 250 1725 ---- 13.50B 9.90A 13.40B 11.50 UNCH 11.50 1730 ---- 12.00B 8.80A 11.90B 10.20 UNCH 10.20 1 1735 ---- 10.70B 7.70A 10.70B 9.00 UNCH 9.00 5 1740 8.70 9.50B 6.80A 7.40A 7.90 UNCH 12 7.90 2 1745 ---- 8.40B 6.00A 8.40B 6.90 -.10 7.00 1750 ---- 7.40B 5.30A 7.40B 6.10 -.10 6.20 1 1 1755 ---- 6.50B 4.70A 6.50B 5.30 -.10 5.40 1760 ---- 5.70B 4.20A 5.70B 4.70 -.10 4.80 1 1765 ---- 5.00B 3.70A 5.00B 4.10 -.10 4.20 1 2 1770 3.90 4.40B 3.30A 3.40A 3.60 -.10 1 3.70 4 5 1775 ---- 3.90B 2.90A 3.90B 3.20 -.10 3.30 1 1780 ---- 3.40B 2.60A 3.40B 2.80 -.10 2.90 2 1785 ---- 3.00B 2.30A 3.00B 2.50 UNCH 2.50 5 1790 ---- 2.60B 2.00A 2.60B 2.20 UNCH 2.20 1795 ---- 2.30B 1.80A 2.30B 1.90 -.10 2.00 1 1 1800 ---- 2.00B 1.60A 2.00B 1.70 -.10 1.80 1 1805 ---- 1.70B 1.50A 1.70B 1.50 -.10 1.60 1810 ---- 1.50B 1.30A 1.50B 1.30 -.10 1.40 1815 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 1820 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 3 1825 ---- ---- ---- ---- .90 -.10 1.00 1830 ---- ---- ---- ---- .80 -.10 .90 8 1835 ---- ---- ---- ---- .80 UNCH .80 2 1840 ---- ---- ---- ---- .70 UNCH .70 1845 ---- ---- ---- ---- .60 UNCH .60 1850 ---- ---- ---- ---- .50 UNCH .50 11 1855 ---- ---- ---- ---- .50 UNCH .50 1 1 1860 ---- ---- ---- ---- .40 UNCH .40 2 1865 ---- ---- ---- ---- .40 UNCH .40 10 1870 ---- ---- ---- ---- .40 UNCH .40 1875 ---- ---- ---- ---- .30 UNCH .30 1880 ---- ---- ---- ---- .30 UNCH .30 1885 ---- ---- ---- ---- .30 UNCH .30 1890 ---- ---- ---- .40A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 10 322 G4W NOV22 Gold Weekly Wednesday Option - Week 4 PUT 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 2 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 6 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 -.10 .20 1 1500 ---- ---- ---- ---- .10 -.10 .20 1505 ---- ---- ---- ---- .20 UNCH .20 1 1 1510 ---- ---- ---- ---- .20 UNCH .20 1 1515 ---- ---- ---- ---- .20 -.10 .30 1520 ---- ---- ---- ---- .30 UNCH .30 1525 ---- ---- ---- ---- .30 -.10 .40 2 1530 ---- ---- ---- ---- .30 -.10 .40 1535 ---- ---- ---- ---- .40 -.10 .50 2 1540 ---- ---- ---- ---- .40 -.10 .50 1545 ---- ---- .50A .50A .50 -.10 .60 2 1550 1.00 1.00 .60A .60A .60 -.10 4 .70 9 1555 ---- ---- .70A .70A .70 -.10 .80 1 1 1560 .80 1.20B .70A .80 .70 -.20 6 .90 3 8 1565 ---- ---- .80A .80A .90 -.20 1.10 1570 ---- ---- .90A .90A 1.00 -.20 1.20 3 1575 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 1 1580 ---- ---- 1.20A 1.20A 1.30 -.30 1.60 1 1585 ---- 1.90B 1.40A 1.90B 1.50 -.30 1.80 1 1590 ---- 2.20B 1.60A 1.60A 1.70 -.40 2.10 6 1595 ---- 2.50B 1.80A 1.80A 1.90 -.50 2.40 1600 ---- 2.90B 2.10A 2.10A 2.20 -.50 2.70 1 1 1605 ---- 3.40B 2.40A 2.40A 2.50 -.60 3.10 1 1 1610 ---- 3.90B 2.70A 2.70A 2.80 -.70 3.50 1615 ---- 4.50B 3.10A 3.10A 3.20 -.80 4.00 1 1620 ---- 5.10B 3.60A 3.60A 3.70 -.90 4.60 1625 ---- 5.90B 4.10A 4.10A 4.20 -1.00 5.20 2 1630 ---- 6.70B 4.70A 4.70A 4.80 -1.10 5.90 1635 ---- 7.70B 5.30A 5.30A 5.50 -1.20 6.70 1 2 1640 ---- 8.80B 6.00A 6.00A 6.30 -1.30 7.60 1645 ---- 10.00B 6.90A 6.90A 7.10 -1.60 8.70 1650 ---- 11.30B 7.80A 7.80A 8.10 -1.70 9.80 1 1655 ---- 12.80B 8.80A 8.80A 9.20 -1.90 11.10 1 1660 10.60 14.40B 10.00A 11.80B 10.50 -2.00 12 12.50 1665 ---- 16.10B 11.30A 11.30A 11.90 -2.20 14.10 1670 ---- 18.00B 12.70A 12.70A 13.40 -2.40 15.80 1 1675 ---- 20.10B 14.30A 14.30A 15.10 -2.60 17.70 2 1680 ---- 22.30B 16.00A 16.00A 17.00 -2.70 19.70 60 1685 ---- 24.70B 17.90A 17.90A 19.00 -2.90 21.90 7 1690 ---- 27.30B 20.00A 20.00A 21.20 -3.10 24.30 1695 ---- 30.00B 22.30A 22.30A 23.60 -3.30 26.90 1700 26.30 33.00B 24.80A 24.80A 26.30 -3.30 6 29.60 1705 ---- 36.10B 27.40A 27.40A 29.00 -3.50 32.50 1710 ---- 39.40B 30.20A 30.20A 32.00 -3.60 35.60 1715 ---- 42.90B 33.20A 33.20A 35.20 -3.70 38.90 1720 ---- 46.50B 36.30A 36.30A 38.50 -3.80 42.30 1725 ---- 50.20B 39.70A 39.70A 42.00 -3.80 45.80 1730 ---- 54.10B 43.10A 43.10A 45.60 -3.90 49.50 1735 ---- 58.10B 46.80A 46.80A 49.40 -3.90 53.30 1740 ---- 62.20B 50.50A 50.50A 53.30 -4.00 57.30 1745 ---- 66.40B 54.40A 54.40A 57.40 -3.90 61.30 1750 ---- 70.70B 58.40A 58.40A 61.50 -4.00 65.50 1755 ---- 75.10B 62.50A 62.50A 65.80 -3.90 69.70 1760 ---- 79.50B 66.80A 66.80A 70.10 -4.00 74.10 1765 ---- 84.10B 71.10A 71.10A 74.50 -4.00 78.50 1770 ---- 88.60B 75.50A 75.50A 79.00 -4.00 83.00 1775 ---- 93.30B 79.90A 79.90A 83.60 -3.90 87.50 1780 ---- 97.90B 84.50A 84.50A 88.20 -3.90 92.10 1785 ---- 102.70B 89.10A 89.10A 92.90 -3.90 96.80 1790 ---- 107.40B 93.70A 93.70A 97.60 -3.90 101.50 1795 ---- 112.20B 98.40A 98.40A 102.30 -3.90 106.20 1800 ---- 117.00B 103.10A 103.10A 107.10 -3.90 111.00 1805 ---- 118.80B 107.90A 107.90A 111.90 -3.90 115.80 1810 ---- 123.00B 112.70A 112.70A 116.70 -3.90 120.60 1815 ---- 127.80B 118.20A 118.20A 121.60 -3.90 125.50 1820 ---- 132.70B 123.00A 123.00A 126.40 -3.90 130.30 1825 ---- 137.60B 127.90A 127.90A 131.30 -3.90 135.20 1830 ---- 142.50B 132.80A 132.80A 136.20 -3.90 140.10 1835 ---- 147.40B 137.70A 137.70A 141.10 -3.90 145.00 1840 ---- 152.40B 142.60A 142.60A 146.00 -3.90 149.90 1845 ---- 157.30B 147.50A 147.50A 151.00 -3.80 154.80 1850 ---- 166.10B 151.70A 151.70A 155.90 -3.90 159.80 1855 ---- 167.10B 157.40A 157.40A 160.80 -3.90 164.70 1860 ---- 172.20B 162.30A 162.30A 165.80 -3.90 169.70 1865 ---- 177.10B 167.40A 167.40A 170.70 -3.90 174.60 1870 ---- 182.00B 172.20A 172.20A 175.70 -3.90 179.60 1875 ---- 187.20B 177.20A 177.20A 180.70 -3.80 184.50 1880 ---- 192.00B 182.30A 182.30A 185.60 -3.90 189.50 1885 ---- 197.00B 187.10A 187.10A 190.60 -3.90 194.50 1890 ---- ---- ---- 192.10A 195.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 8 126 G5W NOV22 Gold Weekly Wednesday Option - Week 5 CALL 1445 ---- 251.50B ---- 251.40B 249.50 +3.90 245.60 1450 ---- 246.50B 234.30A 234.30A 244.50 +3.90 240.60 1455 ---- 241.50B ---- 241.40B 239.50 +3.90 235.60 1460 ---- 236.50B ---- 236.40B 234.50 +3.90 230.60 1465 ---- 231.50B ---- 231.40B 229.60 +4.00 225.60 1470 ---- 226.50B ---- 226.40B 224.60 +3.90 220.70 1475 ---- 221.50B ---- 221.30B 219.60 +3.90 215.70 1480 ---- 216.50B ---- 216.40B 214.60 +3.90 210.70 1485 ---- 211.60B ---- 211.50B 209.60 +3.90 205.70 1490 ---- 206.60B ---- 206.50B 204.70 +3.90 200.80 1495 ---- 201.60B ---- 201.50B 199.70 +3.90 195.80 1500 ---- 198.90B 184.50A 184.50A 194.70 +3.90 190.80 1505 ---- 191.60B ---- 191.50B 189.80 +3.90 185.90 1510 ---- 186.70B ---- 186.60B 184.80 +3.90 180.90 1515 ---- 181.70B ---- 181.60B 179.80 +3.80 176.00 1520 ---- 176.80B ---- 176.70B 174.90 +3.80 171.10 1525 ---- 171.80B ---- 171.60B 170.00 +3.90 166.10 1530 ---- 166.90B ---- 166.80B 165.00 +3.80 161.20 1535 ---- 162.00B ---- 161.90B 160.10 +3.80 156.30 1540 ---- 157.00B ---- 156.80B 155.20 +3.80 151.40 1545 ---- 152.10B ---- 152.00B 150.30 +3.70 146.60 1550 ---- 149.50B 135.60A 135.60A 145.40 +3.70 141.70 1555 ---- 142.30B ---- 142.20B 140.50 +3.60 136.90 1560 ---- 137.50B ---- 137.40B 135.70 +3.70 132.00 1565 ---- 132.60B ---- 132.40B 130.80 +3.60 127.20 1570 ---- 127.80B ---- 127.70B 126.00 +3.50 122.50 1575 ---- 123.00B ---- 122.90B 121.20 +3.50 117.70 1580 ---- 118.20B ---- 118.00B 116.50 +3.50 113.00 1585 ---- 113.50B ---- 113.40B 111.80 +3.50 108.30 1590 ---- 108.80B 98.00A 98.00A 107.10 +3.40 103.70 1595 ---- 104.10B 93.50A 93.50A 102.40 +3.30 99.10 1600 ---- 101.70B 89.10A 89.10A 97.80 +3.20 94.60 1605 ---- 96.60B 84.60A 84.60A 93.30 +3.20 90.10 1610 ---- 92.50B 80.30A 80.30A 88.70 +3.10 85.60 1615 ---- 88.00B 76.10A 76.10A 84.30 +3.00 81.30 1620 ---- 83.60B 71.90A 71.90A 79.90 +2.90 77.00 1625 ---- 79.20B 67.80A 67.80A 75.60 +2.80 72.80 1630 ---- 74.90B 63.80A 63.80A 71.30 +2.60 68.70 1635 ---- 70.70B 59.90A 59.90A 67.20 +2.60 64.60 1640 ---- 66.50B 56.20A 56.20A 63.10 +2.40 60.70 1645 ---- 62.50B 52.50A 52.50A 59.10 +2.20 56.90 1650 ---- 58.60B 48.90A 48.90A 55.30 +2.20 53.10 1655 ---- 54.70B 45.50A 45.50A 51.60 +2.00 49.60 1660 ---- 51.00B 42.20A 42.20A 47.90 +1.80 46.10 1665 ---- 47.40B 39.10A 39.10A 44.50 +1.80 42.70 1670 ---- 44.00B 36.10A 36.10A 41.10 +1.60 39.50 1675 ---- 40.70B 33.20A 33.20A 37.90 +1.40 36.50 1680 ---- 37.60B 30.30A 37.60B 34.90 +1.30 33.60 1685 ---- 34.60B 27.80A 34.60B 32.00 +1.20 30.80 1690 ---- 31.80B 25.30A 31.80B 29.30 +1.10 28.20 1695 ---- 29.10B 23.10A 29.10B 26.70 +1.00 25.70 1700 ---- 26.60B 21.00A 26.60B 24.30 +.90 23.40 1705 ---- 24.20B 19.00A 24.20B 22.10 +.80 21.30 1710 ---- 22.10B 17.20A 22.00B 20.00 +.60 19.40 1715 ---- 20.10B 15.60A 20.00B 18.10 +.60 17.50 1720 ---- 18.20B 14.00A 18.10B 16.30 +.40 15.90 1725 ---- 16.50B 12.70A 16.40B 14.70 +.40 14.30 1730 ---- 14.90B 11.40A 14.80B 13.30 +.40 12.90 1735 ---- 13.50B 10.30A 13.30B 11.90 +.20 11.70 1740 ---- 12.20B 9.20A 12.00B 10.70 +.20 10.50 1745 9.30 10.90B 8.30A 9.20A 9.60 +.10 70 9.50 1750 ---- 9.80B 7.50A 9.80B 8.60 +.10 8.50 5 5 1755 ---- 8.80B 6.70A 8.70B 7.70 +.10 7.60 1760 ---- 7.90B 6.00A 7.80B 6.90 UNCH 6.90 1765 ---- 7.10B 5.40A 7.00B 6.20 UNCH 6.20 1 1 1770 ---- 6.40B 4.90A 6.40B 5.60 UNCH 5.60 1775 ---- 5.70B 4.40A 5.60B 5.00 UNCH 5.00 1780 ---- 5.10B 4.00A 5.10B 4.50 UNCH 4.50 1785 ---- 4.50B 3.60A 4.50B 4.00 UNCH 4.00 1 1 1790 ---- 4.10B 3.30A 4.00B 3.60 UNCH 3.60 1795 ---- 3.60B 2.90A 3.60B 3.20 -.10 3.30 1800 ---- 3.20B 2.70A 3.20B 2.90 UNCH 1 2.90 1805 ---- 2.90B 2.40A 2.90B 2.60 -.10 2.70 1810 ---- 2.60B 2.20A 2.60B 2.30 -.10 2.40 1815 ---- 2.30B 2.00A 2.30B 2.10 UNCH 2.10 1820 ---- 2.00B 1.80A 2.00B 1.90 UNCH 1.90 1825 ---- 1.80B ---- 1.80B 1.70 UNCH 1.70 1830 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1835 ---- 1.50B ---- 1.50B 1.30 -.10 1.40 1840 ---- ---- ---- ---- 1.20 -.10 1.30 1845 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 1850 ---- ---- ---- ---- 1.00 UNCH 1 1.00 3 3 1855 ---- ---- ---- ---- .90 UNCH .90 1860 ---- ---- ---- ---- .80 UNCH .80 5 5 1865 ---- ---- ---- ---- .70 UNCH .70 1870 ---- ---- ---- .90A .60 ---- ---- 1875 ---- ---- ---- .80A .60 ---- ---- 1880 ---- ---- ---- .80A .50 ---- ---- 1885 ---- ---- ---- .70A .50 ---- ---- 1890 ---- ---- ---- .70A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 72 15 15 G5W NOV22 Gold Weekly Wednesday Option - Week 5 PUT 1445 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .20 UNCH .20 1455 ---- ---- ---- ---- .20 UNCH .20 1460 ---- ---- ---- ---- .20 UNCH .20 1465 ---- ---- ---- ---- .30 UNCH .30 1470 ---- ---- ---- ---- .30 UNCH .30 1475 ---- ---- ---- ---- .30 UNCH .30 1480 ---- ---- ---- ---- .30 UNCH .30 1485 ---- ---- ---- ---- .40 UNCH .40 1490 ---- ---- ---- ---- .40 UNCH .40 1495 ---- ---- ---- ---- .40 -.10 .50 1500 ---- ---- ---- ---- .50 UNCH .50 1505 ---- ---- ---- ---- .50 UNCH .50 1510 ---- ---- .50A .50A .50 -.10 .60 1515 ---- ---- .60A .60A .60 -.10 .70 1520 ---- ---- .60A .60A .60 -.10 .70 2 2 1525 ---- ---- .70A .70A .70 -.10 .80 1530 ---- ---- .70A .70A .70 -.20 .90 3 3 1535 ---- ---- .80A .80A .80 -.20 1.00 24 24 1540 ---- ---- .90A .90A .90 -.20 1.10 1545 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 15 15 1550 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 5 5 1555 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1560 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 1565 ---- ---- 1.50A 1.50A 1.50 -.40 1.90 1570 ---- ---- 1.70A 1.70A 1.70 -.40 2.10 1575 ---- 2.40B 1.90A 2.40B 1.90 -.40 2.30 1580 ---- 2.70B 2.10A 2.70B 2.20 -.40 2.60 1585 ---- 3.10B 2.40A 3.10B 2.50 -.40 2.90 1590 ---- 3.50B 2.70A 3.50B 2.80 -.50 3.30 1595 ---- 4.00B 3.00A 4.00B 3.10 -.60 3.70 1600 3.30 4.50B 3.30 3.60B 3.50 -.60 7 4.10 1605 ---- 5.10B 3.80A 3.80A 3.90 -.80 4.70 1610 ---- 5.70B 4.20A 4.20A 4.40 -.80 5.20 1 1 1615 ---- 6.50B 4.70A 4.70A 4.90 -.90 5.80 1620 ---- 7.30B 5.30A 5.30A 5.50 -1.00 1 6.50 1 1 1625 ---- 8.20B 5.90A 5.90A 6.20 -1.10 7.30 2 2 1630 ---- 9.10B 6.60A 6.60A 6.90 -1.30 8.20 1635 ---- 10.20B 7.40A 7.40A 7.80 -1.30 9.10 1 1 1640 ---- 11.40B 8.30A 8.30A 8.70 -1.50 1 10.20 1645 ---- 12.70B 9.20A 9.20A 9.70 -1.70 11.40 1650 11.00 14.20B 10.30A 11.80 10.90 -1.70 244 12.60 38 38 1655 ---- 15.70B 11.50A 11.50A 12.10 -1.90 14.00 1660 ---- 17.40B 12.80A 12.80A 13.50 -2.10 15.60 1665 ---- 19.20B 14.20A 14.20A 15.00 -2.20 17.20 1670 ---- 21.20B 15.80A 15.80A 16.70 -2.30 19.00 1675 ---- 23.30B 17.50A 17.50A 18.50 -2.40 20.90 1680 ---- 25.60B 19.30A 19.30A 20.40 -2.60 23.00 1685 ---- 28.00B 21.30A 21.30A 22.50 -2.70 25.20 5 5 1690 ---- 30.60B 23.40A 23.40A 24.80 -2.80 27.60 5 5 1695 ---- 33.30B 25.70A 25.70A 27.20 -2.90 30.10 1700 ---- 36.20B 28.20A 28.20A 29.80 -3.00 32.80 1705 ---- 39.20B 30.80A 30.80A 32.50 -3.20 35.70 1710 ---- 42.50B 33.60A 42.50B 35.50 -3.20 38.70 1715 ---- 45.80B 36.50A 45.80B 38.60 -3.30 41.90 1720 ---- 49.30B 39.60A 49.30B 41.80 -3.40 45.20 1725 ---- 53.00B 42.80A 53.00B 45.20 -3.40 48.60 1730 ---- 56.70B 46.20A 56.70B 48.70 -3.50 52.20 1735 ---- 60.60B 49.70A 60.60B 52.40 -3.60 56.00 1740 ---- 64.60B 53.40A 64.60B 56.10 -3.70 59.80 1745 ---- 68.60B 57.20A 68.60B 60.00 -3.70 63.70 1750 ---- 72.80B 61.00A 72.80B 64.00 -3.80 67.80 1755 ---- 77.10B 65.00A 77.10B 68.10 -3.80 71.90 1760 ---- 81.40B 69.10A 81.40B 72.30 -3.80 76.10 1765 ---- 85.80B 73.30A 85.80B 76.60 -3.80 80.40 1770 ---- 90.20B 77.50A 90.20B 80.90 -3.90 84.80 1775 ---- 94.80B 81.90A 94.80B 85.30 -3.90 89.20 1780 ---- 99.30B 86.30A 99.30B 89.80 -3.90 93.70 1785 ---- 103.90B 90.70A 103.90B 94.30 -3.90 98.20 1790 ---- 104.50B 95.30A 104.50B 98.90 -3.90 102.80 1795 ---- ---- 99.80A 99.80A 103.50 -4.00 107.50 1800 ---- 118.00B 104.40A 118.00B 108.20 -3.90 112.10 1805 ---- ---- 111.10A 111.10A 112.90 -3.90 116.80 1810 ---- ---- 115.80A 115.80A 117.60 -4.00 121.60 1815 ---- ---- 120.50A 120.50A 122.40 -3.90 126.30 1820 ---- ---- 125.30A 125.30A 127.20 -3.90 131.10 1825 ---- ---- 130.10A 130.10A 132.00 -3.90 135.90 1830 ---- ---- 134.90A 134.90A 136.80 -3.90 140.70 1835 ---- ---- 139.80A 139.80A 141.60 -3.90 145.50 1840 ---- ---- 144.60A 144.60A 146.50 -3.90 150.40 1845 ---- ---- 149.50A 149.50A 151.30 -4.00 155.30 1850 ---- 166.50B 152.30A 166.50B 156.20 -4.00 160.20 1855 ---- ---- 159.30A 159.30A 161.10 -4.00 165.10 1860 ---- ---- 164.20A 164.20A 166.00 -4.00 170.00 1865 ---- ---- 169.10A 169.10A 171.00 -3.90 174.90 1870 ---- ---- ---- 174.10A 175.90 ---- ---- 1875 ---- ---- ---- 178.80A 180.80 ---- ---- 1880 ---- ---- ---- 184.00A 185.80 ---- ---- 1885 ---- ---- ---- 188.90A 190.70 ---- ---- 1890 ---- ---- ---- 193.90A 195.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 253 102 102 OG DEC22 Gold Option CALL 1000 ---- 684.30B 674.40A 684.10B 680.50 +3.90 676.60 1010 ---- 674.00B 664.30A 674.00B 670.50 +3.90 666.60 1020 ---- 663.90B 654.40A 663.80B 660.50 +3.90 656.60 1025 ---- 658.90B 649.40A 658.80B 655.50 +3.90 651.60 1030 ---- 653.90B 644.40A 653.80B 650.50 +3.90 646.60 1040 ---- 644.00B 634.40A 643.90B 640.50 +3.90 636.60 1050 ---- 634.30B 624.40A 634.10B 630.50 +3.90 626.60 1060 ---- 623.90B 614.30A 623.80B 620.50 +3.90 616.60 1070 ---- 614.20B 604.40A 614.10B 610.50 +3.90 606.60 1075 ---- 609.20B 599.40A 609.10B 605.50 +3.90 601.60 1080 ---- 604.20B 594.40A 604.10B 600.50 +3.90 596.60 1085 ---- 599.20B 589.40A 599.10B 595.50 +3.90 591.60 1090 ---- 594.20B 584.40A 594.10B 590.50 +3.90 586.60 1095 ---- 589.20B 579.40A 589.10B 585.50 +3.90 581.60 1100 ---- 584.10B 574.40A 584.10B 580.50 +3.90 576.60 2 1105 ---- 579.20B 569.40A 579.20B 575.50 +3.90 571.60 1110 ---- 574.20B 564.40A 574.10B 570.50 +3.90 566.60 1115 ---- 569.20B 559.40A 569.10B 565.50 +3.90 561.60 1120 ---- 564.20B 554.40A 564.10B 560.50 +3.90 556.60 1125 ---- 559.20B 549.40A 559.10B 555.50 +3.90 551.60 1130 ---- 553.90B 544.40A 553.80B 550.50 +3.90 546.60 1135 ---- 548.90B 539.40A 548.80B 545.50 +3.90 541.60 1140 ---- 544.00B 534.40A 543.90B 540.50 +3.90 536.60 1145 ---- 539.10B 529.40A 538.90B 535.50 +3.90 531.60 1150 ---- 534.20B 524.40A 534.10B 530.50 +3.90 526.60 1155 ---- 529.10B 519.40A 528.90B 525.50 +3.90 521.60 1160 ---- 524.10B 514.40A 523.90B 520.50 +3.90 516.60 1165 ---- 519.00B 509.40A 518.80B 515.50 +3.90 511.60 1170 ---- 514.00B 504.40A 513.80B 510.50 +3.90 506.60 1175 ---- 509.10B 499.40A 509.10B 505.50 +3.90 501.60 1180 ---- 504.10B 494.40A 504.10B 500.50 +3.90 496.60 1185 ---- 498.90B 489.40A 498.80B 495.50 +3.90 491.60 1190 ---- 494.30B 484.40A 494.10B 490.50 +3.90 486.60 1195 ---- 489.30B 479.40A 489.10B 485.50 +3.90 481.60 1200 ---- 484.10B 474.40A 484.00B 480.50 +3.90 476.60 8 1205 ---- 479.30B 469.40A 479.10B 475.50 +3.90 471.60 1210 ---- 474.10B 464.40A 474.10B 470.50 +3.90 466.60 1215 ---- 469.10B 459.40A 469.10B 465.50 +3.90 461.60 1220 ---- 464.10B 454.40A 464.10B 460.50 +3.90 456.60 1225 ---- 459.20B 449.40A 459.00B 455.50 +3.90 451.60 1230 ---- 454.30B 444.40A 454.10B 450.50 +3.90 446.60 1235 ---- 449.10B 439.40A 449.10B 445.50 +3.90 441.60 1240 ---- 444.00B 434.20A 443.90B 440.50 +3.90 436.60 1245 ---- 439.20B 429.40A 439.10B 435.50 +3.90 431.60 1250 ---- 434.20B 424.40A 434.10B 430.50 +3.90 426.60 1255 ---- 429.20B 419.40A 429.10B 425.50 +3.90 421.60 1260 ---- 424.20B 414.20A 424.10B 420.50 +3.90 416.60 1265 ---- 419.20B 409.40A 419.10B 415.50 +3.90 411.60 1270 ---- 414.20B 404.40A 414.10B 410.50 +3.90 406.60 1275 ---- 409.20B 399.40A 409.10B 405.50 +3.90 401.60 1280 ---- 404.20B 394.20A 404.10B 400.50 +3.90 396.60 1285 ---- 399.20B 389.40A 399.10B 395.50 +3.90 391.60 1290 ---- 394.20B 384.40A 394.10B 390.50 +3.90 386.60 1295 ---- 389.10B 379.40A 389.10B 385.50 +3.90 381.60 1300 ---- 384.30B 374.20A 384.10B 380.50 +3.90 376.60 1305 ---- 379.30B 369.40A 379.10B 375.50 +3.90 371.60 1310 ---- 374.30B 364.40A 374.10B 370.50 +3.90 366.60 1315 ---- 369.10B 359.40A 369.10B 365.50 +3.90 361.60 1320 ---- 364.30B 354.30A 364.10B 360.50 +3.90 356.60 1325 ---- 359.30B 349.40A 359.10B 355.50 +3.90 351.60 1 1330 ---- 354.30B 344.40A 354.10B 350.50 +3.90 346.60 1335 ---- 349.10B 339.40A 349.10B 345.50 +3.90 341.60 1340 ---- 344.30B 334.30A 344.10B 340.50 +3.90 336.60 1345 ---- 339.30B 329.40A 339.20B 335.50 +3.90 331.60 1350 ---- 334.30B 321.30A 334.20B 330.50 +3.90 326.60 17 1355 ---- 329.20B 319.40A 329.20B 325.50 +3.90 321.60 1360 ---- 324.30B 314.40A 324.20B 320.50 +3.90 316.60 1365 ---- 319.40B 309.40A 319.20B 315.50 +3.90 311.60 1370 ---- 314.40B 304.40A 314.20B 310.50 +3.90 306.60 1375 ---- 309.20B 299.40A 309.20B 305.50 +3.90 301.60 1380 ---- 304.40B 294.40A 304.20B 300.50 +3.90 296.60 1385 ---- 299.40B 289.40A 299.20B 295.50 +3.90 291.60 1390 ---- 294.40B 284.40A 294.20B 290.50 +3.90 286.60 1395 ---- 289.20B 279.40A 289.20B 285.50 +3.90 281.60 1400 ---- 284.30B 270.30A 284.30B 280.50 +3.90 276.60 1659 1405 ---- 279.40B 269.40A 279.20B 275.50 +3.90 271.60 1410 ---- 274.40B 264.40A 274.20B 270.50 +3.90 266.60 1415 ---- 269.20B 259.30A 269.00B 265.50 +3.90 261.60 1420 ---- 264.10B 254.50A 264.10B 260.50 +3.90 256.60 1425 ---- 259.10B 249.50A 259.00B 255.50 +3.90 251.60 1430 ---- 254.10B 244.50A 254.00B 250.50 +3.90 246.60 1435 ---- 249.70B 239.50A 249.70B 245.50 +3.90 241.60 1440 ---- 244.70B 234.50A 244.70B 240.50 +3.90 236.60 1445 ---- 239.80B 229.40A 239.70B 235.50 +3.90 231.60 1450 ---- 235.00B 220.30A 235.00B 230.50 +3.90 226.60 15 1455 ---- 229.80B 219.40A 229.70B 225.50 +3.90 221.60 1460 ---- 224.80B 214.40A 224.70B 220.50 +3.90 216.60 1465 ---- 219.80B 209.50A 219.70B 215.50 +3.80 211.70 1470 ---- 214.80B 204.50A 214.70B 210.50 +3.80 206.70 1475 ---- 209.80B 199.50A 209.70B 205.50 +3.80 201.70 1480 ---- 204.80B 194.30A 204.70B 200.50 +3.80 196.70 1485 ---- 199.80B 189.50A 199.80B 195.50 +3.80 191.70 1 1490 ---- 194.80B 184.40A 194.80B 190.50 +3.80 186.70 19 1495 ---- 189.80B 179.40A 189.80B 185.60 +3.90 181.70 1500 ---- 185.10B 170.50A 185.10B 180.60 +3.90 176.70 26 1505 ---- 179.80B 169.50A 179.80B 175.60 +3.80 171.80 1510 ---- 174.90B 164.40A 174.80B 170.60 +3.80 166.80 1515 ---- 169.90B 159.50A 169.80B 165.60 +3.80 161.80 1520 ---- 164.90B 154.40A 164.90B 160.70 +3.90 156.80 25 1525 ---- 159.90B 149.60A 159.90B 155.70 +3.80 151.90 1530 ---- 155.00B 144.70A 154.90B 150.70 +3.80 146.90 3 1535 ---- 150.00B 139.60A 150.00B 145.80 +3.80 142.00 3 1540 ---- 145.10B 134.70A 145.00B 140.80 +3.70 137.10 8 1545 ---- 140.10B 129.80A 140.10B 135.90 +3.70 132.20 1 1550 ---- 135.40B 121.20A 135.40B 131.00 +3.70 127.30 7 1555 ---- 130.30B 120.30A 130.20B 126.10 +3.60 122.50 1560 ---- 125.40B 115.40A 125.30B 121.20 +3.60 117.60 35 1565 ---- 120.50B 106.70A 120.50B 116.30 +3.50 112.80 1 1570 ---- 115.60B 101.90A 115.60B 111.50 +3.60 107.90 3 1575 ---- 110.80B 97.20A 110.80B 106.60 +3.40 103.20 1 1580 ---- 106.00B 92.50A 106.00B 101.80 +3.40 98.40 57 1585 ---- 101.30B 88.00A 101.30B 97.10 +3.40 93.70 1 1590 94.00 96.60B 83.40A 96.60B 92.40 +3.30 1 89.10 3 1595 ---- 91.90B 78.80A 91.90B 87.70 +3.20 84.50 21 1600 83.10 87.20B 74.30A 80.00A 83.00 +3.10 1 79.90 11 97 1605 ---- 82.60B 69.90A 82.60B 78.40 +2.90 75.50 2 1610 ---- 78.00B 65.60A 78.00B 73.90 +2.80 71.10 9 5 1615 ---- 73.50B 61.40A 73.50B 69.50 +2.80 1 66.70 4 1620 ---- 69.10B 57.40A 69.10B 65.10 +2.60 62.50 16 40 1625 ---- 64.70B 53.40A 64.70B 60.80 +2.50 1 58.30 19 166 1630 ---- 60.50B 49.50A 60.40B 56.60 +2.30 54.30 8 308 1635 ---- 56.30B 45.80A 56.30B 52.60 +2.20 50.40 2 205 1640 46.60 52.30B 42.20A 46.30A 48.60 +2.00 8 46.60 28 102 1645 ---- 48.40B 38.80A 48.30B 44.80 +1.80 43.00 23 156 1650 40.50 44.60B 35.50A 35.50A 41.10 +1.60 3 39.50 346 2518 1655 36.30 40.90B 32.30A 40.90B 37.60 +1.40 6 36.20 44 261 1660 33.30 37.50B 29.30A 32.30A 34.20 +1.20 95 33.00 12 1009 1665 26.40 34.10B 26.40 34.10B 31.00 +1.00 5 30.00 27 276 1670 26.70 31.00B 23.80 31.00B 28.00 +.80 2 27.20 97 692 1675 26.10 28.20B 21.50A 23.60A 25.20 +.70 282 24.50 624 1932 1680 21.30 25.50B 19.20A 21.00A 22.60 +.50 110 22.10 131 530 1685 19.10 23.10B 17.10A 19.00B 20.10 +.30 157 19.80 138 261 1690 19.20 20.80B 15.20A 16.70A 17.90 +.20 65 17.70 613 1208 1695 16.50 18.60B 13.50A 14.80A 15.90 +.20 5 15.70 81 4159 1700 15.00 16.60B 11.90A 13.10B 14.00 UNCH 302 14.00 2637 7693 1705 12.00 14.80B 10.50A 14.20B 12.30 -.10 36 12.40 16 216 1710 11.20 13.10B 9.20A 11.10B 10.80 -.10 7 10.90 55 2367 1715 10.00 11.60B 8.10A 9.60B 9.50 -.10 21 9.60 34 789 1720 7.10 10.30B 7.10 8.20B 8.30 -.10 661 8.40 286 1367 1725 8.60 9.00B 6.30A 7.10B 7.30 -.10 76 7.40 594 4289 1730 6.40 7.90B 5.50A 6.40B 6.30 -.20 126 6.50 107 728 1735 6.60 6.90B 4.80A 5.20A 5.50 -.20 10 5.70 89 335 1740 5.80 6.10B 4.20A 4.50A 4.80 -.20 22 5.00 36 905 1745 3.90 5.30B 3.70A 4.10B 4.20 -.20 42 4.40 52 312 1750 3.90 4.60B 3.30A 3.40A 3.60 -.20 107 3.80 888 6593 1755 4.10 4.10 2.90A 3.00A 3.10 -.30 3 3.40 41 464 1760 2.50 3.50B 2.50 2.60 2.70 -.30 6 3.00 31 2632 1765 ---- 3.00B 2.20A 3.00B 2.40 -.20 1 2.60 124 583 1770 ---- 2.60B 1.90A 2.60B 2.10 -.20 2 2.30 835 1735 1775 1.80 2.30B 1.70A 2.10B 1.80 -.20 30 2.00 95 3335 1780 1.60 1.90B 1.50A 1.60 1.60 -.20 1 1.80 25 684 1785 1.30 1.70B 1.30 1.40B 1.40 -.20 1 1.60 120 626 1790 1.40 1.50B 1.20A 1.20A 1.20 -.20 4 1.40 1 234 1795 1.00 1.30B 1.00 1.10B 1.10 -.10 2 1.20 16 385 1800 .80 1.10 .80 .90 .90 -.20 63 1.10 494 9018 1805 ---- 1.00B .80A 1.00B .80 -.10 1 .90 4 517 1810 ---- ---- ---- ---- .70 -.10 .80 59 620 1815 ---- ---- ---- ---- .60 -.10 .70 4 755 1820 .60 .60 .60 .60 .60 -.10 14 .70 40 2576 1825 ---- ---- ---- ---- .50 -.10 2 .60 21 2077 1830 .50 .50 .50 .50 .40 -.10 30 .50 86 1004 1835 ---- ---- ---- ---- .40 -.10 .50 300 1840 ---- ---- ---- ---- .40 UNCH .40 1 509 1845 ---- ---- ---- ---- .30 -.10 .40 6 136 1850 .50 .50 .30 .30 .30 -.10 4 .40 214 6888 1855 ---- ---- ---- ---- .30 UNCH .30 12 730 1860 .40 .40 .30 .30 .30 UNCH 16 .30 5 799 1865 ---- ---- ---- ---- .20 -.10 .30 5 133 1870 ---- ---- ---- ---- .20 -.10 .30 12 483 1875 ---- ---- ---- ---- .20 -.10 .30 8 3512 1880 ---- ---- ---- ---- .20 UNCH .20 420 1885 ---- ---- ---- ---- .20 UNCH .20 209 1890 ---- ---- ---- ---- .20 UNCH .20 2 191 1895 ---- ---- ---- ---- .20 UNCH .20 1 176 1900 .30 .30 .20A .20A .20 UNCH 2 .20 525 7573 1905 ---- ---- ---- ---- .20 UNCH .20 321 1910 ---- ---- ---- ---- .20 UNCH .20 16 533 1915 ---- ---- ---- ---- .10 -.10 .20 5 344 1920 ---- ---- ---- ---- .10 -.10 .20 2 702 1925 .20 .20 .20 .20 .10 -.10 4 .20 1 996 1930 .20 .20 .20 .20 .10 UNCH 5 .10 260 1935 ---- ---- ---- ---- .10 UNCH .10 73 1940 ---- ---- ---- ---- .10 UNCH .10 9 515 1945 ---- ---- ---- ---- .10 UNCH .10 168 1950 ---- ---- ---- ---- .10 UNCH 3 .10 109 10935 1955 ---- ---- ---- ---- .10 UNCH .10 413 1960 ---- ---- ---- ---- .10 UNCH .10 276 1965 ---- ---- ---- ---- .10 UNCH .10 102 1970 ---- ---- ---- ---- .10 UNCH .10 446 1975 .10 .10 .10 .10 .10 UNCH 1 .10 574 1980 ---- ---- ---- ---- .10 UNCH .10 24 165 1985 ---- ---- ---- ---- .10 UNCH .10 354 1990 .10 .10 .10 .10 .10 UNCH 1 .10 163 1995 ---- ---- ---- ---- .10 UNCH .10 1 65 2000 .10 .10 .10 .10 .10 UNCH 15 .10 45 14719 2005 ---- ---- ---- ---- .10 UNCH .10 149 2010 ---- ---- ---- ---- .10 UNCH .10 334 2015 ---- ---- ---- ---- .10 UNCH .10 226 2020 ---- ---- ---- ---- .10 UNCH .10 77 2025 ---- ---- ---- ---- .10 UNCH .10 1969 2030 .10 .10 .10 .10 .10 UNCH 6 .10 918 2035 ---- ---- ---- ---- .10 UNCH .10 86 2040 ---- ---- ---- ---- .10 UNCH .10 85 2045 ---- ---- ---- ---- .10 UNCH .10 194 2050 ---- ---- ---- ---- .10 UNCH .10 2 2684 2055 ---- ---- ---- ---- .10 UNCH .10 111 2060 ---- ---- ---- ---- .10 UNCH .10 51 2065 ---- ---- ---- ---- .10 UNCH .10 224 2070 ---- ---- ---- ---- .10 UNCH .10 2 220 2075 ---- ---- ---- ---- .10 UNCH .10 3 251 2080 ---- ---- ---- ---- .10 UNCH .10 85 2085 ---- ---- ---- ---- .10 UNCH .10 45 2090 ---- ---- ---- ---- .10 UNCH .10 154 2095 ---- ---- ---- ---- .10 UNCH .10 89 2100 ---- ---- ---- ---- .10 UNCH .10 3 11728 2105 ---- ---- ---- ---- .10 UNCH .10 112 2110 ---- ---- ---- ---- .10 UNCH .10 54 2115 ---- ---- ---- ---- .10 UNCH .10 523 2120 ---- ---- ---- ---- .10 UNCH .10 197 2125 ---- ---- ---- ---- .10 UNCH .10 185 2130 ---- ---- ---- ---- .10 UNCH .10 510 2135 ---- ---- ---- ---- .10 UNCH .10 105 2140 ---- ---- ---- ---- .10 UNCH .10 77 2145 ---- ---- ---- ---- .10 UNCH .10 84 2150 ---- ---- ---- ---- .10 UNCH .10 2269 2155 ---- ---- ---- ---- .10 UNCH .10 155 2160 ---- ---- ---- ---- .10 UNCH .10 34 2165 ---- ---- ---- ---- .10 UNCH .10 24 2170 ---- ---- ---- ---- .10 UNCH .10 646 2175 ---- ---- ---- ---- .10 UNCH .10 1646 2180 ---- ---- ---- ---- .10 UNCH .10 89 2185 ---- ---- ---- ---- .10 UNCH .10 72 2190 ---- ---- ---- ---- .10 UNCH .10 130 2195 ---- ---- ---- ---- .10 UNCH .10 87 2200 ---- ---- ---- ---- .10 UNCH .10 9252 2205 ---- ---- ---- ---- .10 UNCH .10 34 2210 ---- ---- ---- ---- .10 UNCH .10 78 2215 ---- ---- ---- ---- .10 UNCH .10 68 2220 ---- ---- ---- ---- .10 UNCH .10 63 2225 ---- ---- ---- ---- .10 UNCH .10 65 2230 ---- ---- ---- ---- .10 UNCH .10 25 2235 ---- ---- ---- ---- .10 UNCH .10 12 2240 ---- ---- ---- ---- .10 UNCH .10 4 2245 ---- ---- ---- ---- .10 UNCH .10 20 2250 ---- ---- ---- ---- .10 UNCH 7 .10 7270 2255 ---- ---- ---- ---- .10 UNCH .10 19 2260 ---- ---- ---- ---- .10 UNCH .10 32 2265 ---- ---- ---- ---- .10 UNCH .10 2270 ---- ---- ---- ---- .10 UNCH .10 6 2275 ---- ---- ---- ---- .10 UNCH .10 5113 2280 ---- ---- ---- ---- .10 UNCH .10 26 2285 ---- ---- ---- ---- .10 UNCH .10 306 2290 ---- ---- ---- ---- .10 UNCH .10 10 2295 ---- ---- ---- ---- .10 UNCH .10 10 2300 ---- ---- ---- ---- .10 UNCH .10 4374 2305 ---- ---- ---- ---- .10 UNCH .10 18 2310 ---- ---- ---- ---- .10 UNCH .10 11 2315 ---- ---- ---- ---- .10 UNCH .10 22 2320 ---- ---- ---- ---- .10 UNCH .10 5 2325 ---- ---- ---- ---- .10 UNCH .10 7 2330 ---- ---- ---- ---- .10 UNCH .10 19 2340 ---- ---- ---- ---- .10 UNCH .10 64 2350 ---- ---- ---- ---- .10 UNCH .10 1246 2360 ---- ---- ---- ---- .10 UNCH .10 1 2370 ---- ---- ---- ---- .10 UNCH .10 8 2375 ---- ---- ---- ---- .10 UNCH .10 58 2380 ---- ---- ---- ---- .10 UNCH .10 49 2385 ---- ---- ---- ---- .10 UNCH .10 2390 ---- ---- ---- ---- .10 UNCH .10 218 2400 ---- ---- ---- ---- .10 UNCH .10 14254 2410 ---- ---- ---- ---- .10 UNCH .10 45 2420 ---- ---- ---- ---- .10 UNCH .10 132 2425 ---- ---- ---- ---- .10 UNCH .10 100 2430 ---- ---- ---- ---- .10 UNCH .10 93 2450 ---- ---- ---- ---- .10 UNCH .10 253 2475 ---- ---- ---- ---- .10 UNCH .10 60 2500 ---- ---- ---- ---- .10 UNCH .10 26596 2525 ---- ---- ---- ---- .10 UNCH .10 10 2550 ---- ---- ---- ---- .10 UNCH .10 885 2575 ---- ---- ---- ---- .10 UNCH .10 203 2600 ---- ---- ---- ---- .10 UNCH .10 3521 2625 ---- ---- ---- ---- .10 UNCH .10 1553 2700 ---- ---- ---- ---- .10 UNCH .10 10206 2750 ---- ---- ---- ---- .10 UNCH .10 11912 2800 ---- ---- ---- ---- .10 UNCH .10 2338 2950 ---- ---- ---- ---- .10 UNCH .10 83 3000 ---- ---- ---- ---- .10 UNCH .10 6146 3200 ---- ---- ---- ---- .10 UNCH .10 1355 3500 ---- ---- ---- ---- .10 UNCH .10 3372 4000 ---- ---- ---- ---- .10 UNCH .10 599 4500 ---- ---- ---- ---- .10 UNCH .10 646 5000 ---- ---- ---- ---- .10 UNCH .10 23285 5500 ---- ---- ---- ---- .10 UNCH .10 319 6000 ---- ---- ---- ---- .10 UNCH .10 83 6500 ---- ---- ---- ---- .10 UNCH .10 43 7000 ---- ---- ---- ---- .10 UNCH .10 11 7500 ---- ---- ---- ---- .10 UNCH .10 800 ---- 884.00B 874.40A 884.00B 880.50 +3.90 876.60 8000 ---- ---- ---- ---- .10 UNCH .10 42 825 ---- 859.20B 849.40A 859.10B 855.50 +3.90 851.60 850 ---- 834.00B 824.40A 833.90B 830.50 +3.90 826.60 8500 ---- ---- ---- ---- .10 UNCH .10 62 875 ---- 809.20B 799.40A 809.10B 805.50 +3.90 801.60 900 ---- 784.00B 774.40A 783.90B 780.50 +3.90 776.60 9000 ---- ---- ---- ---- .10 UNCH .10 542 925 ---- 759.20B 749.40A 759.10B 755.50 +3.90 751.60 950 ---- 734.10B 724.40A 733.90B 730.50 +3.90 726.60 975 ---- 709.00B 699.40A 709.00B 705.50 +3.90 701.60 990 ---- 694.00B 684.40A 694.00B 690.50 +3.90 686.60 OG JAN23 Gold Option CALL 1000 ---- 697.90B 688.30A 697.80B 694.50 +3.90 690.60 1050 ---- 647.90B 638.40A 647.70B 644.50 +3.90 640.60 1100 ---- 597.90B 588.40A 597.90B 594.50 +3.90 590.60 1150 ---- 547.90B 538.30A 547.50B 544.50 +3.90 540.60 1175 ---- 522.90B 513.40A 522.70B 519.50 +3.90 515.60 1200 ---- 497.60B 488.30A 497.60B 494.50 +3.90 490.60 1225 ---- 472.90B 463.40A 472.60B 469.50 +3.90 465.60 1250 ---- 447.90B 438.40A 447.70B 444.50 +3.90 440.60 12 1275 ---- 422.70B 413.40A 422.70B 419.50 +3.90 415.60 1300 ---- 397.70B 388.40A 397.70B 394.50 +3.90 390.60 1325 ---- 372.90B 363.40A 372.90B 369.50 +3.90 365.60 1350 ---- 348.00B 338.30A 347.90B 344.50 +3.90 340.60 22 1360 ---- 338.00B 328.40A 337.80B 334.50 +3.90 330.60 1370 ---- 327.70B 318.40A 327.60B 324.50 +3.90 320.60 1375 ---- 323.00B 313.40A 322.90B 319.50 +3.90 315.60 1380 ---- 318.00B 308.50A 317.90B 314.50 +3.90 310.60 1390 ---- 308.00B 298.50A 307.60B 304.50 +3.90 300.60 1400 ---- 298.90B 284.30A 298.90B 294.50 +3.80 290.70 13 1410 ---- 288.10B 278.40A 288.00B 284.60 +3.90 280.70 1420 ---- 278.20B 268.50A 278.20B 274.70 +3.90 270.80 1425 ---- 273.20B 263.60A 273.20B 269.70 +3.90 265.80 1430 ---- 268.00B 258.70A 267.90B 264.70 +3.80 260.90 1440 ---- 258.00B 248.80A 258.00B 254.80 +3.80 251.00 1445 ---- 253.40B 243.80A 253.40B 249.90 +3.80 246.10 1450 ---- 249.20B 234.90A 249.20B 244.90 +3.80 241.10 3 1455 ---- 243.50B 234.00A 243.50B 240.00 +3.80 236.20 1460 ---- 238.60B 229.10A 238.60B 235.10 +3.80 231.30 1465 ---- 233.50B 224.20A 233.50B 230.20 +3.80 226.40 2 1470 ---- 228.70B 219.30A 228.70B 225.30 +3.80 221.50 1475 ---- 223.80B 214.50A 223.80B 220.40 +3.80 216.60 1480 ---- 219.00B 209.60A 219.00B 215.50 +3.80 211.70 1485 ---- 214.10B 204.80A 214.10B 210.60 +3.70 206.90 1490 ---- 209.20B 199.90A 209.20B 205.70 +3.70 202.00 1495 ---- 204.40B 195.10A 204.40B 200.90 +3.70 197.20 1500 ---- 200.30B 186.40A 200.30B 196.00 +3.60 192.40 1 7 1505 ---- 194.60B 185.50A 194.60B 191.20 +3.60 187.60 1510 ---- 189.90B 180.70A 189.90B 186.40 +3.60 182.80 1 1515 ---- 184.70B 176.00A 184.70B 181.60 +3.50 178.10 1520 ---- 180.30B 171.30A 180.30B 176.90 +3.60 173.30 1525 ---- 175.60B 166.40A 175.60B 172.10 +3.50 168.60 1530 ---- 170.60B 161.90A 170.60B 167.40 +3.50 163.90 2 1535 ---- 166.10B 157.20A 166.10B 162.70 +3.40 159.30 1540 ---- 161.40B 152.50A 161.40B 158.00 +3.40 154.60 3 1545 ---- 156.80B 144.40A 156.80B 153.40 +3.40 150.00 1550 ---- 152.80B 139.80A 152.80B 148.80 +3.40 145.40 92 1555 ---- 147.50B 135.30A 147.50B 144.20 +3.30 140.90 4 1560 ---- 143.10B 130.90A 143.10B 139.60 +3.30 136.30 1 1565 ---- 139.10B 126.50A 139.10B 135.10 +3.20 131.90 1570 ---- 134.60B 122.10A 134.60B 130.60 +3.20 127.40 1575 ---- 130.10B 117.70A 130.10B 126.20 +3.20 123.00 1580 ---- 125.60B 113.50A 125.60B 121.80 +3.10 118.70 4 1585 ---- 121.20B 109.20A 121.20B 117.40 +3.00 114.40 1590 ---- 116.90B 105.10A 116.90B 113.10 +3.00 110.10 1595 ---- 112.60B 101.00A 112.60B 108.90 +3.00 105.90 1600 ---- 108.30B 97.00A 108.30B 104.70 +2.90 101.80 151 1605 ---- 104.10B 93.00A 104.10B 100.50 +2.80 97.70 1610 94.40 100.00B 89.10A 100.00B 96.40 +2.60 1 93.80 2 1615 ---- 95.90B 85.20A 95.90B 92.40 +2.60 89.80 1 1620 ---- 91.90B 81.50A 91.90B 88.50 +2.50 86.00 3 1625 80.80 88.00B 77.80A 77.80A 84.60 +2.40 1 82.20 6 536 1630 ---- 84.10B 74.20A 84.10B 80.80 +2.30 78.50 3 4 1635 ---- 80.40B 70.70A 80.40B 77.10 +2.20 74.90 1640 ---- 76.70B 67.30A 76.70B 73.50 +2.10 71.40 1 11 1645 ---- 73.10B 64.00A 73.10B 70.00 +2.10 67.90 2 1650 67.30 69.60B 60.80A 60.80A 66.60 +2.00 118 64.60 58 770 1655 ---- 66.20B 57.60A 66.20B 63.20 +1.90 61.30 2 310 1660 ---- 62.90B 54.60A 62.90B 60.00 +1.80 58.20 63 328 1665 ---- 59.60B 51.70A 59.60B 56.90 +1.80 55.10 10 61 1670 ---- 56.50B 48.90A 56.50B 53.80 +1.60 52.20 19 35 1675 52.30 53.50B 46.20A 53.50B 50.90 +1.50 10 49.40 281 876 1680 ---- 50.70B 43.60A 50.70B 48.10 +1.50 46.60 62 300 1685 ---- 47.90B 41.10A 47.90B 45.40 +1.40 44.00 11 271 1690 40.80 45.20B 38.60A 41.30A 42.80 +1.30 203 41.50 212 960 1695 41.50 42.70B 36.30A 42.70B 40.30 +1.20 2 39.10 234 184 1700 40.50 40.50 34.10A 36.60A 38.00 +1.20 187 36.80 129 1548 1705 34.10 37.90B 32.10A 35.80B 35.70 +1.10 27 34.60 64 131 1710 34.60 35.60B 30.10A 35.60B 33.50 +1.00 2 32.50 265 1715 33.30 33.50B 28.20A 30.30A 31.50 +.90 10 30.60 13 97 1720 ---- 31.50B 26.60A 31.50B 29.50 +.80 45 28.70 808 767 1725 ---- 29.60B 24.90A 29.60B 27.70 +.80 16 26.90 359 529 1730 25.60 27.80B 23.20A 25.70B 25.90 +.70 1 25.20 50 307 1735 25.50 26.10B 21.70A 24.30B 24.30 +.70 18 23.60 136 1789 1740 ---- 24.50B 20.30A 24.50B 22.70 +.60 325 22.10 22 470 1745 ---- 22.90B 19.00A 22.90B 21.20 +.60 20.60 5 246 1750 21.70 21.70 17.80A 19.10A 19.80 +.50 58 19.30 214 3132 1755 ---- 20.10B 16.70A 20.10B 18.50 +.50 18.00 2 63 1760 18.30 18.80B 15.60A 17.90B 17.30 +.40 408 16.90 16 255 1765 16.50 17.60B 14.50A 15.90B 16.20 +.40 5 15.80 4 40 1770 15.00 16.50B 13.60A 14.60A 15.10 +.40 323 14.70 13 755 1775 15.30 15.40B 12.70A 14.60B 14.10 +.30 26 13.80 34 716 1780 13.30 14.40B 12.00A 13.20B 13.20 +.30 18 12.90 27 358 1785 ---- 13.50B 11.20A 13.50B 12.30 +.30 12.00 2 36 1790 ---- 12.60B 10.40A 12.60B 11.50 +.20 4 11.30 69 126 1795 10.70 11.70B 9.80A 10.40A 10.70 +.20 3 10.50 9 20 1800 11.00 11.40 9.10 9.70A 10.00 +.20 313 9.80 96 3270 1805 9.30 10.30B 8.60A 9.00A 9.30 +.10 1 9.20 66 109 1810 9.60 9.60 8.00A 8.00A 8.70 +.10 3 8.60 5 489 1815 8.00 9.00B 7.50A 8.40B 8.20 +.20 24 8.00 11 66 1820 ---- 8.40B 7.00A 8.40B 7.60 +.10 7.50 22 149 1825 7.10 7.80B 6.60A 7.70B 7.10 +.10 25 7.00 17 365 1830 7.00 7.30B 6.20A 6.20A 6.70 +.20 2 6.50 26 208 1835 ---- 6.80B 5.80A 6.80B 6.20 +.10 1 6.10 4 127 1840 5.70 6.40B 5.40A 5.50 5.80 +.10 38 5.70 21 146 1845 ---- 6.00B 5.10A 6.00B 5.50 +.20 5.30 15 43 1850 5.00 5.60B 4.80A 4.80A 5.10 +.10 46 5.00 286 1813 1855 ---- 5.20B 4.50A 5.20B 4.80 +.10 11 4.70 30 103 1860 ---- 4.90B 4.20A 4.90B 4.50 +.10 11 4.40 6 842 1865 ---- 4.60B 4.00A 4.60B 4.20 +.10 4.10 7 194 1870 ---- 4.30B 3.70A 4.30B 3.90 UNCH 3.90 11 161 1875 3.60 4.00B 3.50A 3.60A 3.70 UNCH 53 3.70 27 1853 1880 ---- 3.80B 3.30A 3.80B 3.50 UNCH 1 3.50 10 118 1885 3.10 3.50B 3.10 3.20 3.20 -.10 12 3.30 9 92 1890 3.00 3.30B 3.00 3.20B 3.00 -.10 3 3.10 1 106 1895 3.00 3.10B 2.80A 2.90A 2.90 UNCH 1 2.90 5 54 1900 2.70 2.90B 2.60 2.70 2.70 UNCH 22 2.70 90 7036 1905 ---- 2.70B 2.50A 2.70B 2.50 -.10 1 2.60 6 24 1910 ---- 2.60B ---- 2.60B 2.40 UNCH 10 2.40 23 82 1915 ---- 2.40B 2.20A 2.40B 2.20 -.10 2.30 18 743 1920 2.20 2.30B 2.20 2.10A 2.10 UNCH 1 2.10 218 1925 2.00 2.10B 2.00 2.10B 2.00 UNCH 3 2.00 13 566 1930 ---- 2.00B ---- 2.00B 1.90 UNCH 1.90 13 160 1935 ---- 1.90B ---- 1.90B 1.80 UNCH 11 1.80 1 32 1940 ---- 1.80B ---- 1.80B 1.70 UNCH 1.70 108 1945 ---- ---- ---- ---- 1.60 UNCH 4 1.60 131 1950 ---- ---- ---- ---- 1.60 +.10 1.50 4 782 1955 1.60 1.60 1.60 1.50A 1.50 UNCH 4 1.50 18 1960 ---- ---- ---- ---- 1.40 UNCH 1.40 5 37 1965 1.40 1.40 1.40 1.30A 1.40 +.10 1 1.30 19 1970 ---- ---- ---- ---- 1.30 UNCH 15 1.30 1 88 1975 ---- ---- ---- ---- 1.20 UNCH 1 1.20 3 806 1980 1.20 1.20 1.10A 1.10A 1.20 +.10 3 1.10 48 1985 1.10 1.10 1.10 1.10 1.10 UNCH 3 1.10 11 1990 ---- ---- ---- ---- 1.10 +.10 1.00 12 56 1995 1.20 1.20 1.00A 1.00A 1.00 UNCH 2 1.00 26 2000 .90 .90 .80 .90B 1.00 +.10 8 .90 13 6386 2005 ---- ---- ---- ---- 1.00 +.10 .90 42 2010 ---- ---- ---- ---- .90 UNCH .90 31 2015 ---- ---- ---- ---- .90 +.10 .80 40 47 2020 ---- ---- ---- ---- .80 UNCH .80 20 2025 ---- ---- ---- ---- .80 UNCH .80 2 100 2030 ---- ---- ---- ---- .80 +.10 .70 61 2035 ---- ---- ---- ---- .70 UNCH 15 .70 8 2040 ---- ---- ---- ---- .70 UNCH .70 1 15 2045 ---- ---- ---- ---- .70 +.10 .60 123 2050 .60 .60 .60 .60 .70 +.10 1 .60 3 490 2055 .60 .60 .60 .60 .60 UNCH 59 .60 10 40 2060 ---- ---- ---- ---- .60 UNCH .60 1 37 2065 ---- ---- ---- ---- .60 UNCH .60 21 2070 ---- ---- ---- ---- .60 +.10 .50 3 26 2075 .50 .50 .50 .50 .50 UNCH 29 .50 11 2080 ---- ---- ---- ---- .50 UNCH .50 11 85 2085 ---- ---- ---- ---- .50 UNCH .50 1 2090 ---- ---- ---- ---- .50 UNCH .50 2 16 2095 ---- ---- ---- ---- .50 UNCH .50 23 2100 .40 .40 .40 .40 .40 -.10 1 .50 705 2105 ---- ---- ---- ---- .40 UNCH .40 29 2110 .40 .40 .40 .40 .40 UNCH 1 .40 1 7 2115 ---- ---- ---- ---- .40 UNCH .40 1 1 2120 .40 .40 .40 .40 .40 UNCH 5 .40 16 2125 ---- ---- ---- ---- .40 UNCH .40 12 528 2130 ---- ---- ---- ---- .40 UNCH .40 7 15 2135 ---- ---- ---- ---- .40 UNCH .40 3 2140 ---- ---- ---- ---- .40 UNCH .40 49 2145 ---- ---- ---- ---- .40 UNCH .40 2 2150 .30 .30 .30 .30 .30 -.10 1 .40 9 216 2155 ---- ---- ---- ---- .30 UNCH .30 2160 ---- ---- ---- ---- .30 UNCH .30 12 2165 ---- ---- ---- ---- .30 UNCH .30 5 2170 ---- ---- ---- ---- .30 UNCH .30 1 11 2175 ---- ---- ---- ---- .30 UNCH .30 179 2180 ---- ---- ---- ---- .30 UNCH .30 1 2185 ---- ---- ---- ---- .30 UNCH .30 15 2190 ---- ---- ---- ---- .30 UNCH .30 8 9 2195 ---- ---- ---- ---- .30 UNCH .30 5 2200 ---- ---- ---- ---- .30 UNCH .30 651 2205 ---- ---- ---- ---- .30 UNCH .30 1 1 2210 .30 .30 .30 .30 .30 UNCH 18 .30 4 28 2215 ---- ---- ---- ---- .30 UNCH .30 2220 ---- ---- ---- ---- .30 UNCH .30 4 2225 ---- ---- ---- ---- .30 +.10 .20 33 2230 ---- ---- ---- ---- .30 +.10 .20 11 11 2235 ---- ---- ---- ---- .30 +.10 .20 2240 ---- ---- ---- ---- .20 UNCH .20 14 2245 ---- ---- ---- ---- .20 UNCH .20 1 2250 ---- ---- ---- ---- .20 UNCH .20 260 2255 ---- ---- ---- ---- .20 UNCH .20 2260 ---- ---- ---- ---- .20 UNCH .20 2 2265 ---- ---- ---- ---- .20 UNCH .20 7 2270 ---- ---- ---- ---- .20 UNCH .20 17 2275 ---- ---- ---- ---- .20 UNCH .20 56 2280 ---- ---- ---- ---- .20 UNCH .20 148 2290 ---- ---- ---- ---- .20 UNCH .20 19 2300 ---- ---- ---- ---- .20 UNCH .20 4508 2310 ---- ---- ---- ---- .20 UNCH .20 24 2320 ---- ---- ---- ---- .20 +.10 .10 51 2325 ---- .20B ---- .20B .20 +.10 .10 115 2330 ---- ---- ---- ---- .20 +.10 .10 48 2340 ---- ---- ---- ---- .20 +.10 .10 33 2350 .20 .20 .20 .20 .20 +.10 40 .10 1093 2360 ---- ---- ---- ---- .20 +.10 .10 10 2375 ---- ---- ---- ---- .20 +.10 .10 43 2400 ---- ---- ---- ---- .20 +.10 .10 8830 2425 ---- ---- ---- ---- .20 +.10 .10 424 2450 ---- ---- ---- ---- .10 UNCH .10 1414 2475 ---- ---- ---- ---- .10 UNCH .10 103 2500 ---- ---- ---- ---- .10 UNCH .10 5180 2525 ---- ---- ---- ---- .10 UNCH .10 120 2550 ---- ---- ---- ---- .10 UNCH .10 354 2700 ---- ---- ---- ---- .10 UNCH .10 216 2750 ---- ---- ---- ---- .10 UNCH .10 101 2800 ---- ---- ---- ---- .10 UNCH .10 594 3000 ---- ---- ---- ---- .10 UNCH .10 229 3100 ---- ---- ---- ---- .10 UNCH .10 230 900 ---- 797.80B 788.40A 797.80B 794.50 +3.90 790.60 950 ---- 747.60B 738.40A 747.60B 744.50 +3.90 740.60 OG FEB23 Gold Option CALL 1000 ---- 697.70B 688.60A 697.40B 694.50 +3.90 690.60 1025 ---- 672.40B 663.40A 672.30B 669.50 +3.90 665.60 1050 ---- 647.70B 638.60A 647.40B 644.50 +3.90 640.60 1075 ---- 622.70B 613.70A 622.60B 619.50 +3.90 615.60 1100 ---- 597.80B 588.50A 597.70B 594.50 +3.90 590.60 1125 ---- 572.70B 563.60A 572.70B 569.50 +3.90 565.60 1150 ---- 547.80B 538.50A 547.60B 544.50 +3.90 540.60 1175 ---- 522.80B 513.50A 522.60B 519.50 +3.90 515.60 1200 ---- 497.50B 488.50A 497.50B 494.50 +3.90 490.60 1 1225 ---- 472.50B 463.40A 472.40B 469.50 +3.90 465.60 1250 ---- 447.80B 438.40A 447.60B 444.50 +3.90 440.60 1275 ---- 422.80B 413.50A 422.70B 419.50 +3.90 415.60 1300 ---- 397.60B 388.50A 397.60B 394.50 +3.90 390.60 1325 ---- 372.90B 363.60A 372.50B 369.50 +3.90 365.60 1350 ---- 348.90B 334.40A 348.90B 344.50 +3.90 340.60 5 1360 ---- 338.10B 328.70A 338.10B 334.60 +3.90 330.70 1370 ---- 328.00B 318.70A 328.00B 324.60 +3.90 320.70 1375 ---- 323.20B 313.80A 323.20B 319.70 +3.90 315.80 1380 ---- 318.00B 308.90A 317.90B 314.70 +3.90 310.80 1390 ---- 308.30B 299.00A 308.30B 304.80 +3.80 301.00 1400 ---- 299.30B 285.20A 299.30B 295.00 +3.90 291.10 1410 ---- 288.60B 279.40A 288.60B 285.10 +3.80 281.30 1420 ---- 278.80B 269.60A 278.80B 275.30 +3.80 271.50 1425 ---- 273.90B 264.70A 273.90B 270.40 +3.70 266.70 1430 ---- 269.10B 259.80A 269.10B 265.60 +3.80 261.80 1440 ---- 259.10B 250.20A 259.00B 255.80 +3.70 252.10 1445 ---- 254.50B 245.40A 254.50B 251.00 +3.70 247.30 1450 243.00 250.50B 236.60A 250.50B 246.10 +3.70 2 242.40 2 1455 ---- 244.80B 235.70A 244.80B 241.30 +3.70 237.60 1460 ---- 240.00B 230.90A 240.00B 236.50 +3.60 232.90 1465 ---- 235.20B 226.20A 235.20B 231.70 +3.60 228.10 1470 ---- 230.40B 221.40A 230.40B 226.90 +3.60 223.30 1475 ---- 225.40B 216.70A 225.30B 222.20 +3.60 218.60 1480 ---- 220.90B 212.00A 220.90B 217.40 +3.50 213.90 1 1485 ---- 216.10B 207.30A 216.10B 212.70 +3.50 209.20 1 1490 ---- 211.40B 202.60A 211.40B 208.00 +3.50 204.50 1495 ---- 206.70B 198.00A 206.70B 203.30 +3.50 199.80 1 1500 196.30 202.90B 189.60A 201.20B 198.70 +3.50 1 195.20 15 1505 ---- 197.10B 188.70A 197.10B 194.00 +3.40 190.60 1 1510 ---- 192.80B 180.50A 192.80B 189.40 +3.40 186.00 1 1515 ---- 188.10B 176.00A 188.10B 184.80 +3.40 181.40 2 1520 ---- 183.60B 171.50A 183.60B 180.30 +3.40 176.90 1 1525 ---- 179.80B 167.00A 179.80B 175.80 +3.40 172.40 1530 ---- 175.30B 162.60A 175.30B 171.20 +3.30 167.90 22 1535 ---- 170.80B 158.20A 170.80B 166.80 +3.40 163.40 1540 ---- 166.30B 153.80A 166.30B 162.30 +3.30 159.00 1545 ---- 161.90B 149.50A 161.90B 157.90 +3.30 154.60 1550 ---- 157.40B 145.20A 157.40B 153.50 +3.20 150.30 1 1 1555 ---- 153.10B 140.90A 153.10B 149.20 +3.20 146.00 1560 ---- 148.70B 136.70A 148.70B 144.90 +3.20 141.70 1565 ---- 144.40B 132.60A 144.40B 140.60 +3.10 137.50 1570 ---- 140.20B 128.50A 140.20B 136.40 +3.00 133.40 1575 ---- 136.00B 124.40A 136.00B 132.20 +2.90 129.30 1580 ---- 131.80B 120.50A 131.80B 128.10 +2.90 125.20 1585 ---- 127.70B 116.50A 127.70B 124.00 +2.80 121.20 1590 ---- 123.60B 112.70A 123.60B 119.90 +2.70 117.20 1595 ---- 119.60B 108.80A 119.60B 116.00 +2.70 113.30 1600 ---- 115.60B 105.10A 115.60B 112.10 +2.60 109.50 8 64 1605 ---- 111.70B 101.40A 111.70B 108.20 +2.50 105.70 1610 ---- 107.90B 97.70A 107.90B 104.40 +2.50 28 101.90 51 1615 ---- 104.10B 94.20A 104.10B 100.70 +2.40 98.30 2 1620 ---- 100.40B 90.70A 100.40B 97.10 +2.40 94.70 1625 ---- 96.80B 87.20A 96.80B 93.60 +2.40 91.20 1 6 1630 93.20 93.20 83.90A 83.90A 90.10 +2.30 7 87.80 13 1635 ---- 89.70B 80.60A 89.70B 86.60 +2.20 84.40 52 1640 ---- 86.30B 77.40A 86.30B 83.30 +2.20 81.10 6 1645 ---- 82.90B 74.30A 82.90B 80.00 +2.00 78.00 1650 ---- 79.60B 71.30A 79.60B 76.80 +1.90 74.90 117 1655 ---- 76.50B 68.30A 76.50B 73.70 +1.90 71.80 14 1660 ---- 73.40B 65.50A 73.40B 70.70 +1.80 68.90 73 1728 1665 ---- 70.30B 62.60A 70.30B 67.70 +1.70 66.00 3 1670 ---- 67.40B 60.00A 67.40B 64.90 +1.70 63.20 1002 1675 ---- 64.60B 57.30A 64.60B 62.10 +1.60 60.50 7 1131 1680 ---- 61.90B 54.80A 61.90B 59.40 +1.60 57.80 7 178 1685 ---- 59.30B 52.40A 59.30B 56.80 +1.50 6 55.30 191 1690 52.00 56.70B 50.10A 56.70B 54.30 +1.40 1 52.90 319 1695 ---- 54.20B 47.90A 54.20B 51.80 +1.30 50.50 44 1700 49.40 51.80B 45.60A 48.10A 49.50 +1.30 21 48.20 56 1900 1705 45.50 49.50B 43.60A 49.50B 47.30 +1.20 7 46.10 20 76 1710 ---- 47.30B 41.60A 47.30B 45.10 +1.10 44.00 1 49 1715 ---- 45.20B 39.60A 45.20B 43.00 +1.10 41.90 74 208 1720 40.50 43.10B 37.80A 42.10B 41.00 +1.00 3 40.00 16 64 1725 ---- 41.10B 36.10A 41.10B 39.10 +.90 38.20 12 207 1730 ---- 39.20B 34.40A 39.20B 37.30 +.90 36.40 1 180 1735 ---- 37.40B 32.80A 37.40B 35.60 +.90 34.70 201 1740 ---- 35.70B 31.30A 35.70B 33.90 +.80 28 33.10 5 885 1745 ---- 34.00B 29.80A 34.00B 32.30 +.70 31.60 106 1750 30.20 32.40B 28.30A 30.40B 30.80 +.70 1244 30.10 15 6929 1755 ---- 30.90B 27.00A 30.90B 29.30 +.70 28.60 1 41 1760 ---- 29.50B 25.70A 29.50B 27.90 +.60 27.30 1979 1765 ---- 28.10B 24.50A 28.10B 26.50 +.60 25.90 124 1770 ---- 26.80B 23.30A 26.80B 25.30 +.60 24.70 24 836 1775 ---- 25.50B 22.20A 25.50B 24.10 +.60 3 23.50 301 546 1780 ---- 24.30B 21.20A 24.30B 22.90 +.50 22.40 288 1785 ---- 23.20B 20.20A 23.20B 21.80 +.40 21.40 76 1790 ---- 22.10B 19.20A 22.10B 20.80 +.50 20.30 448 1795 ---- 21.00B 18.30A 21.00B 19.80 +.40 19.40 66 1800 18.40 20.10B 17.50 18.40A 18.90 +.40 1359 18.50 118 2619 1805 ---- 19.10B 16.70A 19.10B 18.00 +.40 17.60 153 1810 ---- 18.20B 15.90A 18.20B 17.10 +.40 16.70 296 1815 ---- 17.40B 15.20A 17.40B 16.30 +.40 15.90 60 1820 15.50 16.60B 14.50A 15.60B 15.50 +.30 8 15.20 469 1825 14.70 15.80B 13.90A 14.40A 14.80 +.40 2 14.40 1098 1830 ---- 15.00B 13.20A 15.00B 14.10 +.30 13.80 7 351 1835 ---- 14.30B 12.60A 14.30B 13.40 +.30 13.10 24 1840 ---- 13.70B 12.10A 13.70B 12.80 +.30 12.50 85 1845 ---- 13.10B 11.50A 13.10B 12.20 +.30 11.90 47 1850 10.80 12.50B 10.80 11.40A 11.70 +.30 119 11.40 139 3343 1855 ---- 11.90B 10.50A 11.90B 11.20 +.30 10.90 63 1860 ---- 11.30B 10.10A 11.30B 10.70 +.30 1 10.40 588 1865 ---- 10.80B 9.60A 10.80B 10.20 +.30 9.90 39 1870 ---- 10.30B 9.20A 10.30B 9.70 +.30 1 9.40 66 1875 ---- 9.90B 8.80A 9.90B 9.30 +.30 9.00 307 435 1880 ---- 9.40B 8.40A 9.40B 8.90 +.30 8.60 58 1885 ---- 9.00B 8.00A 9.00B 8.50 +.30 8.20 42 1890 ---- 8.60B 7.70A 8.60B 8.10 +.20 7.90 11 97 1895 ---- 8.20B 7.40A 8.10B 7.80 +.30 7.50 1 26 1900 ---- 7.90B 7.10A 7.90B 7.40 +.20 2 7.20 117 3124 1905 ---- 7.50B 6.80A 7.50B 7.10 +.20 2 6.90 233 1910 ---- 7.20B 6.50A 7.20B 6.80 +.20 6.60 2 294 1915 ---- 6.80B 6.20A 6.80B 6.50 +.20 6.30 34 1920 ---- 6.50B 6.00A 6.50B 6.20 +.10 6.10 15 190 1925 ---- 6.20B 5.70A 6.20B 5.90 +.10 5.80 70 1178 1930 ---- 6.00B 5.50A 6.00B 5.70 +.10 2 5.60 4 31 1935 ---- 5.70B ---- 5.70B 5.40 +.10 1 5.30 53 1940 ---- 5.50B 5.00A 5.50B 5.20 +.10 1 5.10 3 107 1945 5.10 5.20B 4.80A 4.90A 5.00 +.10 1 4.90 17 1950 4.70 5.00B 4.70 4.70 4.80 +.10 1 4.70 19 1797 1955 ---- 4.80B ---- 4.80B 4.60 +.10 4.50 5 1960 ---- 4.60B ---- 4.60B 4.40 +.10 4.30 71 1965 ---- 4.40B ---- 4.40B 4.20 +.10 4.10 25 1970 ---- 4.20B ---- 4.20B 4.00 UNCH 4.00 72 1975 ---- 4.00B ---- 4.00B 3.90 +.10 3.80 480 1980 ---- 3.90B 3.60A 3.90B 3.70 UNCH 3.70 74 1985 ---- 3.70B ---- 3.70B 3.60 +.10 3.50 416 1990 3.50 3.60B 3.40 3.40 3.40 UNCH 4 3.40 10 62 1995 ---- 3.40B ---- 3.40B 3.30 +.10 3.20 29 2000 3.20 3.30B 3.10 3.20B 3.20 +.10 3 3.10 65 2684 2005 ---- 3.10B ---- 3.10B 3.00 UNCH 3.00 8 54 2010 2.90 3.00B 2.90 2.90 2.90 UNCH 2 2.90 130 2015 ---- 2.90B ---- 2.90B 2.80 UNCH 2.80 13 2020 ---- 2.80B ---- 2.80B 2.70 UNCH 2.70 168 2025 ---- 2.70B ---- 2.70B 2.60 UNCH 2.60 141 2030 ---- ---- ---- ---- 2.50 UNCH 2.50 167 2035 ---- ---- ---- ---- 2.40 UNCH 2.40 11 50 2040 ---- 2.40B ---- 2.40B 2.30 UNCH 2.30 10 76 2045 ---- 2.30B ---- 2.30B 2.20 UNCH 2.20 1 2050 ---- 2.20B ---- 2.20B 2.20 +.10 1 2.10 27 2004 2055 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 1 34 2060 ---- ---- ---- ---- 2.00 UNCH 2.00 69 2065 ---- ---- ---- ---- 1.90 UNCH 1.90 22 2070 ---- ---- ---- ---- 1.90 +.10 1.80 117 2075 ---- ---- ---- ---- 1.80 UNCH 1.80 51 2080 ---- ---- ---- ---- 1.70 UNCH 1.70 103 2085 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 40 35 2090 ---- ---- ---- ---- 1.60 UNCH 1.60 39 2095 ---- ---- ---- ---- 1.60 +.10 1.50 74 2100 ---- ---- ---- ---- 1.50 UNCH 1.50 914 2105 ---- ---- ---- ---- 1.50 +.10 1.40 1 2110 ---- ---- ---- ---- 1.40 UNCH 1.40 50 72 2115 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 21 2120 ---- ---- ---- ---- 1.30 UNCH 1.30 46 2125 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 50 49 2130 ---- ---- ---- ---- 1.30 +.10 1.20 24 2135 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 12 2140 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 10 2145 ---- ---- ---- ---- 1.20 +.10 1.10 20 1 2150 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 278 2155 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 9 2160 ---- ---- ---- ---- 1.10 +.10 1.00 2165 ---- 1.00B ---- 1.00B 1.00 +.10 3 .90 3 2170 ---- 1.00B ---- 1.00B 1.00 +.10 .90 2 2175 ---- ---- ---- ---- 1.00 +.10 .90 122 2180 ---- ---- ---- ---- .90 UNCH .90 1 1 2185 ---- .90B ---- .90B .90 +.10 .80 10 19 2190 ---- .90B ---- .90B .90 +.10 .80 10 70 2195 ---- ---- ---- ---- .90 +.10 .80 2200 ---- ---- ---- ---- .90 +.10 .80 5 1093 2205 ---- .80B ---- .80B .80 +.10 .70 2210 ---- .80B ---- .80B .80 +.10 .70 60 62 2215 .80 .80 .80 .80 .80 +.10 23 .70 2220 ---- ---- ---- ---- .80 +.10 .70 1 2225 .60 .70B .60 .70B .80 +.20 7 .60 44 2230 ---- .70B ---- .70B .70 +.10 .60 1 2235 ---- .70B ---- .70B .70 +.10 .60 50 2240 ---- .70B ---- .70B .70 +.10 .60 2245 ---- ---- ---- ---- .70 +.10 .60 2250 ---- ---- ---- ---- .70 +.10 .60 3 585 2255 ---- .60B ---- .60B .70 +.20 .50 40 2260 ---- .60B ---- .60B .60 +.10 .50 40 41 2265 ---- .60B ---- .60B .60 +.10 .50 3 2270 ---- .60B ---- .60B .60 +.10 .50 15 2275 ---- ---- ---- ---- .60 +.10 .50 29 2280 ---- ---- ---- ---- .60 +.10 .50 45 2290 ---- ---- ---- ---- .60 +.10 .50 70 82 2300 ---- .50B ---- .50B .60 +.20 .40 7348 2310 ---- .50B ---- .50B .50 +.10 .40 116 2320 ---- ---- ---- ---- .50 +.10 .40 2325 ---- ---- ---- ---- .50 +.10 .40 155 2330 ---- ---- ---- ---- .50 +.10 .40 100 2340 ---- ---- ---- ---- .50 +.10 .40 191 2350 ---- ---- ---- ---- .50 +.10 .40 5 2360 ---- ---- ---- ---- .50 +.10 .40 128 2375 ---- ---- ---- ---- .40 UNCH .40 156 2400 ---- ---- ---- ---- .40 +.10 .30 1054 2425 ---- ---- ---- ---- .40 +.10 .30 2450 .30 .30 .30 .30 .30 UNCH 5 .30 98 2475 ---- ---- ---- ---- .30 UNCH .30 58 2500 .30 .30 .30 .30 .30 UNCH 12 .30 339 2525 ---- ---- ---- ---- .30 UNCH .30 186 2550 ---- ---- ---- ---- .30 UNCH .30 840 2650 ---- ---- ---- ---- .20 UNCH .20 634 3000 ---- ---- ---- ---- .10 UNCH .10 578 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1015 900 ---- 797.60B 788.70A 797.60B 794.50 +3.90 790.60 950 ---- 747.40B 738.50A 747.30B 744.50 +3.90 740.60 975 ---- 722.40B 713.60A 722.40B 719.50 +3.90 715.60 OG MAR23 Gold Option CALL 1000 ---- 712.60B 703.80A 712.60B 709.60 +3.90 705.70 1025 ---- 687.50B 678.80A 687.50B 684.60 +3.90 680.70 1050 ---- 662.70B 653.70A 662.50B 659.60 +3.90 655.70 1075 ---- 637.40B 628.70A 637.30B 634.60 +3.90 630.70 1100 ---- 612.70B 603.60A 612.70B 609.60 +3.90 605.70 1125 ---- 587.70B 578.70A 587.50B 584.60 +3.90 580.70 1150 ---- 562.60B 553.70A 562.20B 559.60 +3.90 555.70 1175 ---- 537.50B 528.80A 537.50B 534.60 +3.90 530.70 1200 ---- 512.50B 503.60A 512.40B 509.60 +3.90 505.70 1225 ---- 487.50B 478.80A 487.50B 484.60 +3.90 480.70 1250 ---- 462.80B 453.70A 462.50B 459.60 +3.90 455.70 1275 ---- 437.80B 428.80A 437.40B 434.60 +3.90 430.70 1300 ---- 413.90B 399.40A 413.90B 409.60 +3.90 405.70 1325 ---- 387.70B 379.00A 387.70B 384.70 +3.90 380.80 1350 ---- 364.20B 350.00A 364.20B 359.90 +3.90 356.00 8 1360 ---- 353.20B 344.20A 353.20B 350.00 +3.90 346.10 1370 ---- 343.50B 334.50A 343.50B 340.20 +3.90 336.30 1375 ---- 338.40B 329.50A 338.30B 335.30 +3.90 331.40 1380 ---- 333.70B 324.60A 333.70B 330.30 +3.80 326.50 1390 ---- 323.80B 314.80A 323.80B 320.50 +3.80 316.70 1400 ---- 315.10B 301.20A 315.10B 310.80 +3.80 307.00 1410 ---- 304.40B 295.40A 304.40B 301.10 +3.80 297.30 1420 ---- 294.70B 285.70A 294.70B 291.40 +3.80 287.60 1425 ---- 289.80B 280.90A 289.80B 286.50 +3.70 282.80 1430 ---- 285.00B 276.10A 285.00B 281.70 +3.70 278.00 1440 ---- 275.40B 266.50A 275.40B 272.10 +3.70 268.40 1450 ---- 266.90B 253.30A 266.90B 262.60 +3.70 258.90 1460 ---- 256.30B 247.60A 256.30B 253.10 +3.60 249.50 1465 ---- 251.30B 242.90A 251.30B 248.40 +3.60 244.80 1470 ---- 246.90B 238.30A 246.90B 243.70 +3.60 240.10 1475 ---- 242.20B 233.60A 242.20B 239.00 +3.60 235.40 1 1480 ---- 237.30B 228.90A 237.20B 234.30 +3.50 230.80 1485 ---- 232.80B 224.30A 232.80B 229.70 +3.50 226.20 1490 ---- 228.00B 219.70A 227.90B 225.10 +3.50 221.60 1495 ---- 223.60B 211.60A 223.60B 220.50 +3.50 217.00 1500 ---- 220.00B 207.00A 220.00B 215.90 +3.50 212.40 2 1505 ---- 214.40B 202.50A 214.40B 211.30 +3.40 207.90 1510 ---- 210.90B 198.10A 210.90B 206.80 +3.40 203.40 3 1515 ---- 206.30B 193.60A 206.30B 202.30 +3.40 198.90 2 1520 ---- 201.80B 189.20A 201.80B 197.80 +3.40 194.40 1 1525 ---- 197.40B 184.80A 197.40B 193.30 +3.30 190.00 1530 ---- 192.90B 180.40A 192.90B 188.90 +3.30 185.60 3 1535 ---- 188.50B 176.10A 188.50B 184.50 +3.30 181.20 1 1540 ---- 184.10B 171.80A 184.10B 180.20 +3.30 176.90 1545 ---- 179.70B 167.60A 179.70B 175.80 +3.20 172.60 1 1550 ---- 175.40B 163.40A 175.40B 171.50 +3.20 168.30 1555 ---- 171.10B 159.20A 171.10B 167.30 +3.20 164.10 1560 ---- 166.80B 155.10A 166.80B 163.10 +3.20 159.90 1565 ---- 162.60B 151.00A 162.60B 158.90 +3.10 155.80 1570 ---- 158.40B 146.90A 158.40B 154.70 +3.00 151.70 1575 ---- 154.30B 142.90A 154.30B 150.60 +3.00 147.60 1580 ---- 150.20B 139.00A 150.20B 146.60 +3.00 143.60 1585 ---- 146.10B 135.10A 146.10B 142.60 +2.90 139.70 1590 ---- 142.10B 131.30A 142.10B 138.60 +2.80 135.80 1595 ---- 138.20B 127.50A 138.20B 134.70 +2.80 131.90 1600 ---- 134.30B 123.70A 134.30B 130.90 +2.80 128.10 2 3 1605 ---- 130.40B 120.00A 130.40B 127.10 +2.70 124.40 1610 ---- 126.60B 116.40A 126.60B 123.30 +2.60 120.70 1615 ---- 122.80B 112.90A 122.80B 119.60 +2.60 117.00 1620 ---- 119.20B 109.40A 119.20B 116.00 +2.60 113.40 1625 ---- 115.50B 105.90A 115.50B 112.40 +2.50 109.90 1630 ---- 112.00B 102.60A 112.00B 108.90 +2.40 106.50 1635 ---- 108.50B 99.30A 108.50B 105.40 +2.30 103.10 1640 ---- 105.00B 96.00A 105.00B 102.10 +2.30 99.80 1645 ---- 101.70B 92.90A 101.70B 98.70 +2.20 96.50 6 1650 ---- 98.40B 89.80A 98.40B 95.50 +2.20 93.30 112 1655 ---- 95.10B 86.70A 95.10B 92.30 +2.10 90.20 10 1660 ---- 92.00B 83.80A 92.00B 89.20 +2.00 87.20 1665 ---- 88.90B 80.90A 88.90B 86.20 +2.00 84.20 1670 ---- 85.90B 78.00A 85.90B 83.20 +1.80 81.40 14 1675 ---- 82.90B 75.20A 82.90B 80.30 +1.70 78.60 74 1680 ---- 80.00B 72.60A 80.00B 77.50 +1.70 75.80 240 1685 ---- 77.20B 70.00A 77.20B 74.80 +1.60 73.20 84 1690 ---- 74.50B 67.50A 74.50B 72.10 +1.50 70.60 263 1695 ---- 71.90B 65.00A 71.90B 69.50 +1.50 68.00 3 1700 ---- 69.30B 62.70A 69.30B 67.00 +1.40 65.60 15 410 1705 ---- 66.80B 60.40A 66.80B 64.60 +1.40 63.20 12 1710 ---- 64.40B 58.20A 64.40B 62.20 +1.30 1 60.90 4 49 1715 ---- 62.10B 56.00A 62.10B 59.90 +1.30 58.60 1720 58.40 59.90B 53.90A 59.90B 57.70 +1.20 1 56.50 14 1725 ---- 57.70B 51.90A 57.70B 55.60 +1.20 54.40 309 1730 ---- 55.50B 50.00A 55.40B 53.50 +1.20 52.30 17 1735 ---- 53.50B 48.10A 53.50B 51.50 +1.10 50.40 31 1740 ---- 51.50B 46.30A 51.50B 49.60 +1.10 48.50 5 1745 ---- 49.50B 44.50A 49.40B 47.80 +1.10 46.70 12 1750 ---- 47.70B 42.90A 47.70B 45.90 +1.00 1 44.90 1 248 1755 ---- 45.90B 41.20A 45.90B 44.20 +1.00 43.20 25 47 1760 ---- 44.20B 39.70A 44.20B 42.50 +.90 41.60 37 148 1765 ---- 42.50B 38.20A 42.50B 40.90 +.90 40.00 112 1770 ---- 40.90B 36.80A 40.90B 39.30 +.80 38.50 27 1775 ---- 39.40B 35.40A 39.40B 37.90 +.80 37.10 198 2685 1780 ---- 37.90B 34.10A 37.90B 36.40 +.70 35.70 1 2 1785 ---- 36.50B 32.80A 36.50B 35.00 +.60 34.40 22 1790 ---- 35.20B 31.60A 35.20B 33.70 +.60 33.10 10 1795 ---- 33.90B 30.40A 33.90B 32.50 +.70 31.80 1 1800 30.10 32.60B 29.30A 29.30A 31.20 +.60 1 30.60 270 6802 1805 ---- 31.30B 28.20A 31.30B 30.10 +.60 29.50 1 1810 ---- 30.20B 27.20A 30.20B 29.00 +.60 28.40 27 1815 ---- 29.10B 26.20A 29.10B 27.90 +.60 27.30 1820 ---- 28.10B 25.20A 28.10B 26.80 +.50 26.30 1 17 1825 ---- 27.00B 24.30A 27.00B 25.80 +.50 25.30 344 1830 ---- 26.00B 23.40A 26.00B 24.90 +.50 24.40 1 76 1835 ---- 25.00B 22.50A 25.00B 24.00 +.50 23.50 1 1840 ---- 24.10B 21.70A 24.10B 23.10 +.50 22.60 30 1845 ---- 23.30B 20.90A 23.30B 22.20 +.40 21.80 30 1850 ---- 22.40B 20.20A 22.40B 21.40 +.40 21.00 951 1855 ---- 21.60B 19.50A 21.60B 20.60 +.40 20.20 25 110 1860 ---- 20.80B 18.80A 20.80B 19.90 +.40 19.50 3 1865 ---- 20.10B 18.20A 20.10B 19.10 +.30 18.80 111 1870 ---- 19.40B 17.50A 19.40B 18.50 +.40 18.10 6 1875 ---- 18.70B 16.90A 18.70B 17.80 +.30 17.50 23 1880 ---- 18.00B 16.30A 18.00B 17.20 +.30 16.90 18 1885 ---- 17.40B 15.70A 17.40B 16.60 +.30 16.30 1890 ---- 16.80B 15.20A 16.80B 16.00 +.30 15.70 1 1895 ---- 16.20B 14.60A 16.20B 15.40 +.20 15.20 99 1900 ---- 15.60B 14.10A 15.60B 14.90 +.20 14.70 68 2345 1905 ---- 15.10B 13.80A 15.10B 14.40 +.30 14.10 9 1910 ---- 14.60B 13.20A 14.60B 13.90 +.20 13.70 116 1915 ---- 14.00B 12.80A 14.00B 13.50 +.30 13.20 4 1920 ---- 13.60B 12.30A 13.60B 13.00 +.30 12.70 2 1925 ---- 13.10B 12.00A 13.10B 12.60 +.30 12.30 1 442 1930 ---- 12.70B 11.60A 12.70B 12.10 +.20 11.90 8 1935 ---- 12.20B 11.20A 12.20B 11.70 +.20 11.50 5 1940 ---- 11.80B 10.80A 11.80B 11.30 +.20 11.10 11 1945 ---- 11.40B 10.50A 11.40B 10.90 +.10 10.80 7 1950 ---- 11.10B 10.10A 11.10B 10.60 +.20 10.40 1759 1955 ---- 10.70B 9.80A 10.70B 10.20 +.10 10.10 1960 ---- 10.30B 9.50A 10.30B 9.90 +.20 9.70 8 1965 ---- 10.00B 9.20A 10.00B 9.50 +.10 9.40 2 9 1970 ---- 9.70B 8.90A 9.70B 9.20 +.10 9.10 13 1975 ---- 9.40B 8.60A 9.40B 8.90 +.10 8.80 5 87 1980 ---- 9.10B 8.40A 9.10B 8.70 +.20 8.50 1985 ---- 8.80B 8.10A 8.80B 8.40 +.20 8.20 1990 ---- 8.50B 7.80A 8.50B 8.10 +.10 8.00 1 1995 ---- 8.20B 7.60A 8.20B 7.80 +.10 7.70 2000 ---- 7.90B 7.40A 7.90B 7.60 +.10 7.50 41 3197 2005 ---- 7.70B 7.10A 7.70B 7.30 +.10 7.20 1 1 2010 ---- 7.40B 6.90A 7.40B 7.10 +.10 7.00 53 2015 ---- 7.20B 6.70A 7.20B 6.90 +.10 6.80 1 2020 ---- 7.00B 6.50A 7.00B 6.70 +.10 6.60 14 89 2025 ---- 6.70B 6.30A 6.70B 6.50 +.10 6.40 57 2030 6.40 6.50B 6.10A 6.20A 6.30 +.10 2 6.20 4 1450 2035 ---- 6.30B 5.90A 6.30B 6.10 +.10 6.00 10 2040 ---- 6.10B ---- 6.10B 5.90 +.10 5.80 7 57 2045 ---- 5.90B 5.60A 5.90B 5.70 UNCH 5.70 1 2050 ---- 5.70B 5.40A 5.70B 5.50 UNCH 5.50 3 149 2055 ---- 5.60B ---- 5.60B 5.40 +.10 5.30 2060 ---- 5.40B 5.10A 5.40B 5.20 UNCH 5.20 2065 ---- 5.20B ---- 5.20B 5.10 +.10 5.00 1 4 2070 ---- 5.10B ---- 5.10B 4.90 UNCH 4.90 50 52 2075 ---- 4.90B ---- 4.90B 4.80 +.10 4.70 1 5101 2080 4.80 4.80 4.80 4.70A 4.70 +.10 19 4.60 25 44 2085 ---- 4.60B ---- 4.60B 4.50 UNCH 4.50 2090 ---- 4.50B ---- 4.50B 4.40 +.10 4.30 55 2095 ---- 4.40B ---- 4.40B 4.30 +.10 4.20 1 11 2100 4.00 4.20B 4.00 4.10B 4.20 +.10 30 4.10 19 2915 2105 ---- 4.10B ---- 4.10B 4.00 UNCH 4.00 15 2110 ---- ---- ---- ---- 3.90 UNCH 3.90 3 2115 ---- ---- ---- ---- 3.80 UNCH 3.80 2120 ---- 3.70B ---- 3.70B 3.70 +.10 3.60 2125 ---- 3.60B ---- 3.60B 3.60 +.10 3.50 5 2130 ---- 3.50B ---- 3.50B 3.50 +.10 3.40 4 2135 ---- ---- ---- ---- 3.40 UNCH 3.40 5 5 2140 ---- ---- ---- ---- 3.30 UNCH 3.30 1 2145 ---- ---- ---- ---- 3.30 +.10 3.20 2150 ---- ---- ---- ---- 3.20 +.10 3.10 815 2155 ---- ---- ---- ---- 3.10 +.10 3.00 2160 ---- ---- ---- ---- 3.00 +.10 2.90 2165 ---- ---- ---- ---- 2.90 +.10 2.80 2170 ---- ---- ---- ---- 2.90 +.10 2.80 1 2175 ---- ---- ---- ---- 2.80 +.10 2.70 2180 ---- ---- ---- ---- 2.70 +.10 2.60 1 2185 ---- ---- ---- ---- 2.60 +.10 2.50 2190 ---- ---- ---- ---- 2.60 +.10 2.50 10 2195 ---- ---- ---- ---- 2.50 +.10 2.40 1 2200 ---- ---- ---- ---- 2.40 +.10 2.30 12 6754 2205 ---- ---- ---- ---- 2.40 +.10 2.30 1 2210 ---- ---- ---- ---- 2.30 +.10 2.20 2215 ---- ---- ---- ---- 2.30 +.10 2.20 2220 ---- ---- ---- ---- 2.20 +.10 2.10 2225 ---- ---- ---- ---- 2.20 +.10 2.10 35 2230 ---- ---- ---- ---- 2.10 +.10 2.00 2235 ---- ---- ---- ---- 2.10 +.10 2.00 2240 ---- ---- ---- ---- 2.00 +.10 1.90 2245 ---- ---- ---- ---- 2.00 +.10 1.90 2250 ---- ---- ---- ---- 1.90 +.10 1.80 2530 2255 ---- ---- ---- ---- 1.90 +.10 1.80 2260 ---- ---- ---- ---- 1.80 +.10 1.70 2265 ---- ---- ---- ---- 1.80 +.10 1.70 3 2270 ---- ---- ---- ---- 1.70 UNCH 1.70 3 2275 ---- ---- ---- ---- 1.70 +.10 1.60 12 2280 ---- ---- ---- ---- 1.70 +.10 1.60 9 2290 ---- ---- ---- ---- 1.60 +.10 1.50 9 2300 ---- ---- ---- ---- 1.50 +.10 1.40 21 1252 2305 ---- ---- ---- ---- 1.50 +.10 1.40 2 2310 ---- ---- ---- ---- 1.50 +.10 1.40 7 2320 ---- ---- ---- ---- 1.40 +.10 1.30 2 2325 ---- ---- ---- ---- 1.40 +.10 1.30 51 2330 ---- ---- ---- ---- 1.30 UNCH 1.30 13 2340 ---- ---- ---- ---- 1.30 +.10 1.20 2 2350 ---- ---- ---- ---- 1.20 UNCH 1.20 30 21 2360 ---- ---- ---- ---- 1.20 +.10 1.10 15 2370 ---- ---- ---- ---- 1.10 UNCH 1.10 1 2375 ---- ---- ---- ---- 1.10 +.10 1.00 55 2400 ---- ---- ---- ---- 1.00 +.10 .90 468 2425 ---- ---- ---- ---- .90 UNCH .90 2450 ---- ---- ---- ---- .80 UNCH .80 40 2475 ---- ---- ---- ---- .80 +.10 .70 1 2500 ---- ---- ---- ---- .70 UNCH .70 75 192 2525 ---- ---- ---- ---- .60 UNCH .60 7 2550 ---- ---- ---- ---- .60 UNCH .60 171 2600 ---- ---- ---- ---- .50 UNCH .50 153 2650 ---- ---- ---- ---- .40 UNCH .40 53 2700 ---- ---- ---- ---- .40 UNCH .40 690 2750 ---- ---- ---- ---- .40 +.10 .30 80 2800 ---- ---- ---- ---- .30 UNCH .30 125 2850 ---- ---- ---- ---- .30 UNCH .30 164 2900 ---- ---- ---- ---- .30 +.10 .20 240 2950 ---- ---- ---- ---- .30 +.10 .20 390 3000 ---- ---- ---- ---- .20 UNCH .20 850 OG APR23 Gold Option CALL 1000 ---- 712.20B 703.90A 712.20B 709.60 +3.90 705.70 1025 ---- 687.30B 678.90A 687.30B 684.60 +3.90 680.70 1050 ---- 662.40B 653.90A 662.00B 659.60 +3.90 655.70 1075 ---- 637.10B 629.00A 636.90B 634.60 +3.90 630.70 1100 ---- 612.50B 603.90A 612.40B 609.60 +3.90 605.70 1125 ---- 587.20B 579.00A 587.10B 584.60 +3.90 580.70 1150 ---- 562.50B 553.80A 562.10B 559.60 +3.90 555.70 1175 ---- 537.50B 528.90A 537.10B 534.60 +3.90 530.70 1200 ---- 512.50B 503.90A 512.30B 509.60 +3.90 505.70 1225 ---- 487.30B 478.90A 487.10B 484.60 +3.90 480.70 1250 ---- 462.40B 449.40A 462.40B 459.60 +3.90 455.70 1 1 1275 ---- 437.70B 428.90A 437.70B 434.60 +3.90 430.70 1300 ---- 414.10B 399.90A 414.10B 409.80 +3.90 405.90 24 1325 ---- 388.20B 379.40A 388.10B 385.00 +3.80 381.20 1350 ---- 364.90B 350.90A 364.90B 360.50 +3.90 356.60 1360 ---- 353.80B 345.10A 353.50B 350.70 +3.80 346.90 1370 ---- 343.80B 335.40A 343.80B 341.00 +3.80 337.20 1375 ---- 339.20B 330.60A 339.20B 336.10 +3.80 332.30 1380 ---- 334.40B 325.70A 334.40B 331.30 +3.80 327.50 1390 ---- 324.60B 316.10A 324.60B 321.60 +3.70 317.90 1400 ---- 316.50B 302.70A 316.50B 312.00 +3.70 308.30 1 17 1410 ---- 305.50B 297.00A 305.50B 302.50 +3.70 298.80 1420 ---- 296.00B 287.60A 296.00B 293.00 +3.70 289.30 1425 ---- 291.00B 282.90A 291.00B 288.20 +3.60 284.60 1430 ---- 286.60B 278.10A 286.60B 283.50 +3.60 279.90 1440 ---- 277.20B 268.70A 277.20B 274.10 +3.60 270.50 1450 ---- 269.10B 255.80A 269.10B 264.80 +3.50 261.30 1460 ---- 258.30B 250.30A 258.30B 255.50 +3.50 252.00 1465 ---- 254.00B 245.70A 254.00B 250.90 +3.40 247.50 1470 ---- 249.40B 237.60A 249.40B 246.40 +3.50 242.90 1475 ---- 244.70B 233.10A 244.70B 241.80 +3.50 238.30 1480 ---- 241.40B 228.60A 241.40B 237.30 +3.50 233.80 1485 ---- 236.90B 224.10A 236.90B 232.80 +3.50 229.30 1490 ---- 232.40B 219.70A 232.40B 228.30 +3.40 224.90 1495 ---- 227.90B 215.30A 227.90B 223.80 +3.40 220.40 1500 ---- 223.40B 210.90A 223.40B 219.40 +3.40 216.00 3 1505 ---- 219.00B 206.50A 219.00B 214.90 +3.30 211.60 1510 ---- 214.60B 202.20A 214.60B 210.60 +3.40 207.20 1 1515 ---- 210.20B 197.90A 210.20B 206.20 +3.30 202.90 1 1520 ---- 205.80B 193.70A 205.80B 201.90 +3.30 198.60 1525 ---- 201.50B 189.40A 201.50B 197.60 +3.30 194.30 1530 ---- 197.20B 185.20A 197.20B 193.30 +3.20 190.10 1535 ---- 192.90B 181.10A 192.90B 189.10 +3.20 185.90 1540 ---- 188.70B 177.00A 188.70B 184.90 +3.20 181.70 1 1545 ---- 184.50B 172.90A 184.50B 180.70 +3.10 177.60 1550 ---- 180.30B 168.90A 180.30B 176.60 +3.10 173.50 1555 ---- 176.20B 164.90A 176.20B 172.50 +3.00 169.50 1560 ---- 172.10B 160.90A 172.10B 168.50 +3.00 165.50 1565 ---- 168.10B 157.00A 168.10B 164.50 +3.00 161.50 1570 ---- 164.10B 153.10A 164.10B 160.50 +2.90 157.60 1575 ---- 160.10B 149.30A 160.10B 156.60 +2.90 153.70 1580 ---- 156.20B 145.60A 156.20B 152.80 +2.90 149.90 1585 ---- 152.40B 141.80A 152.40B 148.90 +2.70 146.20 2 1590 ---- 148.50B 138.20A 148.50B 145.20 +2.80 142.40 1595 ---- 144.80B 134.60A 144.80B 141.50 +2.70 138.80 1600 ---- 141.00B 131.00A 141.00B 137.80 +2.70 135.10 65 1605 ---- 137.40B 127.50A 137.40B 134.20 +2.60 131.60 1610 ---- 133.80B 124.10A 133.80B 130.60 +2.50 128.10 1615 ---- 130.20B 120.70A 130.20B 127.10 +2.50 124.60 1620 ---- 126.70B 117.30A 126.70B 123.70 +2.50 121.20 1625 ---- 123.20B 114.10A 123.20B 120.30 +2.40 117.90 1 1630 ---- 119.90B 110.80A 119.90B 116.90 +2.30 114.60 1 1635 ---- 116.50B 107.70A 116.50B 113.70 +2.30 111.40 1640 ---- 113.30B 104.60A 113.30B 110.40 +2.20 108.20 1645 ---- 110.10B 101.60A 110.10B 107.30 +2.20 105.10 1650 ---- 106.90B 98.60A 106.90B 104.20 +2.10 102.10 107 227 1655 ---- 103.80B 95.70A 103.80B 101.20 +2.10 99.10 1660 ---- 100.80B 92.90A 100.80B 98.20 +2.00 96.20 4 1665 ---- 97.90B 90.10A 97.90B 95.30 +1.90 93.40 5 1670 ---- 95.00B 87.40A 95.00B 92.40 +1.80 90.60 56 1675 ---- 92.10B 84.80A 92.10B 89.70 +1.80 87.90 28 1680 84.10 89.40B 82.20A 82.20A 86.90 +1.70 1 85.20 3 6 1685 ---- 86.70B 79.70A 86.70B 84.30 +1.70 82.60 4 10 1690 82.30 84.10B 77.20A 79.90A 81.70 +1.60 13 80.10 13 1695 ---- 81.50B 74.80A 81.50B 79.20 +1.60 77.60 4 1700 ---- 79.00B 72.50A 79.00B 76.80 +1.60 75.20 10 749 1705 73.60 76.60B 70.30A 73.00A 74.40 +1.50 9 72.90 225 1710 ---- 74.20B 68.10A 74.20B 72.10 +1.50 10 70.60 2 1715 ---- 71.90B 66.00A 71.90B 69.80 +1.40 10 68.40 251 1720 ---- 69.70B 63.90A 69.70B 67.60 +1.30 1 66.30 3 100 1725 ---- 67.50B 61.90A 67.50B 65.50 +1.30 64.20 107 324 1730 ---- 65.40B 60.00A 65.40B 63.40 +1.20 62.20 2 1735 ---- 63.30B 58.10A 63.30B 61.50 +1.30 60.20 1 1740 ---- 61.30B 56.30A 61.30B 59.50 +1.20 58.30 150 1745 ---- 59.40B 54.50A 59.40B 57.60 +1.10 56.50 1750 ---- 57.50B 52.80A 57.50B 55.80 +1.10 25 54.70 6 920 1755 ---- 55.70B 51.10A 55.70B 54.10 +1.10 53.00 1760 ---- 54.00B 49.50A 54.00B 52.40 +1.10 51.30 50 1765 ---- 52.20B 48.00A 52.20B 50.70 +1.00 49.70 1770 ---- 50.60B 46.50A 50.60B 49.10 +.90 48.20 3 107 1775 ---- 49.00B 45.00A 49.00B 47.60 +.90 46.70 103 1780 ---- 47.40B 43.60A 47.40B 46.10 +.90 45.20 6 1785 ---- 46.00B 42.30A 46.00B 44.70 +.90 43.80 1790 ---- 44.60B 41.00A 44.60B 43.30 +.90 42.40 5 1795 ---- 43.10B 39.70A 43.10B 41.90 +.80 41.10 1800 40.80 41.90B 38.50A 41.00B 40.60 +.80 6 39.80 979 1805 ---- 40.40B 37.30A 40.40B 39.30 +.70 38.60 12 1810 ---- 39.20B 36.20A 39.20B 38.10 +.70 37.40 3 11 1815 ---- 38.00B 35.10A 38.00B 36.90 +.70 36.20 1820 ---- 36.80B 34.00A 36.80B 35.80 +.70 35.10 100 1825 ---- 35.80B 33.00A 35.80B 34.70 +.60 34.10 64 1830 ---- 34.60B 32.00A 34.50B 33.60 +.60 33.00 30 1835 ---- 33.60B 31.00A 33.50B 32.60 +.60 32.00 6 1840 ---- 32.70B 30.10A 32.70B 31.60 +.50 31.10 67 1845 ---- 31.60B 29.20A 31.40B 30.60 +.50 30.10 2 1850 ---- 30.80B 28.30A 30.80B 29.70 +.50 29.20 1660 1855 ---- 29.70B 27.40A 29.60B 28.80 +.50 28.30 1860 ---- 28.90B 26.60A 28.90B 28.00 +.50 27.50 1865 ---- 27.90B 25.90A 27.80B 27.10 +.40 26.70 1 1870 ---- 27.20B 25.10A 27.20B 26.30 +.40 25.90 1 1875 ---- 26.40B 24.40A 26.40B 25.50 +.40 50 25.10 143 1880 ---- 25.50B 23.70A 25.40B 24.80 +.40 1 24.40 1 7 1885 ---- 24.70B 23.00A 24.70B 24.10 +.40 23.70 1 1 1890 ---- 24.20B 22.40A 24.20B 23.40 +.40 23.00 503 1895 ---- 23.40B 21.70A 23.30B 22.70 +.40 22.30 1 1900 ---- 22.80B 21.10A 22.80B 22.00 +.30 21.70 1595 1905 ---- 22.10B 20.50A 22.00B 21.40 +.30 21.10 1910 ---- 21.50B 19.90A 21.30B 20.80 +.30 20.50 1915 ---- 20.90B 19.40A 20.90B 20.20 +.30 19.90 1920 ---- 20.30B 18.80A 20.10B 19.70 +.40 19.30 1925 ---- 19.70B 18.30A 19.70B 19.10 +.30 18.80 639 1930 ---- 19.20B 17.80A 19.20B 18.60 +.30 18.30 1935 ---- 18.60B 17.30A 18.60B 18.10 +.40 17.70 37 1940 ---- 18.10B 16.80A 18.10B 17.60 +.40 17.20 4 1945 ---- 17.60B 16.40A 17.40B 17.10 +.30 16.80 13 1950 ---- 17.10B 15.90A 17.10B 16.60 +.30 16.30 1 1114 1955 ---- 16.70B 15.50A 16.70B 16.20 +.30 15.90 1960 ---- 16.20B 15.10A 16.10B 15.70 +.30 15.40 4 1965 ---- 15.80B 14.70A 15.80B 15.30 +.30 15.00 16 1970 ---- 15.30B 14.30A 15.30B 14.90 +.30 14.60 43 1975 ---- 14.90B 13.90A 14.90B 14.50 +.30 14.20 467 1980 ---- 14.50B 13.60A 14.50B 14.10 +.30 13.80 254 1985 ---- 14.20B 13.20A 14.20B 13.70 +.20 13.50 10 1990 ---- 13.80B 12.90A 13.60B 13.40 +.30 13.10 1995 ---- 13.40B 12.60A 13.30B 13.00 +.20 12.80 2000 ---- 13.10B 12.20A 13.00B 12.70 +.30 12.40 1 1123 2005 ---- 12.70B 11.90A 12.60B 12.30 +.20 12.10 2010 ---- 12.40B 11.60A 12.40B 12.00 +.20 11.80 10 2015 ---- 12.10B 11.30A 12.00B 11.70 +.20 11.50 7 2020 ---- 11.80B 11.00A 11.80B 11.40 +.20 11.20 71 2025 ---- 11.50B 10.80A 11.50B 11.10 +.20 10.90 326 2030 ---- 11.20B 10.50A 11.20B 10.80 +.10 10.70 6 2035 ---- 10.90B 10.30A 10.80B 10.50 +.10 10.40 2040 ---- 10.60B 10.00A 10.50B 10.30 +.20 10.10 150 2045 ---- 10.30B 9.80A 10.30B 10.00 +.10 9.90 5 2050 ---- 10.00B 9.50A 10.00B 9.70 +.10 9.60 839 2055 ---- 9.80B 9.30A 9.80B 9.50 +.10 9.40 2060 ---- 9.50B 9.10A 9.50B 9.30 +.10 9.20 5 2065 ---- 9.30B ---- 9.30B 9.00 +.10 8.90 2070 ---- 9.10B 8.60A 9.00B 8.80 +.10 8.70 6 2075 ---- 8.90B 8.40A 8.90B 8.60 +.10 8.50 65 2080 ---- 8.70B 8.20A 8.70B 8.40 +.10 8.30 2085 ---- 8.40B ---- 8.40B 8.20 +.10 8.10 2090 ---- 8.20B ---- 8.20B 8.00 +.10 7.90 2095 ---- 8.00B ---- 8.00B 7.80 +.10 7.70 6 2100 ---- 7.90B ---- 7.80B 7.60 +.10 7.50 772 2105 ---- 7.70B 7.30A 7.70B 7.50 +.10 7.40 2110 ---- 7.50B ---- 7.50B 7.30 +.10 7.20 2115 ---- 7.30B ---- 7.30B 7.10 +.10 7.00 2120 ---- 7.10B ---- 7.10B 7.00 +.10 6.90 2 2125 ---- 7.00B ---- 6.90B 6.80 +.10 6.70 6 2130 ---- 6.80B ---- 6.80B 6.60 +.10 6.50 2 2135 ---- 6.60B ---- 6.50B 6.50 +.10 6.40 2140 ---- 6.50B ---- 6.50B 6.30 UNCH 6.30 10 2145 ---- 6.30B ---- 6.30B 6.20 +.10 6.10 2150 ---- 6.20B ---- 6.10B 6.10 +.10 6.00 41 2155 ---- 6.00B ---- 6.00B 5.90 UNCH 5.90 2160 ---- 5.90B ---- 5.80B 5.80 +.10 5.70 2165 ---- 5.80B ---- 5.80B 5.70 +.10 5.60 2170 ---- 5.60B ---- ---- 5.50 UNCH 5.50 8 2175 ---- 5.50B ---- ---- 5.40 UNCH 5.40 20 2180 ---- 5.40B ---- 5.40B 5.30 +.10 5.20 9 2185 ---- 5.20B ---- 5.20B 5.20 +.10 5.10 2190 ---- 5.10B ---- ---- 5.10 +.10 5.00 2195 ---- 5.00B ---- ---- 5.00 +.10 4.90 2200 ---- 4.90B ---- ---- 4.80 UNCH 4.80 1 1000 2205 ---- 4.80B ---- ---- 4.70 UNCH 4.70 9 2210 ---- ---- ---- ---- 4.60 UNCH 4.60 2 2215 ---- ---- ---- ---- 4.50 UNCH 4.50 2220 ---- ---- ---- ---- 4.40 UNCH 4.40 2225 ---- ---- ---- ---- 4.30 UNCH 4.30 7 2230 ---- ---- ---- ---- 4.20 -.10 4.30 2235 ---- ---- ---- ---- 4.20 UNCH 4.20 2240 ---- ---- ---- ---- 4.10 UNCH 4.10 14 2245 ---- ---- ---- ---- 4.00 UNCH 4.00 7 2250 ---- ---- ---- ---- 3.90 UNCH 3.90 812 2255 ---- ---- ---- ---- 3.80 UNCH 3.80 2260 ---- ---- ---- ---- 3.70 -.10 3.80 2265 ---- ---- ---- ---- 3.70 UNCH 3.70 2270 ---- ---- ---- ---- 3.60 UNCH 3.60 2275 ---- ---- ---- ---- 3.50 UNCH 3.50 14 114 2280 ---- ---- ---- ---- 3.40 -.10 3.50 10 31 2285 ---- ---- ---- ---- 3.40 UNCH 3.40 6 2290 ---- ---- ---- ---- 3.30 UNCH 3.30 2300 ---- ---- ---- ---- 3.20 UNCH 3.20 50 1244 2310 ---- ---- ---- ---- 3.00 -.10 3.10 2320 ---- ---- ---- ---- 2.90 UNCH 2.90 20 2325 ---- ---- ---- ---- 2.90 UNCH 2.90 46 2330 ---- ---- ---- ---- 2.80 UNCH 2.80 4 2340 ---- ---- ---- ---- 2.70 UNCH 2.70 2350 ---- ---- ---- ---- 2.60 UNCH 2.60 1 509 2360 ---- ---- ---- ---- 2.50 UNCH 2.50 2370 ---- ---- ---- ---- 2.40 UNCH 2.40 2375 ---- ---- ---- ---- 2.40 +.10 2.30 50 2400 ---- ---- ---- ---- 2.20 +.10 2.10 2 286 2425 ---- ---- ---- ---- 2.00 +.10 1.90 2450 ---- ---- ---- ---- 1.80 UNCH 1.80 34 2475 ---- ---- ---- ---- 1.70 +.10 1.60 2500 ---- ---- ---- ---- 1.50 UNCH 1.50 618 2525 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 26 2550 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 29 2700 ---- ---- ---- ---- .90 +.10 .80 562 3000 ---- ---- ---- ---- .40 -.10 .50 252 OG MAY23 Gold Option CALL 1000 ---- 727.10B 719.10A 727.10B 724.60 +3.90 720.70 1025 ---- 702.10B 694.10A 702.10B 699.60 +3.90 695.70 1050 ---- 677.30B 669.00A 677.20B 674.60 +3.90 670.70 1075 ---- 652.20B 644.00A 652.20B 649.60 +3.90 645.70 1100 ---- 627.30B 619.00A 626.90B 624.60 +3.90 620.70 1125 ---- 602.00B 594.00A 601.50B 599.60 +3.90 595.70 1150 ---- 577.30B 569.00A 577.30B 574.60 +3.90 570.70 1175 ---- 552.10B 543.90A 551.60B 549.60 +3.90 545.70 1200 ---- 527.40B 518.90A 527.00B 524.60 +3.90 520.70 1225 ---- 502.40B 494.00A 502.40B 499.60 +3.90 495.70 1250 ---- 478.90B 464.50A 478.90B 474.60 +3.90 470.70 1 1275 ---- 452.60B 444.10A 452.20B 449.60 +3.80 445.80 1300 ---- 429.30B 415.20A 429.30B 424.80 +3.80 421.00 9 1325 ---- 403.10B 394.80A 403.10B 400.20 +3.80 396.40 1350 ---- 380.30B 366.40A 380.30B 375.80 +3.80 372.00 1375 ---- 354.40B 346.10A 354.40B 351.60 +3.80 347.80 1380 ---- 349.80B 341.30A 349.40B 346.80 +3.80 343.00 1390 ---- 339.70B 331.80A 339.60B 337.20 +3.80 333.40 1400 ---- 332.10B 318.60A 332.10B 327.70 +3.80 323.90 1410 ---- 321.20B 313.00A 321.20B 318.20 +3.70 314.50 1420 ---- 311.50B 303.40A 311.50B 308.80 +3.70 305.10 1425 ---- 306.80B 298.80A 306.80B 304.10 +3.70 300.40 1430 ---- 302.40B 294.10A 302.40B 299.40 +3.70 295.70 1440 ---- 293.00B 284.90A 293.00B 290.10 +3.60 286.50 1450 ---- 285.10B 272.10A 285.10B 280.80 +3.50 277.30 1460 ---- 274.60B 263.00A 274.60B 271.70 +3.60 268.10 1470 ---- 265.50B 254.00A 265.50B 262.60 +3.50 259.10 1475 ---- 262.20B 249.50A 262.20B 258.10 +3.50 254.60 1480 ---- 257.70B 245.00A 257.70B 253.60 +3.50 250.10 1485 ---- 253.20B 240.60A 253.20B 249.10 +3.40 245.70 1490 ---- 248.70B 236.20A 248.70B 244.70 +3.50 241.20 1495 ---- 244.30B 231.80A 244.30B 240.30 +3.50 236.80 1500 ---- 239.90B 227.50A 239.90B 235.90 +3.40 232.50 1505 ---- 235.50B 223.20A 235.50B 231.50 +3.40 228.10 1510 ---- 231.10B 218.90A 231.10B 227.10 +3.30 223.80 1515 ---- 226.70B 214.60A 226.70B 222.80 +3.30 219.50 1520 ---- 222.40B 210.40A 222.40B 218.50 +3.30 215.20 1525 ---- 218.10B 206.30A 218.10B 214.30 +3.30 211.00 1530 ---- 213.90B 202.10A 213.90B 210.10 +3.30 206.80 1535 ---- 209.60B 198.00A 209.60B 205.90 +3.30 202.60 1540 ---- 205.40B 193.90A 205.40B 201.70 +3.20 198.50 1545 ---- 201.30B 189.80A 201.30B 197.60 +3.20 194.40 1550 ---- 197.10B 185.80A 197.10B 193.50 +3.10 190.40 1555 ---- 193.00B 181.80A 193.00B 189.40 +3.10 186.30 1560 ---- 189.00B 177.90A 189.00B 185.40 +3.10 182.30 1565 ---- 184.90B 174.00A 184.90B 181.40 +3.00 178.40 1570 ---- 180.90B 170.10A 180.90B 177.50 +3.00 174.50 1575 ---- 177.00B 166.30A 177.00B 173.60 +3.00 170.60 1580 ---- 173.10B 162.60A 173.10B 169.70 +2.90 166.80 1 1585 ---- 169.20B 158.80A 169.20B 165.90 +2.90 163.00 1590 ---- 165.40B 155.20A 165.40B 162.20 +2.90 159.30 1595 ---- 161.60B 151.50A 161.60B 158.40 +2.80 155.60 1600 ---- 157.90B 147.90A 157.90B 154.80 +2.80 152.00 1605 ---- 154.20B 144.40A 154.20B 151.10 +2.70 148.40 1610 ---- 150.60B 140.90A 150.60B 147.50 +2.70 144.80 1615 ---- 147.00B 137.50A 147.00B 144.00 +2.70 141.30 1620 ---- 143.50B 134.10A 143.50B 140.50 +2.60 137.90 1625 ---- 140.00B 130.80A 140.00B 137.10 +2.60 134.50 1630 ---- 136.60B 127.50A 136.60B 133.70 +2.50 131.20 1635 ---- 133.20B 124.30A 133.20B 130.40 +2.50 127.90 1640 ---- 129.90B 121.20A 129.90B 127.10 +2.40 124.70 1645 ---- 126.60B 118.00A 126.60B 123.90 +2.40 121.50 1650 ---- 123.40B 115.00A 123.40B 120.70 +2.30 118.40 1655 ---- 120.20B 112.00A 120.20B 117.60 +2.30 115.30 1660 ---- 117.10B 109.10A 117.10B 114.60 +2.30 112.30 2 2 1665 ---- 114.10B 106.20A 114.10B 111.60 +2.20 109.40 1670 ---- 111.10B 103.40A 111.10B 108.60 +2.10 106.50 1675 ---- 108.20B 100.60A 108.20B 105.80 +2.10 103.70 3 1680 ---- 105.30B 97.90A 105.30B 102.90 +2.00 100.90 4 1685 ---- 102.50B 95.30A 102.50B 100.20 +2.00 98.20 1690 ---- 99.80B 92.70A 99.80B 97.50 +1.90 95.60 4 1695 ---- 97.10B 90.20A 97.10B 94.80 +1.80 93.00 1700 ---- 94.40B 87.70A 94.40B 92.20 +1.70 90.50 1 25 1705 ---- 91.90B 85.30A 91.90B 89.70 +1.70 88.00 1710 ---- 89.40B 83.00A 89.40B 87.20 +1.60 85.60 1715 ---- 86.90B 80.70A 86.90B 84.80 +1.60 83.20 1720 ---- 84.50B 78.50A 84.50B 82.50 +1.50 81.00 4 1725 ---- 82.20B 76.30A 82.20B 80.20 +1.50 78.70 1730 ---- 79.90B 74.20A 79.90B 77.90 +1.40 76.50 1735 ---- 77.70B 72.20A 77.70B 75.80 +1.40 74.40 1740 ---- 75.60B 70.20A 75.60B 73.70 +1.30 72.40 4 1745 ---- 73.50B 68.20A 73.50B 71.60 +1.30 70.30 1750 ---- 71.40B 66.30A 71.40B 69.60 +1.20 1 68.40 2 49 1755 ---- 69.40B 64.50A 69.40B 67.60 +1.10 66.50 1760 ---- 67.50B 62.70A 67.50B 65.70 +1.10 64.60 1765 ---- 65.60B 61.00A 65.60B 63.90 +1.10 62.80 1770 ---- 63.80B 59.30A 63.80B 62.10 +1.00 61.10 1775 ---- 62.00B 57.70A 62.00B 60.40 +1.00 59.40 252 1780 ---- 60.30B 56.10A 60.30B 58.70 +.90 57.80 1785 ---- 58.60B 54.60A 58.60B 57.10 +.90 56.20 1 1790 ---- 57.00B 53.10A 57.00B 55.50 +.90 54.60 1795 ---- 55.40B 51.60A 55.40B 54.00 +.90 53.10 1800 ---- 53.90B 50.20A 53.90B 52.50 +.80 51.70 10 215 1805 ---- 52.40B 48.90A 52.40B 51.10 +.90 50.20 1810 ---- 51.00B 47.60A 51.00B 49.70 +.80 48.90 1815 ---- 49.60B 46.30A 49.60B 48.30 +.80 47.50 1 1820 ---- 48.20B 45.00A 48.20B 47.00 +.70 46.30 1825 ---- 46.90B 43.80A 46.90B 45.70 +.70 45.00 100 1830 ---- 45.60B 42.70A 45.60B 44.50 +.70 43.80 1835 ---- 44.40B 41.50A 44.40B 43.30 +.70 42.60 1840 ---- 43.20B 40.40A 43.20B 42.10 +.60 41.50 1845 ---- 42.00B 39.40A 42.00B 41.00 +.60 40.40 1850 ---- 40.90B 38.30A 40.90B 39.90 +.60 39.30 470 1855 ---- 39.80B 37.30A 39.80B 38.90 +.70 38.20 1860 ---- 38.80B 36.40A 38.70B 37.80 +.60 37.20 1865 ---- 37.80B 35.40A 37.70B 36.80 +.50 36.30 1870 ---- 36.70B 34.50A 36.70B 35.90 +.60 35.30 1875 ---- 35.80B 33.60A 35.70B 34.90 +.50 34.40 86 1880 ---- 34.90B 32.80A 34.90B 34.00 +.50 33.50 1885 ---- 34.00B 31.90A 34.00B 33.20 +.60 32.60 1890 ---- 33.00B 31.10A 33.00B 32.30 +.50 31.80 6 1895 ---- 32.30B 30.30A 32.10B 31.50 +.50 31.00 1 6 1900 30.80 31.40B 29.50A 31.30B 30.70 +.50 1 30.20 33 600 1905 ---- 30.60B 28.80A 30.50B 29.90 +.50 29.40 1 1910 ---- 29.80B 28.10A 29.70B 29.10 +.40 28.70 1915 ---- 29.00B 27.40A 29.00B 28.40 +.50 27.90 1920 ---- 28.30B 26.70A 28.30B 27.70 +.50 27.20 1 1925 ---- 27.70B 26.10A 27.60B 27.00 +.40 26.60 1930 ---- 27.00B 25.40A 26.90B 26.30 +.40 25.90 5 1935 ---- 26.30B 24.80A 26.20B 25.70 +.40 25.30 1940 ---- 25.50B 24.20A 25.50B 25.00 +.30 24.70 1945 ---- 25.00B 23.60A 24.90B 24.40 +.40 24.00 1950 ---- 24.30B 23.00A 24.30B 23.80 +.30 23.50 1955 ---- 23.70B 22.50A 23.70B 23.20 +.30 22.90 1960 ---- 23.20B 22.00A 23.20B 22.70 +.40 22.30 1965 ---- 22.70B 21.40A 22.70B 22.10 +.30 21.80 10 1970 ---- 22.10B 20.90A 22.10B 21.60 +.30 21.30 1975 ---- 21.50B 20.40A 21.50B 21.10 +.30 20.80 1980 ---- 21.00B 20.00A 21.00B 20.60 +.30 20.30 2 1985 ---- 20.50B 19.50A 20.50B 20.10 +.30 19.80 1990 ---- 20.10B 19.10A 20.00B 19.60 +.30 19.30 1995 ---- 19.60B 18.60A 19.50B 19.20 +.30 18.90 2000 ---- 19.20B 18.20A 19.00B 18.70 +.20 1 18.50 4 17 2005 ---- 18.70B 17.80A 18.60B 18.30 +.30 18.00 2010 ---- 18.30B 17.40A 18.20B 17.90 +.30 17.60 2015 ---- 17.90B 17.00A 17.80B 17.50 +.30 17.20 2020 ---- 17.50B 16.60A 17.40B 17.10 +.30 16.80 2025 ---- 17.10B 16.20A 16.90B 16.70 +.30 16.40 21 2030 ---- 16.70B 15.90A 16.70B 16.30 +.20 16.10 2035 ---- 16.30B 15.50A 16.30B 15.90 +.20 15.70 2040 ---- 16.00B 15.20A 16.00B 15.60 +.20 15.40 2045 ---- 15.60B 14.90A 15.60B 15.20 +.20 15.00 2050 ---- 15.30B 14.60A 15.30B 14.90 +.20 14.70 5 4 2055 ---- 14.90B 14.20A 14.90B 14.60 +.30 14.30 2060 ---- 14.60B 13.90A 14.60B 14.20 +.20 14.00 2065 ---- 14.20B 13.60A 14.10B 13.90 +.20 13.70 2070 ---- 13.90B 13.30A 13.90B 13.60 +.20 13.40 1 2075 ---- 13.60B ---- 13.60B 13.30 +.20 13.10 2080 ---- 13.30B ---- 13.20B 13.00 +.20 12.80 2085 ---- 13.00B 12.50A 12.90B 12.80 +.20 12.60 2090 ---- 12.70B ---- 12.70B 12.50 +.20 12.30 2095 ---- 12.50B ---- 12.50B 12.20 +.20 12.00 2100 ---- 12.20B ---- 12.10B 12.00 +.20 11.80 2 2105 ---- 11.90B ---- 11.90B 11.70 +.20 11.50 3 2110 ---- 11.70B ---- 11.60B 11.50 +.20 11.30 2115 ---- 11.40B ---- 11.40B 11.20 +.20 11.00 2120 ---- 11.20B ---- 11.20B 11.00 +.20 10.80 2125 ---- 11.00B ---- 11.00B 10.80 +.20 10.60 2130 ---- 10.70B ---- 10.60B 10.60 +.20 10.40 2135 ---- 10.50B ---- 10.50B 10.30 +.10 10.20 2140 ---- 10.30B ---- 10.30B 10.10 +.20 9.90 2145 ---- 10.10B ---- 10.10B 9.90 +.20 9.70 2150 ---- 9.90B ---- 9.80B 9.70 +.20 9.50 2155 ---- 9.70B ---- 9.60B 9.50 +.20 9.30 2160 ---- 9.50B ---- 9.40B 9.40 +.20 9.20 2165 ---- 9.30B ---- 9.30B 9.20 +.20 9.00 2170 ---- 9.10B ---- 9.10B 9.00 +.20 8.80 2175 ---- 8.90B ---- 8.90B 8.80 +.20 8.60 2180 ---- 8.70B ---- 8.70B 8.60 +.10 8.50 2185 ---- 8.60B ---- 8.60B 8.50 +.20 8.30 2190 ---- 8.40B ---- 8.30B 8.30 +.20 8.10 2195 ---- 8.20B ---- 8.10B 8.20 +.20 8.00 2200 ---- 8.10B ---- 8.10B 8.00 +.20 7.80 2205 ---- 7.90B ---- 7.80B 7.90 +.20 7.70 2210 ---- 7.70B ---- 7.70B 7.70 +.20 7.50 2215 ---- 7.60B ---- 7.60B 7.60 +.20 7.40 2220 ---- 7.40B ---- 7.40B 7.40 +.10 7.30 2225 ---- 7.30B ---- 7.30B 7.30 +.20 7.10 2230 ---- 7.20B ---- 7.20B 7.20 +.20 7.00 2235 ---- 7.00B ---- ---- 7.00 +.10 6.90 2240 ---- 6.90B ---- 6.90B 6.90 +.10 6.80 2245 ---- 6.80B ---- 6.80B 6.80 +.20 6.60 2250 ---- 6.60B ---- 6.60B 6.60 +.10 6.50 2255 ---- 6.50B ---- 6.50B 6.50 +.10 6.40 2260 ---- 6.40B ---- 6.40B 6.40 +.10 6.30 2265 ---- ---- ---- ---- 6.30 +.10 6.20 2270 ---- ---- ---- ---- 6.20 +.10 6.10 2275 ---- 6.00B ---- 6.00B 6.10 +.20 5.90 7 2280 ---- 5.90B ---- 5.90B 6.00 +.20 5.80 2290 ---- 5.70B ---- 5.70B 5.80 +.20 5.60 2300 ---- 5.50B ---- 5.50B 5.60 +.20 5.40 7 2310 ---- ---- ---- ---- 5.40 +.10 5.30 2320 ---- ---- ---- ---- 5.20 +.10 5.10 7 2325 ---- ---- ---- ---- 5.10 +.10 5.00 2330 ---- ---- ---- ---- 5.00 +.10 4.90 2340 ---- ---- ---- ---- 4.80 +.10 4.70 2350 ---- ---- ---- ---- 4.70 +.10 4.60 7 2360 ---- ---- ---- ---- 4.50 +.10 4.40 2370 ---- ---- ---- ---- 4.40 +.10 4.30 2375 ---- ---- ---- ---- 4.30 +.10 4.20 2400 ---- ---- ---- ---- 4.00 +.10 3.90 50 2425 ---- ---- ---- ---- 3.60 UNCH 3.60 2450 ---- ---- ---- ---- 3.40 +.10 3.30 2475 ---- ---- ---- ---- 3.10 +.10 3.00 2500 ---- ---- ---- ---- 2.90 +.10 2.80 2 2525 ---- ---- ---- ---- 2.70 +.10 2.60 2550 ---- ---- ---- ---- 2.50 +.10 2.40 5 2750 ---- ---- ---- ---- 1.40 -.10 1.50 2 OG JUN23 Gold Option CALL 1000 ---- 726.80B 719.50A 726.30B 724.60 +3.90 720.70 1025 ---- 701.80B 694.20A 701.50B 699.60 +3.90 695.70 1050 ---- 676.90B 669.20A 676.30B 674.60 +3.90 670.70 1060 ---- 666.90B 659.50A 666.20B 664.60 +3.90 660.70 1070 ---- 656.90B 649.10A 656.40B 654.60 +3.90 650.70 1075 ---- 651.90B 644.20A 651.30B 649.60 +3.90 645.70 1080 ---- 646.90B 639.30A 646.30B 644.60 +3.90 640.70 1090 ---- 636.90B 629.30A 636.50B 634.60 +3.90 630.70 1100 ---- 626.90B 619.30A 626.40B 624.60 +3.90 620.70 1110 ---- 616.90B 609.20A 616.60B 614.60 +3.90 610.70 1120 ---- 606.90B 599.10A 606.60B 604.60 +3.90 600.70 1125 ---- 601.90B 594.10A 601.40B 599.60 +3.90 595.70 1130 ---- 596.90B 589.10A 596.40B 594.60 +3.90 590.70 1140 ---- 586.90B 579.20A 586.40B 584.60 +3.90 580.70 1150 ---- 577.00B 569.20A 576.60B 574.60 +3.90 570.70 1155 ---- 572.20B 564.30A 571.80B 569.60 +3.90 565.70 1160 ---- 567.20B 559.30A 566.80B 564.60 +3.90 560.70 1165 ---- 562.20B 554.00A 561.80B 559.60 +3.90 555.70 1170 ---- 557.20B 549.20A 557.20B 554.60 +3.90 550.70 1175 ---- 552.00B 544.20A 551.70B 549.60 +3.90 545.70 1180 ---- 547.00B 539.20A 546.60B 544.60 +3.90 540.70 1185 ---- 542.20B 534.20A 542.00B 539.60 +3.90 535.70 1190 ---- 537.40B 529.30A 537.20B 534.60 +3.90 530.70 1195 ---- 532.20B 524.20A 532.20B 529.60 +3.90 525.70 1200 ---- 527.40B 519.20A 527.20B 524.60 +3.90 520.70 1205 ---- 522.20B 514.10A 522.20B 519.60 +3.90 515.70 1210 ---- 517.30B 509.10A 517.30B 514.60 +3.90 510.70 1215 ---- 512.20B 504.10A 512.20B 509.60 +3.90 505.70 1220 ---- 507.40B 499.20A 507.20B 504.60 +3.90 500.70 1225 ---- 502.20B 494.20A 502.20B 499.60 +3.90 495.70 1230 ---- 497.40B 489.10A 497.20B 494.60 +3.90 490.70 1235 ---- 492.20B 484.00A 492.20B 489.60 +3.90 485.70 1240 ---- 487.30B 479.20A 487.30B 484.60 +3.90 480.70 1245 ---- 482.30B 474.10A 482.30B 479.60 +3.90 475.70 1250 ---- 479.00B 464.80A 479.00B 474.60 +3.90 470.70 1255 ---- 472.20B 464.30A 471.80B 469.70 +3.90 465.80 1260 ---- 467.60B 459.40A 467.40B 464.70 +3.90 460.80 1265 ---- 462.30B 454.50A 461.90B 459.70 +3.80 455.90 1270 ---- 457.70B 449.60A 457.50B 454.80 +3.90 450.90 1275 ---- 452.40B 444.60A 452.00B 449.80 +3.80 446.00 1280 ---- 447.90B 439.60A 447.70B 444.90 +3.90 441.00 1285 ---- 442.80B 434.60A 442.70B 439.90 +3.80 436.10 1290 ---- 438.00B 429.70A 437.80B 435.00 +3.80 431.20 1295 ---- 432.90B 424.80A 432.90B 430.10 +3.80 426.30 1300 ---- 429.70B 415.80A 429.70B 425.20 +3.80 421.40 1305 ---- 423.10B 415.00A 423.10B 420.30 +3.80 416.50 1310 ---- 418.30B 410.10A 418.20B 415.40 +3.80 411.60 1315 ---- 413.40B 405.30A 413.30B 410.50 +3.80 406.70 1320 ---- 408.50B 400.50A 408.10B 405.60 +3.80 401.80 1325 ---- 403.60B 395.50A 403.60B 400.80 +3.80 397.00 1330 ---- 398.50B 390.70A 398.10B 395.90 +3.80 392.10 1335 ---- 393.90B 386.00A 393.90B 391.10 +3.80 387.30 1340 ---- 389.10B 381.10A 389.00B 386.20 +3.70 382.50 1345 ---- 384.20B 376.20A 384.20B 381.40 +3.80 377.60 1350 ---- 381.10B 367.50A 381.10B 376.60 +3.80 372.80 1355 ---- 374.50B 366.60A 374.50B 371.80 +3.80 368.00 1360 ---- 369.90B 361.90A 369.70B 367.00 +3.80 363.20 1365 ---- 364.50B 357.00A 364.40B 362.20 +3.70 358.50 1370 ---- 360.40B 352.40A 360.20B 357.40 +3.70 353.70 1375 ---- 355.50B 347.50A 355.30B 352.70 +3.70 349.00 1380 ---- 350.90B 342.80A 350.70B 347.90 +3.70 344.20 1385 ---- 346.00B 338.10A 345.90B 343.20 +3.70 339.50 1390 ---- 341.40B 333.40A 341.20B 338.50 +3.70 334.80 1395 ---- 336.50B 328.80A 336.50B 333.80 +3.70 330.10 1400 ---- 333.50B 320.30A 333.50B 329.10 +3.70 325.40 1405 ---- 327.10B 319.50A 327.10B 324.40 +3.60 320.80 1410 ---- 322.60B 314.70A 322.40B 319.70 +3.60 316.10 1415 ---- 317.70B 310.10A 317.70B 315.10 +3.60 311.50 1420 ---- 313.20B 305.50A 313.10B 310.50 +3.60 306.90 1425 ---- 308.60B 300.80A 308.50B 305.90 +3.60 302.30 1430 ---- 303.70B 296.30A 303.50B 301.30 +3.60 297.70 1435 ---- 299.00B 291.80A 298.80B 296.70 +3.60 293.10 1440 ---- 294.90B 283.60A 294.80B 292.10 +3.50 288.60 1445 ---- 290.20B 279.10A 290.20B 287.60 +3.60 284.00 1450 ---- 287.30B 274.60A 287.30B 283.10 +3.60 279.50 1455 ---- 282.80B 270.20A 282.80B 278.60 +3.50 275.10 1460 ---- 278.30B 265.70A 278.30B 274.10 +3.50 270.60 1465 ---- 273.80B 261.30A 273.80B 269.60 +3.40 266.20 1470 ---- 269.30B 256.90A 269.30B 265.20 +3.50 261.70 1475 ---- 264.90B 252.50A 264.90B 260.80 +3.50 257.30 1480 ---- 260.50B 248.20A 260.50B 256.40 +3.40 253.00 1485 ---- 256.10B 243.90A 256.10B 252.00 +3.40 248.60 200 1490 ---- 251.70B 239.60A 251.70B 247.70 +3.40 244.30 1495 ---- 247.40B 235.30A 247.40B 243.40 +3.40 240.00 1500 ---- 243.10B 231.10A 243.10B 239.10 +3.30 235.80 1505 ---- 238.80B 226.90A 238.80B 234.80 +3.30 231.50 1510 ---- 234.50B 222.70A 234.50B 230.60 +3.30 227.30 1515 ---- 230.30B 218.60A 230.30B 226.40 +3.30 223.10 1520 ---- 226.00B 214.50A 226.00B 222.20 +3.20 219.00 1525 ---- 221.90B 210.40A 221.90B 218.10 +3.20 214.90 1530 ---- 217.70B 206.30A 217.70B 214.00 +3.20 210.80 1535 ---- 213.60B 202.30A 213.60B 209.90 +3.10 206.80 1540 ---- 209.50B 198.40A 209.50B 205.90 +3.10 202.80 1545 ---- 205.50B 194.40A 205.50B 201.90 +3.10 198.80 1550 ---- 201.40B 190.50A 201.40B 197.90 +3.10 194.80 1555 ---- 197.50B 186.70A 197.50B 194.00 +3.10 190.90 1560 ---- 193.50B 182.90A 193.50B 190.10 +3.00 187.10 1565 ---- 189.60B 179.10A 189.60B 186.20 +2.90 183.30 1570 ---- 185.80B 175.40A 185.80B 182.40 +2.90 179.50 1575 ---- 182.00B 171.70A 182.00B 178.70 +3.00 175.70 1580 ---- 178.20B 168.00A 178.20B 174.90 +2.80 172.10 1585 ---- 174.40B 164.40A 174.40B 171.20 +2.80 168.40 1590 ---- 170.70B 160.90A 170.70B 167.60 +2.80 164.80 1595 ---- 167.10B 157.40A 167.10B 164.00 +2.80 161.20 1600 ---- 163.50B 153.90A 163.50B 160.40 +2.70 157.70 1 1605 ---- 159.90B 150.50A 159.90B 156.90 +2.70 154.20 1610 ---- 156.40B 147.10A 156.40B 153.50 +2.70 150.80 1615 ---- 152.90B 143.80A 152.90B 150.10 +2.70 147.40 1620 ---- 149.50B 140.50A 149.50B 146.70 +2.60 144.10 1625 ---- 146.20B 137.30A 146.20B 143.40 +2.60 140.80 1630 ---- 142.80B 134.10A 142.80B 140.10 +2.50 137.60 1635 ---- 139.60B 131.00A 139.60B 136.90 +2.40 134.50 1640 ---- 136.40B 128.00A 136.40B 133.70 +2.40 131.30 1645 ---- 133.20B 124.90A 133.20B 130.60 +2.30 128.30 1650 ---- 130.10B 122.00A 130.10B 127.50 +2.30 125.20 2 1655 ---- 127.00B 119.10A 127.00B 124.50 +2.20 122.30 1660 ---- 124.00B 116.20A 124.00B 121.60 +2.20 119.40 50 1665 ---- 121.10B 113.40A 121.10B 118.70 +2.20 116.50 30 1670 ---- 118.20B 110.70A 118.20B 115.80 +2.10 113.70 90 1675 108.00 115.30B 108.00 113.20B 113.00 +2.00 2 111.00 3 313 1680 ---- 112.50B 105.40A 112.50B 110.30 +2.00 108.30 2 1685 ---- 109.80B 102.80A 109.80B 107.60 +2.00 105.60 1 1690 ---- 107.10B 100.20A 107.10B 104.90 +1.80 103.10 1695 ---- 104.50B 97.80A 104.50B 102.30 +1.80 100.50 2 1700 98.50 101.90B 95.30A 101.90B 99.80 +1.80 3 98.00 6 1266 1705 ---- 99.40B 93.00A 99.40B 97.30 +1.70 95.60 1710 ---- 97.00B 90.70A 97.00B 94.90 +1.60 93.30 1715 ---- 94.60B 88.50A 94.60B 92.50 +1.50 91.00 5 1720 ---- 92.20B 86.30A 92.20B 90.20 +1.50 88.70 1725 ---- 89.90B 84.10A 89.90B 87.90 +1.40 86.50 65 1730 ---- 87.70B 82.10A 87.70B 85.70 +1.40 84.30 1 1735 84.70 85.50B 80.00A 82.50A 83.60 +1.40 1 82.20 200 1740 ---- 83.40B 78.00A 83.40B 81.50 +1.30 80.20 1 1745 ---- 81.30B 76.10A 81.30B 79.50 +1.30 78.20 20 1750 ---- 79.30B 74.20A 79.30B 77.50 +1.20 76.30 558 1755 ---- 77.30B 72.40A 77.30B 75.50 +1.10 74.40 1760 ---- 75.40B 70.60A 75.40B 73.60 +1.10 72.50 20 1765 ---- 73.50B 68.90A 73.50B 71.80 +1.10 70.70 21 1770 ---- 71.70B 67.20A 71.70B 70.00 +1.00 69.00 1 1775 ---- 69.90B 65.60A 69.90B 68.30 +1.00 67.30 113 1780 ---- 68.20B 64.00A 68.20B 66.60 +1.00 65.60 1785 ---- 66.50B 62.40A 66.50B 64.90 +.90 64.00 1790 ---- 64.90B 60.90A 64.90B 63.30 +.90 62.40 1795 ---- 63.30B 59.40A 63.30B 61.80 +.90 60.90 1800 ---- 61.70B 58.00A 61.70B 60.30 +.90 59.40 924 1805 ---- 60.20B 56.60A 60.20B 58.80 +.90 57.90 4 4 1810 ---- 58.70B 55.20A 58.70B 57.40 +.90 56.50 15 1815 ---- 57.30B 53.90A 57.30B 56.00 +.80 55.20 1820 ---- 55.90B 52.60A 55.90B 54.60 +.80 53.80 53 1825 ---- 54.50B 51.40A 54.50B 53.30 +.80 52.50 7 1830 ---- 53.20B 50.20A 53.20B 52.00 +.70 51.30 1835 ---- 51.90B 49.00A 51.90B 50.80 +.70 50.10 1840 ---- 50.70B 47.80A 50.70B 49.60 +.70 48.90 2 1845 ---- 49.50B 46.70A 49.50B 48.40 +.70 47.70 1850 ---- 48.30B 45.60A 48.30B 47.30 +.70 46.60 1 2138 1855 ---- 47.20B 44.60A 47.20B 46.20 +.70 45.50 1860 ---- 46.10B 43.60A 46.10B 45.10 +.60 44.50 1 1865 ---- 45.00B 42.60A 45.00B 44.00 +.60 43.40 16 1870 ---- 43.90B 41.60A 43.90B 43.00 +.60 42.40 1875 ---- 42.90B 40.60A 42.90B 42.00 +.60 41.40 211 1880 ---- 41.90B 39.70A 41.90B 41.10 +.60 40.50 1885 ---- 40.90B 38.80A 40.90B 40.20 +.60 39.60 1 1 1890 ---- 40.00B 38.00A 40.00B 39.20 +.50 38.70 1895 ---- 39.10B 37.10A 39.10B 38.40 +.60 37.80 1900 ---- 38.20B 36.30A 38.20B 37.50 +.50 37.00 1800 1905 ---- 37.30B 35.50A 37.30B 36.70 +.60 36.10 14 1910 ---- 36.50B 34.70A 36.50B 35.90 +.60 35.30 5 1915 ---- 35.70B 33.90A 35.70B 35.10 +.60 34.50 1920 ---- 34.90B 33.20A 34.90B 34.30 +.50 33.80 8 1925 ---- 34.10B 32.50A 34.10B 33.50 +.50 33.00 2 55 1930 ---- 33.40B 31.80A 33.40B 32.80 +.50 32.30 16 1935 ---- 32.60B 31.10A 32.60B 32.10 +.50 31.60 1940 ---- 31.90B 30.40A 31.90B 31.40 +.50 30.90 7 1945 ---- 31.20B 29.80A 31.20B 30.70 +.50 30.20 14 1950 ---- 30.60B 29.20A 30.60B 30.00 +.40 2 29.60 8562 1955 ---- 29.90B 28.50A 29.90B 29.40 +.50 28.90 1960 ---- 29.20B 27.90A 29.20B 28.70 +.40 28.30 14 1965 ---- 28.60B 27.30A 28.60B 28.10 +.40 27.70 1970 ---- 28.00B 26.70A 28.00B 27.50 +.40 27.10 1975 ---- 27.40B 26.20A 27.30B 26.90 +.40 26.50 1 1980 ---- 26.80B 25.60A 26.80B 26.30 +.40 25.90 5 1985 ---- 26.20B 25.10A 26.20B 25.80 +.40 25.40 1990 ---- 25.60B 24.60A 25.60B 25.20 +.40 24.80 1995 ---- 25.10B 24.10A 25.10B 24.70 +.40 24.30 2000 24.10 24.60B 23.50A 24.10A 24.20 +.40 6 23.80 88 2568 2005 ---- 24.10B 23.10A 24.10B 23.70 +.40 23.30 2010 ---- 23.60B 22.60A 23.60B 23.20 +.30 22.90 2015 ---- 23.10B 22.20A 23.10B 22.70 +.30 22.40 2020 ---- 22.60B 21.70A 22.60B 22.30 +.40 21.90 490 2025 ---- 22.20B 21.30A 22.10B 21.80 +.30 21.50 50 2030 ---- 21.70B 20.90A 21.70B 21.40 +.30 21.10 2035 ---- 21.30B 20.50A 21.20B 20.90 +.20 20.70 2040 ---- 20.90B 20.10A 20.80B 20.50 +.20 20.30 1 2045 ---- 20.50B 19.70A 20.40B 20.10 +.30 19.80 2050 ---- 20.00B 19.30A 20.00B 19.80 +.30 19.50 1661 2055 ---- 19.70B 19.00A 19.60B 19.40 +.30 19.10 2060 ---- 19.30B 18.60A 19.20B 19.00 +.30 18.70 2065 ---- 18.90B 18.20A 18.90B 18.70 +.40 18.30 2070 ---- 18.50B 17.90A 18.50B 18.30 +.30 18.00 4 2075 ---- 18.10B ---- 18.10B 18.00 +.40 17.60 10 2080 ---- 17.80B 17.20A 17.80B 17.60 +.30 17.30 2085 ---- 17.50B 16.90A 17.40B 17.30 +.30 17.00 2090 ---- 17.10B ---- 17.10B 17.00 +.40 16.60 2095 ---- 16.80B ---- 16.80B 16.70 +.40 16.30 2100 ---- 16.50B ---- 16.40B 16.40 +.40 16.00 1147 2105 ---- 16.20B ---- 16.10B 16.10 +.40 15.70 2110 ---- 15.80B ---- 15.80B 15.80 +.40 15.40 2115 ---- 15.60B ---- 15.60B 15.50 +.30 15.20 2120 ---- 15.20B ---- 15.20B 15.20 +.30 14.90 2125 ---- 15.00B ---- 15.00B 14.90 +.30 14.60 73 2130 ---- 14.70B ---- 14.70B 14.60 +.20 14.40 1 2135 ---- 14.40B ---- 14.40B 14.30 +.20 14.10 2140 ---- 14.10B 13.80A 14.10B 14.10 +.20 13.90 2145 ---- 13.90B ---- 13.90B 13.80 +.20 13.60 2150 ---- 13.70B ---- 13.60B 13.50 +.10 13.40 1167 2155 ---- 13.40B ---- 13.40B 13.30 +.20 13.10 2160 ---- 13.20B ---- 13.10B 13.10 +.20 12.90 2165 ---- 12.90B ---- 12.90B 12.80 +.10 12.70 2170 ---- 12.70B ---- 12.60B 12.60 +.20 12.40 2175 ---- 12.50B ---- 12.40B 12.40 +.20 12.20 19 2180 ---- 12.20B ---- 12.20B 12.10 +.10 12.00 2185 ---- 12.00B ---- 12.00B 11.90 +.10 11.80 2190 ---- 11.80B ---- 11.80B 11.70 +.10 11.60 2195 ---- 11.60B ---- 11.60B 11.50 +.10 11.40 2200 ---- 11.40B ---- 11.40B 11.30 +.10 11.20 1313 2205 ---- 11.20B ---- 11.20B 11.10 +.10 11.00 2210 ---- 11.00B ---- 11.00B 10.90 +.10 10.80 2215 ---- 10.80B ---- 10.80B 10.80 +.20 10.60 2220 ---- 10.60B ---- 10.60B 10.60 +.20 10.40 2225 ---- 10.50B ---- 10.50B 10.40 +.10 10.30 2230 ---- 10.30B ---- 10.30B 10.20 +.10 10.10 2235 ---- 10.10B ---- 10.10B 10.10 +.20 9.90 2240 ---- 9.90B ---- 9.90B 9.90 +.10 9.80 2245 ---- 9.70B ---- 9.70B 9.70 +.10 9.60 2250 ---- 9.60B ---- 9.60B 9.60 +.20 2 9.40 89 2255 ---- 9.40B ---- 9.40B 9.40 +.10 9.30 2260 ---- 9.30B ---- 9.30B 9.20 +.10 9.10 2265 ---- 9.10B ---- 9.10B 9.10 +.10 9.00 2270 ---- 8.90B ---- 8.90B 8.90 +.10 8.80 35 2275 ---- 8.80B ---- 8.80B 8.80 +.10 8.70 20 2280 ---- ---- ---- ---- 8.60 UNCH 8.60 2285 ---- 8.50B ---- 8.50B 8.50 +.10 8.40 5 2290 ---- 8.40B ---- 8.40B 8.40 +.10 8.30 2295 ---- ---- ---- ---- 8.20 UNCH 8.20 4 2300 8.20 8.20 8.20 8.20 8.10 UNCH 5 8.10 158 2305 ---- ---- ---- ---- 8.00 +.10 7.90 2310 ---- ---- ---- ---- 7.80 UNCH 7.80 2315 ---- ---- ---- ---- 7.70 UNCH 7.70 2320 ---- ---- ---- ---- 7.60 UNCH 7.60 2325 ---- ---- ---- ---- 7.50 UNCH 7.50 2330 ---- ---- ---- ---- 7.40 +.10 7.30 2335 ---- ---- ---- ---- 7.20 UNCH 7.20 2340 ---- ---- ---- ---- 7.10 UNCH 7.10 2350 ---- ---- ---- ---- 6.90 UNCH 6.90 15 2360 ---- ---- ---- ---- 6.70 UNCH 6.70 2370 ---- ---- ---- ---- 6.50 UNCH 6.50 2375 ---- ---- ---- ---- 6.40 UNCH 6.40 25 2380 ---- ---- ---- ---- 6.30 UNCH 6.30 2390 ---- ---- ---- ---- 6.10 UNCH 6.10 2400 ---- ---- ---- ---- 6.00 UNCH 6.00 858 2410 ---- ---- ---- ---- 5.80 UNCH 5.80 2420 ---- ---- ---- ---- 5.60 UNCH 5.60 2425 ---- ---- ---- ---- 5.50 -.10 5.60 2430 ---- ---- ---- ---- 5.50 UNCH 5.50 2440 ---- ---- ---- ---- 5.30 UNCH 5.30 5 2450 ---- ---- ---- ---- 5.20 UNCH 5.20 25 2475 ---- ---- ---- ---- 4.80 UNCH 4.80 2500 ---- ---- ---- ---- 4.50 UNCH 2 4.50 50 485 2525 ---- ---- ---- ---- 4.20 UNCH 4.20 2550 ---- ---- ---- ---- 4.00 +.10 3.90 45 2575 ---- ---- ---- ---- 3.70 UNCH 3.70 5 2600 ---- ---- ---- ---- 3.50 UNCH 3.50 1271 2625 ---- ---- ---- ---- 3.30 +.10 3.20 10 2700 ---- ---- ---- ---- 2.80 +.10 2.70 793 2850 ---- ---- ---- ---- 2.00 +.10 1.90 64 2900 ---- ---- ---- ---- 1.80 +.10 1.70 20 3000 ---- ---- ---- ---- 1.40 UNCH 1.40 1901 850 ---- 876.70B 869.60A 876.10B 874.60 +3.90 870.70 875 ---- 851.60B 844.60A 851.00B 849.60 +3.90 845.70 900 ---- 826.70B 819.30A 826.10B 824.60 +3.90 820.70 925 ---- 801.70B 794.30A 801.10B 799.60 +3.90 795.70 950 ---- 776.80B 769.30A 776.20B 774.60 +3.90 770.70 975 ---- 751.80B 744.20A 751.30B 749.60 +3.90 745.70 OG JLY23 Gold Option CALL 1200 ---- 542.50B 530.30A 541.90B 541.20 +4.80 536.40 1225 ---- 517.50B 510.50A 517.00B 516.20 +4.80 511.40 1250 ---- 494.90B 480.80A 494.90B 491.30 +4.80 486.50 1275 ---- 467.90B 460.90A 467.30B 466.50 +4.80 461.70 1300 ---- 445.70B 432.00A 445.70B 441.90 +4.70 437.20 2 1325 ---- 419.20B 412.10A 418.90B 417.60 +4.70 412.90 1350 ---- 397.40B 383.90A 397.40B 393.60 +4.70 388.90 1375 ---- 371.00B 364.30A 370.80B 369.80 +4.60 365.20 1390 ---- 356.90B 350.30A 356.70B 355.70 +4.60 351.10 1400 ---- 350.10B 337.10A 350.10B 346.40 +4.60 341.80 1410 ---- 338.30B 331.70A 338.20B 337.10 +4.50 332.60 4 1420 ---- 329.60B 322.60A 329.60B 327.90 +4.50 323.40 1425 ---- 324.60B 318.00A 324.40B 323.40 +4.60 318.80 1430 ---- 320.00B 309.70A 319.90B 318.80 +4.50 314.30 2 1440 ---- 311.00B 300.70A 310.90B 309.80 +4.50 305.30 1450 ---- 304.20B 291.70A 304.20B 300.80 +4.50 296.30 1460 ---- 295.30B 282.90A 295.30B 291.90 +4.40 287.50 1470 ---- 286.40B 274.20A 286.40B 283.10 +4.40 278.70 1475 ---- 282.00B 269.80A 282.00B 278.70 +4.30 274.40 1480 ---- 277.60B 265.50A 277.60B 274.40 +4.40 270.00 1 1490 ---- 268.90B 257.00A 268.90B 265.70 +4.30 261.40 1 1495 ---- 264.60B 252.80A 264.60B 261.50 +4.30 257.20 1500 ---- 260.30B 248.60A 260.30B 257.20 +4.20 253.00 1 1505 ---- 256.10B 244.40A 256.10B 253.00 +4.20 248.80 1510 ---- 251.80B 240.20A 251.80B 248.80 +4.20 244.60 1 1515 ---- 247.60B 236.10A 247.60B 244.60 +4.20 240.40 1520 ---- 243.40B 232.00A 243.40B 240.50 +4.20 236.30 1525 ---- 239.30B 228.00A 239.30B 236.30 +4.10 232.20 1530 ---- 235.20B 224.00A 235.20B 232.20 +4.00 228.20 1 1535 ---- 231.10B 220.00A 231.10B 228.20 +4.00 224.20 1540 ---- 227.00B 216.00A 227.00B 224.20 +4.00 220.20 1545 ---- 223.00B 212.10A 223.00B 220.20 +4.00 216.20 1550 ---- 219.00B 208.20A 219.00B 216.20 +3.90 212.30 1555 ---- 215.00B 204.30A 215.00B 212.30 +3.90 208.40 1560 ---- 211.10B 200.50A 211.10B 208.40 +3.90 204.50 1565 ---- 207.20B 196.80A 207.20B 204.50 +3.80 200.70 1 1570 ---- 203.40B 193.00A 203.40B 200.70 +3.80 196.90 1575 ---- 199.50B 189.30A 199.50B 196.90 +3.70 193.20 1580 ---- 195.80B 185.70A 195.80B 193.20 +3.70 189.50 1585 ---- 192.00B 182.00A 192.00B 189.50 +3.70 185.80 1590 ---- 188.30B 178.50A 188.30B 185.80 +3.60 182.20 1595 ---- 184.60B 174.90A 184.60B 182.20 +3.60 178.60 1600 ---- 181.00B 171.40A 181.00B 178.60 +3.50 175.10 1605 ---- 177.40B 168.00A 177.40B 175.10 +3.50 171.60 1610 ---- 173.90B 164.60A 173.90B 171.60 +3.50 168.10 1615 ---- 170.40B 161.20A 170.40B 168.10 +3.40 164.70 1620 ---- 167.00B 157.90A 167.00B 164.70 +3.40 161.30 1625 ---- 163.60B 154.60A 163.60B 161.40 +3.40 158.00 1630 ---- 160.20B 151.40A 160.20B 158.10 +3.30 154.80 1635 ---- 156.90B 148.20A 156.90B 154.80 +3.30 151.50 1640 ---- 153.60B 145.10A 153.60B 151.60 +3.20 148.40 1645 ---- 150.40B 142.00A 150.40B 148.40 +3.20 145.20 1650 ---- 147.20B 139.00A 147.20B 145.30 +3.20 142.10 1655 ---- 144.10B 136.00A 144.10B 142.30 +3.20 139.10 1660 ---- 141.00B 133.10A 141.00B 139.20 +3.10 136.10 1665 ---- 138.00B 130.20A 138.00B 136.30 +3.10 133.20 1670 ---- 135.00B 127.30A 135.00B 133.30 +3.00 130.30 1 1675 ---- 132.10B 124.60A 132.10B 130.40 +2.90 127.50 1680 ---- 129.20B 121.80A 129.20B 127.60 +2.90 124.70 30 1685 ---- 126.40B 119.10A 126.40B 124.80 +2.80 122.00 1 1690 ---- 123.60B 116.50A 123.60B 122.00 +2.70 119.30 1695 ---- 120.90B 113.90A 120.90B 119.30 +2.70 116.60 1700 ---- 118.20B 111.40A 118.20B 116.60 +2.60 114.00 9 1705 ---- 115.60B 108.90A 115.60B 114.00 +2.50 111.50 1710 ---- 113.00B 106.50A 113.00B 111.40 +2.40 109.00 1715 ---- 110.50B 104.10A 110.50B 108.80 +2.20 106.60 1720 ---- 108.00B 101.80A 108.00B 106.30 +2.10 104.20 1725 ---- 105.60B 99.50A 105.60B 103.90 +2.10 101.80 1730 ---- 103.30B 97.30A 103.30B 101.50 +2.00 99.50 1735 ---- 100.90B 95.10A 100.90B 99.10 +1.80 97.30 1740 ---- 98.70B 92.90A 98.70B 96.80 +1.70 95.10 1745 ---- 96.40B 90.90A 96.20B 94.60 +1.60 93.00 1750 ---- 94.30B 88.80A 94.30B 92.40 +1.50 90.90 1 1755 ---- 92.20B 86.80A 92.20B 90.40 +1.50 88.90 1760 ---- 90.10B 84.90A 90.10B 88.30 +1.40 86.90 1765 ---- 88.10B 83.00A 88.10B 86.30 +1.30 85.00 1770 ---- 86.10B 81.20A 86.10B 84.40 +1.30 83.10 1775 ---- 84.10B 79.40A 83.90B 82.50 +1.30 81.20 19 1780 ---- 82.30B 77.60A 82.30B 80.70 +1.30 79.40 1785 ---- 80.40B 75.90A 80.40B 78.90 +1.30 77.60 19 1790 ---- 78.60B 74.20A 78.60B 77.10 +1.20 75.90 1795 ---- 76.90B 72.60A 76.90B 75.40 +1.20 74.20 1800 ---- 75.20B 71.00A 75.20B 73.70 +1.20 1 72.50 61 1805 ---- 73.50B 69.40A 73.50B 72.10 +1.20 70.90 1810 ---- 71.90B 67.90A 71.90B 70.50 +1.20 69.30 1815 ---- 70.30B 66.50A 70.30B 68.90 +1.10 67.80 1820 ---- 68.70B 65.00A 68.50B 67.40 +1.00 66.40 1825 ---- 67.20B 63.60A 67.20B 65.90 +1.00 64.90 1830 ---- 65.70B 62.30A 65.60B 64.50 +1.00 63.50 1835 ---- 64.30B 60.90A 64.30B 63.10 +1.00 62.10 1840 ---- 62.90B 59.60A 62.90B 61.70 +.90 60.80 14 1845 ---- 61.60B 58.40A 61.60B 60.40 +.90 59.50 1850 ---- 60.20B 57.10A 60.10B 59.10 +.90 58.20 1855 ---- 58.90B 55.90A 58.80B 57.80 +.80 57.00 1860 ---- 57.70B 54.80A 57.70B 56.60 +.80 55.80 1865 ---- 56.40B 53.60A 56.30B 55.40 +.80 54.60 1870 ---- 55.20B 52.50A 55.10B 54.20 +.80 53.40 1875 ---- 54.10B 51.40A 54.10B 53.10 +.80 52.30 1880 ---- 52.90B 50.40A 52.80B 52.00 +.80 51.20 1885 ---- 51.80B 49.30A 51.70B 50.90 +.80 50.10 1890 ---- 50.70B 48.30A 50.60B 49.80 +.70 49.10 1895 ---- 49.70B 47.30A 49.70B 48.80 +.70 48.10 1900 ---- 48.60B 46.40A 48.50B 47.80 +.70 1 47.10 11 1905 ---- 47.60B 45.40A 47.50B 46.80 +.70 46.10 1910 ---- 46.70B 44.50A 46.70B 45.90 +.70 45.20 1915 ---- 45.70B 43.60A 45.60B 44.90 +.60 44.30 1920 ---- 44.80B 42.80A 44.80B 44.00 +.60 43.40 1925 ---- 43.90B 41.90A 43.90B 43.10 +.60 42.50 1930 ---- 43.00B 41.10A 43.00B 42.30 +.60 41.70 13 1935 ---- 42.10B 40.30A 42.00B 41.40 +.60 40.80 1940 ---- 41.30B 39.50A 41.30B 40.60 +.60 40.00 1945 ---- 40.40B 38.70A 40.30B 39.80 +.60 39.20 1950 ---- 39.60B 37.90A 39.50B 39.00 +.50 38.50 2 1955 ---- 38.90B 37.20A 38.90B 38.20 +.50 37.70 1960 ---- 38.10B 36.50A 38.10B 37.50 +.50 37.00 1965 ---- 37.40B 35.80A 37.40B 36.70 +.40 36.30 1970 ---- 36.60B 35.10A 36.60B 36.00 +.40 35.60 1975 ---- 35.90B 34.50A 35.90B 35.30 +.40 34.90 1980 ---- 35.20B 33.80A 35.20B 34.70 +.50 34.20 1985 ---- 34.60B 33.20A 34.50B 34.00 +.40 33.60 1990 ---- 33.90B 32.60A 33.90B 33.30 +.40 32.90 1995 ---- 33.30B 32.00A 33.30B 32.70 +.40 32.30 2000 ---- 32.60B 31.40A 32.60B 32.10 +.40 31.70 26 2005 ---- 32.00B 30.80A 32.00B 31.50 +.40 31.10 2010 ---- 31.40B 30.20A 31.40B 30.90 +.40 30.50 2015 ---- 30.80B 29.70A 30.80B 30.30 +.30 30.00 2020 ---- 30.20B 29.10A 30.20B 29.80 +.40 29.40 2025 ---- 29.70B 28.60A 29.70B 29.20 +.30 28.90 2030 ---- 29.10B 28.10A 29.10B 28.70 +.30 28.40 2035 ---- 28.60B 27.60A 28.60B 28.20 +.40 27.80 2040 ---- 28.10B 27.10A 28.10B 27.70 +.40 27.30 2045 ---- 27.60B 26.60A 27.50B 27.20 +.40 26.80 2050 ---- 27.10B 26.20A 27.10B 26.70 +.30 26.40 2055 ---- 26.60B 25.70A 26.60B 26.20 +.30 25.90 2060 ---- 26.10B 25.30A 26.10B 25.80 +.40 25.40 2065 ---- 25.60B 24.80A 25.60B 25.30 +.30 25.00 2070 ---- 25.20B 24.40A 25.20B 24.90 +.40 24.50 2075 ---- 24.70B 24.00A 24.70B 24.50 +.40 24.10 1 2080 ---- 24.30B 23.60A 24.30B 24.00 +.30 23.70 2085 ---- 23.90B 23.20A 23.90B 23.60 +.30 23.30 2090 ---- 23.50B 22.80A 23.50B 23.20 +.30 22.90 2095 ---- 23.10B 22.40A 23.10B 22.80 +.30 22.50 2100 ---- 22.70B 22.00A 22.60B 22.50 +.40 22.10 2105 ---- 22.30B ---- 22.20B 22.10 +.40 21.70 2110 ---- 21.90B ---- 21.90B 21.70 +.40 21.30 2115 ---- 21.50B ---- 21.50B 21.30 +.30 21.00 2120 ---- 21.10B ---- 21.10B 21.00 +.40 20.60 2125 ---- 20.80B ---- 20.80B 20.60 +.30 20.30 2130 ---- 20.40B 19.90A 20.40B 20.30 +.30 20.00 2 2135 ---- 20.10B ---- 20.10B 20.00 +.40 19.60 2140 ---- 19.80B ---- 19.70B 19.60 +.30 19.30 2145 ---- 19.40B ---- 19.40B 19.30 +.30 19.00 2150 ---- 19.10B ---- 19.10B 19.00 +.30 18.70 2155 ---- 18.80B ---- 18.80B 18.70 +.30 18.40 2160 ---- 18.50B ---- 18.50B 18.40 +.30 18.10 2165 ---- 18.20B ---- 18.20B 18.10 +.30 17.80 2170 ---- 17.90B ---- 17.90B 17.80 +.30 17.50 2175 ---- 17.60B ---- 17.60B 17.50 +.30 17.20 2180 ---- 17.30B ---- 17.30B 17.20 +.20 17.00 2185 ---- 17.00B ---- 17.00B 16.90 +.20 16.70 2190 ---- 16.80B ---- 16.80B 16.70 +.30 16.40 2195 ---- 16.50B ---- 16.50B 16.40 +.20 16.20 2200 ---- 16.20B ---- 16.20B 16.10 +.20 15.90 1 2205 ---- 16.00B ---- 16.00B 15.90 +.20 15.70 2210 ---- 15.70B ---- 15.70B 15.60 +.20 15.40 2215 ---- 15.50B ---- 15.50B 15.40 +.20 15.20 2220 ---- 15.20B ---- 15.20B 15.20 +.20 15.00 2225 ---- 15.00B ---- 15.00B 14.90 +.20 14.70 2230 ---- 14.70B ---- 14.70B 14.70 +.20 14.50 2235 ---- 14.50B ---- 14.50B 14.50 +.20 14.30 2240 ---- 14.30B ---- 14.30B 14.20 +.10 14.10 2245 ---- 14.10B ---- 14.10B 14.00 +.10 13.90 2250 ---- 13.90B ---- 13.90B 13.80 +.20 13.60 2 2255 ---- 13.60B ---- 13.60B 13.60 +.20 13.40 2260 ---- 13.40B ---- 13.40B 13.40 +.20 13.20 2265 ---- 13.20B ---- 13.20B 13.20 +.20 13.00 2270 ---- 13.00B ---- 13.00B 13.00 +.20 12.80 2275 ---- 12.80B ---- 12.80B 12.80 +.20 12.60 2280 ---- 12.60B ---- 12.60B 12.60 +.10 12.50 2290 ---- 12.30B ---- 12.30B 12.30 +.20 12.10 2300 ---- 11.90B ---- 11.90B 11.90 +.20 11.70 6 41 2310 ---- 11.60B ---- 11.60B 11.60 +.20 11.40 2320 ---- 11.20B ---- 11.20B 11.30 +.20 11.10 2325 ---- 11.10B ---- 11.10B 11.10 +.20 10.90 2330 ---- 10.90B ---- 10.90B 11.00 +.20 10.80 2340 ---- 10.60B ---- 10.60B 10.70 +.20 10.50 2350 ---- 10.30B ---- 10.30B 10.40 +.20 10.20 2360 ---- 10.00B ---- 10.00B 10.10 +.20 9.90 2370 ---- ---- ---- ---- 9.80 +.10 9.70 2375 ---- 9.60B ---- 9.60B 9.70 +.20 9.50 2380 ---- 9.50B ---- 9.50B 9.60 +.20 9.40 2400 ---- 9.00B ---- 9.00B 9.00 +.10 8.90 4 2425 ---- ---- ---- ---- 8.50 +.10 8.40 2450 ---- ---- ---- ---- 7.90 UNCH 7.90 45 2475 ---- ---- ---- ---- 7.40 UNCH 7.40 5 2500 ---- ---- 6.50A 6.50A 7.00 +.10 6.90 5 2525 ---- ---- ---- ---- 6.50 UNCH 6.50 2550 ---- ---- ---- ---- 6.20 UNCH 6.20 2575 ---- ---- ---- ---- 5.80 UNCH 5.80 2700 ---- ---- ---- ---- 4.40 UNCH 4.40 125 OG AUG23 Gold Option CALL 1200 ---- 544.60B 530.40A 530.40A 541.20 +4.80 536.40 1225 ---- 515.80B ---- 515.60B 516.20 +4.80 511.40 1250 ---- 495.10B 481.20A 481.20A 491.40 +4.80 486.60 1275 ---- 466.40B ---- 466.20B 466.80 +4.80 462.00 2 1300 ---- 446.20B 432.60A 432.60A 442.40 +4.70 437.70 1325 ---- 418.00B ---- 417.80B 418.30 +4.70 413.60 1350 ---- 398.30B 385.00A 385.00A 394.50 +4.60 389.90 1375 ---- 370.70B ---- 370.60B 371.00 +4.60 366.40 1390 ---- 356.80B ---- 356.60B 357.10 +4.60 352.50 1400 ---- 351.50B 338.70A 338.70A 347.90 +4.60 343.30 1410 ---- 338.50B ---- 338.30B 338.80 +4.60 334.20 1420 ---- 329.50B 320.60A 320.60A 329.70 +4.60 325.10 1425 ---- 327.90B 316.20A 316.20A 325.20 +4.60 320.60 1430 ---- 324.20B 311.70A 311.70A 320.70 +4.60 316.10 1440 ---- 315.20B 302.80A 302.80A 311.80 +4.60 307.20 1450 ---- 306.30B 294.10A 294.10A 303.00 +4.60 298.40 2 1460 ---- 297.50B 285.40A 285.40A 294.20 +4.50 289.70 1470 ---- 288.80B 276.80A 276.80A 285.60 +4.50 281.10 1475 ---- 284.50B 272.60A 272.60A 281.30 +4.50 276.80 1480 ---- 280.20B 268.30A 268.30A 277.00 +4.40 272.60 1490 ---- 271.60B 260.00A 260.00A 268.50 +4.40 264.10 1495 ---- 267.40B 255.80A 255.80A 264.30 +4.30 260.00 1500 ---- 263.20B 251.70A 251.70A 260.10 +4.30 255.80 1505 ---- 259.00B 247.60A 247.60A 256.00 +4.30 251.70 1510 ---- 254.90B 243.60A 243.60A 251.90 +4.30 247.60 1515 ---- 250.80B 239.50A 239.50A 247.80 +4.20 243.60 1520 ---- 246.70B 235.50A 235.50A 243.70 +4.10 239.60 1525 ---- 242.60B 231.60A 231.60A 239.70 +4.10 235.60 1530 ---- 238.60B 227.60A 227.60A 235.70 +4.10 231.60 1535 ---- 234.60B 223.70A 223.70A 231.80 +4.10 227.70 1540 ---- 230.60B 219.90A 219.90A 227.80 +4.00 223.80 1545 ---- 226.70B 216.00A 216.00A 223.90 +4.00 219.90 1550 ---- 222.80B 212.20A 212.20A 220.10 +4.00 216.10 2 1555 ---- 218.90B 208.50A 208.50A 216.20 +3.90 212.30 1560 ---- 215.10B 204.80A 204.80A 212.40 +3.80 208.60 1565 ---- 211.30B 201.10A 201.10A 208.70 +3.90 204.80 1570 ---- 207.50B 197.40A 197.40A 205.00 +3.80 201.20 1575 ---- 203.80B 193.80A 193.80A 201.30 +3.80 197.50 1580 ---- 200.10B 190.20A 190.20A 197.60 +3.70 193.90 1585 ---- 196.40B 186.70A 186.70A 194.00 +3.70 190.30 1590 ---- 192.80B 183.20A 183.20A 190.40 +3.60 186.80 1595 ---- 189.20B 179.80A 179.80A 186.90 +3.60 183.30 1600 ---- 185.70B 176.40A 176.40A 183.40 +3.50 179.90 1605 ---- 182.20B 173.00A 173.00A 180.00 +3.50 176.50 1610 ---- 178.80B 169.70A 169.70A 176.60 +3.50 173.10 1615 ---- 175.40B 166.40A 166.40A 173.20 +3.40 169.80 1620 ---- 172.00B 163.20A 163.20A 169.90 +3.40 166.50 1625 ---- 168.70B 160.00A 160.00A 166.60 +3.30 163.30 1630 ---- 165.40B 156.80A 156.80A 163.40 +3.30 160.10 1635 ---- 162.20B 153.70A 153.70A 160.20 +3.20 157.00 1640 ---- 159.00B 150.70A 150.70A 157.10 +3.20 153.90 1645 ---- 155.90B 147.70A 147.70A 154.00 +3.20 150.80 2 1650 ---- 152.80B 144.70A 144.70A 150.90 +3.10 147.80 1 1655 ---- 149.70B 141.80A 141.80A 147.90 +3.10 144.80 1660 ---- 146.70B 138.90A 138.90A 144.90 +3.00 141.90 1665 ---- 143.80B 136.10A 136.10A 142.00 +2.90 139.10 1 1670 ---- 140.80B 133.30A 133.30A 139.10 +2.90 136.20 1 1675 ---- 138.00B 130.60A 130.60A 136.30 +2.80 133.50 1680 ---- 135.20B 127.90A 127.90A 133.50 +2.80 130.70 1685 ---- 132.40B 125.30A 125.30A 130.70 +2.70 128.00 1690 ---- 129.70B 122.70A 122.70A 128.00 +2.60 125.40 1695 ---- 127.00B 120.20A 120.20A 125.40 +2.60 122.80 1700 ---- 124.40B 117.70A 117.70A 122.80 +2.50 120.30 238 1705 ---- 121.80B 115.20A 115.20A 120.20 +2.40 117.80 1710 ---- 119.30B 112.80A 112.80A 117.70 +2.40 115.30 1715 ---- 116.80B 110.50A 110.50A 115.20 +2.20 113.00 1720 ---- 114.40B 108.20A 108.20A 112.70 +2.10 110.60 4 1725 ---- 112.00B 105.90A 105.90A 110.30 +2.00 108.30 1730 ---- 109.70B 103.70A 103.70A 108.00 +2.00 106.00 1735 ---- 107.40B 101.60A 101.60A 105.70 +1.90 103.80 1 1740 ---- 105.10B 99.40A 99.40A 103.50 +1.80 101.70 1745 ---- 102.90B 97.40A 97.40A 101.20 +1.70 99.50 1750 ---- 100.80B 95.40A 95.40A 99.10 +1.60 97.50 420 1755 ---- 98.70B 93.40A 93.40A 97.00 +1.60 95.40 1760 ---- 96.60B 91.40A 91.40A 94.90 +1.50 93.40 1765 ---- 94.60B 89.60A 89.60A 92.90 +1.40 91.50 1770 ---- 92.60B 87.70A 87.70A 90.90 +1.30 89.60 1775 ---- 90.70B 85.90A 85.90A 89.00 +1.30 87.70 810 1780 ---- 88.80B 84.10A 84.10A 87.20 +1.30 85.90 1785 ---- 87.00B 82.40A 82.40A 85.30 +1.10 84.20 1790 ---- 85.20B 80.70A 80.70A 83.60 +1.20 82.40 1795 ---- 83.40B 79.10A 79.10A 81.80 +1.10 80.70 1800 ---- 81.70B 77.50A 77.50A 80.10 +1.00 79.10 8 1805 ---- 80.00B 75.90A 75.90A 78.50 +1.00 77.50 1810 ---- 78.40B 74.40A 74.40A 76.90 +1.00 75.90 1815 ---- 76.80B 72.90A 72.90A 75.30 +.90 74.40 1820 ---- 75.20B 71.50A 71.50A 73.80 +.90 72.90 1825 ---- 73.70B 70.00A 70.00A 72.30 +.90 71.40 1830 ---- 72.20B 68.70A 68.70A 70.90 +.90 70.00 1000 1835 ---- 70.80B 67.30A 67.30A 69.40 +.80 68.60 1840 ---- 69.30B 66.00A 66.00A 68.10 +.90 67.20 1845 ---- 68.00B 64.70A 64.70A 66.70 +.80 65.90 1850 ---- 66.60B 63.40A 63.40A 65.40 +.80 64.60 84 1855 ---- 65.30B 62.20A 62.20A 64.10 +.80 63.30 7 1860 ---- 64.00B 61.00A 61.00A 62.90 +.90 62.00 1865 ---- 62.70B 59.80A 59.80A 61.60 +.80 60.80 1870 ---- 61.50B 58.70A 58.70A 60.40 +.70 59.70 1875 ---- 60.30B 57.60A 57.60A 59.30 +.80 58.50 1880 ---- 59.10B 56.50A 56.50A 58.10 +.70 57.40 1885 ---- 58.00B 55.40A 55.40A 57.00 +.70 56.30 9 1890 ---- 56.90B 54.40A 54.40A 55.90 +.70 55.20 1895 ---- 55.80B 53.30A 53.30A 54.90 +.80 54.10 1900 ---- 54.70B 52.30A 52.30A 53.80 +.70 53.10 354 1905 ---- 53.70B 51.40A 51.40A 52.80 +.70 52.10 1910 ---- 52.70B 50.40A 50.40A 51.80 +.70 51.10 1915 ---- 51.70B 49.50A 49.50A 50.90 +.70 50.20 1920 ---- 50.70B 48.60A 48.60A 49.90 +.70 49.20 1925 ---- 49.80B 47.70A 47.70A 49.00 +.70 48.30 1930 ---- 48.80B 46.80A 46.80A 48.10 +.70 47.40 1935 ---- 47.90B 46.00A 46.00A 47.20 +.70 46.50 1940 ---- 47.00B 45.20A 45.20A 46.30 +.60 45.70 1945 ---- 46.20B 44.30A 44.30A 45.50 +.60 44.90 1950 ---- 45.30B 43.60A 43.60A 44.70 +.70 44.00 1955 ---- 44.50B 42.80A 42.80A 43.90 +.60 43.30 1960 ---- 43.70B 42.00A 42.00A 43.10 +.60 42.50 250 1965 ---- 42.90B 41.20A 41.20A 42.30 +.60 41.70 1970 ---- 42.10B 40.50A 40.50A 41.60 +.60 41.00 1975 ---- 41.40B 39.80A 39.80A 40.80 +.60 40.20 1980 ---- 40.60B 39.10A 39.10A 40.10 +.60 39.50 1985 ---- 40.00B 38.40A 38.40A 39.40 +.60 38.80 1990 ---- 39.30B 37.80A 37.80A 38.70 +.50 38.20 1995 ---- 38.60B 37.10A 37.10A 38.00 +.50 37.50 2000 ---- 37.90B 36.50A 36.50A 37.40 +.50 36.90 637 2005 ---- 37.20B 35.90A 35.90A 36.70 +.50 36.20 2010 ---- 36.60B 35.30A 35.30A 36.10 +.50 35.60 2015 ---- 36.00B 34.70A 34.70A 35.50 +.50 35.00 2020 ---- 35.30B 34.10A 34.10A 34.90 +.50 34.40 2025 ---- 34.70B 33.50A 33.50A 34.30 +.50 33.80 420 2030 ---- 34.10B 33.00A 33.00A 33.70 +.40 33.30 2035 ---- 33.60B 32.40A 32.40A 33.10 +.40 32.70 2040 ---- 33.00B 31.90A 31.90A 32.60 +.40 32.20 1 2045 ---- 32.40B 31.40A 31.40A 32.00 +.40 31.60 2050 ---- 31.90B 30.90A 30.90A 31.50 +.40 31.10 44 2055 ---- 31.40B 30.40A 30.40A 31.00 +.40 30.60 2060 ---- 30.90B 29.90A 29.90A 30.50 +.40 30.10 2065 ---- 30.40B 29.40A 29.40A 30.00 +.40 29.60 2070 ---- 29.90B 29.00A 29.00A 29.50 +.30 29.20 2075 ---- 29.40B 28.50A 28.50A 29.00 +.30 28.70 2080 ---- 28.90B 28.00A 28.00A 28.50 +.30 28.20 2085 ---- 28.40B 27.60A 27.60A 28.10 +.30 27.80 2090 ---- 28.00B 27.20A 27.20A 27.60 +.30 27.30 2095 ---- 27.50B 26.80A 26.80A 27.20 +.30 26.90 2100 ---- 27.10B 26.30A 26.30A 26.80 +.30 26.50 2105 ---- 26.70B 25.90A 25.90A 26.30 +.20 26.10 2110 ---- 26.20B 25.50A 25.50A 25.90 +.20 25.70 2115 ---- 25.80B 25.20A 25.20A 25.50 +.20 25.30 2120 ---- 25.40B 24.80A 24.80A 25.10 +.20 24.90 2125 ---- 25.00B 24.40A 24.40A 24.70 +.20 24.50 2130 ---- 24.60B 24.00A 24.00A 24.40 +.30 24.10 2135 ---- 24.30B ---- 24.30B 24.00 +.30 23.70 2140 ---- 23.90B 23.30A 23.30A 23.60 +.20 23.40 2145 ---- 23.50B ---- 23.50B 23.30 +.30 23.00 2150 ---- 23.20B 22.60A 22.60A 22.90 +.20 22.70 525 2155 ---- 22.80B ---- 22.80B 22.60 +.30 22.30 2160 ---- 22.50B ---- 22.40B 22.20 +.20 22.00 2165 ---- 22.10B ---- 22.10B 21.90 +.30 21.60 2170 ---- 21.80B ---- 21.80B 21.60 +.30 21.30 2175 ---- 21.50B ---- 21.40B 21.30 +.30 21.00 36 2180 ---- 21.10B ---- 21.10B 21.00 +.30 20.70 2185 ---- 20.80B ---- 20.80B 20.60 +.20 20.40 2190 ---- 20.50B ---- 20.50B 20.30 +.20 20.10 2195 ---- 20.20B ---- 20.20B 20.10 +.30 19.80 2200 ---- 19.90B ---- 19.90B 19.80 +.30 19.50 426 2205 ---- 19.60B ---- 19.60B 19.50 +.30 19.20 2210 ---- 19.30B ---- 19.30B 19.20 +.30 18.90 2215 ---- 19.10B ---- 19.00B 18.90 +.20 18.70 2220 ---- 18.80B ---- 18.80B 18.70 +.30 18.40 2225 ---- 18.50B ---- 18.50B 18.40 +.30 18.10 2230 ---- 18.30B ---- 18.30B 18.10 +.20 17.90 2235 ---- 18.00B ---- 18.00B 17.90 +.30 17.60 2240 ---- 17.70B ---- 17.70B 17.60 +.20 17.40 2245 ---- 17.50B ---- 17.50B 17.40 +.30 17.10 2250 ---- 17.20B ---- 17.20B 17.20 +.30 16.90 2255 ---- 17.00B ---- 17.00B 16.90 +.20 16.70 2260 ---- 16.80B ---- 16.70B 16.70 +.20 16.50 2265 ---- 16.50B ---- 16.50B 16.50 +.30 16.20 2270 ---- 16.30B ---- 16.30B 16.20 +.20 16.00 2275 ---- 16.10B ---- 16.10B 16.00 +.20 15.80 2280 ---- 15.80B ---- 15.80B 15.80 +.20 15.60 2290 ---- 15.40B ---- 15.40B 15.40 +.20 15.20 2300 ---- 15.00B ---- 15.00B 15.00 +.20 14.80 6 46 2310 ---- 14.60B ---- 14.60B 14.60 +.20 14.40 2 2320 ---- 14.20B ---- 14.20B 14.20 +.10 14.10 2325 ---- 14.00B ---- 14.00B 14.00 +.10 13.90 2330 ---- 13.80B ---- 13.80B 13.80 +.10 13.70 2340 ---- 13.50B ---- 13.50B 13.50 +.10 13.40 2350 ---- 13.10B ---- 13.10B 13.10 +.10 13.00 2360 ---- 12.80B ---- 12.80B 12.80 +.10 12.70 2370 ---- 12.50B ---- 12.50B 12.50 +.10 12.40 2375 ---- ---- ---- ---- 12.30 UNCH 12.30 2380 ---- ---- ---- ---- 12.20 +.10 12.10 2400 ---- ---- ---- ---- 11.60 +.10 11.50 1 2425 ---- ---- ---- ---- 10.90 +.10 10.80 2450 ---- ---- ---- ---- 10.30 +.10 10.20 2475 ---- ---- ---- ---- 9.70 +.10 9.60 2500 ---- ---- ---- ---- 9.20 +.20 9.00 25 2525 ---- ---- ---- ---- 8.70 +.20 8.50 2550 ---- ---- ---- ---- 8.20 +.10 8.10 2575 ---- ---- ---- ---- 7.80 +.20 7.60 825 2600 ---- ---- ---- ---- 7.40 +.20 7.20 3000 ---- ---- ---- ---- 3.50 +.10 3.40 900 4000 ---- ---- 1.20A 1.20A 1.10 -.50 1.60 2 OG SEP23 Gold Option CALL 1200 ---- 560.10B 546.70A 546.70A 556.60 +4.90 551.70 1225 ---- ---- ---- ---- 531.60 +4.90 526.70 1250 ---- 510.50B 497.60A 497.60A 506.80 +4.90 501.90 1 1275 ---- ---- ---- ---- 482.20 +4.80 477.40 1300 ---- 461.70B 449.20A 449.20A 457.90 +4.80 453.10 1325 ---- ---- ---- ---- 433.90 +4.80 429.10 1350 ---- 413.90B 401.80A 401.80A 410.20 +4.80 405.40 1375 ---- ---- ---- ---- 386.80 +4.70 382.10 1400 ---- 367.30B 355.70A 355.70A 363.70 +4.60 359.10 1410 ---- ---- 346.70A 346.70A 354.60 +4.60 350.00 1420 ---- 346.80B 337.80A 337.80A 345.60 +4.60 341.00 1425 ---- 344.60B 333.30A 333.30A 341.10 +4.50 336.60 1430 ---- 340.10B 328.90A 328.90A 336.70 +4.60 332.10 1440 ---- 331.20B 320.10A 320.10A 327.80 +4.50 323.30 1450 ---- 322.30B 311.40A 311.40A 319.00 +4.40 314.60 1460 ---- 313.60B 302.80A 302.80A 310.30 +4.40 305.90 1470 ---- 304.90B 294.20A 294.20A 301.70 +4.40 297.30 1475 ---- 300.60B 290.00A 290.00A 297.40 +4.30 293.10 1480 ---- 296.30B 285.80A 285.80A 293.20 +4.30 288.90 1490 ---- 287.80B 277.50A 277.50A 284.80 +4.30 280.50 1500 ---- 279.40B 269.30A 269.30A 276.40 +4.20 272.20 1505 ---- 275.30B 265.20A 265.20A 272.30 +4.20 268.10 1510 ---- 271.10B 261.10A 261.10A 268.20 +4.20 264.00 1515 ---- 267.00B 257.10A 257.10A 264.10 +4.10 260.00 1520 ---- 262.90B 253.20A 253.20A 260.10 +4.10 256.00 1525 ---- 258.90B 249.20A 249.20A 256.00 +4.00 252.00 1530 ---- 254.80B 245.30A 245.30A 252.00 +4.00 248.00 1535 ---- 250.80B 241.40A 241.40A 248.10 +4.00 244.10 1540 ---- 246.90B 237.50A 237.50A 244.10 +3.90 240.20 1545 ---- 242.90B 233.70A 233.70A 240.20 +3.80 236.40 1550 ---- 239.00B 229.90A 229.90A 236.40 +3.90 232.50 1555 ---- 235.20B 226.20A 226.20A 232.50 +3.80 228.70 1560 ---- 231.30B 222.40A 222.40A 228.70 +3.70 225.00 1565 ---- 227.50B 218.70A 218.70A 224.90 +3.70 221.20 1570 ---- 223.80B 215.10A 215.10A 221.20 +3.70 217.50 1575 ---- 220.00B 211.50A 211.50A 217.50 +3.60 213.90 1580 ---- 216.30B 207.90A 207.90A 213.80 +3.60 210.20 1585 ---- 212.70B 204.30A 204.30A 210.20 +3.50 206.70 1 1590 ---- 209.00B 200.80A 200.80A 206.60 +3.50 203.10 1595 ---- 205.40B 197.40A 197.40A 203.10 +3.50 199.60 1600 ---- 201.90B 193.90A 193.90A 199.50 +3.40 196.10 1605 ---- 198.40B 190.60A 190.60A 196.10 +3.40 192.70 1610 ---- 194.90B 187.20A 187.20A 192.60 +3.30 189.30 1615 ---- 191.50B 183.90A 183.90A 189.30 +3.30 186.00 1 1620 ---- 188.10B 180.60A 180.60A 185.90 +3.20 182.70 1625 ---- 184.70B 177.40A 177.40A 182.60 +3.20 179.40 1630 ---- 181.40B 174.20A 174.20A 179.30 +3.10 176.20 1635 ---- 178.10B 171.10A 171.10A 176.10 +3.10 173.00 1640 ---- 174.90B 168.00A 168.00A 172.90 +3.10 169.80 1645 ---- 171.70B 164.90A 164.90A 169.70 +2.90 166.80 1650 ---- 168.60B 161.90A 161.90A 166.60 +2.90 163.70 1655 ---- 165.50B 159.00A 159.00A 163.60 +2.90 160.70 1660 ---- 162.40B 156.00A 156.00A 160.50 +2.80 157.70 1665 ---- 159.40B 153.20A 153.20A 157.60 +2.80 154.80 1670 ---- 156.50B 150.30A 150.30A 154.60 +2.70 151.90 1675 ---- 153.50B 147.50A 147.50A 151.70 +2.60 149.10 1680 ---- 150.70B 144.80A 144.80A 148.80 +2.50 146.30 1685 ---- 147.80B 142.10A 142.10A 146.00 +2.50 143.50 1690 ---- 145.00B 139.40A 139.40A 143.20 +2.40 140.80 1695 ---- 142.30B 136.80A 136.80A 140.50 +2.30 138.20 1700 ---- 139.60B 134.30A 134.30A 137.80 +2.20 135.60 5 1705 ---- 137.00B 131.70A 131.70A 135.10 +2.10 133.00 1710 ---- 134.40B 129.20A 129.20A 132.50 +2.00 130.50 1715 ---- 131.80B 126.80A 126.80A 130.00 +2.00 128.00 1720 ---- 129.30B 124.40A 124.40A 127.50 +1.90 125.60 1725 ---- 126.80B 122.10A 122.10A 125.00 +1.80 123.20 1730 ---- 124.40B 119.80A 119.80A 122.60 +1.80 120.80 1735 ---- 122.00B 117.50A 117.50A 120.30 +1.80 118.50 1740 ---- 119.60B 115.30A 115.30A 118.00 +1.70 116.30 1745 ---- 117.40B 113.10A 113.10A 115.80 +1.70 114.10 1750 ---- 115.10B 111.00A 111.00A 113.60 +1.70 111.90 1755 ---- 112.90B 108.90A 108.90A 111.50 +1.70 109.80 1760 ---- 110.70B 106.80A 106.80A 109.50 +1.80 107.70 1765 ---- 108.60B 104.80A 104.80A 107.50 +1.80 105.70 1770 ---- 106.50B 102.80A 102.80A 105.60 +1.90 103.70 1775 ---- 104.50B 100.90A 100.90A 103.70 +2.00 101.70 1780 ---- 102.50B 99.00A 99.00A 101.80 +2.00 99.80 1785 ---- 100.50B 97.20A 97.20A 100.00 +2.10 97.90 16 1790 ---- 98.60B 95.40A 95.40A 98.20 +2.10 96.10 1795 ---- 96.70B 93.60A 93.60A 96.40 +2.10 94.30 1800 ---- 94.90B 91.90A 91.90A 94.60 +2.10 92.50 2000 1805 ---- 93.10B 90.20A 90.20A 92.90 +2.10 90.80 1810 ---- 91.30B 88.50A 88.50A 91.20 +2.10 89.10 1815 ---- 89.60B 86.90A 86.90A 89.50 +2.10 87.40 1820 ---- 87.90B 85.30A 85.30A 87.80 +2.00 85.80 1825 ---- 86.20B 83.70A 83.70A 86.20 +2.00 84.20 1830 ---- 84.60B 82.20A 82.20A 84.60 +1.90 82.70 1835 ---- 83.10B 80.70A 80.70A 83.00 +1.90 81.10 1840 ---- 81.50B 79.30A 79.30A 81.40 +1.80 79.60 1845 ---- 80.00B 77.80A 77.80A 79.90 +1.70 78.20 1850 ---- 78.50B 76.40A 76.40A 78.40 +1.70 76.70 1855 ---- 77.10B 75.10A 75.10A 77.00 +1.70 75.30 1860 ---- 75.60B 73.70A 73.70A 75.60 +1.60 74.00 1865 ---- 74.30B 72.40A 72.40A 74.20 +1.60 72.60 1870 ---- 72.90B 71.20A 71.20A 72.90 +1.60 71.30 1875 ---- 71.60B 69.90A 69.90A 71.50 +1.40 70.10 1880 ---- 70.30B 68.70A 68.70A 70.30 +1.50 68.80 1885 ---- 69.00B 67.50A 67.50A 69.00 +1.40 67.60 1890 ---- 67.80B 66.30A 66.30A 67.80 +1.40 66.40 1895 ---- 66.60B ---- 66.60B 66.60 +1.40 65.20 1900 ---- 65.40B ---- 65.40B 65.50 +1.40 64.10 1905 ---- 64.20B ---- 64.10B 64.30 +1.40 62.90 1910 ---- 63.10B ---- 63.10B 63.20 +1.40 61.80 1915 ---- 62.00B ---- 62.00B 62.10 +1.30 60.80 1920 ---- 60.90B ---- 60.90B 61.00 +1.30 59.70 1925 ---- 59.80B ---- 59.70B 60.00 +1.30 58.70 1930 ---- 58.80B ---- 58.80B 59.00 +1.30 57.70 1935 ---- 57.80B ---- 57.80B 58.00 +1.30 56.70 1940 ---- 56.80B ---- 56.80B 57.00 +1.30 55.70 1945 ---- 55.80B ---- 55.80B 56.00 +1.20 54.80 1950 ---- 54.80B ---- 54.70B 55.10 +1.20 53.90 1955 ---- 53.90B ---- 53.80B 54.10 +1.10 53.00 1960 ---- 53.00B ---- 53.00B 53.20 +1.10 52.10 1965 ---- 52.10B ---- 52.10B 52.40 +1.20 51.20 1970 ---- 51.20B ---- 51.10B 51.50 +1.10 50.40 1975 ---- 50.40B ---- 50.40B 50.60 +1.10 49.50 750 1980 ---- 49.50B ---- 49.40B 49.80 +1.10 48.70 1985 ---- 48.70B ---- 48.60B 49.00 +1.10 47.90 1990 ---- 47.90B ---- 47.80B 48.20 +1.10 47.10 1995 ---- 47.10B ---- 47.00B 47.40 +1.00 46.40 2000 ---- 46.30B ---- 46.20B 46.70 +1.10 45.60 2 5401 2005 ---- 45.60B ---- 45.60B 45.90 +1.00 44.90 2010 ---- 44.80B ---- 44.70B 45.20 +1.00 44.20 2015 ---- 44.10B ---- 44.00B 44.50 +1.00 43.50 2020 ---- 43.40B ---- 43.40B 43.80 +1.00 42.80 2025 ---- 42.80B ---- 42.70B 43.10 +1.00 42.10 2030 ---- 42.10B ---- 42.10B 42.40 +.90 41.50 2035 ---- 41.40B ---- 41.40B 41.70 +.90 40.80 2040 ---- 40.80B ---- 40.70B 41.10 +.90 40.20 16 2045 ---- 40.10B ---- 40.10B 40.40 +.80 39.60 2050 ---- 39.50B ---- 39.50B 39.80 +.80 39.00 2055 ---- 38.90B ---- 38.80B 39.20 +.80 38.40 2060 ---- 38.30B ---- 38.20B 38.60 +.80 37.80 2065 ---- 37.70B ---- 37.70B 38.00 +.80 37.20 2070 ---- 37.10B ---- 37.10B 37.40 +.70 36.70 2075 ---- 36.50B ---- 36.50B 36.90 +.80 36.10 2080 ---- 36.00B ---- 36.00B 36.30 +.70 35.60 2085 ---- 35.40B ---- 35.40B 35.80 +.80 35.00 2090 ---- 34.90B ---- 34.90B 35.20 +.70 34.50 2095 ---- 34.40B ---- 34.40B 34.70 +.70 34.00 2100 ---- 33.90B ---- 33.90B 34.20 +.70 33.50 163 2105 ---- 33.40B ---- 33.30B 33.70 +.70 33.00 2110 ---- 32.90B ---- 32.90B 33.20 +.60 32.60 2115 ---- 32.40B ---- 32.40B 32.70 +.60 32.10 2120 ---- 31.90B ---- 31.90B 32.20 +.60 31.60 2125 ---- 31.40B ---- 31.40B 31.80 +.60 31.20 2130 ---- 31.00B ---- 31.00B 31.30 +.60 30.70 2135 ---- 30.50B ---- 30.50B 30.90 +.60 30.30 2140 ---- 30.10B ---- 30.10B 30.40 +.50 29.90 2145 ---- 29.70B ---- 29.60B 30.00 +.60 29.40 2150 ---- 29.20B ---- 29.20B 29.60 +.60 29.00 2155 ---- 28.80B ---- 28.80B 29.10 +.50 28.60 2160 ---- 28.40B ---- 28.40B 28.70 +.50 28.20 2165 ---- 28.00B ---- 28.00B 28.30 +.50 27.80 2170 ---- 27.60B ---- 27.60B 27.90 +.40 27.50 2175 ---- 27.20B ---- 27.20B 27.50 +.40 27.10 2180 ---- 26.90B ---- 26.90B 27.20 +.50 26.70 2185 ---- 26.50B ---- 26.50B 26.80 +.50 26.30 2190 ---- 26.10B ---- 26.10B 26.40 +.40 26.00 2195 ---- 25.80B ---- 25.80B 26.10 +.50 25.60 2200 ---- 25.40B ---- 25.40B 25.70 +.40 25.30 2205 ---- 25.10B ---- 25.10B 25.30 +.30 25.00 2210 ---- 24.70B ---- 24.70B 25.00 +.40 24.60 2215 ---- 24.40B ---- 24.40B 24.70 +.40 24.30 2220 ---- ---- ---- ---- 24.30 +.30 24.00 2225 ---- 23.70B ---- 23.70B 24.00 +.40 23.60 2230 ---- 23.40B ---- 23.40B 23.70 +.40 23.30 2235 ---- 23.10B ---- 23.10B 23.40 +.40 23.00 2240 ---- 22.80B ---- 22.80B 23.10 +.40 22.70 2245 ---- 22.50B ---- 22.50B 22.80 +.40 22.40 2250 ---- 22.20B ---- 22.20B 22.50 +.40 22.10 2255 ---- ---- ---- ---- 22.20 +.30 21.90 2260 ---- ---- ---- ---- 21.90 +.30 21.60 2265 ---- ---- ---- ---- 21.60 +.30 21.30 2270 ---- ---- ---- ---- 21.30 +.30 21.00 2275 ---- ---- ---- ---- 21.00 +.20 20.80 2280 ---- ---- ---- ---- 20.80 +.30 20.50 2290 ---- ---- ---- ---- 20.20 +.20 20.00 2300 ---- ---- ---- ---- 19.70 +.20 19.50 4 2310 ---- ---- ---- ---- 19.20 +.20 19.00 2320 ---- ---- ---- ---- 18.80 +.30 18.50 2325 ---- ---- ---- ---- 18.50 +.20 18.30 2330 ---- ---- ---- ---- 18.30 +.20 18.10 2340 ---- ---- ---- ---- 17.90 +.20 17.70 2350 ---- ---- ---- ---- 17.40 +.20 17.20 2360 ---- ---- ---- ---- 17.00 +.20 16.80 2370 ---- ---- ---- ---- 16.60 +.20 16.40 2375 ---- ---- ---- ---- 16.40 +.20 16.20 2380 ---- ---- ---- ---- 16.20 +.10 16.10 2400 ---- ---- ---- ---- 15.50 +.20 15.30 3 3 2425 ---- ---- ---- ---- 14.70 +.20 14.50 2450 ---- ---- ---- ---- 13.90 +.20 13.70 2475 ---- ---- ---- ---- 13.20 +.20 13.00 2490 ---- ---- ---- ---- 12.70 +.10 12.60 2500 ---- ---- ---- ---- 12.50 +.20 12.30 200 2525 ---- ---- ---- ---- 11.90 +.20 11.70 2550 ---- ---- ---- ---- 11.30 +.10 11.20 2575 ---- ---- ---- ---- 10.80 +.10 10.70 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 556.60 +4.90 551.70 1225 ---- ---- ---- ---- 531.60 +4.90 526.70 1250 ---- ---- ---- ---- 506.60 +4.90 501.70 1275 ---- ---- ---- ---- 481.80 +4.80 477.00 1300 ---- ---- ---- ---- 457.50 +4.70 452.80 1325 ---- ---- ---- ---- 433.70 +4.70 429.00 1350 ---- ---- ---- ---- 410.20 +4.50 405.70 1375 ---- ---- ---- ---- 387.30 +4.40 382.90 1400 ---- ---- ---- ---- 364.80 +4.30 360.50 1410 ---- ---- ---- ---- 355.90 +4.20 351.70 1420 ---- ---- ---- ---- 347.10 +4.20 342.90 1425 ---- ---- ---- ---- 342.80 +4.20 338.60 1430 ---- ---- ---- ---- 338.50 +4.20 334.30 1440 ---- ---- ---- ---- 329.80 +4.10 325.70 1450 ---- ---- ---- ---- 321.30 +4.00 317.30 1460 ---- ---- ---- ---- 312.90 +4.00 308.90 1470 ---- ---- ---- ---- 304.60 +4.00 300.60 1475 ---- ---- ---- ---- 300.40 +3.90 296.50 1480 ---- ---- ---- ---- 296.30 +3.90 292.40 1490 ---- ---- ---- ---- 288.20 +3.90 284.30 1500 ---- ---- ---- ---- 280.10 +3.70 276.40 1505 ---- ---- ---- ---- 276.10 +3.70 272.40 1510 ---- ---- ---- ---- 272.20 +3.70 268.50 1515 ---- ---- ---- ---- 268.20 +3.60 264.60 1520 ---- ---- ---- ---- 264.30 +3.60 260.70 1525 ---- ---- ---- ---- 260.50 +3.70 256.80 1530 ---- ---- ---- ---- 256.60 +3.60 253.00 1535 ---- ---- ---- ---- 252.80 +3.60 249.20 1540 ---- ---- ---- ---- 249.00 +3.50 245.50 1545 ---- ---- ---- ---- 245.20 +3.50 241.70 1550 ---- ---- ---- ---- 241.50 +3.50 238.00 1555 ---- ---- ---- ---- 237.80 +3.50 234.30 1560 ---- ---- ---- ---- 234.10 +3.40 230.70 1565 ---- ---- ---- ---- 230.40 +3.30 227.10 1570 ---- ---- ---- ---- 226.80 +3.30 223.50 1575 ---- ---- ---- ---- 223.20 +3.30 219.90 1580 ---- ---- ---- ---- 219.70 +3.30 216.40 1585 ---- ---- ---- ---- 216.10 +3.20 212.90 1590 ---- ---- ---- ---- 212.60 +3.20 209.40 1595 ---- ---- ---- ---- 209.20 +3.20 206.00 1600 ---- ---- ---- ---- 205.70 +3.10 202.60 1605 ---- ---- ---- ---- 202.40 +3.10 199.30 1610 ---- ---- ---- ---- 199.00 +3.10 195.90 1615 ---- ---- ---- ---- 195.70 +3.10 192.60 1620 ---- ---- ---- ---- 192.40 +3.00 189.40 1625 ---- ---- ---- ---- 189.10 +2.90 186.20 1630 ---- ---- ---- ---- 185.90 +2.90 183.00 1635 ---- ---- ---- ---- 182.80 +2.90 179.90 1640 ---- ---- ---- ---- 179.60 +2.80 176.80 1645 ---- ---- ---- ---- 176.50 +2.80 173.70 1650 ---- ---- ---- ---- 173.50 +2.80 170.70 1655 ---- ---- ---- ---- 170.50 +2.80 167.70 1660 ---- ---- ---- ---- 167.50 +2.70 164.80 1665 ---- ---- ---- ---- 164.60 +2.70 161.90 1670 ---- ---- ---- ---- 161.70 +2.70 159.00 1675 ---- ---- ---- ---- 158.80 +2.60 156.20 1680 ---- ---- ---- ---- 156.00 +2.50 153.50 1685 ---- ---- ---- ---- 153.30 +2.50 150.80 1690 ---- ---- ---- ---- 150.60 +2.50 148.10 1695 ---- ---- ---- ---- 147.90 +2.40 145.50 1700 ---- ---- ---- ---- 145.30 +2.40 142.90 1705 ---- ---- ---- ---- 142.70 +2.40 140.30 1710 ---- ---- ---- ---- 140.20 +2.30 137.90 1715 ---- ---- ---- ---- 137.70 +2.30 135.40 1720 ---- ---- ---- ---- 135.30 +2.30 133.00 1725 ---- ---- ---- ---- 132.90 +2.20 130.70 1730 ---- ---- ---- ---- 130.60 +2.30 128.30 1735 ---- ---- ---- ---- 128.30 +2.20 126.10 1740 ---- ---- ---- ---- 126.00 +2.20 123.80 1745 ---- ---- ---- ---- 123.80 +2.10 121.70 1750 ---- ---- ---- ---- 121.60 +2.10 119.50 1755 ---- ---- ---- ---- 119.50 +2.10 117.40 1760 ---- ---- ---- ---- 117.40 +2.10 115.30 1765 ---- ---- ---- ---- 115.30 +2.00 113.30 1770 ---- ---- ---- ---- 113.30 +2.00 111.30 1775 ---- ---- ---- ---- 111.30 +1.90 109.40 1780 ---- ---- ---- ---- 109.40 +1.90 107.50 1785 ---- ---- ---- ---- 107.40 +1.80 105.60 1790 ---- ---- ---- ---- 105.60 +1.90 103.70 1795 ---- ---- ---- ---- 103.70 +1.80 101.90 1800 ---- ---- ---- ---- 101.90 +1.70 100.20 23 1805 ---- ---- ---- ---- 100.20 +1.80 98.40 1810 ---- ---- ---- ---- 98.40 +1.70 96.70 1815 ---- ---- ---- ---- 96.70 +1.70 95.00 1820 ---- ---- ---- ---- 95.00 +1.60 93.40 1825 ---- ---- ---- ---- 93.40 +1.70 91.70 1830 ---- ---- ---- ---- 91.70 +1.50 90.20 1835 ---- ---- ---- ---- 90.20 +1.60 88.60 1840 ---- ---- ---- ---- 88.60 +1.50 87.10 1845 ---- ---- ---- ---- 87.10 +1.50 85.60 1850 ---- ---- ---- ---- 85.60 +1.50 84.10 1855 ---- ---- ---- ---- 84.10 +1.50 82.60 1860 ---- ---- ---- ---- 82.60 +1.40 81.20 1865 ---- ---- ---- ---- 81.20 +1.40 79.80 1870 ---- ---- ---- ---- 79.80 +1.30 78.50 1875 ---- ---- ---- ---- 78.50 +1.40 77.10 1880 ---- ---- ---- ---- 77.10 +1.30 75.80 1885 ---- ---- ---- ---- 75.80 +1.30 74.50 1890 ---- ---- ---- ---- 74.50 +1.20 73.30 1895 ---- ---- ---- ---- 73.30 +1.30 72.00 1900 ---- ---- ---- ---- 72.00 +1.20 70.80 15 1905 ---- ---- ---- ---- 70.80 +1.20 69.60 1910 ---- ---- ---- ---- 69.70 +1.20 68.50 1915 ---- ---- ---- ---- 68.50 +1.20 67.30 1920 ---- ---- ---- ---- 67.40 +1.20 66.20 1925 ---- ---- ---- ---- 66.30 +1.20 65.10 1930 ---- ---- ---- ---- 65.20 +1.10 64.10 1935 ---- ---- ---- ---- 64.10 +1.10 63.00 1940 ---- ---- ---- ---- 63.10 +1.10 62.00 1945 ---- ---- ---- ---- 62.10 +1.10 61.00 1950 ---- ---- ---- ---- 61.10 +1.00 60.10 1955 ---- ---- ---- ---- 60.10 +1.00 59.10 1960 ---- ---- ---- ---- 59.20 +1.00 58.20 1965 ---- ---- ---- ---- 58.20 +.90 57.30 1970 ---- ---- ---- ---- 57.30 +.90 56.40 1975 ---- ---- ---- ---- 56.40 +.90 55.50 1980 ---- ---- ---- ---- 55.60 +.90 54.70 1985 ---- ---- ---- ---- 54.70 +.90 53.80 1990 ---- ---- ---- ---- 53.90 +.90 53.00 1995 ---- ---- ---- ---- 53.10 +.90 52.20 2000 ---- ---- ---- ---- 52.30 +.90 51.40 2005 ---- ---- ---- ---- 51.50 +.80 50.70 2010 ---- ---- ---- ---- 50.80 +.90 49.90 2015 ---- ---- ---- ---- 50.00 +.80 49.20 2020 ---- ---- ---- ---- 49.30 +.80 48.50 2025 ---- ---- ---- ---- 48.60 +.80 47.80 2030 ---- ---- ---- ---- 47.90 +.80 47.10 2035 ---- ---- ---- ---- 47.20 +.70 46.50 2040 ---- ---- ---- ---- 46.50 +.70 45.80 2045 ---- ---- ---- ---- 45.90 +.70 45.20 2050 ---- ---- ---- ---- 45.20 +.70 44.50 2055 ---- ---- ---- ---- 44.60 +.70 43.90 2060 ---- ---- ---- ---- 44.00 +.70 43.30 2065 ---- ---- ---- ---- 43.40 +.70 42.70 2070 ---- ---- ---- ---- 42.80 +.70 42.10 2075 ---- ---- ---- ---- 42.20 +.60 41.60 2080 ---- ---- ---- ---- 41.60 +.60 41.00 2085 ---- ---- ---- ---- 41.10 +.60 40.50 2090 ---- ---- ---- ---- 40.50 +.60 39.90 2095 ---- ---- ---- ---- 40.00 +.60 39.40 2100 ---- ---- ---- ---- 39.40 +.50 38.90 23 2105 ---- ---- ---- ---- 38.90 +.50 38.40 2110 ---- ---- ---- ---- 38.40 +.50 37.90 2115 ---- ---- ---- ---- 37.90 +.50 37.40 2120 ---- ---- ---- ---- 37.40 +.50 36.90 2125 ---- ---- ---- ---- 36.90 +.50 36.40 2130 ---- ---- ---- ---- 36.40 +.50 35.90 2135 ---- ---- ---- ---- 36.00 +.50 35.50 2140 ---- ---- ---- ---- 35.50 +.50 35.00 2145 ---- ---- ---- ---- 35.00 +.40 34.60 2150 ---- ---- ---- ---- 34.60 +.50 34.10 2155 ---- ---- ---- ---- 34.20 +.50 33.70 2160 ---- ---- ---- ---- 33.70 +.40 33.30 2165 ---- ---- ---- ---- 33.30 +.50 32.80 2170 ---- ---- ---- ---- 32.90 +.50 32.40 2175 ---- ---- ---- ---- 32.40 +.40 32.00 2180 ---- ---- ---- ---- 32.00 +.40 31.60 2185 ---- ---- ---- ---- 31.60 +.40 31.20 2190 ---- ---- ---- ---- 31.20 +.40 30.80 2195 ---- ---- ---- ---- 30.80 +.40 30.40 2200 ---- ---- ---- ---- 30.40 +.40 30.00 14 2205 ---- ---- ---- ---- 30.00 +.30 29.70 2210 ---- ---- ---- ---- 29.70 +.40 29.30 2215 ---- ---- ---- ---- 29.30 +.40 28.90 2220 ---- ---- ---- ---- 28.90 +.40 28.50 2225 ---- ---- ---- ---- 28.60 +.40 28.20 2230 ---- ---- ---- ---- 28.20 +.40 27.80 2235 ---- ---- ---- ---- 27.80 +.30 27.50 2240 ---- ---- ---- ---- 27.50 +.40 27.10 2245 ---- ---- ---- ---- 27.10 +.30 26.80 2250 ---- ---- ---- ---- 26.80 +.30 26.50 2255 ---- ---- ---- ---- 26.50 +.40 26.10 2260 ---- ---- ---- ---- 26.10 +.30 25.80 2265 ---- ---- ---- ---- 25.80 +.30 25.50 2270 ---- ---- ---- ---- 25.50 +.30 25.20 2275 ---- ---- ---- ---- 25.20 +.30 24.90 2280 ---- ---- ---- ---- 24.90 +.30 24.60 2290 ---- ---- ---- ---- 24.20 +.20 24.00 2300 ---- ---- ---- ---- 23.70 +.30 23.40 2 2310 ---- ---- ---- ---- 23.10 +.30 22.80 2320 ---- ---- ---- ---- 22.50 +.20 22.30 2325 ---- ---- ---- ---- 22.20 +.20 22.00 2330 ---- ---- ---- ---- 22.00 +.30 21.70 2340 ---- ---- ---- ---- 21.40 +.20 21.20 2350 ---- ---- ---- ---- 20.90 +.20 20.70 2360 ---- ---- ---- ---- 20.40 +.20 20.20 2370 ---- ---- ---- ---- 20.00 +.20 19.80 2375 ---- ---- ---- ---- 19.70 +.20 19.50 2380 ---- ---- ---- ---- 19.50 +.20 19.30 2400 ---- ---- ---- ---- 18.60 +.20 18.40 2425 ---- ---- ---- ---- 17.60 +.20 17.40 2450 ---- ---- ---- ---- 16.60 +.10 16.50 2475 ---- ---- ---- ---- 15.80 +.20 15.60 2500 ---- ---- ---- ---- 14.90 +.10 14.80 2525 ---- ---- ---- ---- 14.20 +.10 14.10 2550 ---- ---- ---- ---- 13.50 +.10 13.40 2575 ---- ---- ---- ---- 12.90 +.10 12.80 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 547.30 +3.50 543.80 1250 ---- ---- ---- ---- 522.30 +3.50 518.80 1275 ---- ---- ---- ---- 497.50 +3.50 494.00 1300 ---- ---- ---- ---- 473.10 +3.40 469.70 1325 ---- ---- ---- ---- 449.20 +3.30 445.90 1350 ---- ---- ---- ---- 425.80 +3.20 422.60 1375 ---- ---- ---- ---- 402.90 +3.10 399.80 1400 ---- ---- ---- ---- 380.50 +3.10 377.40 1420 ---- ---- ---- ---- 362.90 +3.00 359.90 1425 ---- ---- ---- ---- 358.60 +3.00 355.60 1430 ---- ---- ---- ---- 354.30 +3.00 351.30 1440 ---- ---- ---- ---- 345.70 +2.90 342.80 1450 ---- ---- ---- ---- 337.20 +2.90 334.30 1460 ---- ---- ---- ---- 328.80 +2.80 326.00 1470 ---- ---- ---- ---- 320.50 +2.80 317.70 1475 ---- ---- ---- ---- 316.40 +2.80 313.60 1480 ---- ---- ---- ---- 312.30 +2.80 309.50 1490 ---- ---- ---- ---- 304.20 +2.70 301.50 1500 ---- ---- ---- ---- 296.20 +2.70 293.50 1510 ---- ---- ---- ---- 288.20 +2.60 285.60 1515 ---- ---- ---- ---- 284.30 +2.60 281.70 1520 ---- ---- ---- ---- 280.40 +2.60 277.80 1525 ---- ---- ---- ---- 276.50 +2.50 274.00 1530 ---- ---- ---- ---- 272.70 +2.50 270.20 1535 ---- ---- ---- ---- 268.90 +2.50 266.40 1540 ---- ---- ---- ---- 265.10 +2.50 262.60 1545 ---- ---- ---- ---- 261.30 +2.40 258.90 1550 ---- ---- ---- ---- 257.60 +2.50 255.10 1555 ---- ---- ---- ---- 253.90 +2.40 251.50 1560 ---- ---- ---- ---- 250.20 +2.40 247.80 1565 ---- ---- ---- ---- 246.50 +2.30 244.20 1570 ---- ---- ---- ---- 242.90 +2.30 240.60 1575 ---- ---- ---- ---- 239.30 +2.30 237.00 1580 ---- ---- ---- ---- 235.70 +2.30 233.40 1585 ---- ---- ---- ---- 232.20 +2.30 229.90 1590 ---- ---- ---- ---- 228.70 +2.30 226.40 1595 ---- ---- ---- ---- 225.20 +2.20 223.00 1600 ---- ---- ---- ---- 221.70 +2.20 219.50 1605 ---- ---- ---- ---- 218.30 +2.20 216.10 1610 ---- ---- ---- ---- 214.90 +2.10 212.80 1615 ---- ---- ---- ---- 211.60 +2.20 209.40 1620 ---- ---- ---- ---- 208.20 +2.10 206.10 1625 ---- ---- ---- ---- 204.90 +2.10 202.80 1630 ---- ---- ---- ---- 201.60 +2.00 199.60 1635 ---- ---- ---- ---- 198.40 +2.00 196.40 1640 ---- ---- ---- ---- 195.20 +2.00 193.20 1645 ---- ---- ---- ---- 192.00 +1.90 190.10 1650 ---- ---- ---- ---- 188.90 +2.00 186.90 1655 ---- ---- ---- ---- 185.80 +1.90 183.90 1660 ---- ---- ---- ---- 182.70 +1.90 180.80 1665 ---- ---- ---- ---- 179.70 +1.90 177.80 1670 ---- ---- ---- ---- 176.70 +1.90 174.80 1675 ---- ---- ---- ---- 173.70 +1.80 171.90 1680 ---- ---- ---- ---- 170.80 +1.80 169.00 1685 ---- ---- ---- ---- 167.90 +1.80 166.10 1690 ---- ---- ---- ---- 165.00 +1.70 163.30 1695 ---- ---- ---- ---- 162.20 +1.70 160.50 1700 ---- ---- ---- ---- 159.40 +1.70 157.70 1705 ---- ---- ---- ---- 156.70 +1.70 155.00 1710 ---- ---- ---- ---- 154.00 +1.70 152.30 1715 ---- ---- ---- ---- 151.30 +1.60 149.70 1720 ---- ---- ---- ---- 148.70 +1.60 147.10 1725 ---- ---- ---- ---- 146.10 +1.60 144.50 1730 ---- ---- ---- ---- 143.60 +1.60 142.00 1735 ---- ---- ---- ---- 141.10 +1.60 139.50 1740 ---- ---- ---- ---- 138.60 +1.50 137.10 1745 ---- ---- ---- ---- 136.20 +1.50 134.70 1750 ---- ---- ---- ---- 133.80 +1.50 132.30 1755 ---- ---- ---- ---- 131.40 +1.40 130.00 1760 ---- ---- ---- ---- 129.10 +1.40 127.70 1765 ---- ---- ---- ---- 126.80 +1.40 125.40 1770 ---- ---- ---- ---- 124.60 +1.40 123.20 1775 ---- ---- ---- ---- 122.40 +1.30 121.10 1780 ---- ---- ---- ---- 120.30 +1.30 119.00 1785 ---- ---- ---- ---- 118.20 +1.30 116.90 1790 ---- ---- ---- ---- 116.10 +1.30 114.80 1795 ---- ---- ---- ---- 114.10 +1.30 112.80 1800 ---- ---- ---- ---- 112.10 +1.30 110.80 1805 ---- ---- ---- ---- 110.10 +1.20 108.90 1810 ---- ---- ---- ---- 108.20 +1.20 107.00 1815 ---- ---- ---- ---- 106.30 +1.20 105.10 1820 ---- ---- ---- ---- 104.50 +1.20 103.30 1825 ---- ---- ---- ---- 102.70 +1.20 101.50 1830 ---- ---- ---- ---- 100.90 +1.10 99.80 1835 ---- ---- ---- ---- 99.20 +1.10 98.10 1840 ---- ---- ---- ---- 97.50 +1.10 96.40 1845 ---- ---- ---- ---- 95.80 +1.00 94.80 1850 ---- ---- ---- ---- 94.20 +1.00 93.20 1855 ---- ---- ---- ---- 92.60 +1.00 91.60 1860 ---- ---- ---- ---- 91.10 +1.00 90.10 1865 ---- ---- ---- ---- 89.50 +.90 88.60 1870 ---- ---- ---- ---- 88.10 +1.00 87.10 1875 ---- ---- ---- ---- 86.60 +.90 85.70 1880 ---- ---- ---- ---- 85.20 +.90 84.30 1885 ---- ---- ---- ---- 83.80 +.90 82.90 1890 ---- ---- ---- ---- 82.50 +.90 81.60 1895 ---- ---- ---- ---- 81.20 +.90 80.30 1900 ---- ---- ---- ---- 79.90 +.90 79.00 1905 ---- ---- ---- ---- 78.60 +.80 77.80 1910 ---- ---- ---- ---- 77.40 +.80 76.60 1915 ---- ---- ---- ---- 76.20 +.80 75.40 1920 ---- ---- ---- ---- 75.00 +.80 74.20 1925 ---- ---- ---- ---- 73.90 +.80 73.10 1930 ---- ---- ---- ---- 72.70 +.70 72.00 1935 ---- ---- ---- ---- 71.60 +.70 70.90 1940 ---- ---- ---- ---- 70.60 +.80 69.80 1945 ---- ---- ---- ---- 69.50 +.70 68.80 1950 ---- ---- ---- ---- 68.50 +.70 67.80 1955 ---- ---- ---- ---- 67.50 +.70 66.80 1960 ---- ---- ---- ---- 66.50 +.70 65.80 1965 ---- ---- ---- ---- 65.50 +.60 64.90 1970 ---- ---- ---- ---- 64.60 +.70 63.90 1975 ---- ---- ---- ---- 63.60 +.60 63.00 1980 ---- ---- ---- ---- 62.70 +.60 62.10 1985 ---- ---- ---- ---- 61.80 +.60 61.20 1990 ---- ---- ---- ---- 61.00 +.60 60.40 1995 ---- ---- ---- ---- 60.10 +.60 59.50 2000 ---- ---- ---- ---- 59.20 +.50 58.70 2005 ---- ---- ---- ---- 58.40 +.50 57.90 2010 ---- ---- ---- ---- 57.60 +.50 57.10 2015 ---- ---- ---- ---- 56.80 +.50 56.30 2020 ---- ---- ---- ---- 56.00 +.50 55.50 2025 ---- ---- ---- ---- 55.20 +.50 54.70 2030 ---- ---- ---- ---- 54.40 +.50 53.90 2035 ---- ---- ---- ---- 53.70 +.50 53.20 2040 ---- ---- ---- ---- 52.90 +.40 52.50 2045 ---- ---- ---- ---- 52.20 +.50 51.70 2050 ---- ---- ---- ---- 51.50 +.50 51.00 2055 ---- ---- ---- ---- 50.70 +.40 50.30 2060 ---- ---- ---- ---- 50.00 +.40 49.60 2065 ---- ---- ---- ---- 49.30 +.40 48.90 2070 ---- ---- ---- ---- 48.70 +.40 48.30 2075 ---- ---- ---- ---- 48.00 +.40 47.60 2080 ---- ---- ---- ---- 47.30 +.40 46.90 2085 ---- ---- ---- ---- 46.70 +.40 46.30 2090 ---- ---- ---- ---- 46.00 +.30 45.70 2095 ---- ---- ---- ---- 45.40 +.40 45.00 2100 ---- ---- ---- ---- 44.80 +.40 44.40 2105 ---- ---- ---- ---- 44.20 +.40 43.80 2110 ---- ---- ---- ---- 43.60 +.40 43.20 2115 ---- ---- ---- ---- 43.00 +.40 42.60 2120 ---- ---- ---- ---- 42.40 +.30 42.10 2125 ---- ---- ---- ---- 41.80 +.30 41.50 2130 ---- ---- ---- ---- 41.30 +.30 41.00 2135 ---- ---- ---- ---- 40.70 +.30 40.40 2140 ---- ---- ---- ---- 40.20 +.30 39.90 2145 ---- ---- ---- ---- 39.60 +.20 39.40 2150 ---- ---- ---- ---- 39.10 +.30 38.80 2155 ---- ---- ---- ---- 38.60 +.30 38.30 2160 ---- ---- ---- ---- 38.10 +.30 37.80 2165 ---- ---- ---- ---- 37.60 +.30 37.30 2170 ---- ---- ---- ---- 37.10 +.20 36.90 2175 ---- ---- ---- ---- 36.70 +.30 36.40 2180 ---- ---- ---- ---- 36.20 +.30 35.90 2185 ---- ---- ---- ---- 35.70 +.20 35.50 2190 ---- ---- ---- ---- 35.30 +.30 35.00 2195 ---- ---- ---- ---- 34.80 +.20 34.60 2200 ---- ---- ---- ---- 34.40 +.20 34.20 2205 ---- ---- ---- ---- 34.00 +.20 33.80 2210 ---- ---- ---- ---- 33.60 +.20 33.40 2215 ---- ---- ---- ---- 33.20 +.30 32.90 2220 ---- ---- ---- ---- 32.80 +.20 32.60 2225 ---- ---- ---- ---- 32.40 +.20 32.20 2230 ---- ---- ---- ---- 32.00 +.20 31.80 2235 ---- ---- ---- ---- 31.60 +.20 31.40 2240 ---- ---- ---- ---- 31.20 +.10 31.10 2245 ---- ---- ---- ---- 30.90 +.20 30.70 2250 ---- ---- ---- ---- 30.50 +.20 30.30 2255 ---- ---- ---- ---- 30.20 +.20 30.00 2260 ---- ---- ---- ---- 29.80 +.10 29.70 2265 ---- ---- ---- ---- 29.50 +.20 29.30 2270 ---- ---- ---- ---- 29.20 +.20 29.00 2275 ---- ---- ---- ---- 28.80 +.10 28.70 2280 ---- ---- ---- ---- 28.50 +.10 28.40 2285 ---- ---- ---- ---- 28.20 +.10 28.10 2290 ---- ---- ---- ---- 27.90 +.20 27.70 2300 ---- ---- ---- ---- 27.30 +.10 27.20 2310 ---- ---- ---- ---- 26.70 +.10 26.60 2320 ---- ---- ---- ---- 26.20 +.20 26.00 2325 ---- ---- ---- ---- 25.90 +.10 25.80 2330 ---- ---- ---- ---- 25.60 +.10 25.50 2340 ---- ---- ---- ---- 25.10 +.10 25.00 2350 ---- ---- ---- ---- 24.60 +.10 24.50 2360 ---- ---- ---- ---- 24.10 +.10 24.00 2370 ---- ---- ---- ---- 23.60 +.10 23.50 2375 ---- ---- ---- ---- 23.40 +.10 23.30 2380 ---- ---- ---- ---- 23.20 +.10 23.10 2400 ---- ---- ---- ---- 22.30 +.10 22.20 2425 ---- ---- ---- ---- 21.30 +.10 21.20 2450 ---- ---- ---- ---- 20.40 +.10 20.30 2475 ---- ---- ---- ---- 19.50 UNCH 19.50 2500 ---- ---- ---- ---- 18.70 UNCH 18.70 2525 ---- ---- ---- ---- 17.90 UNCH 17.90 2550 ---- ---- ---- ---- 17.30 +.10 17.20 2575 ---- ---- ---- ---- 16.60 UNCH 16.60 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 772.30 +3.50 768.80 1025 ---- ---- ---- ---- 747.30 +3.50 743.80 1050 ---- ---- ---- ---- 722.30 +3.50 718.80 1075 ---- ---- ---- ---- 697.30 +3.50 693.80 1080 ---- ---- ---- ---- 692.30 +3.50 688.80 1090 ---- ---- ---- ---- 682.30 +3.50 678.80 1100 ---- ---- ---- ---- 672.30 +3.50 668.80 1110 ---- ---- ---- ---- 662.30 +3.50 658.80 1120 ---- ---- ---- ---- 652.30 +3.50 648.80 1125 ---- ---- ---- ---- 647.30 +3.50 643.80 1130 ---- ---- ---- ---- 642.30 +3.50 638.80 1140 ---- ---- ---- ---- 632.30 +3.50 628.80 1150 ---- ---- ---- ---- 622.30 +3.50 618.80 1160 ---- ---- ---- ---- 612.30 +3.50 608.80 1170 ---- ---- ---- ---- 602.30 +3.50 598.80 1175 ---- ---- ---- ---- 597.30 +3.50 593.80 1180 ---- ---- ---- ---- 592.30 +3.50 588.80 1185 ---- ---- ---- ---- 587.30 +3.50 583.80 1190 ---- ---- ---- ---- 582.30 +3.50 578.80 1195 ---- ---- ---- ---- 577.30 +3.50 573.80 1200 ---- ---- ---- ---- 572.30 +3.50 568.80 1205 ---- ---- ---- ---- 567.30 +3.40 563.90 1210 ---- ---- ---- ---- 562.40 +3.50 558.90 1215 ---- ---- ---- ---- 557.40 +3.40 554.00 1220 ---- ---- ---- ---- 552.50 +3.50 549.00 1225 ---- ---- ---- ---- 547.50 +3.40 544.10 1230 ---- ---- ---- ---- 542.60 +3.40 539.20 1235 ---- ---- ---- ---- 537.70 +3.40 534.30 1240 ---- ---- ---- ---- 532.80 +3.40 529.40 1245 ---- ---- ---- ---- 527.90 +3.40 524.50 1250 ---- ---- ---- ---- 523.10 +3.40 519.70 1255 ---- ---- ---- ---- 518.20 +3.40 514.80 1260 ---- ---- ---- ---- 513.40 +3.40 510.00 1265 ---- ---- ---- ---- 508.50 +3.40 505.10 1270 ---- ---- ---- ---- 503.70 +3.40 500.30 1275 ---- ---- ---- ---- 498.90 +3.40 495.50 1280 ---- ---- ---- ---- 494.10 +3.40 490.70 1285 ---- ---- ---- ---- 489.30 +3.30 486.00 1290 ---- ---- ---- ---- 484.50 +3.30 481.20 1295 ---- ---- ---- ---- 479.80 +3.40 476.40 1300 ---- ---- ---- ---- 475.00 +3.30 471.70 1305 ---- ---- ---- ---- 470.30 +3.30 467.00 1310 ---- ---- ---- ---- 465.60 +3.40 462.20 1315 ---- ---- ---- ---- 460.90 +3.40 457.50 1320 ---- ---- ---- ---- 456.20 +3.40 452.80 1325 ---- ---- ---- ---- 451.50 +3.30 448.20 1330 ---- ---- ---- ---- 446.80 +3.30 443.50 1335 ---- ---- ---- ---- 442.20 +3.30 438.90 1340 ---- ---- ---- ---- 437.50 +3.30 434.20 1345 ---- ---- ---- ---- 432.90 +3.30 429.60 1350 ---- ---- ---- ---- 428.30 +3.30 425.00 1355 ---- ---- ---- ---- 423.70 +3.30 420.40 1360 ---- ---- ---- ---- 419.10 +3.30 415.80 1365 ---- ---- ---- ---- 414.50 +3.20 411.30 1370 ---- ---- ---- ---- 410.00 +3.30 406.70 1375 ---- ---- ---- ---- 405.40 +3.20 402.20 1380 ---- ---- ---- ---- 400.90 +3.20 397.70 1385 ---- ---- ---- ---- 396.40 +3.20 393.20 1390 ---- ---- ---- ---- 391.90 +3.20 388.70 1395 ---- ---- ---- ---- 387.50 +3.30 384.20 1400 ---- ---- ---- ---- 383.00 +3.20 379.80 1405 ---- ---- ---- ---- 378.60 +3.20 375.40 1410 ---- ---- ---- ---- 374.20 +3.20 371.00 1415 ---- ---- ---- ---- 369.80 +3.20 366.60 1420 ---- ---- ---- ---- 365.40 +3.20 362.20 1425 ---- ---- ---- ---- 361.00 +3.10 357.90 1430 ---- ---- ---- ---- 356.70 +3.10 353.60 1435 ---- ---- ---- ---- 352.40 +3.10 349.30 1440 ---- ---- ---- ---- 348.10 +3.10 345.00 1445 ---- ---- ---- ---- 343.80 +3.10 340.70 1450 ---- ---- ---- ---- 339.60 +3.10 336.50 1455 ---- ---- ---- ---- 335.30 +3.00 332.30 1460 ---- ---- ---- ---- 331.10 +3.00 328.10 1465 ---- ---- ---- ---- 327.00 +3.10 323.90 1470 ---- ---- ---- ---- 322.80 +3.00 319.80 1475 ---- ---- ---- ---- 318.70 +3.10 315.60 1480 ---- ---- ---- ---- 314.50 +3.00 311.50 1485 ---- ---- ---- ---- 310.50 +3.00 307.50 1490 ---- ---- ---- ---- 306.40 +3.00 303.40 1495 ---- ---- ---- ---- 302.40 +3.00 299.40 1500 ---- ---- ---- ---- 298.40 +3.00 295.40 1505 ---- ---- ---- ---- 294.40 +3.00 291.40 1510 ---- ---- ---- ---- 290.40 +2.90 287.50 1515 ---- ---- ---- ---- 286.50 +2.90 283.60 1520 ---- ---- ---- ---- 282.60 +2.90 279.70 1525 ---- ---- ---- ---- 278.70 +2.80 275.90 1530 ---- ---- ---- ---- 274.90 +2.90 272.00 1535 ---- ---- ---- ---- 271.10 +2.80 268.30 1540 ---- ---- ---- ---- 267.30 +2.80 264.50 1545 ---- ---- ---- ---- 263.50 +2.70 260.80 1550 ---- ---- ---- ---- 259.80 +2.70 257.10 1555 ---- ---- ---- ---- 256.10 +2.70 253.40 1560 ---- ---- ---- ---- 252.40 +2.70 249.70 1565 ---- ---- ---- ---- 248.80 +2.70 246.10 1570 ---- ---- ---- ---- 245.20 +2.60 242.60 1575 ---- ---- ---- ---- 241.70 +2.70 239.00 1580 ---- ---- ---- ---- 238.10 +2.60 235.50 1585 ---- ---- ---- ---- 234.60 +2.50 232.10 1590 ---- ---- ---- ---- 231.20 +2.60 228.60 1595 ---- ---- ---- ---- 227.70 +2.50 225.20 1600 ---- ---- ---- ---- 224.30 +2.40 221.90 95 1605 ---- ---- ---- ---- 221.00 +2.50 218.50 1610 ---- ---- ---- ---- 217.70 +2.50 215.20 1615 ---- ---- ---- ---- 214.40 +2.40 212.00 1620 ---- ---- ---- ---- 211.10 +2.30 208.80 1625 ---- ---- ---- ---- 207.90 +2.30 205.60 50 1630 ---- ---- ---- ---- 204.70 +2.30 202.40 1635 ---- ---- ---- ---- 201.60 +2.30 199.30 1640 ---- ---- ---- ---- 198.50 +2.30 196.20 1645 ---- ---- ---- ---- 195.40 +2.20 193.20 1650 ---- ---- ---- ---- 192.40 +2.20 190.20 1655 ---- ---- ---- ---- 189.40 +2.20 187.20 1660 ---- ---- ---- ---- 186.50 +2.20 184.30 1665 ---- ---- ---- ---- 183.50 +2.10 181.40 1670 ---- ---- ---- ---- 180.70 +2.10 178.60 1675 ---- ---- ---- ---- 177.80 +2.00 175.80 1 1680 ---- ---- ---- ---- 175.00 +2.00 173.00 1685 ---- ---- ---- ---- 172.30 +2.00 170.30 1690 ---- ---- ---- ---- 169.50 +1.90 167.60 1695 ---- ---- ---- ---- 166.80 +1.90 164.90 1700 ---- ---- ---- ---- 164.20 +1.90 162.30 185 1705 ---- ---- ---- ---- 161.60 +1.90 159.70 1710 ---- ---- ---- ---- 159.00 +1.80 157.20 1715 ---- ---- ---- ---- 156.50 +1.80 154.70 1720 ---- ---- ---- ---- 154.00 +1.80 152.20 1725 ---- 151.60B 148.60A 148.60A 151.50 +1.70 149.80 1730 ---- ---- ---- ---- 149.10 +1.70 147.40 1735 ---- ---- ---- ---- 146.70 +1.70 145.00 1740 ---- ---- ---- ---- 144.30 +1.60 142.70 1745 ---- ---- ---- ---- 142.00 +1.60 140.40 1750 ---- ---- ---- ---- 139.70 +1.50 138.20 550 1755 ---- ---- ---- ---- 137.50 +1.50 136.00 1760 ---- ---- ---- ---- 135.30 +1.50 133.80 1765 ---- ---- ---- ---- 133.10 +1.40 131.70 1770 ---- ---- ---- ---- 131.00 +1.40 129.60 1775 ---- ---- ---- ---- 128.90 +1.40 127.50 126 1780 ---- ---- ---- ---- 126.80 +1.30 125.50 1785 ---- ---- ---- ---- 124.80 +1.30 123.50 1790 ---- ---- ---- ---- 122.80 +1.30 121.50 1795 ---- ---- ---- ---- 120.80 +1.20 119.60 1800 ---- 118.90B 117.10A 117.10A 118.90 +1.20 117.70 8505 1805 ---- ---- ---- ---- 117.00 +1.20 115.80 1810 ---- ---- ---- ---- 115.20 +1.20 114.00 1815 ---- ---- ---- ---- 113.30 +1.10 112.20 1820 ---- ---- ---- ---- 111.50 +1.00 110.50 1825 ---- ---- ---- ---- 109.80 +1.10 108.70 1830 ---- ---- ---- ---- 108.00 +1.00 107.00 1835 ---- ---- ---- ---- 106.30 +.90 105.40 1 1840 ---- ---- ---- ---- 104.70 +1.00 103.70 1845 ---- ---- ---- ---- 103.00 +.90 102.10 1850 ---- 101.40B 100.30A 100.30A 101.40 +.90 100.50 500 1855 ---- ---- ---- ---- 99.80 +.80 99.00 1860 ---- ---- ---- ---- 98.30 +.80 97.50 1865 ---- ---- ---- ---- 96.80 +.80 96.00 1870 ---- ---- ---- ---- 95.30 +.80 94.50 1875 ---- ---- ---- ---- 93.80 +.70 93.10 1880 ---- ---- ---- ---- 92.40 +.70 91.70 1885 ---- ---- ---- ---- 91.00 +.70 90.30 1890 ---- ---- ---- ---- 89.60 +.70 88.90 1 1895 ---- ---- ---- ---- 88.20 +.60 87.60 1900 ---- ---- ---- ---- 86.90 +.60 86.30 510 1905 ---- ---- ---- ---- 85.60 +.60 85.00 1910 ---- ---- ---- ---- 84.30 +.60 83.70 1915 ---- ---- ---- ---- 83.00 +.50 82.50 1920 ---- ---- ---- ---- 81.80 +.50 81.30 1925 ---- ---- ---- ---- 80.60 +.50 80.10 1 1930 ---- ---- ---- ---- 79.40 +.50 78.90 1935 ---- ---- ---- ---- 78.20 +.40 77.80 1940 ---- ---- ---- ---- 77.00 +.40 76.60 1 1945 ---- ---- ---- ---- 75.90 +.40 75.50 1950 ---- 74.50B ---- ---- 74.80 +.40 74.40 10032 1955 ---- ---- ---- ---- 73.70 +.30 73.40 1960 ---- ---- ---- ---- 72.60 +.30 72.30 1965 ---- ---- ---- ---- 71.60 +.30 71.30 1970 ---- ---- ---- ---- 70.60 +.30 70.30 1975 ---- ---- ---- ---- 69.60 +.30 69.30 1980 ---- ---- ---- ---- 68.60 +.30 68.30 1985 ---- ---- ---- ---- 67.60 +.20 67.40 1990 ---- ---- ---- ---- 66.60 +.20 66.40 1995 ---- ---- ---- ---- 65.70 +.20 65.50 2000 ---- ---- ---- ---- 64.80 +.20 64.60 4 2026 2005 ---- ---- ---- ---- 63.90 +.20 63.70 2010 ---- ---- ---- ---- 63.00 +.20 62.80 2015 ---- ---- ---- ---- 62.10 +.10 62.00 2020 ---- ---- ---- ---- 61.20 +.10 61.10 2025 ---- ---- ---- ---- 60.40 +.10 60.30 2030 ---- ---- ---- ---- 59.50 UNCH 59.50 2035 ---- ---- ---- ---- 58.70 +.10 58.60 2040 ---- ---- ---- ---- 57.90 UNCH 57.90 2045 ---- ---- ---- ---- 57.10 UNCH 57.10 2050 ---- ---- ---- ---- 56.40 +.10 56.30 273 2055 ---- ---- ---- ---- 55.60 UNCH 55.60 2060 ---- ---- ---- ---- 54.80 UNCH 54.80 2065 ---- ---- ---- ---- 54.10 UNCH 54.10 2070 ---- ---- ---- ---- 53.40 UNCH 53.40 2075 ---- ---- ---- ---- 52.70 UNCH 52.70 80 2080 ---- ---- ---- ---- 52.00 UNCH 52.00 2085 ---- ---- ---- ---- 51.30 UNCH 51.30 2090 ---- ---- ---- ---- 50.60 UNCH 50.60 2095 ---- ---- ---- ---- 50.00 UNCH 50.00 2100 ---- ---- ---- ---- 49.30 UNCH 49.30 2800 9583 2105 ---- ---- ---- ---- 48.70 UNCH 48.70 2110 ---- ---- ---- ---- 48.00 -.10 48.10 2115 ---- ---- ---- ---- 47.40 -.10 47.50 2120 ---- ---- ---- ---- 46.80 -.10 46.90 2125 ---- ---- ---- ---- 46.20 -.10 46.30 2130 ---- ---- ---- ---- 45.60 -.10 45.70 2135 ---- ---- ---- ---- 45.00 -.10 45.10 2140 ---- ---- ---- ---- 44.50 -.10 44.60 2145 ---- ---- ---- ---- 43.90 -.10 44.00 2150 ---- ---- ---- ---- 43.40 -.10 43.50 335 2155 ---- ---- ---- ---- 42.80 -.10 42.90 2160 ---- ---- ---- ---- 42.30 -.10 42.40 2165 ---- ---- ---- ---- 41.80 -.10 41.90 2170 ---- ---- ---- ---- 41.30 -.10 41.40 2175 ---- ---- ---- ---- 40.80 -.10 40.90 2180 ---- ---- ---- ---- 40.30 -.10 40.40 2185 ---- ---- ---- ---- 39.80 -.10 39.90 2190 ---- ---- ---- ---- 39.30 -.10 39.40 2195 ---- ---- ---- ---- 38.80 -.20 39.00 2200 ---- ---- ---- ---- 38.40 -.10 38.50 121 2205 ---- ---- ---- ---- 37.90 -.20 38.10 2210 ---- ---- ---- ---- 37.50 -.10 37.60 2215 ---- ---- ---- ---- 37.00 -.20 37.20 2220 ---- ---- ---- ---- 36.60 -.10 36.70 2225 ---- ---- ---- ---- 36.20 -.10 36.30 2230 ---- ---- ---- ---- 35.80 -.10 35.90 2235 ---- ---- ---- ---- 35.30 -.20 35.50 2240 ---- ---- ---- ---- 34.90 -.20 35.10 2245 ---- ---- ---- ---- 34.50 -.20 34.70 2250 ---- ---- ---- ---- 34.10 -.20 34.30 1 9992 2255 ---- ---- ---- ---- 33.80 -.10 33.90 2260 ---- ---- ---- ---- 33.40 -.10 33.50 2265 ---- ---- ---- ---- 33.00 -.20 33.20 2270 ---- ---- ---- ---- 32.60 -.20 32.80 2275 ---- ---- ---- ---- 32.30 -.10 32.40 2280 ---- ---- ---- ---- 31.90 -.20 32.10 2285 ---- ---- ---- ---- 31.60 -.10 31.70 2290 ---- ---- ---- ---- 31.20 -.20 31.40 2295 ---- ---- ---- ---- 30.90 -.20 31.10 2300 ---- ---- ---- ---- 30.50 -.20 30.70 82 170 2305 ---- ---- ---- ---- 30.20 -.20 30.40 2310 ---- ---- ---- ---- 29.90 -.20 30.10 2315 ---- ---- ---- ---- 29.60 -.20 29.80 2320 ---- ---- ---- ---- 29.30 -.10 29.40 2325 ---- ---- ---- ---- 29.00 -.10 29.10 2330 ---- ---- ---- ---- 28.60 -.20 28.80 2335 ---- ---- ---- ---- 28.30 -.20 28.50 2340 ---- ---- ---- ---- 28.00 -.20 28.20 2345 ---- ---- ---- ---- 27.80 -.10 27.90 2350 ---- ---- ---- ---- 27.50 -.20 27.70 2360 ---- ---- ---- ---- 26.90 -.20 27.10 2370 ---- ---- ---- ---- 26.40 -.20 26.60 2375 ---- ---- ---- ---- 26.10 -.20 26.30 2380 ---- ---- ---- ---- 25.80 -.20 26.00 2390 ---- ---- ---- ---- 25.30 -.20 25.50 2400 ---- ---- ---- ---- 24.80 -.20 25.00 3 2410 ---- ---- ---- ---- 24.30 -.20 24.50 2420 ---- ---- ---- ---- 23.80 -.30 24.10 2425 ---- ---- ---- ---- 23.60 -.20 23.80 2430 ---- ---- ---- ---- 23.40 -.20 23.60 2440 ---- ---- ---- ---- 22.90 -.20 23.10 2450 ---- ---- ---- ---- 22.50 -.20 22.70 2475 ---- ---- ---- ---- 21.50 -.20 21.70 2490 ---- ---- ---- ---- 20.90 -.20 21.10 2500 ---- ---- ---- ---- 20.50 -.20 20.70 250 5250 2525 ---- ---- ---- ---- 19.50 -.30 19.80 2550 ---- ---- ---- ---- 18.70 -.20 18.90 2575 ---- ---- ---- ---- 17.90 -.20 18.10 2600 ---- ---- ---- ---- 17.10 -.20 17.30 2625 ---- ---- ---- ---- 16.40 -.10 16.50 2650 ---- ---- ---- ---- 15.70 -.20 15.90 2700 ---- ---- ---- ---- 14.40 -.20 14.60 1 2750 ---- ---- ---- ---- 13.30 -.10 13.40 2800 ---- ---- ---- ---- 12.30 -.10 12.40 410 3000 ---- ---- ---- ---- 9.20 -.10 9.30 500 5992 900 ---- ---- ---- ---- 872.30 +3.50 868.80 925 ---- ---- ---- ---- 847.30 +3.50 843.80 950 ---- ---- ---- ---- 822.30 +3.50 818.80 975 ---- ---- ---- ---- 797.30 +3.50 793.80 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 536.40 +3.50 532.90 1275 ---- ---- ---- ---- 511.40 +3.50 507.90 1300 ---- ---- ---- ---- 486.60 +3.50 483.10 1325 ---- ---- ---- ---- 462.40 +3.40 459.00 1350 ---- ---- ---- ---- 438.80 +3.30 435.50 1375 ---- ---- ---- ---- 415.90 +3.20 412.70 1400 ---- ---- ---- ---- 393.60 +3.10 390.50 1425 ---- ---- ---- ---- 372.00 +3.00 369.00 1430 ---- ---- ---- ---- 367.70 +3.00 364.70 1440 ---- ---- ---- ---- 359.30 +2.90 356.40 1450 ---- ---- ---- ---- 351.00 +2.90 348.10 1460 ---- ---- ---- ---- 342.80 +2.80 340.00 1470 ---- ---- ---- ---- 334.70 +2.80 331.90 1475 ---- ---- ---- ---- 330.70 +2.80 327.90 1480 ---- ---- ---- ---- 326.80 +2.80 324.00 1490 ---- ---- ---- ---- 318.90 +2.80 316.10 1500 ---- ---- ---- ---- 311.10 +2.70 308.40 1510 ---- ---- ---- ---- 303.50 +2.70 300.80 1520 ---- ---- ---- ---- 295.90 +2.60 293.30 1525 ---- ---- ---- ---- 292.20 +2.60 289.60 1530 ---- ---- ---- ---- 288.50 +2.60 285.90 1535 ---- ---- ---- ---- 284.80 +2.50 282.30 1540 ---- ---- ---- ---- 281.20 +2.60 278.60 1545 ---- ---- ---- ---- 277.50 +2.50 275.00 1550 ---- ---- ---- ---- 274.00 +2.50 271.50 1555 ---- ---- ---- ---- 270.40 +2.50 267.90 1560 ---- ---- ---- ---- 266.90 +2.50 264.40 1565 ---- ---- ---- ---- 263.30 +2.40 260.90 1570 ---- ---- ---- ---- 259.90 +2.40 257.50 1575 ---- ---- ---- ---- 256.40 +2.40 254.00 1580 ---- ---- ---- ---- 253.00 +2.40 250.60 1585 ---- ---- ---- ---- 249.60 +2.30 247.30 1590 ---- ---- ---- ---- 246.20 +2.30 243.90 1595 ---- ---- ---- ---- 242.90 +2.30 240.60 1600 ---- ---- ---- ---- 239.60 +2.30 237.30 1605 ---- ---- ---- ---- 236.30 +2.30 234.00 1610 ---- ---- ---- ---- 233.00 +2.20 230.80 1615 ---- ---- ---- ---- 229.80 +2.20 227.60 1620 ---- ---- ---- ---- 226.60 +2.20 224.40 1625 ---- ---- ---- ---- 223.40 +2.10 221.30 1630 ---- ---- ---- ---- 220.30 +2.20 218.10 1635 ---- ---- ---- ---- 217.10 +2.10 215.00 1640 ---- ---- ---- ---- 214.00 +2.00 212.00 1645 ---- ---- ---- ---- 211.00 +2.10 208.90 1650 ---- ---- ---- ---- 207.90 +2.00 205.90 1655 ---- ---- ---- ---- 204.90 +2.00 202.90 1660 ---- ---- ---- ---- 201.90 +2.00 199.90 1665 ---- ---- ---- ---- 199.00 +2.00 197.00 1670 ---- ---- ---- ---- 196.00 +1.90 194.10 1675 ---- ---- ---- ---- 193.10 +1.90 191.20 1680 ---- ---- ---- ---- 190.30 +1.90 188.40 1685 ---- ---- ---- ---- 187.40 +1.80 185.60 1690 ---- ---- ---- ---- 184.60 +1.80 182.80 1695 ---- ---- ---- ---- 181.80 +1.80 180.00 1700 ---- ---- ---- ---- 179.10 +1.80 177.30 1705 ---- ---- ---- ---- 176.30 +1.70 174.60 1710 ---- ---- ---- ---- 173.60 +1.70 171.90 1715 ---- ---- ---- ---- 171.00 +1.70 169.30 1720 ---- ---- ---- ---- 168.40 +1.70 166.70 1725 ---- ---- ---- ---- 165.80 +1.70 164.10 1730 ---- ---- ---- ---- 163.20 +1.70 161.50 1735 ---- ---- ---- ---- 160.70 +1.70 159.00 1740 ---- ---- ---- ---- 158.20 +1.60 156.60 1745 ---- ---- ---- ---- 155.70 +1.60 154.10 1750 ---- ---- ---- ---- 153.30 +1.60 151.70 1755 ---- ---- ---- ---- 150.90 +1.50 149.40 1760 ---- ---- ---- ---- 148.50 +1.50 147.00 1765 ---- ---- ---- ---- 146.20 +1.50 144.70 1770 ---- ---- ---- ---- 143.90 +1.40 142.50 1775 ---- ---- ---- ---- 141.70 +1.50 140.20 1780 ---- ---- ---- ---- 139.50 +1.50 138.00 1785 ---- ---- ---- ---- 137.30 +1.40 135.90 1790 ---- ---- ---- ---- 135.10 +1.30 133.80 1795 ---- ---- ---- ---- 133.00 +1.30 131.70 1800 ---- ---- ---- ---- 131.00 +1.40 129.60 1805 ---- ---- ---- ---- 128.90 +1.30 127.60 1810 ---- ---- ---- ---- 126.90 +1.30 125.60 1815 ---- ---- ---- ---- 125.00 +1.30 123.70 1820 ---- ---- ---- ---- 123.00 +1.20 121.80 1825 ---- ---- ---- ---- 121.10 +1.20 119.90 1830 ---- ---- ---- ---- 119.30 +1.30 118.00 1835 ---- ---- ---- ---- 117.40 +1.20 116.20 1840 ---- ---- ---- ---- 115.60 +1.10 114.50 1845 ---- ---- ---- ---- 113.90 +1.20 112.70 1850 ---- ---- ---- ---- 112.20 +1.20 111.00 1855 ---- ---- ---- ---- 110.50 +1.20 109.30 1860 ---- ---- ---- ---- 108.80 +1.10 107.70 1865 ---- ---- ---- ---- 107.20 +1.10 106.10 1870 ---- ---- ---- ---- 105.60 +1.10 104.50 1875 ---- ---- ---- ---- 104.00 +1.00 103.00 1880 ---- ---- ---- ---- 102.50 +1.00 101.50 1885 ---- ---- ---- ---- 101.00 +1.00 100.00 1890 ---- ---- ---- ---- 99.60 +1.10 98.50 1895 ---- ---- ---- ---- 98.10 +1.00 97.10 1900 ---- ---- ---- ---- 96.70 +.90 95.80 1905 ---- ---- ---- ---- 95.40 +1.00 94.40 1910 ---- ---- ---- ---- 94.00 +.90 93.10 1915 ---- ---- ---- ---- 92.70 +.90 91.80 1920 ---- ---- ---- ---- 91.40 +.90 90.50 1925 ---- ---- ---- ---- 90.20 +.90 89.30 1930 ---- ---- ---- ---- 89.00 +.90 88.10 1935 ---- ---- ---- ---- 87.80 +.90 86.90 1940 ---- ---- ---- ---- 86.60 +.80 85.80 1945 ---- ---- ---- ---- 85.50 +.90 84.60 1950 ---- ---- ---- ---- 84.30 +.80 83.50 1955 ---- ---- ---- ---- 83.20 +.80 82.40 1960 ---- ---- ---- ---- 82.10 +.80 81.30 1965 ---- ---- ---- ---- 81.10 +.80 80.30 1970 ---- ---- ---- ---- 80.00 +.70 79.30 1975 ---- ---- ---- ---- 79.00 +.70 78.30 1980 ---- ---- ---- ---- 78.00 +.70 77.30 1985 ---- ---- ---- ---- 77.00 +.70 76.30 1990 ---- ---- ---- ---- 76.10 +.80 75.30 1995 ---- ---- ---- ---- 75.10 +.70 74.40 2000 ---- ---- ---- ---- 74.20 +.70 73.50 2005 ---- ---- ---- ---- 73.20 +.60 72.60 2010 ---- ---- ---- ---- 72.30 +.60 71.70 2015 ---- ---- ---- ---- 71.40 +.60 70.80 2020 ---- ---- ---- ---- 70.50 +.60 69.90 2025 ---- ---- ---- ---- 69.70 +.70 69.00 2030 ---- ---- ---- ---- 68.80 +.60 68.20 2035 ---- ---- ---- ---- 67.90 +.60 67.30 2040 ---- ---- ---- ---- 67.10 +.60 66.50 2045 ---- ---- ---- ---- 66.20 +.60 65.60 2050 ---- ---- ---- ---- 65.40 +.60 64.80 2055 ---- ---- ---- ---- 64.60 +.60 64.00 2060 ---- ---- ---- ---- 63.80 +.60 63.20 2065 ---- ---- ---- ---- 63.00 +.60 62.40 2070 ---- ---- ---- ---- 62.20 +.60 61.60 2075 ---- ---- ---- ---- 61.40 +.60 60.80 2080 ---- ---- ---- ---- 60.60 +.50 60.10 2085 ---- ---- ---- ---- 59.80 +.50 59.30 2090 ---- ---- ---- ---- 59.10 +.50 58.60 2095 ---- ---- ---- ---- 58.30 +.50 57.80 2100 ---- ---- ---- ---- 57.50 +.40 57.10 2105 ---- ---- ---- ---- 56.80 +.50 56.30 2110 ---- ---- ---- ---- 56.10 +.50 55.60 2115 ---- ---- ---- ---- 55.40 +.50 54.90 2120 ---- ---- ---- ---- 54.60 +.40 54.20 2125 ---- ---- ---- ---- 53.90 +.40 53.50 2130 ---- ---- ---- ---- 53.20 +.40 52.80 2135 ---- ---- ---- ---- 52.60 +.50 52.10 2140 ---- ---- ---- ---- 51.90 +.40 51.50 2145 ---- ---- ---- ---- 51.20 +.40 50.80 2150 ---- ---- ---- ---- 50.50 +.40 50.10 2155 ---- ---- ---- ---- 49.90 +.40 49.50 2160 ---- ---- ---- ---- 49.30 +.40 48.90 2165 ---- ---- ---- ---- 48.60 +.40 48.20 2170 ---- ---- ---- ---- 48.00 +.40 47.60 2175 ---- ---- ---- ---- 47.40 +.40 47.00 2180 ---- ---- ---- ---- 46.80 +.40 46.40 2185 ---- ---- ---- ---- 46.20 +.40 45.80 2190 ---- ---- ---- ---- 45.60 +.40 45.20 2195 ---- ---- ---- ---- 45.00 +.30 44.70 2200 ---- ---- ---- ---- 44.40 +.30 44.10 2210 ---- ---- ---- ---- 43.30 +.30 43.00 2220 ---- ---- ---- ---- 42.20 +.30 41.90 2225 ---- ---- ---- ---- 41.70 +.30 41.40 2230 ---- ---- ---- ---- 41.20 +.30 40.90 2240 ---- ---- ---- ---- 40.10 +.20 39.90 2250 ---- ---- ---- ---- 39.20 +.30 38.90 2260 ---- ---- ---- ---- 38.20 +.30 37.90 2270 ---- ---- ---- ---- 37.30 +.30 37.00 2275 ---- ---- ---- ---- 36.80 +.20 36.60 2280 ---- ---- ---- ---- 36.40 +.30 36.10 2290 ---- ---- ---- ---- 35.50 +.20 35.30 2300 ---- ---- ---- ---- 34.60 +.20 34.40 7 2325 ---- ---- ---- ---- 32.60 +.20 32.40 2350 ---- ---- ---- ---- 30.80 +.20 30.60 2375 ---- ---- ---- ---- 29.00 +.10 28.90 2400 ---- ---- ---- ---- 27.40 +.10 27.30 2425 ---- ---- ---- ---- 25.90 +.10 25.80 2450 ---- ---- ---- ---- 24.50 +.10 24.40 2475 ---- ---- ---- ---- 23.20 +.10 23.10 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 536.40 +3.50 532.90 1275 ---- ---- ---- ---- 511.40 +3.40 508.00 1300 ---- ---- ---- ---- 487.00 +3.40 483.60 1325 ---- ---- ---- ---- 463.20 +3.30 459.90 1350 ---- ---- ---- ---- 440.10 +3.30 436.80 1375 ---- ---- ---- ---- 417.50 +3.20 414.30 1400 ---- ---- ---- ---- 395.60 +3.10 392.50 1425 ---- ---- ---- ---- 374.30 +3.00 371.30 1430 ---- ---- ---- ---- 370.10 +3.00 367.10 1440 ---- ---- ---- ---- 361.80 +2.90 358.90 1450 ---- ---- ---- ---- 353.60 +2.90 350.70 1460 ---- ---- ---- ---- 345.50 +2.80 342.70 1470 ---- ---- ---- ---- 337.50 +2.80 334.70 1475 ---- ---- ---- ---- 333.60 +2.80 330.80 1480 ---- ---- ---- ---- 329.70 +2.80 326.90 1490 ---- ---- ---- ---- 321.90 +2.70 319.20 1500 ---- ---- ---- ---- 314.20 +2.70 311.50 1510 ---- ---- ---- ---- 306.70 +2.70 304.00 1520 ---- ---- ---- ---- 299.20 +2.60 296.60 1525 ---- ---- ---- ---- 295.50 +2.60 292.90 1530 ---- ---- ---- ---- 291.90 +2.60 289.30 1535 ---- ---- ---- ---- 288.20 +2.50 285.70 1540 ---- ---- ---- ---- 284.60 +2.50 282.10 1545 ---- ---- ---- ---- 281.00 +2.40 278.60 1550 ---- ---- ---- ---- 277.50 +2.50 275.00 1555 ---- ---- ---- ---- 274.00 +2.50 271.50 1560 ---- ---- ---- ---- 270.50 +2.50 268.00 1565 ---- ---- ---- ---- 267.00 +2.40 264.60 1570 ---- ---- ---- ---- 263.60 +2.40 261.20 1575 ---- ---- ---- ---- 260.10 +2.30 257.80 1580 ---- ---- ---- ---- 256.80 +2.40 254.40 1585 ---- ---- ---- ---- 253.40 +2.30 251.10 1590 ---- ---- ---- ---- 250.10 +2.30 247.80 1595 ---- ---- ---- ---- 246.80 +2.30 244.50 1600 ---- ---- ---- ---- 243.50 +2.30 241.20 1605 ---- ---- ---- ---- 240.20 +2.20 238.00 1610 ---- ---- ---- ---- 237.00 +2.20 234.80 1615 ---- ---- ---- ---- 233.80 +2.20 231.60 1620 ---- ---- ---- ---- 230.60 +2.10 228.50 1625 ---- ---- ---- ---- 227.50 +2.10 225.40 1630 ---- ---- ---- ---- 224.40 +2.10 222.30 1635 ---- ---- ---- ---- 221.30 +2.10 219.20 1640 ---- ---- ---- ---- 218.20 +2.00 216.20 1645 ---- ---- ---- ---- 215.20 +2.00 213.20 1650 ---- ---- ---- ---- 212.20 +2.00 210.20 1655 ---- ---- ---- ---- 209.20 +2.00 207.20 1660 ---- ---- ---- ---- 206.30 +2.00 204.30 1665 ---- ---- ---- ---- 203.30 +1.90 201.40 1670 ---- ---- ---- ---- 200.40 +1.90 198.50 1675 ---- ---- ---- ---- 197.60 +1.90 195.70 1680 ---- ---- ---- ---- 194.70 +1.90 192.80 1685 ---- ---- ---- ---- 191.90 +1.90 190.00 1690 ---- ---- ---- ---- 189.10 +1.80 187.30 1695 ---- ---- ---- ---- 186.30 +1.80 184.50 1700 ---- ---- ---- ---- 183.60 +1.80 181.80 1705 ---- ---- ---- ---- 180.90 +1.80 179.10 1710 ---- ---- ---- ---- 178.20 +1.70 176.50 1715 ---- ---- ---- ---- 175.60 +1.80 173.80 1720 ---- ---- ---- ---- 172.90 +1.70 171.20 1725 ---- ---- ---- ---- 170.30 +1.70 168.60 1730 ---- ---- ---- ---- 167.80 +1.70 166.10 1735 ---- ---- ---- ---- 165.20 +1.60 163.60 1740 ---- ---- ---- ---- 162.70 +1.60 161.10 1745 ---- ---- ---- ---- 160.20 +1.60 158.60 1750 ---- ---- ---- ---- 157.80 +1.60 156.20 1755 ---- ---- ---- ---- 155.40 +1.60 153.80 1760 ---- ---- ---- ---- 153.00 +1.60 151.40 1765 ---- ---- ---- ---- 150.60 +1.50 149.10 1770 ---- ---- ---- ---- 148.30 +1.50 146.80 1775 ---- ---- ---- ---- 146.00 +1.40 144.60 1780 ---- ---- ---- ---- 143.80 +1.50 142.30 1785 ---- ---- ---- ---- 141.60 +1.40 140.20 1790 ---- ---- ---- ---- 139.40 +1.40 138.00 1795 ---- ---- ---- ---- 137.30 +1.40 135.90 1800 ---- ---- ---- ---- 135.20 +1.40 133.80 1805 ---- ---- ---- ---- 133.10 +1.30 131.80 1810 ---- ---- ---- ---- 131.10 +1.30 129.80 1815 ---- ---- ---- ---- 129.10 +1.30 127.80 1820 ---- ---- ---- ---- 127.20 +1.30 125.90 1825 ---- ---- ---- ---- 125.30 +1.30 124.00 1830 ---- ---- ---- ---- 123.40 +1.20 122.20 1835 ---- ---- ---- ---- 121.60 +1.20 120.40 1840 ---- ---- ---- ---- 119.90 +1.30 118.60 1845 ---- ---- ---- ---- 118.10 +1.20 116.90 1850 ---- ---- ---- ---- 116.40 +1.20 115.20 1855 ---- ---- ---- ---- 114.80 +1.20 113.60 1860 ---- ---- ---- ---- 113.20 +1.20 112.00 1865 ---- ---- ---- ---- 111.60 +1.10 110.50 1870 ---- ---- ---- ---- 110.10 +1.10 109.00 1875 ---- ---- ---- ---- 108.60 +1.10 107.50 1880 ---- ---- ---- ---- 107.10 +1.10 106.00 1885 ---- ---- ---- ---- 105.70 +1.10 104.60 1890 ---- ---- ---- ---- 104.30 +1.10 103.20 1895 ---- ---- ---- ---- 102.90 +1.00 101.90 1900 ---- ---- ---- ---- 101.60 +1.00 100.60 1905 ---- ---- ---- ---- 100.30 +1.00 99.30 1910 ---- ---- ---- ---- 99.00 +1.00 98.00 1915 ---- ---- ---- ---- 97.70 +.90 96.80 1920 ---- ---- ---- ---- 96.50 +.90 95.60 1925 ---- ---- ---- ---- 95.30 +.90 94.40 1930 ---- ---- ---- ---- 94.10 +.90 93.20 1935 ---- ---- ---- ---- 93.00 +.90 92.10 1940 ---- ---- ---- ---- 91.80 +.90 90.90 1945 ---- ---- ---- ---- 90.70 +.90 89.80 1950 ---- ---- ---- ---- 89.60 +.90 88.70 1955 ---- ---- ---- ---- 88.50 +.90 87.60 1960 ---- ---- ---- ---- 87.40 +.80 86.60 1965 ---- ---- ---- ---- 86.40 +.90 85.50 1970 ---- ---- ---- ---- 85.30 +.80 84.50 1975 ---- ---- ---- ---- 84.30 +.80 83.50 1980 ---- ---- ---- ---- 83.30 +.80 82.50 1985 ---- ---- ---- ---- 82.30 +.80 81.50 1990 ---- ---- ---- ---- 81.30 +.80 80.50 1995 ---- ---- ---- ---- 80.30 +.80 79.50 2000 ---- ---- ---- ---- 79.30 +.70 78.60 2005 ---- ---- ---- ---- 78.30 +.70 77.60 2010 ---- ---- ---- ---- 77.40 +.70 76.70 2015 ---- ---- ---- ---- 76.40 +.70 75.70 2020 ---- ---- ---- ---- 75.50 +.70 74.80 2025 ---- ---- ---- ---- 74.60 +.70 73.90 2030 ---- ---- ---- ---- 73.70 +.70 73.00 2035 ---- ---- ---- ---- 72.80 +.70 72.10 2040 ---- ---- ---- ---- 71.90 +.70 71.20 2045 ---- ---- ---- ---- 71.00 +.60 70.40 2050 ---- ---- ---- ---- 70.10 +.60 69.50 2055 ---- ---- ---- ---- 69.30 +.60 68.70 2060 ---- ---- ---- ---- 68.40 +.60 67.80 2065 ---- ---- ---- ---- 67.60 +.60 67.00 2070 ---- ---- ---- ---- 66.80 +.60 66.20 2075 ---- ---- ---- ---- 66.00 +.60 65.40 2080 ---- ---- ---- ---- 65.20 +.60 64.60 2085 ---- ---- ---- ---- 64.40 +.60 63.80 2090 ---- ---- ---- ---- 63.60 +.50 63.10 2095 ---- ---- ---- ---- 62.80 +.50 62.30 2100 ---- ---- ---- ---- 62.10 +.60 61.50 2105 ---- ---- ---- ---- 61.30 +.50 60.80 2110 ---- ---- ---- ---- 60.60 +.50 60.10 2115 ---- ---- ---- ---- 59.90 +.50 59.40 2120 ---- ---- ---- ---- 59.10 +.50 58.60 2125 ---- ---- ---- ---- 58.40 +.50 57.90 2130 ---- ---- ---- ---- 57.70 +.50 57.20 2135 ---- ---- ---- ---- 57.00 +.40 56.60 2140 ---- ---- ---- ---- 56.30 +.40 55.90 2145 ---- ---- ---- ---- 55.70 +.50 55.20 2150 ---- ---- ---- ---- 55.00 +.40 54.60 2155 ---- ---- ---- ---- 54.40 +.50 53.90 2160 ---- ---- ---- ---- 53.70 +.40 53.30 2165 ---- ---- ---- ---- 53.10 +.40 52.70 2170 ---- ---- ---- ---- 52.50 +.40 52.10 2175 ---- ---- ---- ---- 51.90 +.50 51.40 2180 ---- ---- ---- ---- 51.20 +.40 50.80 2190 ---- ---- ---- ---- 50.10 +.40 49.70 2200 ---- ---- ---- ---- 48.90 +.40 48.50 2210 ---- ---- ---- ---- 47.80 +.40 47.40 2220 ---- ---- ---- ---- 46.70 +.30 46.40 2225 ---- ---- ---- ---- 46.20 +.30 45.90 2230 ---- ---- ---- ---- 45.70 +.40 45.30 2240 ---- ---- ---- ---- 44.70 +.40 44.30 2250 ---- ---- ---- ---- 43.70 +.40 43.30 2260 ---- ---- ---- ---- 42.70 +.30 42.40 2275 ---- ---- ---- ---- 41.30 +.30 41.00 2300 ---- ---- ---- ---- 39.10 +.20 38.90 2325 ---- ---- ---- ---- 37.10 +.30 36.80 2350 ---- ---- ---- ---- 35.20 +.20 35.00 2375 ---- ---- ---- ---- 33.40 +.20 33.20 2400 ---- ---- ---- ---- 31.80 +.20 31.60 2425 ---- ---- ---- ---- 30.30 +.20 30.10 2450 ---- ---- ---- ---- 28.80 +.10 28.70 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 547.90 +3.50 544.40 1275 ---- ---- ---- ---- 523.00 +3.50 519.50 1300 ---- ---- ---- ---- 498.60 +3.40 495.20 1325 ---- ---- ---- ---- 474.80 +3.30 471.50 1350 ---- ---- ---- ---- 451.70 +3.20 448.50 1375 ---- ---- ---- ---- 429.20 +3.10 426.10 1400 ---- ---- ---- ---- 407.40 +3.10 404.30 1425 ---- ---- ---- ---- 386.20 +3.00 383.20 1440 ---- ---- ---- ---- 373.70 +2.90 370.80 1450 ---- ---- ---- ---- 365.60 +2.90 362.70 1460 ---- ---- ---- ---- 357.50 +2.90 354.60 1470 ---- ---- ---- ---- 349.50 +2.80 346.70 1475 ---- ---- ---- ---- 345.60 +2.80 342.80 1480 ---- ---- ---- ---- 341.70 +2.80 338.90 1490 ---- ---- ---- ---- 333.90 +2.70 331.20 1500 ---- ---- ---- ---- 326.30 +2.70 323.60 1510 ---- ---- ---- ---- 318.70 +2.60 316.10 1520 ---- ---- ---- ---- 311.30 +2.60 308.70 1525 ---- ---- ---- ---- 307.60 +2.60 305.00 1530 ---- ---- ---- ---- 303.90 +2.50 301.40 1540 ---- ---- ---- ---- 296.70 +2.50 294.20 1545 ---- ---- ---- ---- 293.10 +2.50 290.60 1550 ---- ---- ---- ---- 289.60 +2.50 287.10 1555 ---- ---- ---- ---- 286.00 +2.40 283.60 1560 ---- ---- ---- ---- 282.50 +2.40 280.10 1565 ---- ---- ---- ---- 279.10 +2.50 276.60 1570 ---- ---- ---- ---- 275.60 +2.40 273.20 1575 ---- ---- ---- ---- 272.20 +2.40 269.80 1580 ---- ---- ---- ---- 268.80 +2.40 266.40 1585 ---- ---- ---- ---- 265.40 +2.30 263.10 1590 ---- ---- ---- ---- 262.10 +2.40 259.70 1595 ---- ---- ---- ---- 258.70 +2.30 256.40 1600 ---- ---- ---- ---- 255.40 +2.20 253.20 1605 ---- ---- ---- ---- 252.20 +2.30 249.90 1610 ---- ---- ---- ---- 248.90 +2.20 246.70 1615 ---- ---- ---- ---- 245.70 +2.20 243.50 1620 ---- ---- ---- ---- 242.50 +2.20 240.30 1625 ---- ---- ---- ---- 239.30 +2.20 237.10 1630 ---- ---- ---- ---- 236.20 +2.20 234.00 1635 ---- ---- ---- ---- 233.00 +2.10 230.90 1640 ---- ---- ---- ---- 229.90 +2.10 227.80 1645 ---- ---- ---- ---- 226.90 +2.10 224.80 1650 ---- ---- ---- ---- 223.80 +2.10 221.70 1655 ---- ---- ---- ---- 220.80 +2.10 218.70 1660 ---- ---- ---- ---- 217.80 +2.10 215.70 1665 ---- ---- ---- ---- 214.80 +2.00 212.80 1670 ---- ---- ---- ---- 211.80 +2.00 209.80 1675 ---- ---- ---- ---- 208.90 +2.00 206.90 1680 ---- ---- ---- ---- 206.00 +1.90 204.10 1685 ---- ---- ---- ---- 203.10 +1.90 201.20 1690 ---- ---- ---- ---- 200.30 +1.90 198.40 1695 ---- ---- ---- ---- 197.50 +1.90 195.60 1700 ---- ---- ---- ---- 194.70 +1.80 192.90 1705 ---- ---- ---- ---- 192.00 +1.90 190.10 1710 ---- ---- ---- ---- 189.30 +1.90 187.40 1715 ---- ---- ---- ---- 186.60 +1.80 184.80 1720 ---- ---- ---- ---- 183.90 +1.70 182.20 1725 ---- ---- ---- ---- 181.30 +1.70 179.60 1730 ---- ---- ---- ---- 178.70 +1.70 177.00 1735 ---- ---- ---- ---- 176.20 +1.70 174.50 1740 ---- ---- ---- ---- 173.70 +1.70 172.00 1745 ---- ---- ---- ---- 171.20 +1.60 169.60 1750 ---- ---- ---- ---- 168.80 +1.70 167.10 1755 ---- ---- ---- ---- 166.40 +1.60 164.80 1760 ---- ---- ---- ---- 164.10 +1.70 162.40 1765 ---- ---- ---- ---- 161.70 +1.60 160.10 1770 ---- ---- ---- ---- 159.50 +1.60 157.90 1775 ---- ---- ---- ---- 157.20 +1.50 155.70 1780 ---- ---- ---- ---- 155.00 +1.50 153.50 1785 ---- ---- ---- ---- 152.90 +1.50 151.40 1790 ---- ---- ---- ---- 150.70 +1.40 149.30 1795 ---- ---- ---- ---- 148.60 +1.40 147.20 1800 ---- ---- ---- ---- 146.60 +1.50 145.10 1805 ---- ---- ---- ---- 144.60 +1.40 143.20 1810 ---- ---- ---- ---- 142.60 +1.40 141.20 1815 ---- ---- ---- ---- 140.70 +1.40 139.30 1820 ---- ---- ---- ---- 138.70 +1.30 137.40 1825 ---- ---- ---- ---- 136.90 +1.40 135.50 1830 ---- ---- ---- ---- 135.00 +1.30 133.70 1835 ---- ---- ---- ---- 133.20 +1.30 131.90 1840 ---- ---- ---- ---- 131.40 +1.30 130.10 1845 ---- ---- ---- ---- 129.70 +1.30 128.40 1850 ---- ---- ---- ---- 128.00 +1.30 126.70 1855 ---- ---- ---- ---- 126.30 +1.30 125.00 1860 ---- ---- ---- ---- 124.60 +1.20 123.40 1865 ---- ---- ---- ---- 123.00 +1.20 121.80 1870 ---- ---- ---- ---- 121.40 +1.20 120.20 1875 ---- ---- ---- ---- 119.80 +1.10 118.70 1880 ---- ---- ---- ---- 118.30 +1.20 117.10 1885 ---- ---- ---- ---- 116.80 +1.10 115.70 1890 ---- ---- ---- ---- 115.30 +1.10 114.20 1895 ---- ---- ---- ---- 113.90 +1.20 112.70 1900 ---- ---- ---- ---- 112.40 +1.10 111.30 1905 ---- ---- ---- ---- 111.00 +1.10 109.90 1910 ---- ---- ---- ---- 109.60 +1.00 108.60 1915 ---- ---- ---- ---- 108.30 +1.10 107.20 1920 ---- ---- ---- ---- 106.90 +1.00 105.90 1925 ---- ---- ---- ---- 105.60 +1.00 104.60 1930 ---- ---- ---- ---- 104.30 +1.00 103.30 1935 ---- ---- ---- ---- 103.10 +1.00 102.10 1940 ---- ---- ---- ---- 101.80 +.90 100.90 1945 ---- ---- ---- ---- 100.60 +.90 99.70 1950 ---- ---- ---- ---- 99.40 +.90 98.50 1955 ---- ---- ---- ---- 98.20 +.90 97.30 1960 ---- ---- ---- ---- 97.10 +1.00 96.10 1965 ---- ---- ---- ---- 95.90 +.90 95.00 1970 ---- ---- ---- ---- 94.80 +.90 93.90 1975 ---- ---- ---- ---- 93.70 +.90 92.80 1980 ---- ---- ---- ---- 92.60 +.90 91.70 1985 ---- ---- ---- ---- 91.50 +.80 90.70 1990 ---- ---- ---- ---- 90.50 +.90 89.60 1995 ---- ---- ---- ---- 89.40 +.80 88.60 2000 ---- ---- ---- ---- 88.40 +.80 87.60 2005 ---- ---- ---- ---- 87.40 +.80 86.60 2010 ---- ---- ---- ---- 86.40 +.80 85.60 2015 ---- ---- ---- ---- 85.40 +.80 84.60 2020 ---- ---- ---- ---- 84.50 +.80 83.70 2025 ---- ---- ---- ---- 83.50 +.70 82.80 2030 ---- ---- ---- ---- 82.60 +.80 81.80 2035 ---- ---- ---- ---- 81.60 +.70 80.90 2040 ---- ---- ---- ---- 80.70 +.70 80.00 2045 ---- ---- ---- ---- 79.80 +.70 79.10 2050 ---- ---- ---- ---- 78.90 +.70 78.20 2055 ---- ---- ---- ---- 78.10 +.70 77.40 2060 ---- ---- ---- ---- 77.20 +.70 76.50 2065 ---- ---- ---- ---- 76.30 +.60 75.70 2070 ---- ---- ---- ---- 75.50 +.70 74.80 2075 ---- ---- ---- ---- 74.60 +.60 74.00 2080 ---- ---- ---- ---- 73.80 +.60 73.20 2085 ---- ---- ---- ---- 73.00 +.60 72.40 2090 ---- ---- ---- ---- 72.20 +.60 71.60 2095 ---- ---- ---- ---- 71.40 +.60 70.80 2100 ---- ---- ---- ---- 70.60 +.60 70.00 2105 ---- ---- ---- ---- 69.80 +.50 69.30 2110 ---- ---- ---- ---- 69.10 +.60 68.50 2115 ---- ---- ---- ---- 68.30 +.60 67.70 2120 ---- ---- ---- ---- 67.60 +.60 67.00 2125 ---- ---- ---- ---- 66.80 +.50 66.30 2130 ---- ---- ---- ---- 66.10 +.50 65.60 2140 ---- ---- ---- ---- 64.70 +.60 64.10 2150 ---- ---- ---- ---- 63.30 +.50 62.80 2160 ---- ---- ---- ---- 61.90 +.50 61.40 2170 ---- ---- ---- ---- 60.60 +.50 60.10 2175 ---- ---- ---- ---- 60.00 +.50 59.50 2180 ---- ---- ---- ---- 59.30 +.40 58.90 2190 ---- ---- ---- ---- 58.10 +.50 57.60 2200 ---- ---- ---- ---- 56.80 +.40 56.40 2210 ---- ---- ---- ---- 55.70 +.50 55.20 2220 ---- ---- ---- ---- 54.50 +.40 54.10 2225 ---- ---- ---- ---- 53.90 +.40 53.50 2230 ---- ---- ---- ---- 53.40 +.40 53.00 2250 ---- ---- ---- ---- 51.20 +.30 50.90 2275 ---- ---- ---- ---- 48.70 +.30 48.40 2300 ---- ---- ---- ---- 46.30 +.30 46.00 2325 ---- ---- ---- ---- 44.10 +.20 43.90 2350 ---- ---- ---- ---- 42.10 +.30 41.80 2375 ---- ---- ---- ---- 40.20 +.30 39.90 2400 ---- ---- ---- ---- 38.40 +.30 38.10 2425 ---- ---- ---- ---- 36.70 +.20 36.50 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 547.90 +3.50 544.40 1275 ---- ---- ---- ---- 523.10 +3.50 519.60 1300 ---- ---- ---- ---- 498.90 +3.40 495.50 1325 ---- ---- ---- ---- 475.40 +3.40 472.00 1350 ---- ---- ---- ---- 452.50 +3.30 449.20 1375 ---- ---- ---- ---- 430.20 +3.10 427.10 1400 ---- ---- ---- ---- 408.60 +3.00 405.60 1425 ---- ---- ---- ---- 387.60 +2.90 384.70 1440 ---- ---- ---- ---- 375.40 +3.00 372.40 1450 ---- ---- ---- ---- 367.30 +2.90 364.40 1460 ---- ---- ---- ---- 359.30 +2.80 356.50 1470 ---- ---- ---- ---- 351.50 +2.80 348.70 1475 ---- ---- ---- ---- 347.60 +2.80 344.80 1480 ---- ---- ---- ---- 343.70 +2.70 341.00 1490 ---- ---- ---- ---- 336.10 +2.70 333.40 1500 ---- ---- ---- ---- 328.50 +2.70 325.80 1510 ---- ---- ---- ---- 321.10 +2.70 318.40 1520 ---- ---- ---- ---- 313.80 +2.70 311.10 1525 ---- ---- ---- ---- 310.10 +2.60 307.50 1530 ---- ---- ---- ---- 306.50 +2.60 303.90 1540 ---- ---- ---- ---- 299.40 +2.60 296.80 1545 ---- ---- ---- ---- 295.80 +2.50 293.30 1550 ---- ---- ---- ---- 292.30 +2.50 289.80 1555 ---- ---- ---- ---- 288.90 +2.50 286.40 1560 ---- ---- ---- ---- 285.40 +2.50 282.90 1565 ---- ---- ---- ---- 282.00 +2.50 279.50 1570 ---- ---- ---- ---- 278.50 +2.40 276.10 1575 ---- ---- ---- ---- 275.20 +2.40 272.80 1580 ---- ---- ---- ---- 271.80 +2.40 269.40 1585 ---- ---- ---- ---- 268.50 +2.40 266.10 1590 ---- ---- ---- ---- 265.10 +2.30 262.80 1595 ---- ---- ---- ---- 261.80 +2.30 259.50 1600 ---- ---- ---- ---- 258.60 +2.30 256.30 1605 ---- ---- ---- ---- 255.30 +2.20 253.10 1610 ---- ---- ---- ---- 252.10 +2.20 249.90 1615 ---- ---- ---- ---- 248.90 +2.20 246.70 1620 ---- ---- ---- ---- 245.70 +2.20 243.50 1625 ---- ---- ---- ---- 242.60 +2.20 240.40 1630 ---- ---- ---- ---- 239.40 +2.10 237.30 1635 ---- ---- ---- ---- 236.30 +2.10 234.20 1640 ---- ---- ---- ---- 233.20 +2.10 231.10 1645 ---- ---- ---- ---- 230.20 +2.10 228.10 1650 ---- ---- ---- ---- 227.10 +2.00 225.10 1655 ---- ---- ---- ---- 224.10 +2.00 222.10 1660 ---- ---- ---- ---- 221.10 +2.00 219.10 1665 ---- ---- ---- ---- 218.20 +2.00 216.20 1670 ---- ---- ---- ---- 215.20 +2.00 213.20 1675 ---- ---- ---- ---- 212.30 +1.90 210.40 1680 ---- ---- ---- ---- 209.40 +1.90 207.50 1685 ---- ---- ---- ---- 206.60 +1.90 204.70 1690 ---- ---- ---- ---- 203.80 +1.90 201.90 1695 ---- ---- ---- ---- 201.00 +1.90 199.10 1700 ---- ---- ---- ---- 198.20 +1.80 196.40 1705 ---- ---- ---- ---- 195.50 +1.90 193.60 1710 ---- ---- ---- ---- 192.80 +1.80 191.00 1715 ---- ---- ---- ---- 190.10 +1.80 188.30 1720 ---- ---- ---- ---- 187.50 +1.80 185.70 1725 ---- ---- ---- ---- 184.90 +1.80 183.10 1730 ---- ---- ---- ---- 182.30 +1.70 180.60 1735 ---- ---- ---- ---- 179.80 +1.70 178.10 1740 ---- ---- ---- ---- 177.30 +1.70 175.60 1745 ---- ---- ---- ---- 174.80 +1.70 173.10 1750 ---- ---- ---- ---- 172.40 +1.70 170.70 1755 ---- ---- ---- ---- 170.00 +1.60 168.40 1760 ---- ---- ---- ---- 167.70 +1.70 166.00 1765 ---- ---- ---- ---- 165.40 +1.60 163.80 1770 ---- ---- ---- ---- 163.10 +1.60 161.50 1775 ---- ---- ---- ---- 160.90 +1.60 159.30 1780 ---- ---- ---- ---- 158.70 +1.60 157.10 1785 ---- ---- ---- ---- 156.50 +1.50 155.00 1790 ---- ---- ---- ---- 154.40 +1.50 152.90 1795 ---- ---- ---- ---- 152.30 +1.50 150.80 1800 ---- ---- ---- ---- 150.30 +1.50 148.80 1805 ---- ---- ---- ---- 148.30 +1.50 146.80 1810 ---- ---- ---- ---- 146.30 +1.40 144.90 1815 ---- ---- ---- ---- 144.40 +1.40 143.00 1820 ---- ---- ---- ---- 142.50 +1.40 141.10 1825 ---- ---- ---- ---- 140.70 +1.40 139.30 1830 ---- ---- ---- ---- 138.90 +1.40 137.50 1835 ---- ---- ---- ---- 137.10 +1.40 135.70 1840 ---- ---- ---- ---- 135.30 +1.30 134.00 1845 ---- ---- ---- ---- 133.60 +1.30 132.30 1850 ---- ---- ---- ---- 131.90 +1.30 130.60 1855 ---- ---- ---- ---- 130.30 +1.30 129.00 1860 ---- ---- ---- ---- 128.60 +1.20 127.40 1865 ---- ---- ---- ---- 127.00 +1.20 125.80 1870 ---- ---- ---- ---- 125.50 +1.30 124.20 1875 ---- ---- ---- ---- 123.90 +1.20 122.70 1880 ---- ---- ---- ---- 122.40 +1.20 121.20 1885 ---- ---- ---- ---- 120.90 +1.20 119.70 1890 ---- ---- ---- ---- 119.40 +1.10 118.30 1895 ---- ---- ---- ---- 118.00 +1.10 116.90 1900 ---- ---- ---- ---- 116.60 +1.10 115.50 1905 ---- ---- ---- ---- 115.20 +1.10 114.10 1910 ---- ---- ---- ---- 113.80 +1.10 112.70 1915 ---- ---- ---- ---- 112.40 +1.00 111.40 1920 ---- ---- ---- ---- 111.10 +1.10 110.00 1925 ---- ---- ---- ---- 109.80 +1.10 108.70 1930 ---- ---- ---- ---- 108.50 +1.00 107.50 1935 ---- ---- ---- ---- 107.20 +1.00 106.20 1940 ---- ---- ---- ---- 106.00 +1.00 105.00 1945 ---- ---- ---- ---- 104.70 +1.00 103.70 1950 ---- ---- ---- ---- 103.50 +1.00 102.50 1955 ---- ---- ---- ---- 102.30 +1.00 101.30 1960 ---- ---- ---- ---- 101.10 +.90 100.20 1965 ---- ---- ---- ---- 100.00 +1.00 99.00 1970 ---- ---- ---- ---- 98.80 +.90 97.90 1975 ---- ---- ---- ---- 97.70 +.90 96.80 1980 ---- ---- ---- ---- 96.60 +.90 95.70 1985 ---- ---- ---- ---- 95.50 +.90 94.60 1990 ---- ---- ---- ---- 94.40 +.90 93.50 1995 ---- ---- ---- ---- 93.30 +.80 92.50 2000 ---- ---- ---- ---- 92.30 +.90 91.40 2005 ---- ---- ---- ---- 91.20 +.80 90.40 2010 ---- ---- ---- ---- 90.20 +.80 89.40 2015 ---- ---- ---- ---- 89.20 +.80 88.40 2020 ---- ---- ---- ---- 88.20 +.80 87.40 2025 ---- ---- ---- ---- 87.20 +.80 86.40 2030 ---- ---- ---- ---- 86.30 +.80 85.50 2035 ---- ---- ---- ---- 85.30 +.70 84.60 2040 ---- ---- ---- ---- 84.40 +.80 83.60 2045 ---- ---- ---- ---- 83.50 +.80 82.70 2050 ---- ---- ---- ---- 82.50 +.70 81.80 2055 ---- ---- ---- ---- 81.60 +.70 80.90 2060 ---- ---- ---- ---- 80.80 +.70 80.10 2065 ---- ---- ---- ---- 79.90 +.70 79.20 2070 ---- ---- ---- ---- 79.00 +.70 78.30 2075 ---- ---- ---- ---- 78.20 +.70 77.50 2080 ---- ---- ---- ---- 77.40 +.70 76.70 2085 ---- ---- ---- ---- 76.50 +.60 75.90 2090 ---- ---- ---- ---- 75.70 +.60 75.10 2095 ---- ---- ---- ---- 74.90 +.60 74.30 2100 ---- ---- ---- ---- 74.10 +.60 73.50 2105 ---- ---- ---- ---- 73.40 +.70 72.70 2110 ---- ---- ---- ---- 72.60 +.60 72.00 2120 ---- ---- ---- ---- 71.10 +.60 70.50 2125 ---- ---- ---- ---- 70.40 +.60 69.80 2130 ---- ---- ---- ---- 69.60 +.50 69.10 2140 ---- ---- ---- ---- 68.20 +.50 67.70 2150 ---- ---- ---- ---- 66.80 +.50 66.30 2160 ---- ---- ---- ---- 65.50 +.50 65.00 2170 ---- ---- ---- ---- 64.20 +.50 63.70 2175 ---- ---- ---- ---- 63.60 +.50 63.10 2180 ---- ---- ---- ---- 62.90 +.50 62.40 2190 ---- ---- ---- ---- 61.70 +.50 61.20 2200 ---- ---- ---- ---- 60.50 +.50 60.00 2225 ---- ---- ---- ---- 57.70 +.50 57.20 2250 ---- ---- ---- ---- 55.00 +.40 54.60 2275 ---- ---- ---- ---- 52.50 +.40 52.10 2300 ---- ---- ---- ---- 50.20 +.30 49.90 2325 ---- ---- ---- ---- 48.00 +.30 47.70 2350 ---- ---- ---- ---- 46.00 +.30 45.70 2375 ---- ---- ---- ---- 44.10 +.30 43.80 2400 ---- ---- ---- ---- 42.40 +.30 42.10 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 558.60 +3.50 555.10 1275 ---- ---- ---- ---- 533.70 +3.40 530.30 1300 ---- ---- ---- ---- 509.50 +3.40 506.10 1325 ---- ---- ---- ---- 485.90 +3.30 482.60 1350 ---- ---- ---- ---- 463.00 +3.30 459.70 1375 ---- ---- ---- ---- 440.70 +3.20 437.50 1400 ---- ---- ---- ---- 419.10 +3.10 416.00 1425 ---- ---- ---- ---- 398.10 +3.10 395.00 1450 ---- ---- ---- ---- 377.70 +2.90 374.80 1460 ---- ---- ---- ---- 369.70 +2.90 366.80 1470 ---- ---- ---- ---- 361.80 +2.80 359.00 1475 ---- ---- ---- ---- 357.90 +2.80 355.10 1480 ---- ---- ---- ---- 354.10 +2.80 351.30 1490 ---- ---- ---- ---- 346.40 +2.80 343.60 1500 ---- ---- ---- ---- 338.80 +2.70 336.10 1510 ---- ---- ---- ---- 331.40 +2.70 328.70 1520 ---- ---- ---- ---- 324.00 +2.60 321.40 1525 ---- ---- ---- ---- 320.40 +2.70 317.70 1530 ---- ---- ---- ---- 316.80 +2.60 314.20 1540 ---- ---- ---- ---- 309.60 +2.60 307.00 1545 ---- ---- ---- ---- 306.10 +2.60 303.50 1550 ---- ---- ---- ---- 302.60 +2.60 300.00 1555 ---- ---- ---- ---- 299.10 +2.50 296.60 1560 ---- ---- ---- ---- 295.60 +2.50 293.10 1565 ---- ---- ---- ---- 292.20 +2.50 289.70 1570 ---- ---- ---- ---- 288.80 +2.50 286.30 1575 ---- ---- ---- ---- 285.40 +2.40 283.00 1580 ---- ---- ---- ---- 282.00 +2.40 279.60 1585 ---- ---- ---- ---- 278.70 +2.40 276.30 1590 ---- ---- ---- ---- 275.40 +2.40 273.00 1595 ---- ---- ---- ---- 272.10 +2.30 269.80 1600 ---- ---- ---- ---- 268.90 +2.30 266.60 1605 ---- ---- ---- ---- 265.70 +2.30 263.40 1610 ---- ---- ---- ---- 262.50 +2.30 260.20 1615 ---- ---- ---- ---- 259.30 +2.30 257.00 1620 ---- ---- ---- ---- 256.10 +2.20 253.90 1625 ---- ---- ---- ---- 253.00 +2.20 250.80 1630 ---- ---- ---- ---- 249.90 +2.20 247.70 1635 ---- ---- ---- ---- 246.90 +2.20 244.70 1640 ---- ---- ---- ---- 243.80 +2.10 241.70 1645 ---- ---- ---- ---- 240.80 +2.10 238.70 1650 ---- ---- ---- ---- 237.80 +2.10 235.70 1655 ---- ---- ---- ---- 234.80 +2.10 232.70 1660 ---- ---- ---- ---- 231.90 +2.10 229.80 1665 ---- ---- ---- ---- 229.00 +2.10 226.90 1670 ---- ---- ---- ---- 226.10 +2.10 224.00 1675 ---- ---- ---- ---- 223.20 +2.00 221.20 1680 ---- ---- ---- ---- 220.40 +2.00 218.40 1685 ---- ---- ---- ---- 217.50 +1.90 215.60 1690 ---- ---- ---- ---- 214.70 +1.90 212.80 1695 ---- ---- ---- ---- 212.00 +2.00 210.00 1700 ---- ---- ---- ---- 209.20 +1.90 207.30 1705 ---- ---- ---- ---- 206.50 +1.90 204.60 1710 ---- ---- ---- ---- 203.70 +1.80 201.90 1715 ---- ---- ---- ---- 201.00 +1.80 199.20 1720 ---- ---- ---- ---- 198.40 +1.90 196.50 1725 ---- ---- ---- ---- 195.70 +1.80 193.90 1730 ---- ---- ---- ---- 193.10 +1.80 191.30 1735 ---- ---- ---- ---- 190.50 +1.70 188.80 1740 ---- ---- ---- ---- 188.00 +1.80 186.20 1745 ---- ---- ---- ---- 185.50 +1.80 183.70 1750 ---- ---- ---- ---- 183.00 +1.80 181.20 1755 ---- ---- ---- ---- 180.50 +1.70 178.80 1760 ---- ---- ---- ---- 178.10 +1.70 176.40 1765 ---- ---- ---- ---- 175.70 +1.70 174.00 1770 ---- ---- ---- ---- 173.30 +1.60 171.70 1775 ---- ---- ---- ---- 171.00 +1.60 169.40 1780 ---- ---- ---- ---- 168.70 +1.60 167.10 1785 ---- ---- ---- ---- 166.50 +1.60 164.90 1790 ---- ---- ---- ---- 164.30 +1.60 162.70 1795 ---- ---- ---- ---- 162.10 +1.50 160.60 1800 ---- ---- ---- ---- 160.00 +1.50 158.50 1805 ---- ---- ---- ---- 158.00 +1.50 156.50 1810 ---- ---- ---- ---- 155.90 +1.50 154.40 1815 ---- ---- ---- ---- 153.90 +1.40 152.50 1820 ---- ---- ---- ---- 152.00 +1.50 150.50 1825 ---- ---- ---- ---- 150.10 +1.50 148.60 1830 ---- ---- ---- ---- 148.20 +1.40 146.80 1835 ---- ---- ---- ---- 146.40 +1.40 145.00 1840 ---- ---- ---- ---- 144.60 +1.40 143.20 1845 ---- ---- ---- ---- 142.80 +1.40 141.40 1850 ---- ---- ---- ---- 141.10 +1.40 139.70 1855 ---- ---- ---- ---- 139.40 +1.40 138.00 1860 ---- ---- ---- ---- 137.70 +1.30 136.40 1865 ---- ---- ---- ---- 136.10 +1.30 134.80 1870 ---- ---- ---- ---- 134.40 +1.20 133.20 1875 ---- ---- ---- ---- 132.90 +1.30 131.60 1880 ---- ---- ---- ---- 131.30 +1.20 130.10 1885 ---- ---- ---- ---- 129.80 +1.20 128.60 1890 ---- ---- ---- ---- 128.30 +1.20 127.10 1895 ---- ---- ---- ---- 126.80 +1.20 125.60 1900 ---- ---- ---- ---- 125.40 +1.20 124.20 1905 ---- ---- ---- ---- 123.90 +1.10 122.80 1910 ---- ---- ---- ---- 122.50 +1.10 121.40 1915 ---- ---- ---- ---- 121.20 +1.20 120.00 1920 ---- ---- ---- ---- 119.80 +1.10 118.70 1925 ---- ---- ---- ---- 118.50 +1.20 117.30 1930 ---- ---- ---- ---- 117.10 +1.10 116.00 1935 ---- ---- ---- ---- 115.80 +1.00 114.80 1940 ---- ---- ---- ---- 114.50 +1.00 113.50 1945 ---- ---- ---- ---- 113.30 +1.10 112.20 1950 ---- ---- ---- ---- 112.00 +1.00 111.00 1955 ---- ---- ---- ---- 110.80 +1.00 109.80 1960 ---- ---- ---- ---- 109.60 +1.00 108.60 1965 ---- ---- ---- ---- 108.40 +1.00 107.40 1970 ---- ---- ---- ---- 107.20 +1.00 106.20 1975 ---- ---- ---- ---- 106.10 +1.00 105.10 1980 ---- ---- ---- ---- 104.90 +.90 104.00 1985 ---- ---- ---- ---- 103.80 +.90 102.90 1990 ---- ---- ---- ---- 102.70 +.90 101.80 1995 ---- ---- ---- ---- 101.60 +.90 100.70 2000 ---- ---- ---- ---- 100.50 +.90 99.60 2005 ---- ---- ---- ---- 99.50 +.90 98.60 2010 ---- ---- ---- ---- 98.40 +.90 97.50 2015 ---- ---- ---- ---- 97.40 +.90 96.50 2020 ---- ---- ---- ---- 96.40 +.90 95.50 2025 ---- ---- ---- ---- 95.30 +.80 94.50 2030 ---- ---- ---- ---- 94.40 +.90 93.50 2035 ---- ---- ---- ---- 93.40 +.80 92.60 2040 ---- ---- ---- ---- 92.40 +.80 91.60 2045 ---- ---- ---- ---- 91.50 +.80 90.70 2050 ---- ---- ---- ---- 90.50 +.80 89.70 2055 ---- ---- ---- ---- 89.60 +.80 88.80 2060 ---- ---- ---- ---- 88.70 +.80 87.90 2065 ---- ---- ---- ---- 87.80 +.80 87.00 2070 ---- ---- ---- ---- 86.90 +.70 86.20 2075 ---- ---- ---- ---- 86.00 +.70 85.30 2080 ---- ---- ---- ---- 85.20 +.80 84.40 2090 ---- ---- ---- ---- 83.50 +.70 82.80 2100 ---- ---- ---- ---- 81.80 +.60 81.20 2110 ---- ---- ---- ---- 80.20 +.60 79.60 2120 ---- ---- ---- ---- 78.70 +.70 78.00 2125 ---- ---- ---- ---- 77.90 +.60 77.30 2130 ---- ---- ---- ---- 77.20 +.70 76.50 2140 ---- ---- ---- ---- 75.70 +.60 75.10 2150 ---- ---- ---- ---- 74.30 +.60 73.70 2160 ---- ---- ---- ---- 72.90 +.60 72.30 2170 ---- ---- ---- ---- 71.50 +.50 71.00 2175 ---- ---- ---- ---- 70.90 +.60 70.30 2200 ---- ---- ---- ---- 67.70 +.50 67.20 2225 ---- ---- ---- ---- 64.70 +.50 64.20 2250 ---- ---- ---- ---- 61.90 +.40 61.50 2275 ---- ---- ---- ---- 59.30 +.40 58.90 2300 ---- ---- ---- ---- 56.90 +.40 56.50 2325 ---- ---- ---- ---- 54.60 +.30 54.30 2350 ---- ---- ---- ---- 52.50 +.40 52.10 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 808.60 +3.50 805.10 1025 ---- ---- ---- ---- 783.60 +3.50 780.10 1050 ---- ---- ---- ---- 758.60 +3.50 755.10 1075 ---- ---- ---- ---- 733.60 +3.50 730.10 1090 ---- ---- ---- ---- 718.60 +3.50 715.10 1100 ---- ---- ---- ---- 708.60 +3.50 705.10 1110 ---- ---- ---- ---- 698.60 +3.50 695.10 1120 ---- ---- ---- ---- 688.60 +3.50 685.10 1125 ---- ---- ---- ---- 683.60 +3.50 680.10 1130 ---- ---- ---- ---- 678.60 +3.50 675.10 1140 ---- ---- ---- ---- 668.60 +3.50 665.10 1150 ---- ---- ---- ---- 658.70 +3.50 655.20 1160 ---- ---- ---- ---- 648.80 +3.50 645.30 1170 ---- ---- ---- ---- 639.00 +3.50 635.50 1175 ---- ---- ---- ---- 634.10 +3.50 630.60 1180 ---- ---- ---- ---- 629.20 +3.40 625.80 1190 ---- ---- ---- ---- 619.50 +3.50 616.00 1195 ---- ---- ---- ---- 614.60 +3.40 611.20 1200 ---- ---- ---- ---- 609.80 +3.40 606.40 1205 ---- ---- ---- ---- 605.00 +3.40 601.60 1210 ---- ---- ---- ---- 600.10 +3.30 596.80 1215 ---- ---- ---- ---- 595.30 +3.30 592.00 1220 ---- ---- ---- ---- 590.60 +3.40 587.20 1225 ---- ---- ---- ---- 585.80 +3.40 582.40 1230 ---- ---- ---- ---- 581.00 +3.30 577.70 1235 ---- ---- ---- ---- 576.30 +3.40 572.90 1240 ---- ---- ---- ---- 571.50 +3.30 568.20 1245 ---- ---- ---- ---- 566.80 +3.30 563.50 1250 ---- ---- ---- ---- 562.10 +3.30 558.80 1255 ---- ---- ---- ---- 557.40 +3.30 554.10 1260 ---- ---- ---- ---- 552.70 +3.30 549.40 1265 ---- ---- ---- ---- 548.00 +3.30 544.70 1270 ---- ---- ---- ---- 543.30 +3.30 540.00 1275 ---- ---- ---- ---- 538.70 +3.30 535.40 1280 ---- ---- ---- ---- 534.00 +3.20 530.80 1285 ---- ---- ---- ---- 529.40 +3.30 526.10 1290 ---- ---- ---- ---- 524.80 +3.30 521.50 1295 ---- ---- ---- ---- 520.20 +3.30 516.90 1300 ---- ---- ---- ---- 515.60 +3.30 512.30 1305 ---- ---- ---- ---- 511.00 +3.20 507.80 1310 ---- ---- ---- ---- 506.40 +3.20 503.20 1315 ---- ---- ---- ---- 501.80 +3.20 498.60 1320 ---- ---- ---- ---- 497.30 +3.20 494.10 1325 ---- ---- ---- ---- 492.70 +3.10 489.60 1330 ---- ---- ---- ---- 488.20 +3.10 485.10 1335 ---- ---- ---- ---- 483.70 +3.20 480.50 1340 ---- ---- ---- ---- 479.20 +3.10 476.10 1345 ---- ---- ---- ---- 474.70 +3.10 471.60 1350 ---- ---- ---- ---- 470.20 +3.10 467.10 1355 ---- ---- ---- ---- 465.80 +3.10 462.70 1360 ---- ---- ---- ---- 461.30 +3.10 458.20 1365 ---- ---- ---- ---- 456.90 +3.10 453.80 1370 ---- ---- ---- ---- 452.40 +3.00 449.40 1375 ---- ---- ---- ---- 448.00 +3.00 445.00 1380 ---- ---- ---- ---- 443.60 +3.00 440.60 1385 ---- ---- ---- ---- 439.30 +3.10 436.20 1390 ---- ---- ---- ---- 434.90 +3.00 431.90 1395 ---- ---- ---- ---- 430.60 +3.00 427.60 1400 ---- ---- ---- ---- 426.20 +3.00 423.20 1405 ---- ---- ---- ---- 421.90 +3.00 418.90 1410 ---- ---- ---- ---- 417.60 +2.90 414.70 1415 ---- ---- ---- ---- 413.40 +3.00 410.40 1420 ---- ---- ---- ---- 409.10 +2.90 406.20 1425 ---- ---- ---- ---- 404.90 +2.90 402.00 1430 ---- ---- ---- ---- 400.70 +2.90 397.80 1435 ---- ---- ---- ---- 396.50 +2.90 393.60 1440 ---- ---- ---- ---- 392.30 +2.90 389.40 1445 ---- ---- ---- ---- 388.20 +2.90 385.30 1450 ---- ---- ---- ---- 384.00 +2.80 381.20 1455 ---- ---- ---- ---- 379.90 +2.80 377.10 1460 ---- ---- ---- ---- 375.90 +2.90 373.00 1465 ---- ---- ---- ---- 371.80 +2.80 369.00 1470 ---- ---- ---- ---- 367.80 +2.80 365.00 1475 ---- ---- ---- ---- 363.80 +2.80 361.00 1480 ---- ---- ---- ---- 359.80 +2.80 357.00 1485 ---- ---- ---- ---- 355.80 +2.70 353.10 1490 ---- ---- ---- ---- 351.90 +2.70 349.20 1495 ---- ---- ---- ---- 348.00 +2.70 345.30 1500 ---- ---- ---- ---- 344.10 +2.70 341.40 1505 ---- ---- ---- ---- 340.20 +2.60 337.60 1510 ---- ---- ---- ---- 336.40 +2.60 333.80 1515 ---- ---- ---- ---- 332.60 +2.60 330.00 1520 ---- ---- ---- ---- 328.80 +2.60 326.20 1525 ---- ---- ---- ---- 325.10 +2.60 322.50 1530 ---- ---- ---- ---- 321.30 +2.60 318.70 1535 ---- ---- ---- ---- 317.60 +2.50 315.10 1540 ---- ---- ---- ---- 313.90 +2.50 311.40 1545 ---- ---- ---- ---- 310.30 +2.50 307.80 1550 ---- ---- ---- ---- 306.70 +2.50 304.20 1555 ---- ---- ---- ---- 303.10 +2.50 300.60 1560 ---- ---- ---- ---- 299.50 +2.50 297.00 1565 ---- ---- ---- ---- 295.90 +2.40 293.50 1570 ---- ---- ---- ---- 292.40 +2.40 290.00 1575 ---- ---- ---- ---- 288.90 +2.40 286.50 1580 ---- ---- ---- ---- 285.50 +2.40 283.10 1585 ---- ---- ---- ---- 282.00 +2.40 279.60 1590 ---- ---- ---- ---- 278.60 +2.40 276.20 1595 ---- ---- ---- ---- 275.20 +2.30 272.90 1600 ---- ---- ---- ---- 271.90 +2.40 269.50 1605 ---- ---- ---- ---- 268.50 +2.30 266.20 1610 ---- ---- ---- ---- 265.20 +2.30 262.90 1615 ---- ---- ---- ---- 261.90 +2.20 259.70 1620 ---- ---- ---- ---- 258.70 +2.30 256.40 1625 ---- ---- ---- ---- 255.50 +2.30 253.20 1630 ---- ---- ---- ---- 252.30 +2.20 250.10 1635 ---- ---- ---- ---- 249.10 +2.20 246.90 1640 ---- ---- ---- ---- 245.90 +2.10 243.80 1645 ---- ---- ---- ---- 242.80 +2.10 240.70 1650 ---- ---- ---- ---- 239.70 +2.10 237.60 1655 ---- ---- ---- ---- 236.70 +2.10 234.60 1660 ---- ---- ---- ---- 233.60 +2.10 231.50 1665 ---- ---- ---- ---- 230.60 +2.00 228.60 1670 ---- ---- ---- ---- 227.70 +2.10 225.60 1675 ---- ---- ---- ---- 224.70 +2.00 222.70 1680 ---- ---- ---- ---- 221.80 +2.00 219.80 1685 ---- ---- ---- ---- 218.90 +2.00 216.90 1690 ---- ---- ---- ---- 216.10 +2.00 214.10 1695 ---- ---- ---- ---- 213.20 +1.90 211.30 1700 ---- ---- ---- ---- 210.50 +2.00 208.50 1705 ---- ---- ---- ---- 207.70 +1.90 205.80 1710 ---- ---- ---- ---- 205.00 +1.90 203.10 1715 ---- ---- ---- ---- 202.30 +1.90 200.40 1720 ---- ---- ---- ---- 199.70 +1.90 197.80 1725 ---- ---- ---- ---- 197.00 +1.80 195.20 1730 ---- ---- ---- ---- 194.50 +1.90 192.60 1735 ---- ---- ---- ---- 191.90 +1.80 190.10 1740 ---- ---- ---- ---- 189.40 +1.80 187.60 1745 ---- ---- ---- ---- 187.00 +1.80 185.20 1750 ---- ---- ---- ---- 184.50 +1.70 182.80 1755 ---- ---- ---- ---- 182.10 +1.70 180.40 1760 ---- ---- ---- ---- 179.80 +1.70 178.10 1765 ---- ---- ---- ---- 177.50 +1.70 175.80 1770 ---- ---- ---- ---- 175.20 +1.70 173.50 1775 ---- ---- ---- ---- 173.00 +1.70 171.30 1780 ---- ---- ---- ---- 170.80 +1.70 169.10 1785 ---- ---- ---- ---- 168.60 +1.60 167.00 1790 ---- ---- ---- ---- 166.50 +1.60 164.90 1795 ---- ---- ---- ---- 164.40 +1.60 162.80 1800 ---- ---- ---- ---- 162.40 +1.60 160.80 1805 ---- ---- ---- ---- 160.40 +1.50 158.90 1810 ---- ---- ---- ---- 158.40 +1.50 156.90 1815 ---- ---- ---- ---- 156.50 +1.50 155.00 1820 ---- ---- ---- ---- 154.60 +1.40 153.20 1825 ---- ---- ---- ---- 152.80 +1.50 151.30 1830 ---- ---- ---- ---- 151.00 +1.50 149.50 1835 ---- ---- ---- ---- 149.20 +1.40 147.80 1840 ---- ---- ---- ---- 147.50 +1.40 146.10 1845 ---- ---- ---- ---- 145.80 +1.40 144.40 1850 ---- ---- ---- ---- 144.10 +1.40 142.70 400 1855 ---- ---- ---- ---- 142.40 +1.30 141.10 1860 ---- ---- ---- ---- 140.80 +1.30 139.50 1865 ---- ---- ---- ---- 139.20 +1.30 137.90 1870 ---- ---- ---- ---- 137.70 +1.30 136.40 1875 ---- ---- ---- ---- 136.20 +1.30 134.90 1880 ---- ---- ---- ---- 134.60 +1.20 133.40 1885 ---- ---- ---- ---- 133.20 +1.30 131.90 1890 ---- ---- ---- ---- 131.70 +1.20 130.50 1895 ---- ---- ---- ---- 130.30 +1.30 129.00 1900 ---- ---- ---- ---- 128.90 +1.20 127.70 1905 ---- ---- ---- ---- 127.50 +1.20 126.30 1910 ---- ---- ---- ---- 126.10 +1.20 124.90 1915 ---- ---- ---- ---- 124.70 +1.10 123.60 1920 ---- ---- ---- ---- 123.40 +1.10 122.30 1925 ---- ---- ---- ---- 122.10 +1.10 121.00 1930 ---- ---- ---- ---- 120.80 +1.10 119.70 1935 ---- ---- ---- ---- 119.50 +1.10 118.40 1940 ---- ---- ---- ---- 118.30 +1.10 117.20 1945 ---- ---- ---- ---- 117.00 +1.10 115.90 1950 ---- ---- ---- ---- 115.80 +1.10 114.70 1955 ---- ---- ---- ---- 114.60 +1.10 113.50 1960 ---- ---- ---- ---- 113.40 +1.10 112.30 1965 ---- ---- ---- ---- 112.20 +1.10 111.10 1970 ---- ---- ---- ---- 111.00 +1.00 110.00 1975 ---- ---- ---- ---- 109.90 +1.10 108.80 1980 ---- ---- ---- ---- 108.70 +1.00 107.70 1985 ---- ---- ---- ---- 107.60 +1.00 106.60 1990 ---- ---- ---- ---- 106.50 +1.00 105.50 1995 ---- ---- ---- ---- 105.40 +1.00 104.40 2000 ---- ---- ---- ---- 104.30 +.90 103.40 2005 ---- ---- ---- ---- 103.20 +.90 102.30 2010 ---- ---- ---- ---- 102.20 +.90 101.30 2015 ---- ---- ---- ---- 101.20 +.90 100.30 2020 ---- ---- ---- ---- 100.10 +.90 99.20 2025 ---- ---- ---- ---- 99.10 +.80 98.30 2030 ---- ---- ---- ---- 98.10 +.80 97.30 2035 ---- ---- ---- ---- 97.20 +.90 96.30 2040 ---- ---- ---- ---- 96.20 +.90 95.30 2045 ---- ---- ---- ---- 95.20 +.80 94.40 2050 ---- ---- ---- ---- 94.30 +.80 93.50 2055 ---- ---- ---- ---- 93.40 +.80 92.60 2060 ---- ---- ---- ---- 92.50 +.90 91.60 2065 ---- ---- ---- ---- 91.60 +.80 90.80 2070 ---- ---- ---- ---- 90.70 +.80 89.90 2075 ---- ---- ---- ---- 89.80 +.80 89.00 2080 ---- ---- ---- ---- 88.90 +.80 88.10 2085 ---- ---- ---- ---- 88.10 +.80 87.30 2090 ---- ---- ---- ---- 87.20 +.70 86.50 2095 ---- ---- ---- ---- 86.40 +.80 85.60 2100 ---- ---- ---- ---- 85.60 +.80 84.80 2105 ---- ---- ---- ---- 84.80 +.80 84.00 2110 ---- ---- ---- ---- 84.00 +.80 83.20 2115 ---- ---- ---- ---- 83.20 +.70 82.50 2120 ---- ---- ---- ---- 82.40 +.70 81.70 2125 ---- ---- ---- ---- 81.60 +.70 80.90 2130 ---- ---- ---- ---- 80.90 +.70 80.20 2135 ---- ---- ---- ---- 80.10 +.60 79.50 2140 ---- ---- ---- ---- 79.40 +.70 78.70 2145 ---- ---- ---- ---- 78.70 +.70 78.00 2150 ---- ---- ---- ---- 77.90 +.60 77.30 2155 ---- ---- ---- ---- 77.20 +.60 76.60 2160 ---- ---- ---- ---- 76.50 +.60 75.90 2165 ---- ---- ---- ---- 75.80 +.60 75.20 2170 ---- ---- ---- ---- 75.20 +.60 74.60 2175 ---- ---- ---- ---- 74.50 +.60 73.90 2180 ---- ---- ---- ---- 73.80 +.60 73.20 2185 ---- ---- ---- ---- 73.20 +.60 72.60 2190 ---- ---- ---- ---- 72.50 +.50 72.00 2195 ---- ---- ---- ---- 71.90 +.60 71.30 2200 ---- ---- ---- ---- 71.30 +.60 70.70 2205 ---- ---- ---- ---- 70.70 +.60 70.10 2210 ---- ---- ---- ---- 70.00 +.50 69.50 2215 ---- ---- ---- ---- 69.40 +.50 68.90 2220 ---- ---- ---- ---- 68.80 +.50 68.30 2225 ---- ---- ---- ---- 68.30 +.60 67.70 2230 ---- ---- ---- ---- 67.70 +.50 67.20 2235 ---- ---- ---- ---- 67.10 +.50 66.60 2240 ---- ---- ---- ---- 66.50 +.50 66.00 2245 ---- ---- ---- ---- 66.00 +.50 65.50 2250 ---- ---- ---- ---- 65.40 +.50 64.90 2255 ---- ---- ---- ---- 64.90 +.50 64.40 2260 ---- ---- ---- ---- 64.40 +.50 63.90 2265 ---- ---- ---- ---- 63.80 +.40 63.40 2270 ---- ---- ---- ---- 63.30 +.50 62.80 2275 ---- ---- ---- ---- 62.80 +.50 62.30 2280 ---- ---- ---- ---- 62.30 +.50 61.80 2285 ---- ---- ---- ---- 61.80 +.50 61.30 2290 ---- ---- ---- ---- 61.30 +.50 60.80 2295 ---- ---- ---- ---- 60.80 +.40 60.40 2300 ---- ---- ---- ---- 60.30 +.40 59.90 2305 ---- ---- ---- ---- 59.80 +.40 59.40 2310 ---- ---- ---- ---- 59.40 +.50 58.90 2315 ---- ---- ---- ---- 58.90 +.40 58.50 2320 ---- ---- ---- ---- 58.50 +.50 58.00 2325 ---- ---- ---- ---- 58.00 +.40 57.60 2330 ---- ---- ---- ---- 57.60 +.50 57.10 2335 ---- ---- ---- ---- 57.10 +.40 56.70 2340 ---- ---- ---- ---- 56.70 +.40 56.30 2345 ---- ---- ---- ---- 56.20 +.30 55.90 2350 ---- ---- ---- ---- 55.80 +.40 55.40 2355 ---- ---- ---- ---- 55.40 +.40 55.00 2360 ---- ---- ---- ---- 55.00 +.40 54.60 2370 ---- ---- ---- ---- 54.20 +.40 53.80 2375 ---- ---- ---- ---- 53.80 +.40 53.40 2380 ---- ---- ---- ---- 53.40 +.40 53.00 2390 ---- ---- ---- ---- 52.60 +.30 52.30 2400 ---- ---- ---- ---- 51.90 +.40 51.50 2410 ---- ---- ---- ---- 51.10 +.30 50.80 2420 ---- ---- ---- ---- 50.40 +.30 50.10 2425 ---- ---- ---- ---- 50.10 +.40 49.70 2430 ---- ---- ---- ---- 49.70 +.30 49.40 2440 ---- ---- ---- ---- 49.00 +.30 48.70 2450 ---- ---- ---- ---- 48.40 +.30 48.10 2460 ---- ---- ---- ---- 47.70 +.30 47.40 2475 ---- ---- ---- ---- 46.80 +.30 46.50 2500 ---- ---- ---- ---- 45.30 +.30 45.00 2525 ---- ---- ---- ---- 43.90 +.30 43.60 2550 ---- ---- ---- ---- 42.50 +.20 42.30 2575 ---- ---- ---- ---- 41.30 +.20 41.10 2600 ---- ---- ---- ---- 40.10 +.20 39.90 2625 ---- ---- ---- ---- 39.00 +.20 38.80 2650 ---- ---- ---- ---- 38.00 +.20 37.80 900 ---- ---- ---- ---- 908.60 +3.50 905.10 925 ---- ---- ---- ---- 883.60 +3.50 880.10 950 ---- ---- ---- ---- 858.60 +3.50 855.10 975 ---- ---- ---- ---- 833.60 +3.50 830.10 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 542.60 +3.40 539.20 1300 ---- ---- ---- ---- 518.80 +3.30 515.50 1325 ---- ---- ---- ---- 495.60 +3.30 492.30 1350 ---- ---- ---- ---- 473.10 +3.20 469.90 1375 ---- ---- ---- ---- 451.10 +3.10 448.00 1400 ---- ---- ---- ---- 429.80 +3.10 426.70 1425 ---- ---- ---- ---- 409.10 +3.00 406.10 1450 ---- ---- ---- ---- 389.00 +2.90 386.10 1470 ---- ---- ---- ---- 373.30 +2.80 370.50 1475 ---- ---- ---- ---- 369.40 +2.80 366.60 1480 ---- ---- ---- ---- 365.60 +2.80 362.80 1490 ---- ---- ---- ---- 358.00 +2.80 355.20 1500 ---- ---- ---- ---- 350.50 +2.70 347.80 1510 ---- ---- ---- ---- 343.10 +2.70 340.40 1520 ---- ---- ---- ---- 335.80 +2.60 333.20 1530 ---- ---- ---- ---- 328.60 +2.60 326.00 1540 ---- ---- ---- ---- 321.50 +2.60 318.90 1550 ---- ---- ---- ---- 314.50 +2.50 312.00 1560 ---- ---- ---- ---- 307.60 +2.50 305.10 1565 ---- ---- ---- ---- 304.20 +2.50 301.70 1570 ---- ---- ---- ---- 300.80 +2.50 298.30 1575 ---- ---- ---- ---- 297.40 +2.40 295.00 1580 ---- ---- ---- ---- 294.10 +2.50 291.60 1585 ---- ---- ---- ---- 290.70 +2.40 288.30 1590 ---- ---- ---- ---- 287.40 +2.40 285.00 1595 ---- ---- ---- ---- 284.20 +2.40 281.80 1600 ---- ---- ---- ---- 280.90 +2.30 278.60 1605 ---- ---- ---- ---- 277.70 +2.30 275.40 1610 ---- ---- ---- ---- 274.50 +2.30 272.20 1615 ---- ---- ---- ---- 271.30 +2.30 269.00 1620 ---- ---- ---- ---- 268.20 +2.30 265.90 1625 ---- ---- ---- ---- 265.00 +2.20 262.80 1630 ---- ---- ---- ---- 261.90 +2.20 259.70 1635 ---- ---- ---- ---- 258.90 +2.30 256.60 1640 ---- ---- ---- ---- 255.80 +2.20 253.60 1645 ---- ---- ---- ---- 252.80 +2.20 250.60 1650 ---- ---- ---- ---- 249.80 +2.20 247.60 1655 ---- ---- ---- ---- 246.80 +2.10 244.70 1660 ---- ---- ---- ---- 243.80 +2.10 241.70 1665 ---- ---- ---- ---- 240.90 +2.10 238.80 1670 ---- ---- ---- ---- 238.00 +2.10 235.90 1675 ---- ---- ---- ---- 235.10 +2.00 233.10 1680 ---- ---- ---- ---- 232.30 +2.10 230.20 1685 ---- ---- ---- ---- 229.40 +2.00 227.40 1690 ---- ---- ---- ---- 226.60 +2.00 224.60 1695 ---- ---- ---- ---- 223.80 +2.00 221.80 1700 ---- ---- ---- ---- 221.00 +1.90 219.10 1705 ---- ---- ---- ---- 218.30 +1.90 216.40 1710 ---- ---- ---- ---- 215.60 +1.90 213.70 1715 ---- ---- ---- ---- 212.90 +1.90 211.00 1720 ---- ---- ---- ---- 210.20 +1.90 208.30 1725 ---- ---- ---- ---- 207.60 +1.90 205.70 1730 ---- ---- ---- ---- 205.00 +1.90 203.10 1735 ---- ---- ---- ---- 202.40 +1.90 200.50 1740 ---- ---- ---- ---- 199.80 +1.80 198.00 1745 ---- ---- ---- ---- 197.30 +1.80 195.50 1750 ---- ---- ---- ---- 194.80 +1.80 193.00 1755 ---- ---- ---- ---- 192.30 +1.70 190.60 1760 ---- ---- ---- ---- 189.90 +1.70 188.20 1765 ---- ---- ---- ---- 187.50 +1.70 185.80 1770 ---- ---- ---- ---- 185.20 +1.70 183.50 1775 ---- ---- ---- ---- 182.90 +1.70 181.20 1780 ---- ---- ---- ---- 180.60 +1.60 179.00 1785 ---- ---- ---- ---- 178.40 +1.60 176.80 1790 ---- ---- ---- ---- 176.20 +1.60 174.60 1795 ---- ---- ---- ---- 174.10 +1.60 172.50 1800 ---- ---- ---- ---- 172.00 +1.60 170.40 1805 ---- ---- ---- ---- 170.00 +1.60 168.40 1810 ---- ---- ---- ---- 168.00 +1.60 166.40 1815 ---- ---- ---- ---- 166.00 +1.50 164.50 1820 ---- ---- ---- ---- 164.10 +1.50 162.60 1825 ---- ---- ---- ---- 162.20 +1.50 160.70 1830 ---- ---- ---- ---- 160.40 +1.50 158.90 1835 ---- ---- ---- ---- 158.60 +1.50 157.10 1840 ---- ---- ---- ---- 156.80 +1.50 155.30 1845 ---- ---- ---- ---- 155.00 +1.40 153.60 1850 ---- ---- ---- ---- 153.30 +1.40 151.90 1855 ---- ---- ---- ---- 151.70 +1.50 150.20 1860 ---- ---- ---- ---- 150.00 +1.40 148.60 1865 ---- ---- ---- ---- 148.40 +1.40 147.00 1870 ---- ---- ---- ---- 146.80 +1.40 145.40 1875 ---- ---- ---- ---- 145.20 +1.40 143.80 1880 ---- ---- ---- ---- 143.60 +1.30 142.30 1885 ---- ---- ---- ---- 142.10 +1.30 140.80 1890 ---- ---- ---- ---- 140.60 +1.30 139.30 1895 ---- ---- ---- ---- 139.10 +1.30 137.80 1900 ---- ---- ---- ---- 137.60 +1.30 136.30 1905 ---- ---- ---- ---- 136.10 +1.30 134.80 1910 ---- ---- ---- ---- 134.60 +1.20 133.40 1915 ---- ---- ---- ---- 133.20 +1.20 132.00 1920 ---- ---- ---- ---- 131.80 +1.20 130.60 1925 ---- ---- ---- ---- 130.40 +1.20 129.20 1930 ---- ---- ---- ---- 129.00 +1.20 127.80 1935 ---- ---- ---- ---- 127.60 +1.20 126.40 1940 ---- ---- ---- ---- 126.20 +1.10 125.10 1945 ---- ---- ---- ---- 124.90 +1.10 123.80 1950 ---- ---- ---- ---- 123.60 +1.10 122.50 1955 ---- ---- ---- ---- 122.30 +1.10 121.20 1960 ---- ---- ---- ---- 121.00 +1.10 119.90 1965 ---- ---- ---- ---- 119.70 +1.10 118.60 1970 ---- ---- ---- ---- 118.40 +1.00 117.40 1975 ---- ---- ---- ---- 117.20 +1.10 116.10 1980 ---- ---- ---- ---- 115.90 +1.00 114.90 1985 ---- ---- ---- ---- 114.70 +1.00 113.70 1990 ---- ---- ---- ---- 113.50 +1.00 112.50 1995 ---- ---- ---- ---- 112.30 +1.00 111.30 2000 ---- ---- ---- ---- 111.20 +1.00 110.20 2005 ---- ---- ---- ---- 110.00 ---- ---- 2010 ---- ---- ---- ---- 108.90 +1.00 107.90 2015 ---- ---- ---- ---- 107.70 ---- ---- 2020 ---- ---- ---- ---- 106.60 +.90 105.70 2030 ---- ---- ---- ---- 104.40 +.90 103.50 2040 ---- ---- ---- ---- 102.30 +.90 101.40 2050 ---- ---- ---- ---- 100.20 +.80 99.40 2060 ---- ---- ---- ---- 98.20 +.90 97.30 2070 ---- ---- ---- ---- 96.20 +.80 95.40 2075 ---- ---- ---- ---- 95.30 +.90 94.40 2080 ---- ---- ---- ---- 94.30 +.80 93.50 2090 ---- ---- ---- ---- 92.40 +.80 91.60 2100 ---- ---- ---- ---- 90.60 +.80 89.80 2110 ---- ---- ---- ---- 88.80 ---- ---- 2125 ---- ---- ---- ---- 86.20 +.70 85.50 2150 ---- ---- ---- ---- 82.10 +.60 81.50 2175 ---- ---- ---- ---- 78.30 +.60 77.70 2200 ---- ---- ---- ---- 74.70 +.60 74.10 2225 ---- ---- ---- ---- 71.30 +.50 70.80 2250 ---- ---- ---- ---- 68.20 +.60 67.60 2275 ---- ---- ---- ---- 65.20 +.50 64.70 2300 ---- ---- ---- ---- 62.40 +.50 61.90 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 845.00 +3.50 841.50 1025 ---- ---- ---- ---- 820.00 +3.50 816.50 1050 ---- ---- ---- ---- 795.00 +3.50 791.50 1075 ---- ---- ---- ---- 770.00 +3.50 766.50 1100 ---- ---- ---- ---- 745.10 +3.50 741.60 1125 ---- ---- ---- ---- 720.50 +3.40 717.10 1130 ---- ---- ---- ---- 715.70 +3.50 712.20 1140 ---- ---- ---- ---- 705.90 +3.40 702.50 1150 ---- ---- ---- ---- 696.30 +3.40 692.90 1160 ---- ---- ---- ---- 686.70 +3.50 683.20 1170 ---- ---- ---- ---- 677.10 +3.40 673.70 1175 ---- ---- ---- ---- 672.30 +3.40 668.90 1180 ---- ---- ---- ---- 667.60 +3.40 664.20 1190 ---- ---- ---- ---- 658.10 +3.40 654.70 1200 ---- ---- ---- ---- 648.70 +3.40 645.30 1210 ---- ---- ---- ---- 639.30 +3.40 635.90 1220 ---- ---- ---- ---- 629.90 +3.30 626.60 1225 ---- ---- ---- ---- 625.30 +3.30 622.00 1230 ---- ---- ---- ---- 620.60 +3.30 617.30 1235 ---- ---- ---- ---- 616.00 +3.30 612.70 1240 ---- ---- ---- ---- 611.40 +3.30 608.10 1245 ---- ---- ---- ---- 606.80 +3.30 603.50 1250 ---- ---- ---- ---- 602.20 +3.30 598.90 1255 ---- ---- ---- ---- 597.60 +3.30 594.30 1260 ---- ---- ---- ---- 593.00 +3.20 589.80 1265 ---- ---- ---- ---- 588.50 +3.30 585.20 1270 ---- ---- ---- ---- 583.90 +3.20 580.70 1275 ---- ---- ---- ---- 579.40 +3.30 576.10 1280 ---- ---- ---- ---- 574.80 +3.20 571.60 1285 ---- ---- ---- ---- 570.30 +3.20 567.10 1290 ---- ---- ---- ---- 565.80 +3.20 562.60 1295 ---- ---- ---- ---- 561.30 +3.20 558.10 1300 ---- ---- ---- ---- 556.80 +3.20 553.60 1305 ---- ---- ---- ---- 552.30 +3.10 549.20 1310 ---- ---- ---- ---- 547.90 +3.20 544.70 1315 ---- ---- ---- ---- 543.40 +3.10 540.30 1320 ---- ---- ---- ---- 539.00 +3.20 535.80 1325 ---- ---- ---- ---- 534.50 +3.10 531.40 1330 ---- ---- ---- ---- 530.10 +3.10 527.00 1335 ---- ---- ---- ---- 525.70 +3.10 522.60 1340 ---- ---- ---- ---- 521.30 +3.10 518.20 1345 ---- ---- ---- ---- 516.90 +3.10 513.80 1350 ---- ---- ---- ---- 512.50 +3.00 509.50 1355 ---- ---- ---- ---- 508.20 +3.10 505.10 1360 ---- ---- ---- ---- 503.80 +3.00 500.80 1365 ---- ---- ---- ---- 499.50 +3.10 496.40 1370 ---- ---- ---- ---- 495.20 +3.10 492.10 1375 ---- ---- ---- ---- 490.80 +3.00 487.80 1380 ---- ---- ---- ---- 486.50 +3.00 483.50 1385 ---- ---- ---- ---- 482.20 +3.00 479.20 1390 ---- ---- ---- ---- 477.90 +3.00 474.90 1395 ---- ---- ---- ---- 473.70 +3.00 470.70 1400 ---- ---- ---- ---- 469.40 +3.00 466.40 1405 ---- ---- ---- ---- 465.20 +3.00 462.20 1410 ---- ---- ---- ---- 461.00 +3.00 458.00 1415 ---- ---- ---- ---- 456.80 +3.00 453.80 1420 ---- ---- ---- ---- 452.60 +3.00 449.60 1425 ---- ---- ---- ---- 448.40 +2.90 445.50 1430 ---- ---- ---- ---- 444.20 +2.90 441.30 1435 ---- ---- ---- ---- 440.10 +2.90 437.20 1440 ---- ---- ---- ---- 436.00 +2.90 433.10 1445 ---- ---- ---- ---- 431.90 +2.90 429.00 1450 ---- ---- ---- ---- 427.80 +2.90 424.90 1455 ---- ---- ---- ---- 423.80 +2.90 420.90 1460 ---- ---- ---- ---- 419.70 +2.80 416.90 1465 ---- ---- ---- ---- 415.70 +2.80 412.90 1470 ---- ---- ---- ---- 411.70 +2.80 408.90 1475 ---- ---- ---- ---- 407.80 +2.80 405.00 1480 ---- ---- ---- ---- 403.90 +2.80 401.10 1485 ---- ---- ---- ---- 399.90 +2.70 397.20 1490 ---- ---- ---- ---- 396.10 +2.80 393.30 1495 ---- ---- ---- ---- 392.20 +2.80 389.40 1500 ---- ---- ---- ---- 388.40 +2.80 385.60 1505 ---- ---- ---- ---- 384.50 +2.70 381.80 1510 ---- ---- ---- ---- 380.80 +2.70 378.10 1515 ---- ---- ---- ---- 377.00 +2.70 374.30 1520 ---- ---- ---- ---- 373.30 +2.70 370.60 1525 ---- ---- ---- ---- 369.50 +2.60 366.90 1530 ---- ---- ---- ---- 365.90 +2.70 363.20 1535 ---- ---- ---- ---- 362.20 +2.60 359.60 1540 ---- ---- ---- ---- 358.60 +2.70 355.90 1545 ---- ---- ---- ---- 354.90 +2.60 352.30 1550 ---- ---- ---- ---- 351.40 +2.60 348.80 1555 ---- ---- ---- ---- 347.80 +2.60 345.20 1560 ---- ---- ---- ---- 344.20 +2.50 341.70 1565 ---- ---- ---- ---- 340.70 +2.50 338.20 1570 ---- ---- ---- ---- 337.20 +2.50 334.70 1575 ---- ---- ---- ---- 333.80 +2.50 331.30 1580 ---- ---- ---- ---- 330.30 +2.50 327.80 1585 ---- ---- ---- ---- 326.90 +2.50 324.40 1590 ---- ---- ---- ---- 323.50 +2.40 321.10 1595 ---- ---- ---- ---- 320.20 +2.50 317.70 1600 ---- ---- ---- ---- 316.80 +2.40 314.40 1605 ---- ---- ---- ---- 313.50 +2.40 311.10 1610 ---- ---- ---- ---- 310.20 +2.40 307.80 1615 ---- ---- ---- ---- 306.90 +2.40 304.50 1620 ---- ---- ---- ---- 303.70 +2.40 301.30 1625 ---- ---- ---- ---- 300.40 +2.30 298.10 1630 ---- ---- ---- ---- 297.20 +2.30 294.90 1635 ---- ---- ---- ---- 294.00 +2.30 291.70 1640 ---- ---- ---- ---- 290.90 +2.30 288.60 1645 ---- ---- ---- ---- 287.70 +2.20 285.50 1650 ---- ---- ---- ---- 284.60 +2.20 282.40 1655 ---- ---- ---- ---- 281.50 +2.20 279.30 1660 ---- ---- ---- ---- 278.40 +2.20 276.20 1665 ---- ---- ---- ---- 275.40 +2.20 273.20 1670 ---- ---- ---- ---- 272.30 +2.20 270.10 1675 ---- ---- ---- ---- 269.30 +2.20 267.10 1680 ---- ---- ---- ---- 266.30 +2.10 264.20 1685 ---- ---- ---- ---- 263.40 +2.20 261.20 1690 ---- ---- ---- ---- 260.40 +2.10 258.30 1695 ---- ---- ---- ---- 257.50 +2.10 255.40 1700 ---- ---- ---- ---- 254.60 +2.10 252.50 1705 ---- ---- ---- ---- 251.70 +2.10 249.60 1710 ---- ---- ---- ---- 248.90 +2.10 246.80 1715 ---- ---- ---- ---- 246.00 +2.00 244.00 1720 ---- ---- ---- ---- 243.20 +2.00 241.20 1725 ---- ---- ---- ---- 240.50 +2.00 238.50 1730 ---- ---- ---- ---- 237.70 +2.00 235.70 1735 ---- ---- ---- ---- 235.00 +2.00 233.00 1740 ---- ---- ---- ---- 232.30 +1.90 230.40 1745 ---- ---- ---- ---- 229.70 +2.00 227.70 1750 ---- ---- ---- ---- 227.00 +1.90 225.10 1755 ---- ---- ---- ---- 224.40 +1.90 222.50 1760 ---- ---- ---- ---- 221.90 +1.90 220.00 1765 ---- ---- ---- ---- 219.40 +1.90 217.50 1770 ---- ---- ---- ---- 216.90 +1.90 215.00 1775 ---- ---- ---- ---- 214.40 +1.90 212.50 1780 ---- ---- ---- ---- 212.00 +1.90 210.10 1785 ---- ---- ---- ---- 209.60 +1.90 207.70 1790 ---- ---- ---- ---- 207.20 +1.80 205.40 1795 ---- ---- ---- ---- 204.90 +1.80 203.10 1800 ---- ---- ---- ---- 202.60 +1.80 200.80 1805 ---- ---- ---- ---- 200.30 +1.70 198.60 1810 ---- ---- ---- ---- 198.10 +1.70 196.40 1815 ---- ---- ---- ---- 195.90 +1.70 194.20 1820 ---- ---- ---- ---- 193.80 +1.70 192.10 1825 ---- ---- ---- ---- 191.70 +1.70 190.00 1830 ---- ---- ---- ---- 189.60 +1.60 188.00 1835 ---- ---- ---- ---- 187.60 +1.70 185.90 1840 ---- ---- ---- ---- 185.60 +1.60 184.00 1845 ---- ---- ---- ---- 183.60 +1.60 182.00 1850 ---- ---- ---- ---- 181.70 +1.60 180.10 1855 ---- ---- ---- ---- 179.80 +1.50 178.30 1860 ---- ---- ---- ---- 178.00 +1.60 176.40 1865 ---- ---- ---- ---- 176.20 +1.60 174.60 1870 ---- ---- ---- ---- 174.40 +1.50 172.90 1875 ---- ---- ---- ---- 172.70 +1.50 171.20 1880 ---- ---- ---- ---- 171.00 +1.50 169.50 1885 ---- ---- ---- ---- 169.30 +1.50 167.80 1890 ---- ---- ---- ---- 167.60 +1.40 166.20 1895 ---- ---- ---- ---- 166.00 +1.40 164.60 1900 ---- ---- ---- ---- 164.40 +1.40 163.00 1905 ---- ---- ---- ---- 162.90 +1.40 161.50 1910 ---- ---- ---- ---- 161.40 +1.50 159.90 1915 ---- ---- ---- ---- 159.90 +1.40 158.50 1920 ---- ---- ---- ---- 158.40 +1.40 157.00 1925 ---- ---- ---- ---- 157.00 +1.40 155.60 1930 ---- ---- ---- ---- 155.50 +1.30 154.20 1935 ---- ---- ---- ---- 154.10 +1.30 152.80 1940 ---- ---- ---- ---- 152.80 +1.40 151.40 1945 ---- ---- ---- ---- 151.40 +1.30 150.10 1950 ---- ---- ---- ---- 150.10 +1.30 148.80 1955 ---- ---- ---- ---- 148.80 +1.30 147.50 1960 ---- ---- ---- ---- 147.60 +1.30 146.30 1965 ---- ---- ---- ---- 146.30 +1.30 145.00 1970 ---- ---- ---- ---- 145.10 +1.30 143.80 1975 ---- ---- ---- ---- 143.90 +1.30 142.60 1980 ---- ---- ---- ---- 142.70 +1.20 141.50 1985 ---- ---- ---- ---- 141.50 +1.20 140.30 1990 ---- ---- ---- ---- 140.40 +1.20 139.20 1995 ---- ---- ---- ---- 139.20 +1.20 138.00 2000 ---- ---- ---- ---- 138.10 +1.20 136.90 2005 ---- ---- ---- ---- 137.00 +1.10 135.90 2010 ---- ---- ---- ---- 136.00 +1.20 134.80 2015 ---- ---- ---- ---- 134.90 +1.20 133.70 2020 ---- ---- ---- ---- 133.80 +1.10 132.70 2025 ---- ---- ---- ---- 132.80 +1.10 131.70 2030 ---- ---- ---- ---- 131.80 +1.10 130.70 2035 ---- ---- ---- ---- 130.80 +1.10 129.70 2040 ---- ---- ---- ---- 129.80 +1.10 128.70 2045 ---- ---- ---- ---- 128.80 +1.10 127.70 2050 ---- ---- ---- ---- 127.80 +1.10 126.70 2055 ---- ---- ---- ---- 126.80 +1.00 125.80 2060 ---- ---- ---- ---- 125.90 +1.10 124.80 2065 ---- ---- ---- ---- 124.90 +1.00 123.90 2070 ---- ---- ---- ---- 124.00 +1.00 123.00 2075 ---- ---- ---- ---- 123.10 +1.10 122.00 2080 ---- ---- ---- ---- 122.20 +1.10 121.10 2085 ---- ---- ---- ---- 121.20 +1.00 120.20 2090 ---- ---- ---- ---- 120.30 +1.00 119.30 2095 ---- ---- ---- ---- 119.40 +.90 118.50 2100 ---- ---- ---- ---- 118.60 +1.00 117.60 2105 ---- ---- ---- ---- 117.70 +1.00 116.70 2110 ---- ---- ---- ---- 116.80 +.90 115.90 2115 ---- ---- ---- ---- 116.00 +1.00 115.00 2120 ---- ---- ---- ---- 115.10 +.90 114.20 2125 ---- ---- ---- ---- 114.30 +1.00 113.30 2130 ---- ---- ---- ---- 113.40 +.90 112.50 2135 ---- ---- ---- ---- 112.60 +.90 111.70 2140 ---- ---- ---- ---- 111.80 +.90 110.90 2145 ---- ---- ---- ---- 111.00 +.90 110.10 2150 ---- ---- ---- ---- 110.20 +.90 109.30 2155 ---- ---- ---- ---- 109.40 +.90 108.50 2160 ---- ---- ---- ---- 108.60 +.90 107.70 2165 ---- ---- ---- ---- 107.80 +.90 106.90 2170 ---- ---- ---- ---- 107.00 +.80 106.20 2175 ---- ---- ---- ---- 106.20 +.80 105.40 2180 ---- ---- ---- ---- 105.50 +.90 104.60 2185 ---- ---- ---- ---- 104.70 +.80 103.90 2190 ---- ---- ---- ---- 104.00 +.80 103.20 2195 ---- ---- ---- ---- 103.20 +.80 102.40 2200 ---- ---- ---- ---- 102.50 +.80 101.70 2205 ---- ---- ---- ---- 101.80 +.80 101.00 2210 ---- ---- ---- ---- 101.10 +.80 100.30 2215 ---- ---- ---- ---- 100.40 +.80 99.60 2220 ---- ---- ---- ---- 99.60 +.70 98.90 2225 ---- ---- ---- ---- 98.90 +.70 98.20 2230 ---- ---- ---- ---- 98.30 +.80 97.50 2235 ---- ---- ---- ---- 97.60 +.80 96.80 2240 ---- ---- ---- ---- 96.90 +.80 96.10 2245 ---- ---- ---- ---- 96.20 +.70 95.50 2250 ---- ---- ---- ---- 95.50 +.70 94.80 2255 ---- ---- ---- ---- 94.90 +.70 94.20 2260 ---- ---- ---- ---- 94.20 +.70 93.50 2265 ---- ---- ---- ---- 93.60 +.70 92.90 2270 ---- ---- ---- ---- 92.90 +.70 92.20 2275 ---- ---- ---- ---- 92.30 +.70 91.60 2280 ---- ---- ---- ---- 91.70 +.70 91.00 2285 ---- ---- ---- ---- 91.10 +.70 90.40 2290 ---- ---- ---- ---- 90.40 +.60 89.80 2295 ---- ---- ---- ---- 89.80 +.70 89.10 2300 ---- ---- ---- ---- 89.20 +.70 88.50 2305 ---- ---- ---- ---- 88.60 +.60 88.00 2310 ---- ---- ---- ---- 88.00 +.60 87.40 2315 ---- ---- ---- ---- 87.40 +.60 86.80 2320 ---- ---- ---- ---- 86.80 +.60 86.20 2325 ---- ---- ---- ---- 86.30 +.70 85.60 2330 ---- ---- ---- ---- 85.70 +.60 85.10 2335 ---- ---- ---- ---- 85.10 +.60 84.50 2340 ---- ---- ---- ---- 84.60 +.70 83.90 2345 ---- ---- ---- ---- 84.00 +.60 83.40 2350 ---- ---- ---- ---- 83.50 +.60 82.90 2355 ---- ---- ---- ---- 82.90 +.60 82.30 2360 ---- ---- ---- ---- 82.40 +.60 81.80 2365 ---- ---- ---- ---- 81.80 +.60 81.20 2370 ---- ---- ---- ---- 81.30 +.60 80.70 2375 ---- ---- ---- ---- 80.80 +.60 80.20 2380 ---- ---- ---- ---- 80.30 +.60 79.70 2390 ---- ---- ---- ---- 79.20 +.50 78.70 2400 ---- ---- ---- ---- 78.20 +.50 77.70 2410 ---- ---- ---- ---- 77.30 +.60 76.70 2420 ---- ---- ---- ---- 76.30 +.50 75.80 2425 ---- ---- ---- ---- 75.80 +.50 75.30 2430 ---- ---- ---- ---- 75.40 +.60 74.80 2440 ---- ---- ---- ---- 74.40 +.50 73.90 2450 ---- ---- ---- ---- 73.50 +.50 73.00 2460 ---- ---- ---- ---- 72.60 +.50 72.10 2470 ---- ---- ---- ---- 71.80 +.50 71.30 2475 ---- ---- ---- ---- 71.40 +.50 70.90 2500 ---- ---- ---- ---- 69.30 +.50 68.80 2525 ---- ---- ---- ---- 67.30 +.40 66.90 2550 ---- ---- ---- ---- 65.50 +.50 65.00 2575 ---- ---- ---- ---- 63.70 +.40 63.30 2600 ---- ---- ---- ---- 62.00 +.40 61.60 2625 ---- ---- ---- ---- 60.40 +.30 60.10 2650 ---- ---- ---- ---- 58.90 +.30 58.60 950 ---- ---- ---- ---- 895.00 +3.50 891.50 975 ---- ---- ---- ---- 870.00 +3.50 866.50 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 841.20 +3.50 837.70 1050 ---- ---- ---- ---- 816.20 +3.40 812.80 1075 ---- ---- ---- ---- 791.60 +3.50 788.10 1100 ---- ---- ---- ---- 767.30 +3.50 763.80 1125 ---- ---- ---- ---- 743.20 +3.40 739.80 1150 ---- ---- ---- ---- 719.50 +3.40 716.10 1175 ---- ---- ---- ---- 696.10 +3.40 692.70 1200 ---- ---- ---- ---- 672.90 +3.30 669.60 1220 ---- ---- ---- ---- 654.60 +3.30 651.30 1225 ---- ---- ---- ---- 650.00 +3.20 646.80 1230 ---- ---- ---- ---- 645.50 +3.30 642.20 1240 ---- ---- ---- ---- 636.40 +3.20 633.20 1250 ---- ---- ---- ---- 627.40 +3.20 624.20 1260 ---- ---- ---- ---- 618.50 +3.30 615.20 1270 ---- ---- ---- ---- 609.50 +3.20 606.30 1275 ---- ---- ---- ---- 605.10 +3.20 601.90 1280 ---- ---- ---- ---- 600.60 +3.20 597.40 1290 ---- ---- ---- ---- 591.80 +3.20 588.60 1300 ---- ---- ---- ---- 583.00 +3.20 579.80 1310 ---- ---- ---- ---- 574.20 +3.10 571.10 1315 ---- ---- ---- ---- 569.90 +3.20 566.70 1320 ---- ---- ---- ---- 565.50 +3.10 562.40 1325 ---- ---- ---- ---- 561.20 +3.20 558.00 1330 ---- ---- ---- ---- 556.80 +3.10 553.70 1335 ---- ---- ---- ---- 552.50 +3.10 549.40 1340 ---- ---- ---- ---- 548.20 +3.10 545.10 1345 ---- ---- ---- ---- 543.90 +3.10 540.80 1350 ---- ---- ---- ---- 539.60 +3.10 536.50 1355 ---- ---- ---- ---- 535.30 +3.10 532.20 1360 ---- ---- ---- ---- 531.00 +3.00 528.00 1365 ---- ---- ---- ---- 526.80 +3.10 523.70 1370 ---- ---- ---- ---- 522.50 +3.00 519.50 1375 ---- ---- ---- ---- 518.30 +3.10 515.20 1380 ---- ---- ---- ---- 514.00 +3.00 511.00 1385 ---- ---- ---- ---- 509.80 +3.00 506.80 1390 ---- ---- ---- ---- 505.60 +3.00 502.60 1395 ---- ---- ---- ---- 501.40 +3.00 498.40 1400 ---- ---- ---- ---- 497.20 +3.00 494.20 1405 ---- ---- ---- ---- 493.10 +3.00 490.10 1410 ---- ---- ---- ---- 488.90 +3.00 485.90 1415 ---- ---- ---- ---- 484.70 +2.90 481.80 1420 ---- ---- ---- ---- 480.60 +2.90 477.70 1425 ---- ---- ---- ---- 476.50 +3.00 473.50 1430 ---- ---- ---- ---- 472.40 +3.00 469.40 1435 ---- ---- ---- ---- 468.30 +2.90 465.40 1440 ---- ---- ---- ---- 464.20 +2.90 461.30 1445 ---- ---- ---- ---- 460.10 +2.90 457.20 1450 ---- ---- ---- ---- 456.10 +2.90 453.20 1455 ---- ---- ---- ---- 452.10 +2.90 449.20 1460 ---- ---- ---- ---- 448.10 +2.90 445.20 1465 ---- ---- ---- ---- 444.10 +2.90 441.20 1470 ---- ---- ---- ---- 440.10 +2.80 437.30 1475 ---- ---- ---- ---- 436.10 +2.80 433.30 1480 ---- ---- ---- ---- 432.20 +2.80 429.40 1485 ---- ---- ---- ---- 428.30 +2.80 425.50 1490 ---- ---- ---- ---- 424.40 +2.80 421.60 1495 ---- ---- ---- ---- 420.60 +2.80 417.80 1500 ---- ---- ---- ---- 416.70 +2.70 414.00 1505 ---- ---- ---- ---- 412.90 +2.70 410.20 1510 ---- ---- ---- ---- 409.10 +2.70 406.40 1515 ---- ---- ---- ---- 405.30 +2.70 402.60 1520 ---- ---- ---- ---- 401.60 +2.70 398.90 1525 ---- ---- ---- ---- 397.90 +2.70 395.20 1530 ---- ---- ---- ---- 394.20 +2.70 391.50 1535 ---- ---- ---- ---- 390.50 +2.70 387.80 1540 ---- ---- ---- ---- 386.80 +2.60 384.20 1545 ---- ---- ---- ---- 383.20 +2.60 380.60 1550 ---- ---- ---- ---- 379.60 +2.60 377.00 1555 ---- ---- ---- ---- 376.00 +2.60 373.40 1560 ---- ---- ---- ---- 372.50 +2.60 369.90 1565 ---- ---- ---- ---- 369.00 +2.60 366.40 1570 ---- ---- ---- ---- 365.50 +2.60 362.90 1575 ---- ---- ---- ---- 362.00 +2.60 359.40 1580 ---- ---- ---- ---- 358.50 +2.50 356.00 1585 ---- ---- ---- ---- 355.10 +2.50 352.60 1590 ---- ---- ---- ---- 351.70 +2.50 349.20 1595 ---- ---- ---- ---- 348.30 +2.50 345.80 1600 ---- ---- ---- ---- 345.00 +2.50 342.50 1605 ---- ---- ---- ---- 341.70 +2.50 339.20 1610 ---- ---- ---- ---- 338.40 +2.50 335.90 1615 ---- ---- ---- ---- 335.10 +2.40 332.70 1620 ---- ---- ---- ---- 331.90 +2.50 329.40 1625 ---- ---- ---- ---- 328.70 +2.50 326.20 1630 ---- ---- ---- ---- 325.50 +2.40 323.10 1635 ---- ---- ---- ---- 322.30 +2.40 319.90 1640 ---- ---- ---- ---- 319.20 +2.40 316.80 1645 ---- ---- ---- ---- 316.10 +2.40 313.70 1650 ---- ---- ---- ---- 313.00 +2.30 310.70 1655 ---- ---- ---- ---- 309.90 +2.30 307.60 1660 ---- ---- ---- ---- 306.90 +2.30 304.60 1665 ---- ---- ---- ---- 303.90 +2.30 301.60 1670 ---- ---- ---- ---- 300.90 +2.20 298.70 1675 ---- ---- ---- ---- 298.00 +2.30 295.70 1680 ---- ---- ---- ---- 295.10 +2.30 292.80 1685 ---- ---- ---- ---- 292.20 +2.20 290.00 1690 ---- ---- ---- ---- 289.30 +2.20 287.10 1695 ---- ---- ---- ---- 286.50 +2.20 284.30 1700 ---- ---- ---- ---- 283.70 +2.20 281.50 1705 ---- ---- ---- ---- 280.90 +2.20 278.70 1710 ---- ---- ---- ---- 278.20 +2.20 276.00 1715 ---- ---- ---- ---- 275.40 +2.10 273.30 1720 ---- ---- ---- ---- 272.80 +2.20 270.60 1725 ---- ---- ---- ---- 270.10 +2.10 268.00 1730 ---- ---- ---- ---- 267.50 +2.10 265.40 1735 ---- ---- ---- ---- 264.90 +2.10 262.80 1740 ---- ---- ---- ---- 262.30 +2.10 260.20 1745 ---- ---- ---- ---- 259.80 +2.10 257.70 1750 ---- ---- ---- ---- 257.30 +2.10 255.20 1755 ---- ---- ---- ---- 254.80 +2.00 252.80 1760 ---- ---- ---- ---- 252.30 +2.00 250.30 1765 ---- ---- ---- ---- 249.90 +1.90 248.00 1770 ---- ---- ---- ---- 247.60 +2.00 245.60 1775 ---- ---- ---- ---- 245.20 +1.90 243.30 1780 ---- ---- ---- ---- 242.90 +1.90 241.00 1785 ---- ---- ---- ---- 240.60 +1.90 238.70 1790 ---- ---- ---- ---- 238.40 +1.90 236.50 1795 ---- ---- ---- ---- 236.20 +1.90 234.30 1800 ---- ---- ---- ---- 234.00 +1.90 232.10 1805 ---- ---- ---- ---- 231.90 +1.90 230.00 1810 ---- ---- ---- ---- 229.80 +1.90 227.90 1815 ---- ---- ---- ---- 227.70 +1.80 225.90 1820 ---- ---- ---- ---- 225.70 +1.90 223.80 1825 ---- ---- ---- ---- 223.70 +1.80 221.90 1830 ---- ---- ---- ---- 221.70 +1.80 219.90 1835 ---- ---- ---- ---- 219.80 +1.80 218.00 1840 ---- ---- ---- ---- 217.90 +1.80 216.10 1845 ---- ---- ---- ---- 216.00 +1.70 214.30 1850 ---- ---- ---- ---- 214.20 +1.70 212.50 1855 ---- ---- ---- ---- 212.40 +1.70 210.70 1860 ---- ---- ---- ---- 210.70 +1.70 209.00 1865 ---- ---- ---- ---- 209.00 +1.70 207.30 1870 ---- ---- ---- ---- 207.30 +1.70 205.60 1875 ---- ---- ---- ---- 205.60 +1.70 203.90 1880 ---- ---- ---- ---- 204.00 +1.70 202.30 1885 ---- ---- ---- ---- 202.30 +1.60 200.70 1890 ---- ---- ---- ---- 200.80 +1.70 199.10 1895 ---- ---- ---- ---- 199.20 +1.60 197.60 1900 ---- ---- ---- ---- 197.60 +1.60 196.00 1905 ---- ---- ---- ---- 196.10 +1.60 194.50 1910 ---- ---- ---- ---- 194.60 +1.60 193.00 1915 ---- ---- ---- ---- 193.10 +1.60 191.50 1920 ---- ---- ---- ---- 191.60 +1.50 190.10 1925 ---- ---- ---- ---- 190.10 +1.50 188.60 1930 ---- ---- ---- ---- 188.70 +1.50 187.20 1935 ---- ---- ---- ---- 187.20 +1.50 185.70 1940 ---- ---- ---- ---- 185.80 +1.50 184.30 1945 ---- ---- ---- ---- 184.40 +1.50 182.90 1950 ---- ---- ---- ---- 183.00 +1.50 181.50 1955 ---- ---- ---- ---- 181.60 +1.50 180.10 1960 ---- ---- ---- ---- 180.20 +1.40 178.80 1965 ---- ---- ---- ---- 178.80 +1.40 177.40 1970 ---- ---- ---- ---- 177.50 +1.40 176.10 1975 ---- ---- ---- ---- 176.20 +1.40 174.80 1980 ---- ---- ---- ---- 174.90 +1.40 173.50 1985 ---- ---- ---- ---- 173.60 +1.40 172.20 1990 ---- ---- ---- ---- 172.40 +1.40 171.00 1995 ---- ---- ---- ---- 171.10 +1.30 169.80 2000 ---- ---- ---- ---- 169.90 +1.30 168.60 2005 ---- ---- ---- ---- 168.70 +1.30 167.40 2010 ---- ---- ---- ---- 167.60 +1.40 166.20 2015 ---- ---- ---- ---- 166.40 +1.30 165.10 2020 ---- ---- ---- ---- 165.30 +1.40 163.90 2025 ---- ---- ---- ---- 164.10 +1.30 162.80 2030 ---- ---- ---- ---- 163.00 +1.30 161.70 2035 ---- ---- ---- ---- 161.90 +1.30 160.60 2040 ---- ---- ---- ---- 160.80 +1.20 159.60 2045 ---- ---- ---- ---- 159.80 +1.30 158.50 2050 ---- ---- ---- ---- 158.70 +1.20 157.50 2055 ---- ---- ---- ---- 157.70 +1.20 156.50 2060 ---- ---- ---- ---- 156.70 +1.30 155.40 2065 ---- ---- ---- ---- 155.70 +1.20 154.50 2070 ---- ---- ---- ---- 154.70 +1.20 153.50 2075 ---- ---- ---- ---- 153.70 +1.20 152.50 2080 ---- ---- ---- ---- 152.70 +1.20 151.50 2085 ---- ---- ---- ---- 151.80 +1.20 150.60 2090 ---- ---- ---- ---- 150.80 +1.20 149.60 2095 ---- ---- ---- ---- 149.90 +1.20 148.70 2100 ---- ---- ---- ---- 148.90 +1.10 147.80 2105 ---- ---- ---- ---- 148.00 +1.10 146.90 2110 ---- ---- ---- ---- 147.10 +1.10 146.00 2115 ---- ---- ---- ---- 146.20 +1.10 145.10 2120 ---- ---- ---- ---- 145.30 +1.10 144.20 2125 ---- ---- ---- ---- 144.50 +1.20 143.30 2130 ---- ---- ---- ---- 143.60 +1.10 142.50 2135 ---- ---- ---- ---- 142.70 +1.10 141.60 2140 ---- ---- ---- ---- 141.90 +1.10 140.80 2145 ---- ---- ---- ---- 141.00 +1.00 140.00 2150 ---- ---- ---- ---- 140.20 +1.10 139.10 2155 ---- ---- ---- ---- 139.40 +1.10 138.30 2160 ---- ---- ---- ---- 138.60 +1.10 137.50 2165 ---- ---- ---- ---- 137.80 +1.10 136.70 2170 ---- ---- ---- ---- 137.00 +1.00 136.00 2175 ---- ---- ---- ---- 136.20 +1.00 135.20 2180 ---- ---- ---- ---- 135.40 +1.00 134.40 2185 ---- ---- ---- ---- 134.70 +1.00 133.70 2190 ---- ---- ---- ---- 133.90 +1.00 132.90 2195 ---- ---- ---- ---- 133.20 +1.00 132.20 2200 ---- ---- ---- ---- 132.40 +1.00 131.40 2205 ---- ---- ---- ---- 131.70 +1.00 130.70 2210 ---- ---- ---- ---- 131.00 +1.00 130.00 2215 ---- ---- ---- ---- 130.30 +1.00 129.30 2220 ---- ---- ---- ---- 129.60 +1.00 128.60 2225 ---- ---- ---- ---- 128.90 +1.00 127.90 2230 ---- ---- ---- ---- 128.20 +1.00 127.20 2235 ---- ---- ---- ---- 127.50 +1.00 126.50 2240 ---- ---- ---- ---- 126.80 +.90 125.90 2245 ---- ---- ---- ---- 126.10 +.90 125.20 2250 ---- ---- ---- ---- 125.50 +.90 124.60 2255 ---- ---- ---- ---- 124.80 +.90 123.90 2260 ---- ---- ---- ---- 124.20 +.90 123.30 2265 ---- ---- ---- ---- 123.50 +.90 122.60 2270 ---- ---- ---- ---- 122.90 +.90 122.00 2275 ---- ---- ---- ---- 122.30 +.90 121.40 2280 ---- ---- ---- ---- 121.70 +.90 120.80 2285 ---- ---- ---- ---- 121.10 +.90 120.20 2290 ---- ---- ---- ---- 120.40 +.80 119.60 2295 ---- ---- ---- ---- 119.80 +.80 119.00 2300 ---- ---- ---- ---- 119.30 +.90 118.40 2305 ---- ---- ---- ---- 118.70 +.90 117.80 2310 ---- ---- ---- ---- 118.10 +.80 117.30 2315 ---- ---- ---- ---- 117.50 +.80 116.70 2320 ---- ---- ---- ---- 117.00 +.90 116.10 2325 ---- ---- ---- ---- 116.40 +.80 115.60 2330 ---- ---- ---- ---- 115.80 +.80 115.00 2335 ---- ---- ---- ---- 115.30 +.80 114.50 2340 ---- ---- ---- ---- 114.80 +.90 113.90 2345 ---- ---- ---- ---- 114.20 +.80 113.40 2350 ---- ---- ---- ---- 113.70 +.80 112.90 2355 ---- ---- ---- ---- 113.20 +.80 112.40 2360 ---- ---- ---- ---- 112.60 +.70 111.90 2365 ---- ---- ---- ---- 112.10 +.70 111.40 2370 ---- ---- ---- ---- 111.60 +.70 110.90 2375 ---- ---- ---- ---- 111.10 +.70 110.40 2380 ---- ---- ---- ---- 110.60 +.70 109.90 2390 ---- ---- ---- ---- 109.70 +.80 108.90 2400 ---- ---- ---- ---- 108.70 +.70 108.00 2410 ---- ---- ---- ---- 107.80 +.80 107.00 2420 ---- ---- ---- ---- 106.90 +.80 106.10 2425 ---- ---- ---- ---- 106.40 +.70 105.70 2430 ---- ---- ---- ---- 106.00 +.80 105.20 2440 ---- ---- ---- ---- 105.10 +.70 104.40 2450 ---- ---- ---- ---- 104.20 +.70 103.50 2460 ---- ---- ---- ---- 103.40 +.70 102.70 2470 ---- ---- ---- ---- 102.60 +.70 101.90 2475 ---- ---- ---- ---- 102.20 +.70 101.50 2480 ---- ---- ---- ---- 101.80 +.70 101.10 2500 ---- ---- ---- ---- 100.20 +.60 99.60 2525 ---- ---- ---- ---- 98.40 +.70 97.70 2550 ---- ---- ---- ---- 96.60 +.60 96.00 2575 ---- ---- ---- ---- 95.00 +.60 94.40 2600 ---- ---- ---- ---- 93.40 +.60 92.80 2625 ---- ---- ---- ---- 91.90 +.60 91.30 2650 ---- ---- ---- ---- 90.50 +.60 89.90 2675 ---- ---- ---- ---- 89.10 +.50 88.60 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 814.40 +3.40 811.00 1100 ---- ---- ---- ---- 790.60 +3.40 787.20 1125 ---- ---- ---- ---- 767.20 +3.40 763.80 1150 ---- ---- ---- ---- 744.00 +3.40 740.60 1175 ---- ---- ---- ---- 721.10 +3.30 717.80 1200 ---- ---- ---- ---- 698.50 +3.30 695.20 1225 ---- ---- ---- ---- 676.10 +3.20 672.90 1250 ---- ---- ---- ---- 654.10 +3.30 650.80 1270 ---- ---- ---- ---- 636.60 +3.20 633.40 1275 ---- ---- ---- ---- 632.20 +3.20 629.00 1280 ---- ---- ---- ---- 627.90 +3.20 624.70 1290 ---- ---- ---- ---- 619.30 +3.20 616.10 1300 ---- ---- ---- ---- 610.70 +3.20 607.50 1310 ---- ---- ---- ---- 602.10 +3.10 599.00 1320 ---- ---- ---- ---- 593.60 +3.10 590.50 1325 ---- ---- ---- ---- 589.30 +3.10 586.20 1330 ---- ---- ---- ---- 585.10 +3.10 582.00 1340 ---- ---- ---- ---- 576.60 +3.00 573.60 1350 ---- ---- ---- ---- 568.20 +3.00 565.20 1360 ---- ---- ---- ---- 559.90 +3.10 556.80 1370 ---- ---- ---- ---- 551.60 +3.10 548.50 1375 ---- ---- ---- ---- 547.40 +3.00 544.40 1380 ---- ---- ---- ---- 543.30 +3.00 540.30 1385 ---- ---- ---- ---- 539.10 +3.00 536.10 1390 ---- ---- ---- ---- 535.00 +3.00 532.00 1395 ---- ---- ---- ---- 530.90 +3.00 527.90 1400 ---- ---- ---- ---- 526.80 +3.00 523.80 1405 ---- ---- ---- ---- 522.70 +2.90 519.80 1410 ---- ---- ---- ---- 518.70 +3.00 515.70 1415 ---- ---- ---- ---- 514.60 +3.00 511.60 1420 ---- ---- ---- ---- 510.50 +2.90 507.60 1425 ---- ---- ---- ---- 506.50 +2.90 503.60 1430 ---- ---- ---- ---- 502.40 +2.90 499.50 1435 ---- ---- ---- ---- 498.40 +2.90 495.50 1440 ---- ---- ---- ---- 494.40 +2.90 491.50 1445 ---- ---- ---- ---- 490.40 +2.90 487.50 1450 ---- ---- ---- ---- 486.40 +2.80 483.60 1455 ---- ---- ---- ---- 482.50 +2.90 479.60 1460 ---- ---- ---- ---- 478.50 +2.80 475.70 1465 ---- ---- ---- ---- 474.60 +2.80 471.80 1470 ---- ---- ---- ---- 470.70 +2.90 467.80 1475 ---- ---- ---- ---- 466.80 +2.80 464.00 1480 ---- ---- ---- ---- 462.90 +2.80 460.10 1485 ---- ---- ---- ---- 459.00 +2.80 456.20 1490 ---- ---- ---- ---- 455.20 +2.80 452.40 1495 ---- ---- ---- ---- 451.30 +2.70 448.60 1500 ---- ---- ---- ---- 447.50 +2.70 444.80 1505 ---- ---- ---- ---- 443.70 +2.70 441.00 1510 ---- ---- ---- ---- 440.00 +2.80 437.20 1515 ---- ---- ---- ---- 436.20 +2.70 433.50 1520 ---- ---- ---- ---- 432.50 +2.70 429.80 1525 ---- ---- ---- ---- 428.80 +2.70 426.10 1530 ---- ---- ---- ---- 425.10 +2.70 422.40 1535 ---- ---- ---- ---- 421.40 +2.70 418.70 1540 ---- ---- ---- ---- 417.80 +2.70 415.10 1545 ---- ---- ---- ---- 414.20 +2.70 411.50 1550 ---- ---- ---- ---- 410.60 +2.70 407.90 1555 ---- ---- ---- ---- 407.00 +2.60 404.40 1560 ---- ---- ---- ---- 403.40 +2.60 400.80 1565 ---- ---- ---- ---- 399.90 +2.60 397.30 1570 ---- ---- ---- ---- 396.40 +2.60 393.80 1575 ---- ---- ---- ---- 392.90 +2.50 390.40 1580 ---- ---- ---- ---- 389.50 +2.60 386.90 1585 ---- ---- ---- ---- 386.00 +2.50 383.50 1590 ---- ---- ---- ---- 382.60 +2.50 380.10 1595 ---- ---- ---- ---- 379.30 +2.60 376.70 1600 ---- ---- ---- ---- 375.90 +2.50 373.40 1605 ---- ---- ---- ---- 372.60 +2.50 370.10 1610 ---- ---- ---- ---- 369.30 +2.50 366.80 1615 ---- ---- ---- ---- 366.00 +2.50 363.50 1620 ---- ---- ---- ---- 362.70 +2.40 360.30 1625 ---- ---- ---- ---- 359.50 +2.50 357.00 1630 ---- ---- ---- ---- 356.30 +2.40 353.90 1635 ---- ---- ---- ---- 353.10 +2.40 350.70 1640 ---- ---- ---- ---- 350.00 +2.40 347.60 1645 ---- ---- ---- ---- 346.80 +2.40 344.40 1650 ---- ---- ---- ---- 343.80 +2.40 341.40 1655 ---- ---- ---- ---- 340.70 +2.40 338.30 1660 ---- ---- ---- ---- 337.60 +2.30 335.30 1665 ---- ---- ---- ---- 334.60 +2.30 332.30 1670 ---- ---- ---- ---- 331.60 +2.30 329.30 1675 ---- ---- ---- ---- 328.70 +2.30 326.40 1680 ---- ---- ---- ---- 325.80 +2.30 323.50 1685 ---- ---- ---- ---- 322.90 +2.30 320.60 1690 ---- ---- ---- ---- 320.00 +2.30 317.70 1695 ---- ---- ---- ---- 317.10 +2.20 314.90 1700 ---- ---- ---- ---- 314.30 +2.20 312.10 1705 ---- ---- ---- ---- 311.50 +2.20 309.30 1710 ---- ---- ---- ---- 308.80 +2.20 306.60 1715 ---- ---- ---- ---- 306.00 +2.20 303.80 1720 ---- ---- ---- ---- 303.30 +2.20 301.10 1725 ---- ---- ---- ---- 300.70 +2.20 298.50 1730 ---- ---- ---- ---- 298.00 +2.10 295.90 1735 ---- ---- ---- ---- 295.40 +2.10 293.30 1740 ---- ---- ---- ---- 292.80 +2.10 290.70 1745 ---- ---- ---- ---- 290.30 +2.20 288.10 1750 ---- ---- ---- ---- 287.70 +2.10 285.60 1755 ---- ---- ---- ---- 285.20 +2.10 283.10 1760 ---- ---- ---- ---- 282.80 +2.10 280.70 1765 ---- ---- ---- ---- 280.30 +2.00 278.30 1770 ---- ---- ---- ---- 277.90 +2.00 275.90 1775 ---- ---- ---- ---- 275.50 +2.00 273.50 1780 ---- ---- ---- ---- 273.20 +2.00 271.20 1785 ---- ---- ---- ---- 270.90 +2.00 268.90 1790 ---- ---- ---- ---- 268.60 +2.00 266.60 1795 ---- ---- ---- ---- 266.30 +2.00 264.30 1800 ---- ---- ---- ---- 264.10 +2.00 262.10 1805 ---- ---- ---- ---- 261.90 +2.00 259.90 1810 ---- ---- ---- ---- 259.70 +2.00 257.70 1815 ---- ---- ---- ---- 257.50 +1.90 255.60 1820 ---- ---- ---- ---- 255.40 +1.90 253.50 1825 ---- ---- ---- ---- 253.30 +1.90 251.40 1830 ---- ---- ---- ---- 251.20 +1.80 249.40 1835 ---- ---- ---- ---- 249.20 +1.90 247.30 1840 ---- ---- ---- ---- 247.20 +1.90 245.30 1845 ---- ---- ---- ---- 245.20 +1.80 243.40 1850 ---- ---- ---- ---- 243.30 +1.90 241.40 1855 ---- ---- ---- ---- 241.30 +1.80 239.50 1860 ---- ---- ---- ---- 239.40 +1.80 237.60 1865 ---- ---- ---- ---- 237.60 +1.80 235.80 1870 ---- ---- ---- ---- 235.70 +1.80 233.90 1875 ---- ---- ---- ---- 233.90 +1.80 232.10 1880 ---- ---- ---- ---- 232.10 +1.70 230.40 1885 ---- ---- ---- ---- 230.40 +1.80 228.60 1890 ---- ---- ---- ---- 228.60 +1.70 226.90 1895 ---- ---- ---- ---- 226.90 +1.70 225.20 1900 ---- ---- ---- ---- 225.20 +1.70 223.50 1905 ---- ---- ---- ---- 223.60 +1.70 221.90 1910 ---- ---- ---- ---- 221.90 +1.70 220.20 1915 ---- ---- ---- ---- 220.30 +1.60 218.70 1920 ---- ---- ---- ---- 218.70 +1.60 217.10 1925 ---- ---- ---- ---- 217.20 +1.70 215.50 1930 ---- ---- ---- ---- 215.60 +1.60 214.00 1935 ---- ---- ---- ---- 214.10 +1.60 212.50 1940 ---- ---- ---- ---- 212.60 +1.60 211.00 1945 ---- ---- ---- ---- 211.20 +1.60 209.60 1950 ---- ---- ---- ---- 209.70 +1.60 208.10 1955 ---- ---- ---- ---- 208.30 +1.60 206.70 1960 ---- ---- ---- ---- 206.90 +1.60 205.30 1965 ---- ---- ---- ---- 205.50 +1.50 204.00 1970 ---- ---- ---- ---- 204.20 +1.60 202.60 1975 ---- ---- ---- ---- 202.80 +1.50 201.30 1980 ---- ---- ---- ---- 201.50 +1.50 200.00 1985 ---- ---- ---- ---- 200.20 +1.50 198.70 1990 ---- ---- ---- ---- 198.90 +1.50 197.40 1995 ---- ---- ---- ---- 197.70 +1.50 196.20 2000 ---- ---- ---- ---- 196.40 +1.40 195.00 2005 ---- ---- ---- ---- 195.20 +1.40 193.80 2010 ---- ---- ---- ---- 194.00 +1.40 192.60 2015 ---- ---- ---- ---- 192.80 +1.40 191.40 2020 ---- ---- ---- ---- 191.70 +1.50 190.20 2025 ---- ---- ---- ---- 190.50 +1.40 189.10 2030 ---- ---- ---- ---- 189.40 +1.40 188.00 2035 ---- ---- ---- ---- 188.30 +1.40 186.90 2040 ---- ---- ---- ---- 187.20 +1.40 185.80 2045 ---- ---- ---- ---- 186.10 +1.40 184.70 2050 ---- ---- ---- ---- 185.00 +1.40 183.60 2055 ---- ---- ---- ---- 183.90 +1.30 182.60 2060 ---- ---- ---- ---- 182.90 +1.40 181.50 2065 ---- ---- ---- ---- 181.90 +1.40 180.50 2070 ---- ---- ---- ---- 180.90 +1.40 179.50 2075 ---- ---- ---- ---- 179.90 +1.40 178.50 2080 ---- ---- ---- ---- 178.90 +1.40 177.50 2085 ---- ---- ---- ---- 177.90 +1.30 176.60 2090 ---- ---- ---- ---- 176.90 +1.30 175.60 2095 ---- ---- ---- ---- 176.00 +1.30 174.70 2100 ---- ---- ---- ---- 175.00 +1.30 173.70 2105 ---- ---- ---- ---- 174.10 +1.30 172.80 2110 ---- ---- ---- ---- 173.20 +1.30 171.90 2115 ---- ---- ---- ---- 172.30 +1.30 171.00 2120 ---- ---- ---- ---- 171.40 +1.30 170.10 2125 ---- ---- ---- ---- 170.50 +1.30 169.20 2130 ---- ---- ---- ---- 169.60 +1.30 168.30 2135 ---- ---- ---- ---- 168.70 +1.20 167.50 2140 ---- ---- ---- ---- 167.90 +1.30 166.60 2145 ---- ---- ---- ---- 167.00 +1.20 165.80 2150 ---- ---- ---- ---- 166.20 +1.20 165.00 2155 ---- ---- ---- ---- 165.30 +1.20 164.10 2160 ---- ---- ---- ---- 164.50 +1.20 163.30 2165 ---- ---- ---- ---- 163.70 +1.20 162.50 2170 ---- ---- ---- ---- 162.90 +1.20 161.70 2175 ---- ---- ---- ---- 162.10 +1.20 160.90 2180 ---- ---- ---- ---- 161.30 +1.10 160.20 2185 ---- ---- ---- ---- 160.60 +1.20 159.40 2190 ---- ---- ---- ---- 159.80 +1.20 158.60 2195 ---- ---- ---- ---- 159.00 +1.10 157.90 2200 ---- ---- ---- ---- 158.30 +1.20 157.10 2205 ---- ---- ---- ---- 157.50 +1.10 156.40 2210 ---- ---- ---- ---- 156.80 +1.10 155.70 2215 ---- ---- ---- ---- 156.10 +1.10 155.00 2220 ---- ---- ---- ---- 155.40 +1.10 154.30 2225 ---- ---- ---- ---- 154.70 +1.10 153.60 2230 ---- ---- ---- ---- 154.00 +1.10 152.90 2235 ---- ---- ---- ---- 153.30 +1.10 152.20 2240 ---- ---- ---- ---- 152.60 +1.10 151.50 2245 ---- ---- ---- ---- 151.90 +1.00 150.90 2250 ---- ---- ---- ---- 151.30 +1.10 150.20 2255 ---- ---- ---- ---- 150.60 +1.10 149.50 2260 ---- ---- ---- ---- 150.00 +1.10 148.90 2265 ---- ---- ---- ---- 149.30 +1.00 148.30 2270 ---- ---- ---- ---- 148.70 +1.10 147.60 2275 ---- ---- ---- ---- 148.10 +1.10 147.00 2280 ---- ---- ---- ---- 147.40 +1.00 146.40 2285 ---- ---- ---- ---- 146.80 +1.00 145.80 2290 ---- ---- ---- ---- 146.20 +1.00 145.20 2295 ---- ---- ---- ---- 145.60 +1.00 144.60 2300 ---- ---- ---- ---- 145.00 +1.00 144.00 2305 ---- ---- ---- ---- 144.40 +1.00 143.40 2310 ---- ---- ---- ---- 143.90 +1.00 142.90 2315 ---- ---- ---- ---- 143.30 +1.00 142.30 2320 ---- ---- ---- ---- 142.70 +1.00 141.70 2325 ---- ---- ---- ---- 142.20 +1.00 141.20 2330 ---- ---- ---- ---- 141.60 +1.00 140.60 2335 ---- ---- ---- ---- 141.10 +1.00 140.10 2340 ---- ---- ---- ---- 140.50 +.90 139.60 2345 ---- ---- ---- ---- 140.00 +1.00 139.00 2350 ---- ---- ---- ---- 139.50 +1.00 138.50 2355 ---- ---- ---- ---- 138.90 +.90 138.00 2360 ---- ---- ---- ---- 138.40 +.90 137.50 2365 ---- ---- ---- ---- 137.90 +.90 137.00 2370 ---- ---- ---- ---- 137.40 +.90 136.50 2375 ---- ---- ---- ---- 136.90 +.90 136.00 2380 ---- ---- ---- ---- 136.40 +.90 135.50 2385 ---- ---- ---- ---- 135.90 +.90 135.00 2390 ---- ---- ---- ---- 135.40 +.90 134.50 2400 ---- ---- ---- ---- 134.50 +.90 133.60 2410 ---- ---- ---- ---- 133.60 +.90 132.70 2420 ---- ---- ---- ---- 132.70 +.90 131.80 2425 ---- ---- ---- ---- 132.20 +.80 131.40 2430 ---- ---- ---- ---- 131.80 +.90 130.90 2440 ---- ---- ---- ---- 130.90 +.80 130.10 2450 ---- ---- ---- ---- 130.10 +.90 129.20 2460 ---- ---- ---- ---- 129.30 +.90 128.40 2470 ---- ---- ---- ---- 128.40 +.80 127.60 2475 ---- ---- ---- ---- 128.10 +.90 127.20 2480 ---- ---- ---- ---- 127.70 +.90 126.80 2500 ---- ---- ---- ---- 126.10 +.80 125.30 2525 ---- ---- ---- ---- 124.30 +.80 123.50 2550 ---- ---- ---- ---- 122.60 +.70 121.90 2575 ---- ---- ---- ---- 121.00 +.70 120.30 2600 ---- ---- ---- ---- 119.50 +.70 118.80 2625 ---- ---- ---- ---- 118.10 +.80 117.30 2650 ---- ---- ---- ---- 116.70 +.70 116.00 2675 ---- ---- ---- ---- 115.40 +.70 114.70 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 585.90 +3.20 582.70 1350 ---- ---- ---- ---- 565.50 +3.20 562.30 1375 ---- ---- ---- ---- 545.60 +3.10 542.50 1400 ---- ---- ---- ---- 526.30 +3.10 523.20 1425 ---- ---- ---- ---- 507.50 +3.00 504.50 1450 ---- ---- ---- ---- 489.30 +2.90 486.40 1475 ---- ---- ---- ---- 471.60 +2.90 468.70 1500 ---- ---- ---- ---- 454.40 +2.80 451.60 1520 ---- ---- ---- ---- 441.00 +2.70 438.30 1525 ---- ---- ---- ---- 437.70 +2.70 435.00 1530 ---- ---- ---- ---- 434.50 +2.80 431.70 1540 ---- ---- ---- ---- 428.00 +2.70 425.30 1550 ---- ---- ---- ---- 421.50 +2.60 418.90 1560 ---- ---- ---- ---- 415.20 +2.70 412.50 1570 ---- ---- ---- ---- 408.90 +2.60 406.30 1575 ---- ---- ---- ---- 405.80 +2.60 403.20 1580 ---- ---- ---- ---- 402.70 +2.60 400.10 1590 ---- ---- ---- ---- 396.60 +2.60 394.00 1600 ---- ---- ---- ---- 390.60 +2.60 388.00 1610 ---- ---- ---- ---- 384.60 +2.50 382.10 1615 ---- ---- ---- ---- 381.60 +2.50 379.10 1620 ---- ---- ---- ---- 378.70 +2.50 376.20 1625 ---- ---- ---- ---- 375.80 +2.50 373.30 1630 ---- ---- ---- ---- 372.90 +2.50 370.40 1635 ---- ---- ---- ---- 370.00 +2.50 367.50 1640 ---- ---- ---- ---- 367.10 +2.40 364.70 1645 ---- ---- ---- ---- 364.30 +2.40 361.90 1650 ---- ---- ---- ---- 361.40 +2.40 359.00 1655 ---- ---- ---- ---- 358.60 +2.40 356.20 1660 ---- ---- ---- ---- 355.80 +2.40 353.40 1665 ---- ---- ---- ---- 353.10 +2.40 350.70 1670 ---- ---- ---- ---- 350.30 +2.40 347.90 1675 ---- ---- ---- ---- 347.50 +2.30 345.20 1680 ---- ---- ---- ---- 344.80 +2.30 342.50 1685 ---- ---- ---- ---- 342.10 +2.30 339.80 1690 ---- ---- ---- ---- 339.40 +2.30 337.10 1695 ---- ---- ---- ---- 336.70 +2.30 334.40 1700 ---- ---- ---- ---- 334.10 +2.30 331.80 1705 ---- ---- ---- ---- 331.40 +2.20 329.20 1710 ---- ---- ---- ---- 328.80 +2.20 326.60 1715 ---- ---- ---- ---- 326.20 +2.20 324.00 1720 ---- ---- ---- ---- 323.60 +2.20 321.40 1725 ---- ---- ---- ---- 321.00 +2.20 318.80 1730 ---- ---- ---- ---- 318.50 +2.20 316.30 1735 ---- ---- ---- ---- 316.00 +2.20 313.80 1740 ---- ---- ---- ---- 313.40 +2.10 311.30 1745 ---- ---- ---- ---- 310.90 +2.10 308.80 1750 ---- ---- ---- ---- 308.50 +2.20 306.30 1755 ---- ---- ---- ---- 306.00 +2.10 303.90 1760 ---- ---- ---- ---- 303.60 +2.20 301.40 1765 ---- ---- ---- ---- 301.10 +2.10 299.00 1770 ---- ---- ---- ---- 298.80 +2.10 296.70 1775 ---- ---- ---- ---- 296.40 +2.10 294.30 1780 ---- ---- ---- ---- 294.00 +2.00 292.00 1785 ---- ---- ---- ---- 291.70 +2.10 289.60 1790 ---- ---- ---- ---- 289.40 +2.10 287.30 1795 ---- ---- ---- ---- 287.10 +2.00 285.10 1800 ---- ---- ---- ---- 284.90 +2.10 282.80 1805 ---- ---- ---- ---- 282.60 +2.00 280.60 1810 ---- ---- ---- ---- 280.40 +2.00 278.40 1815 ---- ---- ---- ---- 278.20 +1.90 276.30 1820 ---- ---- ---- ---- 276.10 +2.00 274.10 1825 ---- ---- ---- ---- 274.00 +2.00 272.00 1830 ---- ---- ---- ---- 271.90 +2.00 269.90 1835 ---- ---- ---- ---- 269.80 +1.90 267.90 1840 ---- ---- ---- ---- 267.80 +2.00 265.80 1845 ---- ---- ---- ---- 265.70 +1.90 263.80 1850 ---- ---- ---- ---- 263.80 +1.90 261.90 1855 ---- ---- ---- ---- 261.80 +1.90 259.90 1860 ---- ---- ---- ---- 259.90 +1.90 258.00 1865 ---- ---- ---- ---- 258.00 +1.90 256.10 1870 ---- ---- ---- ---- 256.10 +1.80 254.30 1875 ---- ---- ---- ---- 254.30 +1.80 252.50 1880 ---- ---- ---- ---- 252.50 +1.80 250.70 1885 ---- ---- ---- ---- 250.70 +1.80 248.90 1890 ---- ---- ---- ---- 249.00 +1.80 247.20 1895 ---- ---- ---- ---- 247.30 +1.80 245.50 1900 ---- ---- ---- ---- 245.60 +1.80 243.80 1905 ---- ---- ---- ---- 243.90 +1.70 242.20 1910 ---- ---- ---- ---- 242.30 +1.70 240.60 1915 ---- ---- ---- ---- 240.70 +1.70 239.00 1920 ---- ---- ---- ---- 239.20 +1.80 237.40 1925 ---- ---- ---- ---- 237.60 +1.70 235.90 1930 ---- ---- ---- ---- 236.10 +1.70 234.40 1935 ---- ---- ---- ---- 234.60 +1.70 232.90 1940 ---- ---- ---- ---- 233.10 +1.70 231.40 1945 ---- ---- ---- ---- 231.70 +1.70 230.00 1950 ---- ---- ---- ---- 230.20 +1.60 228.60 1955 ---- ---- ---- ---- 228.80 +1.60 227.20 1960 ---- ---- ---- ---- 227.40 +1.60 225.80 1965 ---- ---- ---- ---- 226.10 +1.70 224.40 1970 ---- ---- ---- ---- 224.70 +1.60 223.10 1975 ---- ---- ---- ---- 223.40 +1.60 221.80 1980 ---- ---- ---- ---- 222.10 +1.60 220.50 1985 ---- ---- ---- ---- 220.80 +1.60 219.20 1990 ---- ---- ---- ---- 219.50 +1.50 218.00 1995 ---- ---- ---- ---- 218.30 +1.60 216.70 2000 ---- ---- ---- ---- 217.10 +1.60 215.50 2005 ---- ---- ---- ---- 215.90 +1.60 214.30 2010 ---- ---- ---- ---- 214.70 +1.60 213.10 2015 ---- ---- ---- ---- 213.50 +1.50 212.00 2020 ---- ---- ---- ---- 212.30 +1.50 210.80 2025 ---- ---- ---- ---- 211.20 +1.50 209.70 2030 ---- ---- ---- ---- 210.10 +1.50 208.60 2035 ---- ---- ---- ---- 209.00 +1.50 207.50 2040 ---- ---- ---- ---- 207.90 +1.50 206.40 2045 ---- ---- ---- ---- 206.80 +1.50 205.30 2050 ---- ---- ---- ---- 205.80 +1.50 204.30 2055 ---- ---- ---- ---- 204.70 +1.40 203.30 2060 ---- ---- ---- ---- 203.70 +1.50 202.20 2065 ---- ---- ---- ---- 202.70 +1.50 201.20 2070 ---- ---- ---- ---- 201.70 +1.50 200.20 2075 ---- ---- ---- ---- 200.70 +1.40 199.30 2080 ---- ---- ---- ---- 199.70 +1.40 198.30 2085 ---- ---- ---- ---- 198.80 +1.50 197.30 2090 ---- ---- ---- ---- 197.80 +1.40 196.40 2095 ---- ---- ---- ---- 196.90 +1.40 195.50 2100 ---- ---- ---- ---- 195.90 +1.30 194.60 2105 ---- ---- ---- ---- 195.00 +1.40 193.60 2110 ---- ---- ---- ---- 194.10 +1.40 192.70 2115 ---- ---- ---- ---- 193.20 +1.30 191.90 2120 ---- ---- ---- ---- 192.30 +1.30 191.00 2125 ---- ---- ---- ---- 191.50 +1.40 190.10 2130 ---- ---- ---- ---- 190.60 +1.40 189.20 2135 ---- ---- ---- ---- 189.70 +1.30 188.40 2140 ---- ---- ---- ---- 188.90 +1.30 187.60 2145 ---- ---- ---- ---- 188.00 +1.30 186.70 2150 ---- ---- ---- ---- 187.20 +1.30 185.90 2155 ---- ---- ---- ---- 186.40 +1.30 185.10 2160 ---- ---- ---- ---- 185.60 +1.30 184.30 2165 ---- ---- ---- ---- 184.80 +1.30 183.50 2170 ---- ---- ---- ---- 184.00 +1.30 182.70 2175 ---- ---- ---- ---- 183.20 +1.30 181.90 2180 ---- ---- ---- ---- 182.40 +1.30 181.10 2185 ---- ---- ---- ---- 181.60 +1.20 180.40 2190 ---- ---- ---- ---- 180.90 +1.30 179.60 2195 ---- ---- ---- ---- 180.10 +1.20 178.90 2200 ---- ---- ---- ---- 179.40 +1.30 178.10 2205 ---- ---- ---- ---- 178.60 +1.20 177.40 2210 ---- ---- ---- ---- 177.90 +1.20 176.70 2215 ---- ---- ---- ---- 177.20 +1.30 175.90 2220 ---- ---- ---- ---- 176.40 +1.20 175.20 2225 ---- ---- ---- ---- 175.70 +1.20 174.50 2230 ---- ---- ---- ---- 175.00 +1.20 173.80 2235 ---- ---- ---- ---- 174.30 +1.20 173.10 2240 ---- ---- ---- ---- 173.70 +1.20 172.50 2245 ---- ---- ---- ---- 173.00 +1.20 171.80 2250 ---- ---- ---- ---- 172.30 +1.20 171.10 2255 ---- ---- ---- ---- 171.60 +1.10 170.50 2260 ---- ---- ---- ---- 171.00 +1.20 169.80 2265 ---- ---- ---- ---- 170.30 +1.10 169.20 2270 ---- ---- ---- ---- 169.70 +1.20 168.50 2275 ---- ---- ---- ---- 169.00 +1.10 167.90 2280 ---- ---- ---- ---- 168.40 +1.10 167.30 2285 ---- ---- ---- ---- 167.80 +1.10 166.70 2290 ---- ---- ---- ---- 167.20 +1.10 166.10 2295 ---- ---- ---- ---- 166.60 +1.20 165.40 2300 ---- ---- ---- ---- 166.00 +1.20 164.80 2305 ---- ---- ---- ---- 165.40 +1.10 164.30 2310 ---- ---- ---- ---- 164.80 +1.10 163.70 2315 ---- ---- ---- ---- 164.20 +1.10 163.10 2320 ---- ---- ---- ---- 163.60 +1.10 162.50 2325 ---- ---- ---- ---- 163.00 +1.00 162.00 2330 ---- ---- ---- ---- 162.50 +1.10 161.40 2335 ---- ---- ---- ---- 161.90 +1.10 160.80 2340 ---- ---- ---- ---- 161.40 +1.10 160.30 2345 ---- ---- ---- ---- 160.80 +1.10 159.70 2350 ---- ---- ---- ---- 160.30 +1.10 159.20 2355 ---- ---- ---- ---- 159.70 +1.00 158.70 2360 ---- ---- ---- ---- 159.20 +1.10 158.10 2365 ---- ---- ---- ---- 158.70 +1.10 157.60 2370 ---- ---- ---- ---- 158.20 +1.10 157.10 2375 ---- ---- ---- ---- 157.60 +1.00 156.60 2380 ---- ---- ---- ---- 157.10 +1.00 156.10 2385 ---- ---- ---- ---- 156.60 +1.00 155.60 2390 ---- ---- ---- ---- 156.10 +1.00 155.10 2395 ---- ---- ---- ---- 155.60 +1.00 154.60 2400 ---- ---- ---- ---- 155.10 +1.00 154.10 2410 ---- ---- ---- ---- 154.20 +1.00 153.20 2420 ---- ---- ---- ---- 153.20 +1.00 152.20 2425 ---- ---- ---- ---- 152.80 +1.00 151.80 2430 ---- ---- ---- ---- 152.30 +1.00 151.30 2440 ---- ---- ---- ---- 151.40 +1.00 150.40 2450 ---- ---- ---- ---- 150.50 +.90 149.60 2460 ---- ---- ---- ---- 149.70 +1.00 148.70 2470 ---- ---- ---- ---- 148.80 +.90 147.90 2475 ---- ---- ---- ---- 148.40 +.90 147.50 2480 ---- ---- ---- ---- 148.00 +.90 147.10 2490 ---- ---- ---- ---- 147.20 +.90 146.30 2500 ---- ---- ---- ---- 146.40 +.90 145.50 2525 ---- ---- ---- ---- 144.50 +.90 143.60 2550 ---- ---- ---- ---- 142.70 +.90 141.80 2575 ---- ---- ---- ---- 141.00 +.90 140.10 2600 ---- ---- ---- ---- 139.30 +.80 138.50 2625 ---- ---- ---- ---- 137.80 +.80 137.00 2650 ---- ---- ---- ---- 136.40 +.90 135.50 2675 ---- ---- ---- ---- 135.00 +.80 134.20 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 605.60 +3.10 602.50 1375 ---- ---- ---- ---- 585.90 +3.00 582.90 1400 ---- ---- ---- ---- 566.60 +3.00 563.60 1425 ---- ---- ---- ---- 547.50 +2.90 544.60 1450 ---- ---- ---- ---- 528.70 +2.80 525.90 1475 ---- ---- ---- ---- 510.30 +2.80 507.50 1500 ---- ---- ---- ---- 492.10 +2.70 489.40 1525 ---- ---- ---- ---- 474.30 +2.80 471.50 1530 ---- ---- ---- ---- 470.70 +2.70 468.00 1540 ---- ---- ---- ---- 463.70 +2.70 461.00 1550 ---- ---- ---- ---- 456.70 +2.70 454.00 1560 ---- ---- ---- ---- 449.70 +2.60 447.10 1570 ---- ---- ---- ---- 442.80 +2.60 440.20 1575 ---- ---- ---- ---- 439.40 +2.60 436.80 1580 ---- ---- ---- ---- 436.00 +2.60 433.40 1590 ---- ---- ---- ---- 429.30 +2.60 426.70 1600 ---- ---- ---- ---- 422.60 +2.60 420.00 1610 ---- ---- ---- ---- 415.90 +2.50 413.40 1620 ---- ---- ---- ---- 409.40 +2.50 406.90 1625 ---- ---- ---- ---- 406.10 +2.50 403.60 1630 ---- ---- ---- ---- 402.90 +2.50 400.40 1635 ---- ---- ---- ---- 399.70 +2.50 397.20 1640 ---- ---- ---- ---- 396.50 +2.50 394.00 1645 ---- ---- ---- ---- 393.30 +2.40 390.90 1650 ---- ---- ---- ---- 390.20 +2.50 387.70 1655 ---- ---- ---- ---- 387.10 +2.50 384.60 1660 ---- ---- ---- ---- 384.00 +2.40 381.60 1665 ---- ---- ---- ---- 380.90 +2.40 378.50 1670 ---- ---- ---- ---- 377.80 +2.30 375.50 1675 ---- ---- ---- ---- 374.80 +2.40 372.40 1680 ---- ---- ---- ---- 371.80 +2.30 369.50 1685 ---- ---- ---- ---- 368.90 +2.40 366.50 1690 ---- ---- ---- ---- 365.90 +2.30 363.60 1695 ---- ---- ---- ---- 363.00 +2.40 360.60 1700 ---- ---- ---- ---- 360.10 +2.30 357.80 1705 ---- ---- ---- ---- 357.20 +2.30 354.90 1710 ---- ---- ---- ---- 354.40 +2.30 352.10 1715 ---- ---- ---- ---- 351.60 +2.30 349.30 1720 ---- ---- ---- ---- 348.80 +2.30 346.50 1725 ---- ---- ---- ---- 346.10 +2.30 343.80 1730 ---- ---- ---- ---- 343.40 +2.30 341.10 1735 ---- ---- ---- ---- 340.70 +2.30 338.40 1740 ---- ---- ---- ---- 338.00 +2.20 335.80 1745 ---- ---- ---- ---- 335.40 +2.20 333.20 1750 ---- ---- ---- ---- 332.80 +2.20 330.60 1755 ---- ---- ---- ---- 330.30 +2.20 328.10 1760 ---- ---- ---- ---- 327.80 +2.20 325.60 1765 ---- ---- ---- ---- 325.30 +2.20 323.10 1770 ---- ---- ---- ---- 322.80 +2.20 320.60 1775 ---- ---- ---- ---- 320.40 +2.20 318.20 1780 ---- ---- ---- ---- 318.00 +2.20 315.80 1785 ---- ---- ---- ---- 315.60 +2.10 313.50 1790 ---- ---- ---- ---- 313.30 +2.10 311.20 1795 ---- ---- ---- ---- 311.00 +2.10 308.90 1800 ---- ---- ---- ---- 308.70 +2.10 306.60 1805 ---- ---- ---- ---- 306.50 +2.10 304.40 1810 ---- ---- ---- ---- 304.20 +2.00 302.20 1815 ---- ---- ---- ---- 302.10 +2.10 300.00 1820 ---- ---- ---- ---- 299.90 +2.00 297.90 1825 ---- ---- ---- ---- 297.80 +2.10 295.70 1830 ---- ---- ---- ---- 295.70 +2.00 293.70 1835 ---- ---- ---- ---- 293.60 +2.00 291.60 1840 ---- ---- ---- ---- 291.60 +2.00 289.60 1845 ---- ---- ---- ---- 289.50 +1.90 287.60 1850 ---- ---- ---- ---- 287.60 +2.00 285.60 1855 ---- ---- ---- ---- 285.60 +2.00 283.60 1860 ---- ---- ---- ---- 283.70 +2.00 281.70 1865 ---- ---- ---- ---- 281.80 +2.00 279.80 1870 ---- ---- ---- ---- 279.90 +1.90 278.00 1875 ---- ---- ---- ---- 278.10 +2.00 276.10 1880 ---- ---- ---- ---- 276.20 +1.90 274.30 1885 ---- ---- ---- ---- 274.40 +1.90 272.50 1890 ---- ---- ---- ---- 272.70 +1.90 270.80 1895 ---- ---- ---- ---- 270.90 +1.80 269.10 1900 ---- ---- ---- ---- 269.20 +1.90 267.30 1905 ---- ---- ---- ---- 267.50 +1.80 265.70 1910 ---- ---- ---- ---- 265.80 +1.80 264.00 1915 ---- ---- ---- ---- 264.20 +1.80 262.40 1920 ---- ---- ---- ---- 262.60 +1.80 260.80 1925 ---- ---- ---- ---- 261.00 +1.80 259.20 1930 ---- ---- ---- ---- 259.40 +1.80 257.60 1935 ---- ---- ---- ---- 257.90 +1.80 256.10 1940 ---- ---- ---- ---- 256.30 +1.70 254.60 1945 ---- ---- ---- ---- 254.80 +1.70 253.10 1950 ---- ---- ---- ---- 253.40 +1.80 251.60 1955 ---- ---- ---- ---- 251.90 +1.70 250.20 1960 ---- ---- ---- ---- 250.50 +1.80 248.70 1965 ---- ---- ---- ---- 249.10 +1.80 247.30 1970 ---- ---- ---- ---- 247.70 +1.70 246.00 1975 ---- ---- ---- ---- 246.30 +1.70 244.60 1980 ---- ---- ---- ---- 245.00 +1.70 243.30 1985 ---- ---- ---- ---- 243.70 +1.70 242.00 1990 ---- ---- ---- ---- 242.40 +1.70 240.70 1995 ---- ---- ---- ---- 241.10 +1.70 239.40 2000 ---- ---- ---- ---- 239.80 +1.60 238.20 2005 ---- ---- ---- ---- 238.60 +1.60 237.00 2010 ---- ---- ---- ---- 237.40 +1.70 235.70 2015 ---- ---- ---- ---- 236.20 +1.60 234.60 2020 ---- ---- ---- ---- 235.00 +1.60 233.40 2025 ---- ---- ---- ---- 233.90 +1.70 232.20 2030 ---- ---- ---- ---- 232.70 +1.60 231.10 2035 ---- ---- ---- ---- 231.60 +1.60 230.00 2040 ---- ---- ---- ---- 230.50 +1.60 228.90 2045 ---- ---- ---- ---- 229.40 +1.60 227.80 2050 ---- ---- ---- ---- 228.30 +1.50 226.80 2055 ---- ---- ---- ---- 227.30 +1.60 225.70 2060 ---- ---- ---- ---- 226.20 +1.50 224.70 2065 ---- ---- ---- ---- 225.20 +1.50 223.70 2070 ---- ---- ---- ---- 224.20 +1.50 222.70 2075 ---- ---- ---- ---- 223.20 +1.50 221.70 2080 ---- ---- ---- ---- 222.20 +1.50 220.70 2085 ---- ---- ---- ---- 221.30 +1.50 219.80 2090 ---- ---- ---- ---- 220.30 +1.50 218.80 2095 ---- ---- ---- ---- 219.40 +1.50 217.90 2100 ---- ---- ---- ---- 218.40 +1.50 216.90 2105 ---- ---- ---- ---- 217.50 +1.50 216.00 2110 ---- ---- ---- ---- 216.60 +1.50 215.10 2115 ---- ---- ---- ---- 215.70 +1.50 214.20 2120 ---- ---- ---- ---- 214.80 +1.40 213.40 2125 ---- ---- ---- ---- 213.90 +1.40 212.50 2130 ---- ---- ---- ---- 213.10 +1.50 211.60 2135 ---- ---- ---- ---- 212.20 +1.40 210.80 2140 ---- ---- ---- ---- 211.40 +1.50 209.90 2145 ---- ---- ---- ---- 210.50 +1.40 209.10 2150 ---- ---- ---- ---- 209.70 +1.40 208.30 2155 ---- ---- ---- ---- 208.90 +1.40 207.50 2160 ---- ---- ---- ---- 208.10 +1.40 206.70 2165 ---- ---- ---- ---- 207.30 +1.40 205.90 2170 ---- ---- ---- ---- 206.50 +1.40 205.10 2175 ---- ---- ---- ---- 205.70 +1.40 204.30 2180 ---- ---- ---- ---- 204.90 +1.40 203.50 2185 ---- ---- ---- ---- 204.10 +1.30 202.80 2190 ---- ---- ---- ---- 203.40 +1.40 202.00 2195 ---- ---- ---- ---- 202.60 +1.30 201.30 2200 ---- ---- ---- ---- 201.90 +1.40 200.50 2205 ---- ---- ---- ---- 201.10 +1.30 199.80 2210 ---- ---- ---- ---- 200.40 +1.30 199.10 2215 ---- ---- ---- ---- 199.70 +1.40 198.30 2220 ---- ---- ---- ---- 199.00 +1.40 197.60 2225 ---- ---- ---- ---- 198.20 +1.30 196.90 2230 ---- ---- ---- ---- 197.50 +1.30 196.20 2235 ---- ---- ---- ---- 196.80 +1.20 195.60 2240 ---- ---- ---- ---- 196.20 +1.30 194.90 2245 ---- ---- ---- ---- 195.50 +1.30 194.20 2250 ---- ---- ---- ---- 194.80 +1.30 193.50 2255 ---- ---- ---- ---- 194.10 +1.20 192.90 2260 ---- ---- ---- ---- 193.50 +1.30 192.20 2265 ---- ---- ---- ---- 192.80 +1.20 191.60 2270 ---- ---- ---- ---- 192.20 +1.30 190.90 2275 ---- ---- ---- ---- 191.60 +1.30 190.30 2280 ---- ---- ---- ---- 190.90 +1.20 189.70 2285 ---- ---- ---- ---- 190.30 +1.20 189.10 2290 ---- ---- ---- ---- 189.70 +1.20 188.50 2295 ---- ---- ---- ---- 189.10 +1.20 187.90 2300 ---- ---- ---- ---- 188.50 +1.20 187.30 2305 ---- ---- ---- ---- 187.90 +1.20 186.70 2310 ---- ---- ---- ---- 187.30 +1.20 186.10 2315 ---- ---- ---- ---- 186.70 +1.20 185.50 2320 ---- ---- ---- ---- 186.10 +1.20 184.90 2325 ---- ---- ---- ---- 185.60 +1.20 184.40 2330 ---- ---- ---- ---- 185.00 +1.20 183.80 2335 ---- ---- ---- ---- 184.40 +1.20 183.20 2340 ---- ---- ---- ---- 183.90 +1.20 182.70 2345 ---- ---- ---- ---- 183.30 +1.10 182.20 2350 ---- ---- ---- ---- 182.80 +1.20 181.60 2355 ---- ---- ---- ---- 182.20 +1.10 181.10 2360 ---- ---- ---- ---- 181.70 +1.10 180.60 2365 ---- ---- ---- ---- 181.20 +1.20 180.00 2370 ---- ---- ---- ---- 180.70 +1.20 179.50 2375 ---- ---- ---- ---- 180.20 +1.20 179.00 2380 ---- ---- ---- ---- 179.60 +1.10 178.50 2385 ---- ---- ---- ---- 179.10 +1.10 178.00 2390 ---- ---- ---- ---- 178.60 +1.10 177.50 2400 ---- ---- ---- ---- 177.70 +1.20 176.50 2410 ---- ---- ---- ---- 176.70 +1.10 175.60 2420 ---- ---- ---- ---- 175.80 +1.10 174.70 2425 ---- ---- ---- ---- 175.30 +1.10 174.20 2430 ---- ---- ---- ---- 174.80 +1.00 173.80 2440 ---- ---- ---- ---- 173.90 +1.00 172.90 2450 ---- ---- ---- ---- 173.10 +1.10 172.00 2460 ---- ---- ---- ---- 172.20 +1.10 171.10 2470 ---- ---- ---- ---- 171.40 +1.10 170.30 2475 ---- ---- ---- ---- 170.90 +1.00 169.90 2480 ---- ---- ---- ---- 170.50 +1.00 169.50 2500 ---- ---- ---- ---- 168.90 +1.00 167.90 2525 ---- ---- ---- ---- 167.00 +1.00 166.00 2550 ---- ---- ---- ---- 165.20 +.90 164.30 2575 ---- ---- ---- ---- 163.50 +.90 162.60 2600 ---- ---- ---- ---- 161.90 +.90 161.00 2625 ---- ---- ---- ---- 160.40 +.90 159.50 2650 ---- ---- ---- ---- 159.00 +.90 158.10 2675 ---- ---- ---- ---- 157.60 +.90 156.70 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 600.70 +3.10 597.60 1375 ---- ---- ---- ---- 581.50 +3.00 578.50 1400 ---- ---- ---- ---- 562.90 +3.00 559.90 1425 ---- ---- ---- ---- 544.80 +3.00 541.80 1450 ---- ---- ---- ---- 527.10 +2.80 524.30 1475 ---- ---- ---- ---- 510.00 +2.80 507.20 1500 ---- ---- ---- ---- 493.40 +2.80 490.60 1525 ---- ---- ---- ---- 477.30 +2.80 474.50 1550 ---- ---- ---- ---- 461.60 +2.70 458.90 1560 ---- ---- ---- ---- 455.40 +2.60 452.80 1570 ---- ---- ---- ---- 449.30 +2.60 446.70 1575 ---- ---- ---- ---- 446.30 +2.60 443.70 1580 ---- ---- ---- ---- 443.30 +2.60 440.70 1590 ---- ---- ---- ---- 437.30 +2.50 434.80 1600 ---- ---- ---- ---- 431.50 +2.60 428.90 1610 ---- ---- ---- ---- 425.70 +2.60 423.10 1620 ---- ---- ---- ---- 419.90 +2.50 417.40 1625 ---- ---- ---- ---- 417.10 +2.50 414.60 1630 ---- ---- ---- ---- 414.20 +2.40 411.80 1640 ---- ---- ---- ---- 408.60 +2.40 406.20 1650 ---- ---- ---- ---- 403.10 +2.50 400.60 1655 ---- ---- ---- ---- 400.30 +2.40 397.90 1660 ---- ---- ---- ---- 397.60 +2.40 395.20 1665 ---- ---- ---- ---- 394.90 +2.40 392.50 1670 ---- ---- ---- ---- 392.20 +2.40 389.80 1675 ---- ---- ---- ---- 389.50 +2.40 387.10 1680 ---- ---- ---- ---- 386.80 +2.30 384.50 1685 ---- ---- ---- ---- 384.20 +2.40 381.80 1690 ---- ---- ---- ---- 381.50 +2.30 379.20 1695 ---- ---- ---- ---- 378.90 +2.30 376.60 1700 ---- ---- ---- ---- 376.30 +2.30 374.00 1705 ---- ---- ---- ---- 373.70 +2.30 371.40 1710 ---- ---- ---- ---- 371.10 +2.30 368.80 1715 ---- ---- ---- ---- 368.60 +2.30 366.30 1720 ---- ---- ---- ---- 366.00 +2.30 363.70 1725 ---- ---- ---- ---- 363.50 +2.30 361.20 1730 ---- ---- ---- ---- 361.00 +2.30 358.70 1735 ---- ---- ---- ---- 358.50 +2.30 356.20 1740 ---- ---- ---- ---- 356.00 +2.20 353.80 1745 ---- ---- ---- ---- 353.50 +2.20 351.30 1750 ---- ---- ---- ---- 351.10 +2.30 348.80 1755 ---- ---- ---- ---- 348.60 +2.20 346.40 1760 ---- ---- ---- ---- 346.20 +2.20 344.00 1765 ---- ---- ---- ---- 343.80 +2.20 341.60 1770 ---- ---- ---- ---- 341.40 +2.20 339.20 1775 ---- ---- ---- ---- 339.00 +2.10 336.90 1780 ---- ---- ---- ---- 336.70 +2.20 334.50 1785 ---- ---- ---- ---- 334.30 +2.10 332.20 1790 ---- ---- ---- ---- 332.00 +2.10 329.90 1795 ---- ---- ---- ---- 329.70 +2.10 327.60 1800 ---- ---- ---- ---- 327.40 +2.10 325.30 1805 ---- ---- ---- ---- 325.20 +2.10 323.10 1810 ---- ---- ---- ---- 322.90 +2.00 320.90 1815 ---- ---- ---- ---- 320.70 +2.00 318.70 1820 ---- ---- ---- ---- 318.50 +2.00 316.50 1825 ---- ---- ---- ---- 316.40 +2.10 314.30 1830 ---- ---- ---- ---- 314.20 +2.00 312.20 1835 ---- ---- ---- ---- 312.10 +2.00 310.10 1840 ---- ---- ---- ---- 310.00 +2.00 308.00 1845 ---- ---- ---- ---- 307.90 +2.00 305.90 1850 ---- ---- ---- ---- 305.90 +2.00 303.90 1855 ---- ---- ---- ---- 303.90 +2.00 301.90 1860 ---- ---- ---- ---- 301.90 +2.00 299.90 1865 ---- ---- ---- ---- 299.90 +1.90 298.00 1870 ---- ---- ---- ---- 298.00 +2.00 296.00 1875 ---- ---- ---- ---- 296.10 +2.00 294.10 1880 ---- ---- ---- ---- 294.20 +1.90 292.30 1885 ---- ---- ---- ---- 292.30 +1.90 290.40 1890 ---- ---- ---- ---- 290.50 +1.90 288.60 1895 ---- ---- ---- ---- 288.70 +1.90 286.80 1900 ---- ---- ---- ---- 287.00 +1.90 285.10 1905 ---- ---- ---- ---- 285.30 +1.90 283.40 1910 ---- ---- ---- ---- 283.60 +1.90 281.70 1915 ---- ---- ---- ---- 281.90 +1.90 280.00 1920 ---- ---- ---- ---- 280.30 +1.90 278.40 1925 ---- ---- ---- ---- 278.70 +1.90 276.80 1930 ---- ---- ---- ---- 277.10 +1.80 275.30 1935 ---- ---- ---- ---- 275.50 +1.80 273.70 1940 ---- ---- ---- ---- 274.00 +1.80 272.20 1945 ---- ---- ---- ---- 272.50 +1.80 270.70 1950 ---- ---- ---- ---- 271.10 +1.80 269.30 1955 ---- ---- ---- ---- 269.60 +1.70 267.90 1960 ---- ---- ---- ---- 268.20 +1.80 266.40 1965 ---- ---- ---- ---- 266.80 +1.70 265.10 1970 ---- ---- ---- ---- 265.50 +1.80 263.70 1975 ---- ---- ---- ---- 264.10 +1.70 262.40 1980 ---- ---- ---- ---- 262.80 +1.80 261.00 1985 ---- ---- ---- ---- 261.50 +1.70 259.80 1990 ---- ---- ---- ---- 260.20 +1.70 258.50 1995 ---- ---- ---- ---- 258.90 +1.70 257.20 2000 ---- ---- ---- ---- 257.70 +1.70 256.00 2005 ---- ---- ---- ---- 256.50 +1.70 254.80 2010 ---- ---- ---- ---- 255.20 +1.60 253.60 2015 ---- ---- ---- ---- 254.10 +1.70 252.40 2020 ---- ---- ---- ---- 252.90 +1.70 251.20 2025 ---- ---- ---- ---- 251.70 +1.60 250.10 2030 ---- ---- ---- ---- 250.60 +1.60 249.00 2035 ---- ---- ---- ---- 249.50 +1.60 247.90 2040 ---- ---- ---- ---- 248.40 +1.60 246.80 2045 ---- ---- ---- ---- 247.30 +1.60 245.70 2050 ---- ---- ---- ---- 246.30 +1.60 244.70 2055 ---- ---- ---- ---- 245.20 +1.60 243.60 2060 ---- ---- ---- ---- 244.20 +1.60 242.60 2065 ---- ---- ---- ---- 243.20 +1.60 241.60 2070 ---- ---- ---- ---- 242.20 +1.60 240.60 2075 ---- ---- ---- ---- 241.20 +1.60 239.60 2080 ---- ---- ---- ---- 240.20 +1.50 238.70 2085 ---- ---- ---- ---- 239.30 +1.60 237.70 2090 ---- ---- ---- ---- 238.40 +1.60 236.80 2095 ---- ---- ---- ---- 237.40 +1.50 235.90 2100 ---- ---- ---- ---- 236.50 +1.50 235.00 2105 ---- ---- ---- ---- 235.60 +1.50 234.10 2110 ---- ---- ---- ---- 234.70 +1.50 233.20 2115 ---- ---- ---- ---- 233.90 +1.60 232.30 2120 ---- ---- ---- ---- 233.00 +1.50 231.50 2125 ---- ---- ---- ---- 232.10 +1.50 230.60 2130 ---- ---- ---- ---- 231.30 +1.50 229.80 2135 ---- ---- ---- ---- 230.50 +1.50 229.00 2140 ---- ---- ---- ---- 229.60 +1.40 228.20 2145 ---- ---- ---- ---- 228.80 +1.50 227.30 2150 ---- ---- ---- ---- 228.00 +1.50 226.50 2155 ---- ---- ---- ---- 227.20 +1.50 225.70 2160 ---- ---- ---- ---- 226.40 +1.40 225.00 2165 ---- ---- ---- ---- 225.60 +1.40 224.20 2170 ---- ---- ---- ---- 224.90 +1.50 223.40 2175 ---- ---- ---- ---- 224.10 +1.40 222.70 2180 ---- ---- ---- ---- 223.30 +1.40 221.90 2185 ---- ---- ---- ---- 222.60 +1.40 221.20 2190 ---- ---- ---- ---- 221.80 +1.40 220.40 2195 ---- ---- ---- ---- 221.10 +1.40 219.70 2200 ---- ---- ---- ---- 220.40 +1.40 219.00 2205 ---- ---- ---- ---- 219.70 +1.40 218.30 2210 ---- ---- ---- ---- 219.00 +1.40 217.60 2215 ---- ---- ---- ---- 218.20 +1.30 216.90 2220 ---- ---- ---- ---- 217.60 +1.40 216.20 2225 ---- ---- ---- ---- 216.90 +1.40 215.50 2230 ---- ---- ---- ---- 216.20 +1.40 214.80 2235 ---- ---- ---- ---- 215.50 +1.30 214.20 2240 ---- ---- ---- ---- 214.80 +1.30 213.50 2245 ---- ---- ---- ---- 214.20 +1.40 212.80 2250 ---- ---- ---- ---- 213.50 +1.30 212.20 2255 ---- ---- ---- ---- 212.90 +1.30 211.60 2260 ---- ---- ---- ---- 212.30 +1.40 210.90 2265 ---- ---- ---- ---- 211.60 +1.30 210.30 2270 ---- ---- ---- ---- 211.00 +1.30 209.70 2275 ---- ---- ---- ---- 210.40 +1.30 209.10 2280 ---- ---- ---- ---- 209.80 +1.30 208.50 2285 ---- ---- ---- ---- 209.20 +1.30 207.90 2290 ---- ---- ---- ---- 208.60 +1.30 207.30 2295 ---- ---- ---- ---- 208.00 +1.30 206.70 2300 ---- ---- ---- ---- 207.40 +1.30 206.10 2305 ---- ---- ---- ---- 206.80 +1.30 205.50 2310 ---- ---- ---- ---- 206.20 +1.20 205.00 2315 ---- ---- ---- ---- 205.70 +1.30 204.40 2320 ---- ---- ---- ---- 205.10 +1.30 203.80 2325 ---- ---- ---- ---- 204.50 +1.20 203.30 2330 ---- ---- ---- ---- 204.00 +1.30 202.70 2335 ---- ---- ---- ---- 203.50 +1.30 202.20 2340 ---- ---- ---- ---- 202.90 +1.20 201.70 2345 ---- ---- ---- ---- 202.40 +1.30 201.10 2350 ---- ---- ---- ---- 201.90 +1.30 200.60 2355 ---- ---- ---- ---- 201.30 +1.20 200.10 2360 ---- ---- ---- ---- 200.80 +1.20 199.60 2365 ---- ---- ---- ---- 200.30 +1.20 199.10 2370 ---- ---- ---- ---- 199.80 +1.20 198.60 2375 ---- ---- ---- ---- 199.30 +1.20 198.10 2380 ---- ---- ---- ---- 198.80 +1.20 197.60 2385 ---- ---- ---- ---- 198.30 +1.20 197.10 2390 ---- ---- ---- ---- 197.90 +1.20 196.70 2395 ---- ---- ---- ---- 197.40 +1.20 196.20 2400 ---- ---- ---- ---- 196.90 +1.20 195.70 2410 ---- ---- ---- ---- 196.00 +1.20 194.80 2420 ---- ---- ---- ---- 195.10 +1.20 193.90 2425 ---- ---- ---- ---- 194.60 +1.10 193.50 2430 ---- ---- ---- ---- 194.20 +1.20 193.00 2440 ---- ---- ---- ---- 193.30 +1.10 192.20 2450 ---- ---- ---- ---- 192.50 +1.20 191.30 2460 ---- ---- ---- ---- 191.70 +1.20 190.50 2470 ---- ---- ---- ---- 190.80 +1.10 189.70 2475 ---- ---- ---- ---- 190.40 +1.10 189.30 2480 ---- ---- ---- ---- 190.00 +1.10 188.90 2490 ---- ---- ---- ---- 189.30 +1.10 188.20 2500 ---- ---- ---- ---- 188.50 +1.10 187.40 2525 ---- ---- ---- ---- 186.70 +1.10 185.60 2550 ---- ---- ---- ---- 185.00 +1.10 183.90 2575 ---- ---- ---- ---- 183.40 +1.10 182.30 2600 ---- ---- ---- ---- 181.80 +1.00 180.80 2625 ---- ---- ---- ---- 180.40 +1.00 179.40 2650 ---- ---- ---- ---- 179.00 +1.00 178.00 2675 ---- ---- ---- ---- 177.80 +1.00 176.80 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 601.30 +3.00 598.30 1400 ---- ---- ---- ---- 582.90 +3.00 579.90 1425 ---- ---- ---- ---- 565.00 +2.90 562.10 1450 ---- ---- ---- ---- 547.50 +2.80 544.70 1475 ---- ---- ---- ---- 530.60 +2.80 527.80 1500 ---- ---- ---- ---- 514.10 +2.70 511.40 1525 ---- ---- ---- ---- 498.10 +2.60 495.50 1550 ---- ---- ---- ---- 482.60 +2.70 479.90 1570 ---- ---- ---- ---- 470.50 +2.60 467.90 1575 ---- ---- ---- ---- 467.50 +2.60 464.90 1580 ---- ---- ---- ---- 464.50 +2.60 461.90 1590 ---- ---- ---- ---- 458.60 +2.60 456.00 1600 ---- ---- ---- ---- 452.80 +2.60 450.20 1610 ---- ---- ---- ---- 447.00 +2.50 444.50 1620 ---- ---- ---- ---- 441.30 +2.50 438.80 1625 ---- ---- ---- ---- 438.50 +2.50 436.00 1630 ---- ---- ---- ---- 435.70 +2.50 433.20 1640 ---- ---- ---- ---- 430.10 +2.50 427.60 1650 ---- ---- ---- ---- 424.60 +2.50 422.10 1660 ---- ---- ---- ---- 419.10 +2.40 416.70 1670 ---- ---- ---- ---- 413.70 +2.30 411.40 1675 ---- ---- ---- ---- 411.10 +2.40 408.70 1680 ---- ---- ---- ---- 408.40 +2.30 406.10 1685 ---- ---- ---- ---- 405.80 +2.40 403.40 1690 ---- ---- ---- ---- 403.10 +2.30 400.80 1695 ---- ---- ---- ---- 400.50 +2.30 398.20 1700 ---- ---- ---- ---- 397.90 +2.30 395.60 1705 ---- ---- ---- ---- 395.40 +2.30 393.10 1710 ---- ---- ---- ---- 392.80 +2.30 390.50 1715 ---- ---- ---- ---- 390.20 +2.20 388.00 1720 ---- ---- ---- ---- 387.70 +2.30 385.40 1725 ---- ---- ---- ---- 385.20 +2.30 382.90 1730 ---- ---- ---- ---- 382.70 +2.30 380.40 1735 ---- ---- ---- ---- 380.20 +2.30 377.90 1740 ---- ---- ---- ---- 377.70 +2.20 375.50 1745 ---- ---- ---- ---- 375.20 +2.20 373.00 1750 ---- ---- ---- ---- 372.80 +2.20 370.60 1755 ---- ---- ---- ---- 370.30 +2.20 368.10 1760 ---- ---- ---- ---- 367.90 +2.20 365.70 1765 ---- ---- ---- ---- 365.50 +2.20 363.30 1770 ---- ---- ---- ---- 363.10 +2.20 360.90 1775 ---- ---- ---- ---- 360.70 +2.10 358.60 1780 ---- ---- ---- ---- 358.40 +2.20 356.20 1785 ---- ---- ---- ---- 356.00 +2.10 353.90 1790 ---- ---- ---- ---- 353.70 +2.10 351.60 1795 ---- ---- ---- ---- 351.40 +2.10 349.30 1800 ---- ---- ---- ---- 349.10 +2.10 347.00 1805 ---- ---- ---- ---- 346.80 +2.10 344.70 1810 ---- ---- ---- ---- 344.50 +2.00 342.50 1815 ---- ---- ---- ---- 342.30 +2.10 340.20 1820 ---- ---- ---- ---- 340.10 +2.10 338.00 1825 ---- ---- ---- ---- 337.90 +2.10 335.80 1830 ---- ---- ---- ---- 335.70 +2.10 333.60 1835 ---- ---- ---- ---- 333.50 +2.00 331.50 1840 ---- ---- ---- ---- 331.40 +2.00 329.40 1845 ---- ---- ---- ---- 329.30 +2.00 327.30 1850 ---- ---- ---- ---- 327.20 +2.00 325.20 1855 ---- ---- ---- ---- 325.10 +2.00 323.10 1860 ---- ---- ---- ---- 323.10 +2.00 321.10 1865 ---- ---- ---- ---- 321.10 +2.00 319.10 1870 ---- ---- ---- ---- 319.10 +2.00 317.10 1875 ---- ---- ---- ---- 317.10 +1.90 315.20 1880 ---- ---- ---- ---- 315.20 +2.00 313.20 1885 ---- ---- ---- ---- 313.30 +2.00 311.30 1890 ---- ---- ---- ---- 311.40 +2.00 309.40 1895 ---- ---- ---- ---- 309.50 +1.90 307.60 1900 ---- ---- ---- ---- 307.70 +1.90 305.80 1905 ---- ---- ---- ---- 305.90 +1.90 304.00 1910 ---- ---- ---- ---- 304.10 +1.90 302.20 1915 ---- ---- ---- ---- 302.40 +1.90 300.50 1920 ---- ---- ---- ---- 300.70 +1.90 298.80 1925 ---- ---- ---- ---- 299.00 +1.80 297.20 1930 ---- ---- ---- ---- 297.40 +1.90 295.50 1935 ---- ---- ---- ---- 295.80 +1.90 293.90 1940 ---- ---- ---- ---- 294.20 +1.80 292.40 1945 ---- ---- ---- ---- 292.60 +1.80 290.80 1950 ---- ---- ---- ---- 291.10 +1.80 289.30 1955 ---- ---- ---- ---- 289.60 +1.80 287.80 1960 ---- ---- ---- ---- 288.20 +1.80 286.40 1965 ---- ---- ---- ---- 286.70 +1.80 284.90 1970 ---- ---- ---- ---- 285.30 +1.80 283.50 1975 ---- ---- ---- ---- 283.90 +1.70 282.20 1980 ---- ---- ---- ---- 282.60 +1.80 280.80 1985 ---- ---- ---- ---- 281.20 +1.70 279.50 1990 ---- ---- ---- ---- 279.90 +1.70 278.20 1995 ---- ---- ---- ---- 278.60 +1.70 276.90 2000 ---- ---- ---- ---- 277.30 +1.70 275.60 2005 ---- ---- ---- ---- 276.10 +1.70 274.40 2010 ---- ---- ---- ---- 274.90 +1.80 273.10 2015 ---- ---- ---- ---- 273.60 +1.70 271.90 2020 ---- ---- ---- ---- 272.40 +1.60 270.80 2025 ---- ---- ---- ---- 271.30 +1.70 269.60 2030 ---- ---- ---- ---- 270.10 +1.70 268.40 2035 ---- ---- ---- ---- 269.00 +1.70 267.30 2040 ---- ---- ---- ---- 267.90 +1.70 266.20 2045 ---- ---- ---- ---- 266.80 +1.70 265.10 2050 ---- ---- ---- ---- 265.70 +1.70 264.00 2055 ---- ---- ---- ---- 264.60 +1.60 263.00 2060 ---- ---- ---- ---- 263.60 +1.60 262.00 2065 ---- ---- ---- ---- 262.60 +1.70 260.90 2070 ---- ---- ---- ---- 261.50 +1.60 259.90 2075 ---- ---- ---- ---- 260.60 +1.70 258.90 2080 ---- ---- ---- ---- 259.60 +1.60 258.00 2085 ---- ---- ---- ---- 258.60 +1.60 257.00 2090 ---- ---- ---- ---- 257.70 +1.60 256.10 2095 ---- ---- ---- ---- 256.70 +1.50 255.20 2100 ---- ---- ---- ---- 255.80 +1.60 254.20 2105 ---- ---- ---- ---- 254.90 +1.50 253.40 2110 ---- ---- ---- ---- 254.00 +1.50 252.50 2115 ---- ---- ---- ---- 253.20 +1.60 251.60 2120 ---- ---- ---- ---- 252.30 +1.60 250.70 2125 ---- ---- ---- ---- 251.40 +1.50 249.90 2130 ---- ---- ---- ---- 250.60 +1.50 249.10 2135 ---- ---- ---- ---- 249.80 +1.60 248.20 2140 ---- ---- ---- ---- 248.90 +1.50 247.40 2145 ---- ---- ---- ---- 248.10 +1.50 246.60 2150 ---- ---- ---- ---- 247.30 +1.50 245.80 2155 ---- ---- ---- ---- 246.60 +1.50 245.10 2160 ---- ---- ---- ---- 245.80 +1.50 244.30 2165 ---- ---- ---- ---- 245.00 +1.50 243.50 2170 ---- ---- ---- ---- 244.20 +1.40 242.80 2175 ---- ---- ---- ---- 243.50 +1.50 242.00 2180 ---- ---- ---- ---- 242.70 +1.40 241.30 2185 ---- ---- ---- ---- 242.00 +1.50 240.50 2190 ---- ---- ---- ---- 241.30 +1.50 239.80 2195 ---- ---- ---- ---- 240.50 +1.40 239.10 2200 ---- ---- ---- ---- 239.80 +1.40 238.40 2205 ---- ---- ---- ---- 239.10 +1.40 237.70 2210 ---- ---- ---- ---- 238.40 +1.40 237.00 2215 ---- ---- ---- ---- 237.70 +1.40 236.30 2220 ---- ---- ---- ---- 237.00 +1.40 235.60 2225 ---- ---- ---- ---- 236.40 +1.50 234.90 2230 ---- ---- ---- ---- 235.70 +1.40 234.30 2235 ---- ---- ---- ---- 235.00 +1.40 233.60 2240 ---- ---- ---- ---- 234.40 +1.40 233.00 2245 ---- ---- ---- ---- 233.70 +1.40 232.30 2250 ---- ---- ---- ---- 233.10 +1.40 231.70 2255 ---- ---- ---- ---- 232.40 +1.30 231.10 2260 ---- ---- ---- ---- 231.80 +1.40 230.40 2265 ---- ---- ---- ---- 231.20 +1.40 229.80 2270 ---- ---- ---- ---- 230.60 +1.40 229.20 2275 ---- ---- ---- ---- 230.00 +1.40 228.60 2280 ---- ---- ---- ---- 229.40 +1.40 228.00 2285 ---- ---- ---- ---- 228.80 +1.40 227.40 2290 ---- ---- ---- ---- 228.20 +1.40 226.80 2295 ---- ---- ---- ---- 227.60 +1.30 226.30 2300 ---- ---- ---- ---- 227.00 +1.30 225.70 2305 ---- ---- ---- ---- 226.40 +1.30 225.10 2310 ---- ---- ---- ---- 225.90 +1.30 224.60 2315 ---- ---- ---- ---- 225.30 +1.30 224.00 2320 ---- ---- ---- ---- 224.80 +1.30 223.50 2325 ---- ---- ---- ---- 224.20 +1.30 222.90 2330 ---- ---- ---- ---- 223.70 +1.30 222.40 2335 ---- ---- ---- ---- 223.20 +1.30 221.90 2340 ---- ---- ---- ---- 222.60 +1.30 221.30 2345 ---- ---- ---- ---- 222.10 +1.30 220.80 2350 ---- ---- ---- ---- 221.60 +1.30 220.30 2355 ---- ---- ---- ---- 221.10 +1.30 219.80 2360 ---- ---- ---- ---- 220.60 +1.30 219.30 2365 ---- ---- ---- ---- 220.10 +1.30 218.80 2370 ---- ---- ---- ---- 219.60 +1.30 218.30 2375 ---- ---- ---- ---- 219.10 +1.30 217.80 2380 ---- ---- ---- ---- 218.60 +1.20 217.40 2385 ---- ---- ---- ---- 218.10 +1.20 216.90 2390 ---- ---- ---- ---- 217.70 +1.30 216.40 2395 ---- ---- ---- ---- 217.20 +1.20 216.00 2400 ---- ---- ---- ---- 216.70 +1.20 215.50 2405 ---- ---- ---- ---- 216.30 +1.20 215.10 2410 ---- ---- ---- ---- 215.80 +1.20 214.60 2420 ---- ---- ---- ---- 215.00 +1.30 213.70 2425 ---- ---- ---- ---- 214.50 +1.20 213.30 2430 ---- ---- ---- ---- 214.10 +1.20 212.90 2440 ---- ---- ---- ---- 213.20 +1.20 212.00 2450 ---- ---- ---- ---- 212.40 +1.20 211.20 2460 ---- ---- ---- ---- 211.60 +1.20 210.40 2470 ---- ---- ---- ---- 210.80 +1.20 209.60 2475 ---- ---- ---- ---- 210.40 +1.10 209.30 2480 ---- ---- ---- ---- 210.10 +1.20 208.90 2490 ---- ---- ---- ---- 209.30 +1.20 208.10 2500 ---- ---- ---- ---- 208.60 +1.20 207.40 2525 ---- ---- ---- ---- 206.80 +1.10 205.70 2550 ---- ---- ---- ---- 205.10 +1.10 204.00 2575 ---- ---- ---- ---- 203.60 +1.10 202.50 2600 ---- ---- ---- ---- 202.10 +1.10 201.00 2625 ---- ---- ---- ---- 200.70 +1.00 199.70 2650 ---- ---- ---- ---- 199.40 +1.00 198.40 2675 ---- ---- ---- ---- 198.20 +1.00 197.20 2700 ---- ---- ---- ---- 197.10 +1.00 196.10 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 596.10 +2.90 593.20 1425 ---- ---- ---- ---- 578.50 +2.90 575.60 1450 ---- ---- ---- ---- 561.30 +2.80 558.50 1475 ---- ---- ---- ---- 544.60 +2.70 541.90 1500 ---- ---- ---- ---- 528.40 +2.70 525.70 1525 ---- ---- ---- ---- 512.60 +2.60 510.00 1550 ---- ---- ---- ---- 497.30 +2.60 494.70 1575 ---- ---- ---- ---- 482.40 +2.50 479.90 1580 ---- ---- ---- ---- 479.50 +2.60 476.90 1590 ---- ---- ---- ---- 473.60 +2.50 471.10 1600 ---- ---- ---- ---- 467.90 +2.50 465.40 1610 ---- ---- ---- ---- 462.20 +2.50 459.70 1620 ---- ---- ---- ---- 456.60 +2.50 454.10 1625 ---- ---- ---- ---- 453.80 +2.40 451.40 1630 ---- ---- ---- ---- 451.00 +2.40 448.60 1640 ---- ---- ---- ---- 445.50 +2.40 443.10 1650 ---- ---- ---- ---- 440.10 +2.40 437.70 1660 ---- ---- ---- ---- 434.70 +2.40 432.30 1670 ---- ---- ---- ---- 429.40 +2.40 427.00 1675 ---- ---- ---- ---- 426.70 +2.30 424.40 1680 ---- ---- ---- ---- 424.10 +2.30 421.80 1685 ---- ---- ---- ---- 421.50 +2.30 419.20 1690 ---- ---- ---- ---- 418.90 +2.30 416.60 1695 ---- ---- ---- ---- 416.30 +2.30 414.00 1700 ---- ---- ---- ---- 413.80 +2.30 411.50 1705 ---- ---- ---- ---- 411.20 +2.30 408.90 1710 ---- ---- ---- ---- 408.70 +2.30 406.40 1715 ---- ---- ---- ---- 406.10 +2.20 403.90 1720 ---- ---- ---- ---- 403.60 +2.20 401.40 1725 ---- ---- ---- ---- 401.10 +2.20 398.90 1730 ---- ---- ---- ---- 398.70 +2.30 396.40 1735 ---- ---- ---- ---- 396.20 +2.20 394.00 1740 ---- ---- ---- ---- 393.70 +2.20 391.50 1745 ---- ---- ---- ---- 391.30 +2.20 389.10 1750 ---- ---- ---- ---- 388.90 +2.20 386.70 1755 ---- ---- ---- ---- 386.50 +2.20 384.30 1760 ---- ---- ---- ---- 384.10 +2.20 381.90 1765 ---- ---- ---- ---- 381.70 +2.20 379.50 1770 ---- ---- ---- ---- 379.30 +2.10 377.20 1775 ---- ---- ---- ---- 376.90 +2.10 374.80 1780 ---- ---- ---- ---- 374.60 +2.10 372.50 1785 ---- ---- ---- ---- 372.30 +2.20 370.10 1790 ---- ---- ---- ---- 369.90 +2.10 367.80 1795 ---- ---- ---- ---- 367.60 +2.10 365.50 1800 ---- ---- ---- ---- 365.40 +2.10 363.30 1805 ---- ---- ---- ---- 363.10 +2.10 361.00 1810 ---- ---- ---- ---- 360.80 +2.00 358.80 1815 ---- ---- ---- ---- 358.60 +2.10 356.50 1820 ---- ---- ---- ---- 356.40 +2.10 354.30 1825 ---- ---- ---- ---- 354.20 +2.00 352.20 1830 ---- ---- ---- ---- 352.00 +2.00 350.00 1835 ---- ---- ---- ---- 349.90 +2.10 347.80 1840 ---- ---- ---- ---- 347.70 +2.00 345.70 1845 ---- ---- ---- ---- 345.60 +2.00 343.60 1850 ---- ---- ---- ---- 343.50 +2.00 341.50 1855 ---- ---- ---- ---- 341.40 +1.90 339.50 1860 ---- ---- ---- ---- 339.40 +2.00 337.40 1865 ---- ---- ---- ---- 337.40 +2.00 335.40 1870 ---- ---- ---- ---- 335.40 +2.00 333.40 1875 ---- ---- ---- ---- 333.40 +2.00 331.40 1880 ---- ---- ---- ---- 331.40 +1.90 329.50 1885 ---- ---- ---- ---- 329.50 +1.90 327.60 1890 ---- ---- ---- ---- 327.60 +1.90 325.70 1895 ---- ---- ---- ---- 325.70 +1.90 323.80 1900 ---- ---- ---- ---- 323.90 +1.90 322.00 1905 ---- ---- ---- ---- 322.10 +1.90 320.20 1910 ---- ---- ---- ---- 320.30 +1.90 318.40 1915 ---- ---- ---- ---- 318.60 +1.90 316.70 1920 ---- ---- ---- ---- 316.80 +1.80 315.00 1925 ---- ---- ---- ---- 315.10 +1.80 313.30 1930 ---- ---- ---- ---- 313.50 +1.90 311.60 1935 ---- ---- ---- ---- 311.90 +1.90 310.00 1940 ---- ---- ---- ---- 310.30 +1.90 308.40 1945 ---- ---- ---- ---- 308.70 +1.80 306.90 1950 ---- ---- ---- ---- 307.20 +1.90 305.30 1955 ---- ---- ---- ---- 305.70 +1.80 303.90 1960 ---- ---- ---- ---- 304.20 +1.80 302.40 1965 ---- ---- ---- ---- 302.70 +1.80 300.90 1970 ---- ---- ---- ---- 301.30 +1.80 299.50 1975 ---- ---- ---- ---- 299.90 +1.80 298.10 1980 ---- ---- ---- ---- 298.50 +1.70 296.80 1985 ---- ---- ---- ---- 297.20 +1.70 295.50 1990 ---- ---- ---- ---- 295.90 +1.80 294.10 1995 ---- ---- ---- ---- 294.60 +1.70 292.90 2000 ---- ---- ---- ---- 293.30 +1.70 291.60 2005 ---- ---- ---- ---- 292.10 +1.80 290.30 2010 ---- ---- ---- ---- 290.80 +1.70 289.10 2015 ---- ---- ---- ---- 289.60 +1.70 287.90 2020 ---- ---- ---- ---- 288.40 +1.70 286.70 2025 ---- ---- ---- ---- 287.30 +1.70 285.60 2030 ---- ---- ---- ---- 286.10 +1.70 284.40 2035 ---- ---- ---- ---- 285.00 +1.70 283.30 2040 ---- ---- ---- ---- 283.90 +1.70 282.20 2045 ---- ---- ---- ---- 282.80 +1.70 281.10 2050 ---- ---- ---- ---- 281.70 +1.60 280.10 2055 ---- ---- ---- ---- 280.70 +1.70 279.00 2060 ---- ---- ---- ---- 279.60 +1.60 278.00 2065 ---- ---- ---- ---- 278.60 +1.60 277.00 2070 ---- ---- ---- ---- 277.60 +1.60 276.00 2075 ---- ---- ---- ---- 276.60 +1.60 275.00 2080 ---- ---- ---- ---- 275.70 +1.60 274.10 2085 ---- ---- ---- ---- 274.70 +1.60 273.10 2090 ---- ---- ---- ---- 273.80 +1.60 272.20 2095 ---- ---- ---- ---- 272.90 +1.60 271.30 2100 ---- ---- ---- ---- 272.00 +1.60 270.40 2105 ---- ---- ---- ---- 271.10 +1.60 269.50 2110 ---- ---- ---- ---- 270.20 +1.60 268.60 2115 ---- ---- ---- ---- 269.30 +1.50 267.80 2120 ---- ---- ---- ---- 268.50 +1.60 266.90 2125 ---- ---- ---- ---- 267.70 +1.60 266.10 2130 ---- ---- ---- ---- 266.80 +1.50 265.30 2135 ---- ---- ---- ---- 266.00 +1.50 264.50 2140 ---- ---- ---- ---- 265.20 +1.50 263.70 2145 ---- ---- ---- ---- 264.40 +1.50 262.90 2150 ---- ---- ---- ---- 263.70 +1.60 262.10 2155 ---- ---- ---- ---- 262.90 +1.50 261.40 2160 ---- ---- ---- ---- 262.10 +1.50 260.60 2165 ---- ---- ---- ---- 261.40 +1.50 259.90 2170 ---- ---- ---- ---- 260.60 +1.50 259.10 2175 ---- ---- ---- ---- 259.90 +1.50 258.40 2180 ---- ---- ---- ---- 259.20 +1.50 257.70 2185 ---- ---- ---- ---- 258.50 +1.50 257.00 2190 ---- ---- ---- ---- 257.80 +1.50 256.30 2195 ---- ---- ---- ---- 257.00 +1.40 255.60 2200 ---- ---- ---- ---- 256.40 +1.50 254.90 2205 ---- ---- ---- ---- 255.70 +1.50 254.20 2210 ---- ---- ---- ---- 255.00 +1.50 253.50 2215 ---- ---- ---- ---- 254.30 +1.40 252.90 2220 ---- ---- ---- ---- 253.70 +1.50 252.20 2225 ---- ---- ---- ---- 253.00 +1.40 251.60 2230 ---- ---- ---- ---- 252.40 +1.50 250.90 2235 ---- ---- ---- ---- 251.70 +1.40 250.30 2240 ---- ---- ---- ---- 251.10 +1.40 249.70 2245 ---- ---- ---- ---- 250.40 +1.40 249.00 2250 ---- ---- ---- ---- 249.80 +1.40 248.40 2255 ---- ---- ---- ---- 249.20 +1.40 247.80 2260 ---- ---- ---- ---- 248.60 +1.40 247.20 2270 ---- ---- ---- ---- 247.40 +1.40 246.00 2275 ---- ---- ---- ---- 246.80 +1.40 245.40 2280 ---- ---- ---- ---- 246.20 +1.30 244.90 2290 ---- ---- ---- ---- 245.10 +1.40 243.70 2300 ---- ---- ---- ---- 244.00 +1.40 242.60 2310 ---- ---- ---- ---- 242.90 +1.40 241.50 2320 ---- ---- ---- ---- 241.80 +1.30 240.50 2325 ---- ---- ---- ---- 241.30 +1.30 240.00 2330 ---- ---- ---- ---- 240.80 +1.40 239.40 2340 ---- ---- ---- ---- 239.80 +1.40 238.40 2350 ---- ---- ---- ---- 238.80 +1.40 237.40 2360 ---- ---- ---- ---- 237.80 +1.30 236.50 2375 ---- ---- ---- ---- 236.40 +1.30 235.10 2400 ---- ---- ---- ---- 234.10 +1.30 232.80 2425 ---- ---- ---- ---- 232.00 +1.30 230.70 2450 ---- ---- ---- ---- 230.00 +1.30 228.70 2475 ---- ---- ---- ---- 228.10 +1.20 226.90 2500 ---- ---- ---- ---- 226.30 +1.20 225.10 2525 ---- ---- ---- ---- 224.60 +1.10 223.50 2550 ---- ---- ---- ---- 223.10 +1.20 221.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8111 21072 592454 OG DEC22 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 175 1010 ---- ---- ---- ---- .10 UNCH .10 28 1020 ---- ---- ---- ---- .10 UNCH .10 9 1025 ---- ---- ---- ---- .10 UNCH .10 9 1030 ---- ---- ---- ---- .10 UNCH .10 12 1040 ---- ---- ---- ---- .10 UNCH .10 11 1050 ---- ---- ---- ---- .10 UNCH .10 11 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1080 ---- ---- ---- ---- .10 UNCH .10 14 1085 ---- ---- ---- ---- .10 UNCH .10 10 1090 ---- ---- ---- ---- .10 UNCH .10 12 1095 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 2365 1105 ---- ---- ---- ---- .10 UNCH .10 2 1110 ---- ---- ---- ---- .10 UNCH .10 52 1115 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 8 1130 ---- ---- ---- ---- .10 UNCH .10 19 1135 ---- ---- ---- ---- .10 UNCH .10 10 1140 ---- ---- ---- ---- .10 UNCH .10 1145 ---- ---- ---- ---- .10 UNCH .10 4 1150 ---- ---- ---- ---- .10 UNCH .10 5 1155 ---- ---- ---- ---- .10 UNCH .10 158 1160 ---- ---- ---- ---- .10 UNCH .10 18 1165 ---- ---- ---- ---- .10 UNCH .10 2 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 3951 1180 ---- ---- ---- ---- .10 UNCH .10 21 1185 ---- ---- ---- ---- .10 UNCH .10 28 1190 ---- ---- ---- ---- .10 UNCH .10 15 1195 ---- ---- ---- ---- .10 UNCH .10 12 1200 ---- ---- ---- ---- .10 UNCH .10 9635 1205 ---- ---- ---- ---- .10 UNCH .10 8 1210 ---- ---- ---- ---- .10 UNCH .10 93 1215 ---- ---- ---- ---- .10 UNCH .10 44 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 1230 ---- ---- ---- ---- .10 UNCH .10 15 1235 ---- ---- ---- ---- .10 UNCH .10 10 1240 ---- ---- ---- ---- .10 UNCH .10 15 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1145 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 7 1265 ---- ---- ---- ---- .10 UNCH .10 33 1270 ---- ---- ---- ---- .10 UNCH .10 24 1275 ---- ---- ---- ---- .10 UNCH .10 191 1280 ---- ---- ---- ---- .10 UNCH .10 24 1285 ---- ---- ---- ---- .10 UNCH .10 81 1290 ---- ---- ---- ---- .10 UNCH .10 71 1295 ---- ---- ---- ---- .10 UNCH .10 110 1300 ---- ---- ---- ---- .10 UNCH .10 999 5793 1305 ---- ---- ---- ---- .10 UNCH .10 6 48 1310 ---- ---- ---- ---- .10 UNCH .10 6 10 1315 ---- ---- ---- ---- .10 UNCH .10 17 45 1320 ---- ---- ---- ---- .10 UNCH .10 71 1325 ---- ---- ---- ---- .10 UNCH .10 2118 1330 ---- ---- ---- ---- .10 UNCH .10 90 1335 ---- ---- ---- ---- .10 UNCH .10 18 1340 ---- ---- ---- ---- .10 UNCH .10 6 50 1345 ---- ---- ---- ---- .10 UNCH .10 100 1350 ---- ---- ---- ---- .10 UNCH .10 18 355 1355 ---- ---- ---- ---- .10 UNCH .10 34 1360 ---- ---- ---- ---- .10 UNCH .10 7 126 1365 ---- ---- ---- ---- .10 UNCH .10 62 329 1370 ---- ---- ---- ---- .10 UNCH .10 6 97 1375 .10 .10 .10 .10 .10 UNCH 3 .10 15 359 1380 ---- ---- ---- ---- .10 UNCH .10 49 1385 .10 .10 .10 .10 .10 UNCH 4 .10 2 140 1390 ---- ---- ---- ---- .10 UNCH .10 12 38 1395 .10 .10 .10 .10 .10 UNCH 5 .10 55 1400 .10 .10 .10 .10 .10 UNCH 29 .10 42 3521 1405 .10 .10 .10 .10 .10 UNCH 6 .10 141 167 1410 .10 .10 .10 .10 .10 UNCH 1 .10 123 1415 .10 .10 .10 .10 .10 UNCH 6 .10 51 1420 .10 .10 .10 .10 .10 UNCH 9 .10 62 244 1425 .10 .10 .10 .10 .10 -.10 13 .20 6 123 1430 ---- ---- .10A .10A .10 -.10 .20 80 1435 ---- ---- .10A .10A .10 -.10 .20 14 66 1440 .10 .10 .10 .10 .10 -.10 13 .20 2 138 1445 ---- ---- .10A .10A .10 -.10 .20 6 50 1450 ---- ---- ---- ---- .10 -.10 3 .20 124 1912 1455 ---- ---- ---- ---- .10 -.10 .20 186 210 1460 ---- ---- ---- ---- .10 -.10 .20 16 117 1465 ---- ---- ---- ---- .10 -.10 .20 61 1470 ---- ---- ---- ---- .10 -.10 .20 4 71 1475 ---- ---- ---- ---- .10 -.10 1 .20 8 85 1480 .20 .20 .20 .20 .10 -.10 97 .20 194 1485 ---- ---- .20A .20A .10 -.20 .30 64 322 1490 ---- ---- .20A .20A .20 -.10 .30 88 837 1495 ---- ---- .20A .20A .20 -.10 .30 7 95 1500 .20 .20 .20 .20 .20 -.10 96 .30 217 6755 1505 ---- ---- .20A .20A .20 -.10 .30 181 1510 ---- ---- ---- ---- .20 -.10 1 .30 2 170 1515 ---- ---- .30A .30A .30 -.10 .40 29 515 1520 .40 .40 .20 .30B .30 -.10 202 .40 176 756 1525 .50 .50 .30 .40B .30 -.10 478 .40 380 1906 1530 .50 .50 .40A .40A .40 -.10 4 .50 55 399 1535 .60 .60 .40 .50B .40 -.20 17 .60 19 147 1540 .70 .70 .50A .50A .50 -.20 3 .70 38 375 1545 .50 .50 .50 .50 .50 -.30 111 .80 222 192 1550 .60 .60 .60 .60 .60 -.30 82 .90 351 2268 1555 ---- ---- .70A .70A .70 -.30 2 1.00 11 94 1560 1.10 1.10 .80A .90 .80 -.40 127 1.20 299 963 1565 .90 1.00 .90 1.00 .90 -.40 12 1.30 6 184 1570 1.20 1.20 1.10 1.10 1.10 -.40 22 1.50 23 899 1575 1.60 1.80B 1.20 1.30 1.30 -.40 6 1.70 85 2142 1580 1.50 2.10B 1.40A 1.50 1.50 -.50 4 2.00 210 902 1585 1.80 2.50B 1.60A 1.90B 1.70 -.60 6 2.30 41 1195 1590 2.50 2.90B 1.80A 2.90B 2.00 -.60 7 2.60 220 1202 1595 3.10 3.30 2.10A 2.40B 2.30 -.70 18 3.00 36 126 1600 3.60 3.90B 2.50A 2.80 2.60 -.90 104 3.50 1033 5314 1605 ---- 4.50B 2.90A 2.90A 3.00 -1.00 4.00 30 545 1610 4.70 5.20B 3.30A 3.70 3.50 -1.10 220 4.60 660 1375 1615 5.20 6.00B 3.80A 4.10A 4.00 -1.20 33 5.20 36 604 1620 5.00 6.90B 4.40A 5.10 4.70 -1.30 10 6.00 310 623 1625 6.50 7.90B 5.00A 6.00B 5.40 -1.40 63 6.80 485 2697 1630 6.80 9.00B 5.80A 6.60B 6.20 -1.60 66 7.80 409 997 1635 ---- 10.30B 6.60A 6.60A 7.10 -1.80 5 8.90 59 692 1640 11.50 11.70 7.60A 8.80 8.20 -1.90 91 10.10 269 434 1645 12.10 13.30B 8.70A 8.90A 9.30 -2.10 25 11.40 93 301 1650 12.90 15.00B 9.90A 11.00A 10.70 -2.20 465 12.90 229 5758 1655 12.60 16.80B 11.20A 13.00B 12.10 -2.50 13 14.60 201 535 1660 16.60 19.00 12.70A 14.70B 13.70 -2.70 20 16.40 255 1163 1665 15.70 21.00B 14.40A 14.40A 15.50 -2.90 27 18.40 34 207 1670 16.90 23.30B 16.20A 16.70A 17.50 -3.10 15 20.60 11 1109 1675 25.00 25.80B 18.20A 19.60A 19.70 -3.20 117 22.90 497 1535 1680 24.70 28.60B 20.50A 20.50A 22.10 -3.40 204 25.50 17 541 1685 23.40 31.50B 22.80A 23.20A 24.60 -3.60 3 28.20 7 257 1690 26.40 34.60B 25.40A 29.60B 27.40 -3.70 4 31.10 6 407 1695 ---- 37.90B 28.20A 28.20A 30.40 -3.70 34.10 140 1700 37.30 41.30B 31.20A 34.60A 33.50 -3.80 37 37.30 54 5346 1705 ---- 44.90B 34.40A 34.40A 36.80 -3.90 40.70 141 1710 40.80 48.60B 37.70A 40.30A 40.30 -3.90 1 44.20 3 187 1715 ---- 52.50B 41.20A 41.20A 43.90 -4.00 47.90 687 1720 48.90 56.50B 44.80A 47.70A 47.70 -4.10 1 51.80 4 408 1725 ---- 60.70B 48.60A 48.60A 51.70 -4.00 2 55.70 10 1664 1730 ---- 64.90B 52.50A 52.50A 55.80 -4.00 59.80 4 552 1735 ---- 69.20B 56.50A 56.50A 60.00 -4.00 64.00 350 1740 ---- 73.60B 60.70A 60.70A 64.20 -4.10 68.30 314 1745 ---- 78.10B 64.90A 64.90A 68.60 -4.10 72.70 1 162 1750 ---- 82.60B 69.30A 69.30A 73.00 -4.10 77.10 17 2187 1755 ---- 87.20B 73.70A 73.70A 77.60 -4.10 81.70 52 1760 ---- 91.90B 78.20A 78.20A 82.10 -4.10 86.20 287 1765 ---- 96.60B 82.80A 82.80A 86.80 -4.10 90.90 100 1770 ---- 101.40B 87.40A 87.40A 91.50 -4.10 95.60 3 360 1775 ---- 106.10B 92.10A 92.10A 96.20 -4.10 1 100.30 979 1780 ---- 110.90B 96.90A 96.90A 101.00 -4.00 105.00 5 244 1785 ---- 112.70B 101.60A 101.60A 105.80 -4.00 109.80 94 1790 ---- 117.00B 106.40A 106.40A 110.60 -4.00 114.60 3 54 1795 ---- 121.70B 111.40A 111.40A 115.50 -4.00 119.50 272 1800 122.30 130.40B 116.10A 123.40B 120.30 -4.00 6 124.30 4 2385 1805 ---- 131.60B 121.10A 121.10A 125.20 -4.00 129.20 137 1810 ---- 136.50B 126.00A 126.00A 130.10 -4.00 134.10 3 137 1815 ---- 141.30B 130.90A 130.90A 135.00 -4.00 139.00 395 1820 137.70 146.30B 135.90A 143.30B 139.90 -4.00 3 143.90 313 1825 ---- 151.20B 140.80A 140.80A 144.90 -3.90 148.80 970 1830 ---- 156.10B 145.70A 145.70A 149.80 -4.00 153.80 473 1835 ---- 161.00B 150.60A 150.60A 154.80 -3.90 158.70 68 1840 ---- 166.10B 155.60A 155.60A 159.70 -4.00 163.70 49 1845 ---- 171.00B 160.60A 160.60A 164.70 -3.90 168.60 47 1850 ---- 179.90B 165.30A 165.30A 169.70 -3.90 173.60 10 1118 1855 ---- 181.00B 170.50A 170.50A 174.60 -4.00 178.60 15 1860 ---- 185.80B 175.50A 175.50A 179.60 -4.00 183.60 76 1865 ---- 190.80B 180.40A 180.40A 184.60 -3.90 188.50 83 1870 ---- 195.90B 185.40A 185.40A 189.60 -3.90 193.50 209 1875 ---- 200.90B 190.40A 190.40A 194.60 -3.90 198.50 1228 1880 ---- 205.70B 195.40A 195.40A 199.60 -3.90 203.50 300 1885 ---- 210.90B 200.40A 200.40A 204.60 -3.90 208.50 44 1890 ---- 215.90B 205.40A 205.40A 209.60 -3.90 213.50 95 1895 ---- 220.90B 210.30A 210.30A 214.50 -4.00 218.50 55 1900 ---- 229.70B 215.10A 215.10A 219.50 -3.90 5 223.40 546 1905 ---- 230.70B 220.30A 220.30A 224.50 -3.90 228.40 219 1910 ---- 235.70B 225.30A 225.30A 229.50 -3.90 233.40 109 1915 ---- 240.80B 230.30A 230.30A 234.50 -3.90 238.40 149 1920 ---- 245.70B 235.30A 235.30A 239.50 -3.90 243.40 280 1925 ---- 250.70B 240.30A 240.30A 244.50 -3.90 248.40 111 1930 ---- 255.70B 245.30A 245.30A 249.50 -3.90 253.40 2 1935 ---- 260.70B 250.30A 250.30A 254.50 -3.90 258.40 1940 ---- 265.70B 255.80A 255.80A 259.50 -3.90 263.40 18 1945 ---- 270.70B 260.80A 260.80A 264.50 -3.90 268.40 2 1950 ---- 279.80B 265.00A 265.00A 269.50 -3.90 273.40 324 1955 ---- 280.70B 270.80A 270.80A 274.50 -3.90 278.40 12 1960 ---- 285.70B 275.80A 275.80A 279.50 -3.90 283.40 1 1965 ---- 290.70B 280.80A 280.80A 284.50 -3.90 288.40 1970 ---- 295.70B 285.80A 285.80A 289.50 -3.90 293.40 24 1975 ---- 300.60B 290.80A 290.80A 294.50 -3.90 298.40 242 1980 ---- 305.80B 295.80A 295.80A 299.50 -3.90 303.40 20 1985 ---- 310.80B 300.80A 300.80A 304.50 -3.90 308.40 1 1990 ---- 315.80B 305.80A 305.80A 309.50 -3.90 313.40 19 1995 ---- 320.60B 310.80A 310.80A 314.50 -3.90 318.40 1 2000 ---- 329.80B 315.00A 315.00A 319.50 -3.90 323.40 1 554 2005 ---- 330.80B 320.90A 320.90A 324.50 -3.90 328.40 2010 ---- 335.80B 325.70A 325.70A 329.50 -3.90 333.40 3 2015 ---- 340.80B 330.70A 330.70A 334.50 -3.90 338.40 2 2020 ---- 345.80B 335.80A 335.80A 339.50 -3.90 343.40 2025 ---- 350.80B 340.80A 340.80A 344.50 -3.90 348.40 2 2030 ---- 355.80B 345.80A 345.80A 349.50 -3.90 353.40 236 2035 ---- 360.80B 350.80A 350.80A 354.50 -3.90 358.40 4 2040 ---- 365.80B 355.80A 355.80A 359.50 -3.90 363.40 2045 ---- 370.80B 360.80A 360.80A 364.50 -3.90 368.40 2050 ---- 375.80B 365.80A 365.80A 369.50 -3.90 373.40 61 2055 ---- 380.60B 370.80A 370.80A 374.50 -3.90 378.40 2060 ---- 385.60B 375.80A 375.80A 379.50 -3.90 383.40 2065 ---- 390.60B 380.80A 380.80A 384.50 -3.90 388.40 2070 ---- 395.60B 385.80A 385.80A 389.50 -3.90 393.40 2075 ---- 400.60B 390.80A 390.80A 394.50 -3.90 398.40 2080 ---- 405.60B 395.80A 395.80A 399.50 -3.90 403.40 2085 ---- 410.60B 400.70A 400.70A 404.50 -3.90 408.40 2090 ---- 415.60B 405.90A 405.90A 409.50 -3.90 413.40 2095 ---- 420.80B 410.70A 410.70A 414.50 -3.90 418.40 2100 ---- 425.80B 415.70A 415.70A 419.50 -3.90 423.40 57 2105 ---- 430.80B 420.90A 420.90A 424.50 -3.90 428.40 5 2110 ---- 435.60B 425.90A 425.90A 429.50 -3.90 433.40 2115 ---- 440.60B 430.90A 430.90A 434.50 -3.90 438.40 2120 ---- 445.60B 435.90A 435.90A 439.50 -3.90 443.40 2125 ---- 450.60B 440.90A 440.90A 444.50 -3.90 448.40 2130 ---- 455.60B 445.70A 445.70A 449.50 -3.90 453.40 2135 ---- 460.70B 451.00A 451.00A 454.50 -3.90 458.40 2140 ---- 465.60B 455.80A 455.80A 459.50 -3.90 463.40 2145 ---- 470.60B 460.80A 460.80A 464.50 -3.90 468.40 2150 ---- 475.60B 465.80A 465.80A 469.50 -3.90 473.40 1 2155 ---- 480.80B 470.80A 470.80A 474.50 -3.90 478.40 2160 ---- 485.80B 475.80A 475.80A 479.50 -3.90 483.40 2165 ---- 490.80B 480.80A 480.80A 484.50 -3.90 488.40 2170 ---- 495.80B 485.80A 485.80A 489.50 -3.90 493.40 2175 ---- 500.80B 490.80A 490.80A 494.50 -3.90 498.40 2180 ---- 505.60B 495.80A 495.80A 499.50 -3.90 503.40 2185 ---- 510.80B 500.80A 500.80A 504.50 -3.90 508.40 2190 ---- 515.70B 505.80A 505.80A 509.50 -3.90 513.40 2195 ---- 520.70B 510.80A 510.80A 514.50 -3.90 518.40 2200 ---- 525.60B 515.80A 515.80A 519.50 -3.90 523.40 8 2205 ---- 530.70B 520.80A 520.80A 524.50 -3.90 528.40 2210 ---- 535.60B 525.80A 525.80A 529.50 -3.90 533.40 2215 ---- 540.60B 530.80A 530.80A 534.50 -3.90 538.40 2220 ---- 545.60B 535.80A 535.80A 539.50 -3.90 543.40 2225 ---- 550.70B 540.90A 540.90A 544.50 -3.90 548.40 2230 ---- 555.70B 545.90A 545.90A 549.50 -3.90 553.40 2235 ---- 560.70B 550.90A 550.90A 554.50 -3.90 558.40 2240 ---- 565.70B 555.90A 555.90A 559.50 -3.90 563.40 2245 ---- 570.60B 560.80A 560.80A 564.50 -3.90 568.40 2250 ---- 575.80B 565.90A 565.90A 569.50 -3.90 573.40 1 2255 ---- 580.60B 570.90A 570.90A 574.50 -3.90 578.40 2260 ---- 585.60B 575.90A 575.90A 579.50 -3.90 583.40 2265 ---- 590.60B 580.80A 580.80A 584.50 -3.90 588.40 2270 ---- 595.60B 585.70A 585.70A 589.50 -3.90 593.40 2275 ---- 600.70B 590.90A 590.90A 594.50 -3.90 598.40 2280 ---- 605.70B 595.90A 595.90A 599.50 -3.90 603.40 2285 ---- 610.70B 600.70A 600.70A 604.50 -3.90 608.40 2290 ---- 615.70B 605.70A 605.70A 609.50 -3.90 613.40 2295 ---- 620.70B 610.70A 610.70A 614.50 -3.90 618.40 2300 ---- 625.60B 616.00A 616.00A 619.50 -3.90 623.40 2305 ---- 630.60B 620.70A 620.70A 624.50 -3.90 628.40 2310 ---- 635.70B 625.70A 625.70A 629.50 -3.90 633.40 2315 ---- 640.70B 630.90A 630.90A 634.50 -3.90 638.40 2320 ---- 645.60B 635.70A 635.70A 639.50 -3.90 643.40 2325 ---- 650.60B 641.00A 641.00A 644.50 -3.90 648.40 2330 ---- 655.70B 645.70A 645.70A 649.50 -3.90 653.40 2340 ---- 665.60B 655.70A 655.70A 659.50 -3.90 663.40 2350 ---- 675.80B 665.80A 665.80A 669.50 -3.90 673.40 2360 ---- 685.60B 675.90A 675.90A 679.50 -3.90 683.40 2370 ---- 695.60B 686.00A 686.00A 689.50 -3.90 693.40 2375 ---- 700.60B 691.00A 691.00A 694.50 -3.90 698.40 2380 ---- 705.60B 696.00A 696.00A 699.50 -3.90 703.40 2385 ---- 710.60B 701.10A 701.10A 704.50 -3.90 708.40 2390 ---- 715.60B 706.10A 706.10A 709.50 -3.90 713.40 2400 ---- 725.80B 715.80A 715.80A 719.50 -3.90 723.40 3 2410 ---- 735.60B 725.80A 725.80A 729.50 -3.90 733.40 2420 ---- 745.60B 735.80A 735.80A 739.50 -3.90 743.40 2425 ---- 750.60B 740.80A 740.80A 744.50 -3.90 748.40 2430 ---- 755.60B 745.80A 745.80A 749.50 -3.90 753.40 2450 ---- 775.70B 765.90A 765.90A 769.50 -3.90 773.40 2475 ---- 800.60B 790.80A 790.80A 794.50 -3.90 798.40 2500 ---- 825.60B 816.00A 816.00A 819.50 -3.90 823.40 2525 ---- 850.60B 840.80A 840.80A 844.50 -3.90 848.40 2550 ---- 875.60B 866.10A 866.10A 869.50 -3.90 873.40 2575 ---- 900.60B 890.80A 890.80A 894.50 -3.90 898.40 2600 ---- 925.60B 916.10A 916.10A 919.50 -3.90 923.40 1 2625 ---- 950.60B 940.80A 940.80A 944.50 -3.90 948.40 2700 ---- 1025.60B 1015.80A 1015.80A 1019.50 -3.90 1023.40 2750 ---- 1075.60B 1065.80A 1065.80A 1069.50 -3.90 1073.40 2800 ---- 1125.60B 1115.80A 1115.80A 1119.50 -3.90 1123.40 55 2950 ---- 1275.60B 1265.80A 1265.80A 1269.50 -3.90 1273.40 1 3000 ---- 1325.50B 1315.80A 1315.80A 1319.50 -3.90 1323.40 3200 ---- 1525.70B 1515.80A 1515.80A 1519.50 -3.90 1523.40 2 3500 ---- 1825.50B 1816.00A 1816.00A 1819.50 -3.90 1823.40 4000 ---- 2325.50B 2315.90A 2315.90A 2319.50 -3.90 2323.40 4500 ---- 2825.40B 2816.00A 2816.00A 2819.50 -3.90 2823.40 5000 ---- 3325.40B 3316.10A 3316.10A 3319.50 -3.90 3323.40 5500 ---- 3825.40B 3816.10A 3816.10A 3819.50 -3.90 3823.40 6000 ---- 4325.30B 4316.20A 4316.20A 4319.50 -3.90 4323.40 6500 ---- 4825.30B 4816.10A 4816.10A 4819.50 -3.90 4823.40 7000 ---- 5325.20B 5316.40A 5316.40A 5319.50 -3.90 5323.40 7500 ---- 5825.20B 5816.20A 5816.20A 5819.50 -3.90 5823.40 1 800 ---- ---- ---- ---- .10 UNCH .10 18 8000 ---- 6325.10B 6316.40A 6316.40A 6319.50 -3.90 6323.40 825 ---- ---- ---- ---- .10 UNCH .10 27 850 ---- ---- ---- ---- .10 UNCH .10 1 8500 ---- 6825.00B 6816.50A 6816.50A 6819.50 -3.90 6823.40 875 ---- ---- ---- ---- .10 UNCH .10 4 900 ---- ---- ---- ---- .10 UNCH .10 12 9000 ---- 7324.80B 7316.30A 7316.30A 7319.50 -3.90 7323.40 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 12 975 ---- ---- ---- ---- .10 UNCH .10 4 990 ---- ---- ---- ---- .10 UNCH .10 1 OG JAN23 Gold Option PUT 1000 .10 .10 .10 .10 .10 UNCH 1 .10 47 1050 ---- ---- ---- ---- .10 UNCH .10 36 1100 ---- ---- ---- ---- .10 UNCH .10 202 1150 ---- ---- ---- ---- .10 UNCH .10 611 1175 ---- ---- ---- ---- .20 +.10 .10 70 1200 ---- ---- ---- ---- .20 +.10 .10 6 1329 1225 ---- ---- ---- ---- .20 +.10 .10 67 1250 ---- ---- ---- ---- .20 UNCH .20 10 286 1275 ---- ---- ---- ---- .20 UNCH .20 205 1300 ---- ---- ---- ---- .30 +.10 .20 535 1325 ---- ---- ---- ---- .30 UNCH .30 2 569 1350 .30 .30 .30 .30 .30 -.10 15 .40 2 197 1360 .40 .40 .40 .40 .40 UNCH 1 .40 1 55 1370 ---- ---- ---- ---- .40 UNCH .40 4 116 1375 ---- ---- ---- ---- .40 -.10 .50 50 109 1380 ---- ---- ---- ---- .40 -.10 1 .50 2 47 1390 .50 .50 .50 .50 .50 UNCH 1 .50 54 63 1400 .50 .50 .50 .50 .60 UNCH 1249 .60 730 2466 1410 .60 .60 .60 .60 .60 -.10 4 .70 35 74 1420 .60 .60 .60 .60 .70 -.10 212 .80 44 70 1425 .60 .60 .60 .70B .80 UNCH 6 .80 15 46 1430 .80 .80 .80 .80 .80 -.10 1 .90 24 18 1440 .80 .80 .80 .80 .90 -.10 1 1.00 4 53 1445 .90 1.10 .90 1.00A 1.00 -.10 7 1.10 29 63 1450 1.00 1.00 1.00 1.00 1.00 -.20 9 1.20 107 948 1455 1.00 1.00 1.00 1.00 1.10 -.20 4 1.30 2 54 1460 1.10 1.20 1.10 1.20 1.20 -.20 6 1.40 32 1651 1465 ---- ---- 1.30A 1.30A 1.30 -.20 4 1.50 27 1470 1.60 1.60 1.30 1.30 1.40 -.20 3 1.60 36 88 1475 ---- ---- 1.40A 1.40A 1.50 -.20 14 1.70 24 165 1480 1.50 1.50 1.50 1.50 1.60 -.20 5 1.80 58 93 1485 1.60 2.00B 1.60 1.70B 1.70 -.20 3 1.90 35 1490 2.10 2.20B 1.80 1.80A 1.80 -.30 3 2.10 52 105 1495 2.00 2.00 1.90 2.00 2.00 -.30 61 2.30 4 30 1500 2.70 2.70 2.00 2.10 2.10 -.40 1301 2.50 586 5083 1505 2.30 2.80B 2.20A 2.30 2.30 -.40 12 2.70 1 28 1510 3.00 3.00 2.40A 2.50A 2.50 -.40 3 2.90 8 46 1515 ---- 3.30B 2.60A 3.30B 2.70 -.40 3.10 3 26 1520 3.50 3.50 2.90A 2.90A 3.00 -.40 19 3.40 28 72 1525 3.70 3.90B 3.00 3.30B 3.20 -.40 16 3.60 54 138 1530 3.60 4.20B 3.40A 3.40A 3.50 -.40 3 3.90 18 192 1535 3.90 4.50B 3.70A 3.70A 3.80 -.50 6 4.30 5 72 1540 3.90 4.90B 3.90 4.30 4.10 -.50 3 4.60 1 114 1545 ---- 5.40B 4.30A 4.30A 4.50 -.50 2 5.00 14 75 1550 5.50 5.80B 4.60 4.90B 4.80 -.60 245 5.40 80 2087 1555 5.00 6.30B 5.00 5.40B 5.20 -.60 4 5.80 5 97 1560 5.60 6.80B 5.40A 5.80B 5.70 -.60 20 6.30 6 1040 1565 6.10 7.40B 5.90A 6.00A 6.10 -.70 16 6.80 8 73 1570 ---- 8.00B 6.40A 6.40A 6.60 -.70 55 7.30 76 117 1575 6.90 8.70B 6.80 7.40B 7.20 -.70 14 7.90 46 561 1580 8.30 9.40B 7.40A 7.70A 7.70 -.80 10 8.50 18 65 1585 8.90 10.10B 8.00A 8.20A 8.40 -.80 13 9.20 10 77 1590 9.70 11.00B 8.60A 9.30B 9.00 -1.00 75 10.00 11 360 1595 10.90 11.80B 9.30A 9.50A 9.80 -1.00 4 10.80 3 45 1600 11.70 12.80B 10.10A 10.90B 10.50 -1.10 378 11.60 166 2526 1605 11.50 13.80B 10.90A 12.00B 11.40 -1.10 4 12.50 62 119 1610 ---- 14.80B 11.70A 11.70A 12.30 -1.20 3 13.50 1 132 1615 13.30 16.00B 12.70A 12.70A 13.30 -1.30 16 14.60 14 117 1620 14.20 17.20B 13.70A 14.90B 14.30 -1.40 22 15.70 83 63 1625 16.70 18.50B 14.70A 18.50B 15.40 -1.50 24 16.90 89 1156 1630 ---- 19.90B 15.90A 15.90A 16.60 -1.60 6 18.20 24 583 1635 ---- 21.30B 17.10A 17.10A 17.90 -1.60 19.50 15 147 1640 ---- 23.00B 18.40A 18.40A 19.30 -1.70 1 21.00 12 318 1645 23.10 24.60B 19.80A 24.60B 20.70 -1.80 1 22.50 28 45 1650 21.70 26.40B 21.30A 22.30A 22.30 -1.90 77 24.20 42 1520 1655 25.40 28.20B 22.80A 23.90A 23.90 -2.00 7 25.90 37 267 1660 27.00 30.10B 24.50A 26.60B 25.60 -2.10 154 27.70 73 402 1665 ---- 32.20B 26.30A 26.30A 27.50 -2.20 29.70 72 171 1670 ---- 34.30B 28.10A 28.10A 29.40 -2.30 6 31.70 6 70 1675 30.70 36.60B 30.10A 32.60B 31.50 -2.30 5 33.80 99 330 1680 36.60 39.00B 32.20A 33.60A 33.70 -2.40 16 36.10 527 581 1685 35.90 41.50B 34.40A 35.90A 35.90 -2.60 6 38.50 81 99 1690 38.10 44.10B 36.70A 38.30A 38.30 -2.60 144 40.90 211 463 1695 40.00 46.80B 39.10A 42.70B 40.80 -2.70 10 43.50 2 62 1700 43.00 49.50B 41.60A 44.80A 43.40 -2.80 14 46.20 8 1018 1705 ---- 52.50B 44.30A 44.30A 46.10 -2.90 49.00 58 107 1710 ---- 55.40B 47.00A 47.00A 49.00 -2.90 51.90 57 1715 53.10 58.60B 49.90A 50.60A 51.90 -2.90 1 54.80 37 1720 ---- 61.80B 52.80A 52.80A 54.90 -3.00 57.90 122 1725 ---- 65.10B 55.90A 55.90A 58.00 -3.10 1 61.10 1 135 1730 62.60 68.60B 59.00A 59.00A 61.30 -3.10 2 64.40 73 1735 65.90 72.10B 62.30A 66.60B 64.60 -3.20 2 67.80 38 1740 ---- 75.60B 65.60A 65.60A 68.00 -3.20 71.20 8 1745 ---- 79.30B 69.00A 69.00A 71.50 -3.30 74.80 8 1750 ---- 83.10B 72.50A 72.50A 75.10 -3.30 3 78.40 1 141 1755 ---- 86.90B 76.10A 76.10A 78.80 -3.40 82.20 5 1760 ---- 90.80B 79.80A 79.80A 82.50 -3.50 86.00 19 1765 ---- 94.70B 83.50A 83.50A 86.40 -3.40 89.80 8 1770 ---- 98.80B 87.40A 87.40A 90.30 -3.50 93.80 2 1775 ---- 102.90B 91.30A 91.30A 94.20 -3.60 97.80 98 1780 ---- 107.00B 95.30A 95.30A 98.30 -3.60 101.90 71 1785 ---- 111.20B 99.30A 99.30A 102.40 -3.60 106.00 13 1790 ---- 115.50B 103.40A 103.40A 106.60 -3.60 110.20 21 1795 ---- 119.80B 107.60A 107.60A 110.80 -3.70 114.50 10 1800 ---- 124.20B 111.80A 111.80A 115.10 -3.70 118.80 3 274 1805 ---- 128.60B 116.00A 116.00A 119.40 -3.70 123.10 20 1810 ---- 133.00B 120.30A 120.30A 123.80 -3.70 127.50 9 1815 ---- 137.50B 124.70A 124.70A 128.20 -3.70 131.90 7 1820 ---- 142.00B 129.10A 129.10A 132.60 -3.80 136.40 5 1825 ---- 146.60B 133.60A 133.60A 137.10 -3.70 140.80 258 1830 ---- 151.20B 138.10A 138.10A 141.70 -3.70 145.40 4 1835 ---- 155.80B 142.60A 142.60A 146.20 -3.70 149.90 18 1840 ---- 160.40B 147.10A 147.10A 150.80 -3.70 154.50 3 13 1845 ---- 162.20B 151.70A 151.70A 155.40 -3.70 159.10 15 1850 ---- 169.80B 156.30A 156.30A 160.00 -3.80 163.80 2 20 1855 ---- 170.90B 161.00A 161.00A 164.70 -3.70 168.40 12 1860 ---- 175.70B 166.30A 166.30A 169.40 -3.80 173.20 10 1865 ---- 180.30B 171.00A 171.00A 174.10 -3.80 177.90 3 1870 ---- 185.10B 175.70A 175.70A 178.80 -3.80 182.60 1875 ---- 189.80B 180.50A 180.50A 183.60 -3.80 187.40 2 1880 ---- 194.60B 185.20A 185.20A 188.30 -3.90 192.20 4 1885 ---- 199.50B 190.00A 190.00A 193.10 -3.90 197.00 1890 ---- 204.20B 194.70A 194.70A 197.90 -3.90 201.80 1895 ---- 209.00B 199.50A 199.50A 202.70 -3.90 206.60 1900 ---- 217.70B 203.70A 203.70A 207.50 -3.90 211.40 133 1905 ---- 218.70B 209.20A 209.20A 212.30 -3.90 216.20 9 1910 ---- 223.50B 214.00A 214.00A 217.20 -3.90 221.10 1 1915 ---- 228.50B 218.80A 218.80A 222.00 -3.90 225.90 1 1920 ---- 233.20B 223.70A 223.70A 226.90 -3.90 230.80 1925 ---- 238.20B 228.60A 228.60A 231.80 -3.90 235.70 2 1930 238.10 243.00B 233.50A 238.10A 236.70 -3.80 4 240.50 86 1935 ---- 248.00B 238.30A 238.30A 241.60 -3.80 245.40 1940 ---- 252.80B 243.20A 243.20A 246.50 -3.80 250.30 2 1945 ---- 257.80B 248.10A 248.10A 251.40 -3.90 255.30 1 1950 ---- 266.60B 252.30A 252.30A 256.40 -3.80 260.20 1 9 1955 ---- 267.60B 257.90A 257.90A 261.30 -3.80 265.10 1960 ---- 272.50B 262.80A 262.80A 266.20 -3.80 270.00 2 1965 ---- 277.50B 267.90A 267.90A 271.20 -3.80 275.00 3 1970 ---- 282.40B 272.70A 272.70A 276.10 -3.80 279.90 1975 ---- 287.30B 277.60A 277.60A 281.00 -3.90 284.90 1980 ---- 292.20B 282.60A 282.60A 286.00 -3.80 289.80 3 1985 ---- 297.20B 287.50A 287.50A 290.90 -3.90 294.80 50 1990 ---- 302.10B 292.80A 292.80A 295.90 -3.80 299.70 1995 ---- 307.20B 297.40A 297.40A 300.90 -3.80 304.70 2000 ---- 316.10B 301.60A 301.60A 305.80 -3.80 309.60 40 2005 ---- 317.00B 307.30A 307.30A 310.80 -3.80 314.60 2010 ---- 322.00B 312.30A 312.30A 315.70 -3.90 319.60 2015 ---- 327.00B 317.30A 317.30A 320.70 -3.90 324.60 2020 ---- 332.00B 322.30A 322.30A 325.70 -3.80 329.50 2025 ---- 336.90B 327.20A 327.20A 330.70 -3.80 334.50 2030 ---- 341.90B 332.20A 332.20A 335.60 -3.90 339.50 1 2035 ---- 346.90B 337.40A 337.40A 340.60 -3.90 344.50 2040 ---- 351.80B 342.20A 342.20A 345.60 -3.90 349.50 2045 ---- 356.80B 347.20A 347.20A 350.60 -3.80 354.40 2050 ---- 365.90B 351.30A 351.30A 355.60 -3.80 359.40 1 2055 ---- 366.70B 357.10A 357.10A 360.50 -3.90 364.40 2060 ---- 371.80B 362.30A 362.30A 365.50 -3.90 369.40 2065 ---- 376.70B 367.10A 367.10A 370.50 -3.90 374.40 2070 ---- 381.70B 372.10A 372.10A 375.50 -3.90 379.40 2075 ---- 386.70B 377.10A 377.10A 380.50 -3.90 384.40 2080 ---- 391.70B 382.10A 382.10A 385.50 -3.90 389.40 2085 ---- 396.70B 387.10A 387.10A 390.50 -3.90 394.40 2090 ---- 401.70B 392.10A 392.10A 395.50 -3.90 399.40 2095 ---- 406.70B 397.10A 397.10A 400.50 -3.90 404.40 2100 ---- 411.70B 402.10A 402.10A 405.50 -3.90 409.40 2105 ---- 416.70B 407.10A 407.10A 410.50 -3.90 414.40 2110 ---- 421.70B 412.20A 412.20A 415.50 -3.90 419.40 2115 ---- 426.70B 417.20A 417.20A 420.50 -3.90 424.40 2120 ---- 431.70B 422.20A 422.20A 425.50 -3.90 429.40 2125 ---- 436.60B 427.20A 427.20A 430.50 -3.90 434.40 2130 ---- 441.60B 432.20A 432.20A 435.50 -3.90 439.40 2135 ---- 446.60B 437.20A 437.20A 440.50 -3.90 444.40 2140 ---- 451.60B 442.40A 442.40A 445.50 -3.90 449.40 2145 ---- 456.60B 447.40A 447.40A 450.50 -3.90 454.40 2150 ---- 461.70B 452.30A 452.30A 455.50 -3.90 459.40 4 2155 ---- 466.60B 457.40A 457.40A 460.50 -3.90 464.40 2160 ---- 471.60B 462.40A 462.40A 465.50 -3.90 469.40 2165 ---- 476.60B 467.40A 467.40A 470.50 -3.90 474.40 2170 ---- 481.60B 472.40A 472.40A 475.50 -3.90 479.40 2175 ---- 486.60B 477.40A 477.40A 480.50 -3.90 484.40 2180 ---- 491.60B 482.40A 482.40A 485.50 -3.90 489.40 2185 ---- 496.60B 487.40A 487.40A 490.50 -3.90 494.40 2190 ---- 501.60B 492.40A 492.40A 495.50 -3.90 499.40 2195 ---- 506.60B 497.10A 497.10A 500.50 -3.90 504.40 2200 ---- 511.60B 502.20A 502.20A 505.50 -3.90 509.40 2205 ---- 516.60B 507.10A 507.10A 510.50 -3.90 514.40 2210 ---- 521.60B 512.10A 512.10A 515.50 -3.90 519.40 2215 ---- 526.60B 517.10A 517.10A 520.50 -3.90 524.40 2220 ---- 531.60B 522.10A 522.10A 525.50 -3.90 529.40 2225 ---- 536.60B 527.10A 527.10A 530.50 -3.90 534.40 2230 ---- 541.60B 532.10A 532.10A 535.50 -3.90 539.40 2235 ---- 546.60B 537.10A 537.10A 540.50 -3.90 544.40 2240 ---- 551.60B 542.10A 542.10A 545.50 -3.90 549.40 2245 ---- 556.60B 547.10A 547.10A 550.50 -3.90 554.40 2250 ---- 561.60B 552.10A 552.10A 555.50 -3.90 559.40 2255 ---- 566.60B 557.10A 557.10A 560.50 -3.90 564.40 2260 ---- 571.60B 562.10A 562.10A 565.50 -3.90 569.40 2265 ---- 576.60B 567.10A 567.10A 570.50 -3.90 574.40 2270 ---- 581.60B 572.10A 572.10A 575.50 -3.90 579.40 2275 ---- 586.60B 577.10A 577.10A 580.50 -3.90 584.40 2280 ---- 591.60B 582.10A 582.10A 585.50 -3.90 589.40 2290 ---- 601.70B 592.10A 592.10A 595.50 -3.90 599.40 2300 ---- 611.60B 602.40A 602.40A 605.50 -3.90 609.40 7 2310 ---- 621.70B 612.10A 612.10A 615.50 -3.90 619.40 1 2320 ---- 631.60B 622.10A 622.10A 625.50 -3.90 629.40 1 2325 ---- 636.60B 627.10A 627.10A 630.50 -3.90 634.40 2330 ---- 641.60B 632.10A 632.10A 635.50 -3.90 639.40 2 2340 ---- 651.60B 642.10A 642.10A 645.50 -3.90 649.40 1 2350 ---- 661.60B 652.10A 652.10A 655.50 -3.90 659.40 9 2360 ---- 671.60B 662.40A 662.40A 665.50 -3.90 669.40 3 2375 ---- 686.50B 677.20A 677.20A 680.50 -3.90 684.40 2400 ---- 711.50B 702.20A 702.20A 705.50 -3.90 709.40 1 2425 ---- 736.50B 727.10A 727.10A 730.50 -3.90 734.40 2450 ---- 761.50B 752.40A 752.40A 755.50 -3.90 759.40 2475 ---- 786.50B 777.10A 777.10A 780.50 -3.90 784.40 2500 ---- 811.50B 802.10A 802.10A 805.50 -3.90 809.40 2525 ---- 836.50B 827.20A 827.20A 830.50 -3.90 834.40 2550 ---- 861.50B 852.30A 852.30A 855.50 -3.90 859.40 1 2700 ---- 1011.40B 1002.20A 1002.20A 1005.50 -3.90 1 1009.40 5 2750 ---- 1061.40B 1052.20A 1052.20A 1055.50 -3.90 1059.40 6 2800 ---- 1111.50B 1102.50A 1102.50A 1105.50 -3.90 1109.40 4 3000 ---- 1311.40B 1302.30A 1302.30A 1305.50 -3.90 1309.40 2 3100 ---- 1411.30B 1402.30A 1402.30A 1405.50 -3.90 1409.40 2 900 ---- ---- ---- ---- .10 UNCH .10 15 950 ---- ---- ---- ---- .10 UNCH .10 37 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 120 1025 ---- ---- ---- ---- .10 UNCH .10 26 1050 ---- ---- ---- ---- .10 UNCH .10 148 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 277 1125 ---- ---- ---- ---- .20 UNCH .20 1150 ---- ---- ---- ---- .20 UNCH .20 396 1175 ---- ---- ---- ---- .20 UNCH .20 338 1200 ---- ---- ---- ---- .30 UNCH .30 121 1225 ---- ---- ---- ---- .30 UNCH .30 63 1250 .30 .30 .30 .30 .40 UNCH 20 .40 10100 1275 ---- ---- ---- ---- .50 UNCH .50 110 123 1300 ---- ---- ---- ---- .60 UNCH .60 67 1465 1325 ---- ---- ---- ---- .70 UNCH .70 40 262 1350 ---- ---- ---- ---- .90 UNCH .90 3 71 1360 ---- ---- ---- ---- 1.00 UNCH 1.00 14 1370 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 2 21 1375 ---- ---- ---- ---- 1.20 UNCH 1.20 2 28 1380 ---- ---- ---- ---- 1.20 -.10 2 1.30 1 6 1390 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1 8 1400 1.60 1.70B 1.60 1.60 1.60 UNCH 6 1.60 54 535 1410 2.10 2.10 1.70 1.70 1.70 -.20 21 1.90 18 40 1420 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 1 25 1425 ---- 2.30B 2.10A 2.30B 2.10 -.10 2.20 1 59 1430 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 7 113 1440 ---- 2.80B 2.50A 2.80B 2.50 -.20 1 2.70 7 124 1445 ---- 3.00B 2.60A 3.00B 2.60 -.30 3 2.90 58 1450 ---- 3.20B 2.80A 3.20B 2.80 -.30 2 3.10 313 722 1455 ---- 3.40B 3.00A 3.40B 3.00 -.20 1 3.20 5 30 1460 3.10 3.60B 3.10 3.10 3.20 -.30 2 3.50 10 175 1465 ---- 3.80B 3.40A 3.80B 3.40 -.30 3.70 10 41 1470 3.70 4.10B 3.60 3.60 3.60 -.30 8 3.90 6 43 1475 ---- 4.40B 3.80A 4.40B 3.80 -.40 4.20 257 1480 4.00 4.70B 4.00 4.00A 4.10 -.30 4 4.40 3 106 1485 ---- 5.00B 4.30A 5.00B 4.30 -.40 4.70 1 16 1490 ---- 5.30B 4.60A 5.30B 4.60 -.40 5.00 69 1495 ---- 5.70B 4.90A 5.70B 4.90 -.50 2 5.40 5 12 1500 5.30 6.00B 5.20A 5.40 5.30 -.40 14 5.70 86 1885 1505 ---- 6.40B 5.50A 6.40B 5.60 -.50 6.10 3 1510 ---- 6.80B 5.90A 6.80B 6.00 -.50 6.50 25 113 1515 ---- 7.30B 6.20A 7.30B 6.40 -.50 6.90 25 37 1520 6.90 7.80B 6.60A 6.70A 6.80 -.50 5 7.30 12 98 1525 ---- 8.20B 7.10A 8.20B 7.30 -.50 2 7.80 60 283 1530 ---- 8.80B 7.50A 8.80B 7.70 -.60 8.30 3 87 1535 ---- 9.40B 8.00A 9.40B 8.20 -.60 2 8.80 22 1540 ---- 10.00B 8.50A 8.50A 8.80 -.60 9.40 7 29 1545 ---- 10.70B 9.00A 10.70B 9.30 -.60 9.90 5 1550 ---- 11.30B 9.60A 9.60A 9.90 -.70 10.60 340 874 1555 10.20 12.10B 10.20 10.90B 10.60 -.70 4 11.30 20 1560 11.20 12.80B 10.80A 11.50B 11.20 -.80 2 12.00 10 1565 ---- 13.70B 11.50A 11.50A 11.90 -.90 12.80 16 1570 ---- 14.50B 12.30A 12.30A 12.70 -.90 1 13.60 26 1575 ---- 15.50B 13.00A 13.00A 13.50 -1.00 14.50 86 143 1580 14.00 16.40B 13.80 14.80B 14.30 -1.10 14 15.40 9 69 1585 ---- 17.50B 14.70A 14.70A 15.20 -1.10 16.30 19 1590 ---- 18.60B 15.60A 15.60A 16.10 -1.20 17.30 126 1595 ---- 19.70B 16.60A 16.60A 17.10 -1.30 18.40 24 1600 18.60 20.90B 17.60A 18.90A 18.20 -1.30 361 19.50 78 1155 1605 ---- 22.20B 18.70A 18.70A 19.30 -1.40 20.70 8 1610 ---- 23.50B 19.80A 19.80A 20.50 -1.40 21.90 296 1615 ---- 24.90B 21.10A 21.10A 21.80 -1.40 23.20 80 1620 ---- 26.40B 22.30A 22.30A 23.10 -1.50 24.60 1 204 1625 24.90 28.00B 23.70A 25.40B 24.60 -1.50 6 26.10 1 814 1630 28.80 29.60B 25.10A 25.10A 26.00 -1.60 2 27.60 2 118 1635 ---- 31.30B 26.60A 26.60A 27.50 -1.70 29.20 1 125 1640 ---- 33.10B 28.10A 28.10A 29.10 -1.80 30.90 17 137 1645 ---- 34.80B 29.80A 29.80A 30.80 -1.90 32.70 20 1650 ---- 36.90B 31.50A 31.50A 32.60 -1.90 401 34.50 5 1653 1655 ---- 38.90B 33.30A 33.30A 34.50 -2.00 36.50 158 1660 ---- 41.00B 35.20A 35.20A 36.40 -2.10 38.50 10 575 1665 ---- 43.10B 37.10A 37.10A 38.40 -2.10 40.50 41 1670 41.30 45.40B 39.10A 41.60B 40.50 -2.20 5 42.70 18 1106 1675 ---- 47.70B 41.30A 41.30A 42.70 -2.30 45.00 1 1655 1680 44.70 50.30B 43.50A 46.20 45.00 -2.30 17 47.30 5 81 1685 ---- 52.70B 45.80A 45.80A 47.30 -2.50 49.80 7 173 1690 49.10 55.40B 48.20A 51.20B 49.80 -2.50 1 52.30 4 114 1695 ---- 58.00B 50.70A 50.70A 52.30 -2.60 54.90 39 1700 ---- 60.80B 53.30A 53.30A 55.00 -2.60 9 57.60 10 1096 1705 ---- 63.80B 55.90A 55.90A 57.70 -2.70 60.40 66 1710 ---- 66.70B 58.70A 58.70A 60.50 -2.70 63.20 177 1715 ---- 69.70B 61.50A 61.50A 63.40 -2.80 66.20 36 1720 ---- 72.80B 64.40A 64.40A 66.40 -2.80 69.20 19 1725 ---- 76.10B 67.40A 67.40A 69.40 -2.90 72.30 1 332 1730 ---- 79.40B 70.50A 70.50A 72.60 -2.90 75.50 80 1735 ---- 82.70B 73.60A 73.60A 75.80 -3.00 78.80 1 64 1740 ---- 86.10B 76.80A 76.80A 79.10 -3.10 82.20 789 1745 ---- 89.70B 80.10A 80.10A 82.50 -3.10 85.60 87 1750 ---- 93.30B 83.50A 83.50A 85.90 -3.20 3 89.10 1 943 1755 ---- 96.90B 86.90A 86.90A 89.40 -3.20 92.60 31 1760 ---- 100.60B 90.40A 90.40A 92.90 -3.30 96.20 165 1765 ---- 104.30B 94.00A 94.00A 96.50 -3.30 99.80 41 1770 ---- 108.20B 97.60A 97.60A 100.20 -3.30 103.50 41 1775 ---- 112.00B 101.30A 101.30A 104.00 -3.30 107.30 1029 1780 ---- 116.00B 105.10A 105.10A 107.80 -3.40 111.20 99 1785 ---- 120.00B 108.90A 108.90A 111.70 -3.40 115.10 20 1790 ---- 124.00B 112.80A 112.80A 115.70 -3.30 119.00 510 1795 ---- 128.10B 116.70A 116.70A 119.60 -3.40 123.00 2 1800 ---- 132.20B 120.70A 120.70A 123.70 -3.40 127.10 1566 1805 ---- 136.40B 124.70A 124.70A 127.70 -3.50 131.20 20 1810 ---- 140.60B 128.80A 128.80A 131.90 -3.40 135.30 7 1815 ---- 144.80B 132.90A 132.90A 136.00 -3.50 139.50 192 1820 ---- 149.10B 137.00A 137.00A 140.20 -3.50 143.70 1 9 1825 ---- 153.40B 141.30A 141.30A 144.40 -3.50 147.90 877 1830 ---- 157.80B 145.50A 145.50A 148.70 -3.50 152.20 2 1835 ---- 162.20B 149.80A 149.80A 153.00 -3.60 156.60 20 1840 ---- 166.60B 154.10A 154.10A 157.40 -3.50 160.90 8 1845 ---- 171.00B 158.50A 158.50A 161.80 -3.50 165.30 1850 ---- 175.50B 162.90A 162.90A 166.20 -3.60 169.80 108 1855 ---- 180.00B 167.20A 167.20A 170.70 -3.50 174.20 1860 ---- 184.50B 171.70A 171.70A 175.10 -3.60 178.70 2 1865 ---- 189.00B 176.10A 176.10A 179.60 -3.60 183.20 11 1870 ---- 193.60B 180.60A 180.60A 184.20 -3.50 187.70 1875 ---- 198.20B 185.10A 185.10A 188.70 -3.60 192.30 76 1880 ---- 202.80B 189.70A 189.70A 193.30 -3.50 196.80 54 1885 ---- 207.40B 194.20A 194.20A 197.90 -3.50 201.40 1 1890 ---- 212.10B 198.80A 198.80A 202.50 -3.60 206.10 12 1895 ---- 216.70B 203.40A 203.40A 207.10 -3.60 210.70 2 1900 ---- 221.40B 208.00A 208.00A 211.70 -3.60 215.30 431 1905 ---- 222.50B 212.70A 212.70A 216.40 -3.60 220.00 228 1910 ---- 227.10B 217.30A 217.30A 221.10 -3.60 224.70 256 1915 ---- 231.90B 222.00A 222.00A 225.70 -3.70 229.40 1920 ---- 236.60B 227.60A 227.60A 230.40 -3.70 234.10 7 1925 ---- 241.30B 232.10A 232.10A 235.20 -3.70 238.90 52 1930 ---- 246.00B 236.90A 236.90A 239.90 -3.70 243.60 1935 ---- 250.80B 241.60A 241.60A 244.60 -3.80 248.40 1 1940 ---- 255.60B 246.60A 246.60A 249.40 -3.70 253.10 1 1945 ---- 260.40B 251.10A 251.10A 254.20 -3.70 257.90 1950 ---- 269.00B 255.20A 255.20A 258.90 -3.80 262.70 7 18 1955 ---- 269.90B 261.10A 261.10A 263.70 -3.80 267.50 1960 ---- 274.80B 265.70A 265.70A 268.50 -3.80 272.30 1 1965 ---- 279.60B 270.30A 270.30A 273.30 -3.80 277.10 1 1970 ---- 284.40B 275.10A 275.10A 278.20 -3.70 281.90 3 1975 ---- 289.30B 279.90A 279.90A 283.00 -3.80 286.80 38 1980 ---- 294.10B 284.80A 284.80A 287.80 -3.80 291.60 1985 ---- 298.90B 289.80A 289.80A 292.70 -3.80 296.50 100 1990 ---- 303.80B 294.40A 294.40A 297.50 -3.80 301.30 1995 ---- 308.70B 299.30A 299.30A 302.40 -3.80 306.20 1 2000 ---- 317.50B 303.40A 303.40A 307.30 -3.80 311.10 219 2005 ---- 318.40B 309.30A 309.30A 312.10 -3.80 315.90 2 2010 ---- 323.30B 313.90A 313.90A 317.00 -3.80 320.80 2015 ---- 328.20B 318.80A 318.80A 321.90 -3.80 325.70 2020 ---- 333.10B 323.70A 323.70A 326.80 -3.80 330.60 2025 ---- 338.00B 328.60A 328.60A 331.70 -3.80 335.50 102 2030 ---- 342.90B 333.50A 333.50A 336.60 -3.80 340.40 2035 ---- 347.90B 338.40A 338.40A 341.50 -3.80 345.30 2040 ---- 352.60B 343.30A 343.30A 346.40 -3.80 350.20 2045 ---- 357.50B 348.20A 348.20A 351.30 -3.90 355.20 2050 ---- 366.60B 352.30A 352.30A 356.30 -3.80 360.10 151 2055 ---- 367.50B 358.40A 358.40A 361.20 -3.80 365.00 2060 ---- 372.30B 363.10A 363.10A 366.10 -3.90 370.00 2065 ---- 377.30B 367.90A 367.90A 371.10 -3.80 374.90 2070 ---- 382.20B 372.90A 372.90A 376.00 -3.80 379.80 1 2075 ---- 387.20B 377.90A 377.90A 381.00 -3.80 384.80 2080 ---- 392.10B 382.80A 382.80A 385.90 -3.80 389.70 2 2085 ---- 397.10B 388.10A 388.10A 390.90 -3.80 394.70 2090 ---- 402.00B 392.70A 392.70A 395.80 -3.90 399.70 2095 ---- 407.00B 397.60A 397.60A 400.80 -3.80 404.60 2100 ---- 416.10B 401.70A 401.70A 405.70 -3.90 409.60 20 2105 ---- 416.90B 407.50A 407.50A 410.70 -3.80 414.50 2110 ---- 421.80B 412.50A 412.50A 415.70 -3.80 419.50 2115 ---- 426.80B 417.50A 417.50A 420.70 -3.80 424.50 2120 ---- 431.80B 422.40A 422.40A 425.60 -3.90 429.50 2125 ---- 436.70B 427.40A 427.40A 430.60 -3.90 434.50 2130 ---- 441.80B 432.50A 432.50A 435.60 -3.80 439.40 2135 ---- 446.70B 437.30A 437.30A 440.60 -3.80 444.40 2140 ---- 451.80B 442.30A 442.30A 445.50 -3.90 449.40 2145 ---- 456.50B 447.30A 447.30A 450.50 -3.90 454.40 2150 ---- 465.90B 451.40A 451.40A 455.50 -3.90 459.40 2155 ---- 466.60B 457.40A 457.40A 460.50 -3.90 464.40 2160 ---- 471.70B 462.60A 462.60A 465.50 -3.90 469.40 2165 ---- 476.60B 467.60A 467.60A 470.50 -3.90 474.40 2170 ---- 481.60B 472.30A 472.30A 475.50 -3.90 479.40 2175 ---- 486.70B 477.30A 477.30A 480.50 -3.90 484.40 2180 ---- 491.70B 482.20A 482.20A 485.50 -3.90 489.40 2185 ---- 496.60B 487.50A 487.50A 490.50 -3.90 494.40 2190 ---- 501.60B 492.30A 492.30A 495.50 -3.90 499.40 2195 ---- 506.60B 497.30A 497.30A 500.50 -3.90 504.40 2200 ---- 511.60B 502.30A 502.30A 505.50 -3.90 509.40 1 2205 ---- 516.50B 507.20A 507.20A 510.50 -3.90 514.40 2210 ---- 521.60B 512.20A 512.20A 515.50 -3.90 519.40 2215 ---- 526.60B 517.20A 517.20A 520.50 -3.90 524.40 2220 ---- 531.70B 522.20A 522.20A 525.50 -3.90 529.40 2225 ---- 536.70B 527.20A 527.20A 530.50 -3.90 534.40 2230 ---- 541.70B 532.20A 532.20A 535.50 -3.90 539.40 2235 ---- 546.70B 537.20A 537.20A 540.50 -3.90 544.40 2240 ---- 551.60B 542.20A 542.20A 545.50 -3.90 549.40 2245 ---- 556.60B 547.20A 547.20A 550.50 -3.90 554.40 2250 ---- 561.60B 552.20A 552.20A 555.50 -3.90 559.40 2255 ---- 566.60B 557.20A 557.20A 560.50 -3.90 564.40 2260 ---- 571.60B 562.20A 562.20A 565.50 -3.90 569.40 2265 ---- 576.60B 567.20A 567.20A 570.50 -3.90 574.40 2270 ---- 581.50B 572.20A 572.20A 575.50 -3.90 579.40 2275 ---- 586.50B 577.20A 577.20A 580.50 -3.90 584.40 2280 ---- 591.50B 582.20A 582.20A 585.50 -3.90 589.40 2290 ---- 601.40B 592.20A 592.20A 595.50 -3.90 599.40 2300 ---- 611.60B 602.20A 602.20A 605.50 -3.90 609.40 2310 ---- 621.40B 612.50A 612.50A 615.50 -3.90 619.40 2320 ---- 631.50B 622.50A 622.50A 625.50 -3.90 629.40 2325 ---- 636.50B 627.30A 627.30A 630.50 -3.90 634.40 2330 ---- 641.50B 632.50A 632.50A 635.50 -3.90 639.40 2340 ---- 651.50B 642.50A 642.50A 645.50 -3.90 649.40 2350 ---- 661.60B 652.50A 652.50A 655.50 -3.90 659.40 2360 ---- 671.50B 662.20A 662.20A 665.50 -3.90 669.40 2375 ---- 686.40B 677.30A 677.30A 680.50 -3.90 684.40 2400 ---- 711.50B 702.20A 702.20A 705.50 -3.90 709.40 2425 ---- 736.40B 727.30A 727.30A 730.50 -3.90 734.40 2450 ---- 761.50B 752.20A 752.20A 755.50 -3.90 759.40 2475 ---- 786.30B 777.50A 777.50A 780.50 -3.90 784.40 2500 ---- 811.30B 802.60A 802.60A 805.50 -3.90 809.40 5 2525 ---- 836.40B 827.60A 827.60A 830.50 -3.90 834.40 2550 ---- 861.30B 852.30A 852.30A 855.50 -3.90 859.40 2650 ---- 961.30B 952.60A 952.60A 955.50 -3.90 959.40 3000 1304.40 1311.00B 1302.40A 1302.40A 1305.50 -3.90 1 1309.40 3200 ---- 1511.10B 1502.50A 1502.50A 1505.50 -3.90 1509.40 3500 ---- 1811.00B 1802.60A 1802.60A 1805.50 -3.90 1809.40 4000 ---- 2310.70B 2303.10A 2303.10A 2305.50 -3.90 2309.40 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 74 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .30 UNCH .30 1075 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .40 UNCH .40 1125 ---- ---- ---- ---- .40 UNCH .40 20 1150 ---- ---- ---- ---- .50 UNCH .50 40 1175 ---- ---- ---- ---- .60 UNCH .60 122 1200 ---- ---- ---- ---- .70 +.10 .60 6 7800 1225 ---- ---- ---- ---- .80 +.10 .70 93 1250 ---- ---- ---- ---- .90 UNCH .90 616 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 32 1300 ---- ---- ---- ---- 1.20 -.10 1.30 3 1908 1325 ---- ---- ---- ---- 1.50 UNCH 1.50 62 1350 1.70 1.70 1.70 1.70 1.90 UNCH 1 1.90 45 1360 ---- ---- ---- ---- 2.00 -.10 2.10 3 1370 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1 1375 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 20 21 1380 ---- ---- ---- ---- 2.40 -.10 2.50 1390 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 1 1400 ---- ---- 2.90A 2.90A 2.90 -.20 3.10 262 1135 1410 ---- ---- 3.20A 3.20A 3.20 -.20 3.40 1 1 1420 ---- ---- 3.50A 3.50A 3.50 -.30 3.80 4 1425 ---- 4.00B 3.70A 4.00B 3.70 -.20 3.90 1 45 1430 ---- 4.20B 3.90A 4.20B 3.90 -.20 4.10 1440 ---- ---- 4.30A 4.30A 4.30 -.30 4.60 6 1450 5.00 5.20B 4.70A 5.20B 4.70 -.30 11 5.00 3 41 1460 5.20 5.70B 5.20 5.20 5.20 -.40 1 5.60 2 406 1465 ---- 6.00B 5.50A 6.00B 5.50 -.40 5.90 1470 5.70 6.40B 5.70 5.70 5.80 -.40 3 6.20 168 1475 ---- 6.70B 6.10A 6.70B 6.10 -.40 6.50 10 1480 ---- 7.10B 6.30A 7.10B 6.40 -.40 6.80 49 1485 ---- 7.40B 6.70A 7.40B 6.80 -.40 7.20 10 1490 ---- 7.80B 7.00A 7.80B 7.10 -.50 7.60 5 1495 ---- 8.30B 7.40A 8.30B 7.50 -.50 8.00 1500 ---- 8.70B 7.80A 8.70B 7.90 -.50 1 8.40 15 1179 1505 ---- 9.20B 8.20A 9.20B 8.30 -.50 8.80 10 1510 ---- 9.70B 8.60A 8.60A 8.80 -.50 9.30 75 1515 ---- 10.20B 9.10A 9.10A 9.20 -.60 9.80 2 1520 ---- 10.70B 9.60A 9.60A 9.70 -.60 10.30 6 1525 ---- 11.40B 10.10A 11.40B 10.30 -.50 10.80 18 1530 ---- 12.00B 10.60A 10.60A 10.80 -.60 11.40 6 1535 ---- 12.60B 11.10A 11.10A 11.40 -.60 12.00 2 1540 ---- 13.30B 11.70A 11.70A 12.00 -.60 12.60 30 1545 ---- 14.00B 12.30A 12.30A 12.60 -.70 13.30 1550 ---- 14.80B 13.00A 13.00A 13.30 -.70 1 14.00 12 166 1555 ---- 15.60B 13.70A 13.70A 14.00 -.70 14.70 5 1560 ---- 16.40B 14.40A 14.40A 14.80 -.70 15.50 26 28 1565 ---- 17.30B 15.10A 15.10A 15.50 -.80 16.30 9 1570 ---- 18.20B 15.90A 15.90A 16.40 -.80 17.20 5 1575 ---- 19.20B 16.80A 16.80A 17.20 -.90 18.10 304 1580 ---- 20.20B 17.70A 17.70A 18.10 -1.00 19.10 5 1585 ---- 21.30B 18.60A 18.60A 19.10 -1.00 20.10 6 1590 ---- 22.40B 19.50A 19.50A 20.10 -1.00 21.10 39 1595 ---- 23.60B 20.60A 20.60A 21.10 -1.10 22.20 62 1600 ---- 24.80B 21.60A 21.60A 22.30 -1.10 23.40 6 3605 1605 ---- 26.10B 22.80A 22.80A 23.40 -1.20 24.60 3 1610 ---- 27.40B 23.90A 23.90A 24.60 -1.30 25.90 15 1615 ---- 28.80B 25.20A 25.20A 25.90 -1.30 27.20 2 1620 ---- 30.20B 26.40A 26.40A 27.20 -1.40 28.60 80 1625 ---- 31.70B 27.80A 27.80A 28.60 -1.40 30.00 116 1630 30.30 33.30B 29.20A 30.90B 30.00 -1.50 1 31.50 395 1635 ---- 35.00B 30.70A 30.70A 31.50 -1.60 33.10 3 32 1640 ---- 36.70B 32.20A 32.20A 33.10 -1.60 34.70 3 1645 ---- 38.50B 33.80A 33.80A 34.70 -1.70 36.40 20 37 1650 38.80 40.30B 35.40A 40.30B 36.50 -1.70 1 38.20 3 780 1655 ---- 42.20B 37.20A 37.20A 38.20 -1.80 40.00 9 1660 ---- 44.20B 39.00A 39.00A 40.10 -1.90 42.00 20 1665 ---- 46.30B 40.80A 40.80A 42.00 -1.90 43.90 1 40 1670 ---- 48.40B 42.80A 42.80A 44.00 -2.00 46.00 39 105 1675 ---- 50.60B 44.80A 44.80A 46.00 -2.20 48.20 181 1680 ---- 52.90B 46.90A 46.90A 48.20 -2.20 50.40 206 1685 ---- 55.20B 49.00A 49.00A 50.40 -2.30 52.70 55 1690 ---- 57.70B 51.30A 51.30A 52.70 -2.30 55.00 205 1695 ---- 60.10B 53.60A 53.60A 55.10 -2.40 57.50 5 1700 ---- 62.70B 56.00A 56.00A 57.50 -2.50 60.00 5 292 1705 ---- 65.30B 58.40A 58.40A 60.00 -2.50 62.50 13 1710 ---- 68.00B 61.00A 61.00A 62.60 -2.60 65.20 4 112 1715 ---- 70.90B 63.60A 63.60A 65.30 -2.60 67.90 5 1720 ---- 73.80B 66.30A 66.30A 68.00 -2.60 70.60 18 1725 ---- 76.80B 69.10A 69.10A 70.90 -2.60 73.50 6000 1730 ---- 79.70B 71.90A 71.90A 73.70 -2.70 76.40 2 1735 ---- 82.80B 74.80A 74.80A 76.70 -2.70 79.40 11 1740 ---- 86.00B 77.80A 77.80A 79.70 -2.70 82.40 1745 ---- 89.20B 80.80A 80.80A 82.80 -2.80 85.60 15 1750 ---- 92.50B 83.90A 83.90A 86.00 -2.80 88.80 686 1755 ---- 95.90B 87.10A 87.10A 89.20 -2.80 92.00 17 1760 ---- 99.30B 90.30A 90.30A 92.40 -3.00 95.40 50 1765 ---- 102.70B 93.60A 93.60A 95.80 -3.00 98.80 6 1770 ---- 106.30B 96.90A 96.90A 99.20 -3.00 102.20 5 1775 ---- 109.90B 100.40A 100.40A 102.60 -3.10 105.70 81 1780 ---- 113.50B 103.80A 103.80A 106.20 -3.10 109.30 10 1785 ---- 117.20B 107.30A 107.30A 109.70 -3.20 112.90 21 1790 ---- 120.90B 110.90A 110.90A 113.40 -3.20 116.60 1795 ---- 124.70B 114.50A 114.50A 117.10 -3.20 120.30 1800 ---- 128.50B 118.20A 118.20A 120.80 -3.20 124.00 10 1805 ---- 132.40B 121.90A 121.90A 124.60 -3.20 127.80 1810 ---- 136.30B 125.70A 125.70A 128.40 -3.30 131.70 21 1815 ---- 140.30B 129.60A 129.60A 132.30 -3.30 135.60 1820 ---- 144.30B 133.40A 133.40A 136.20 -3.30 139.50 2 1825 ---- 148.40B 137.40A 137.40A 140.20 -3.30 143.50 20 1830 ---- 152.50B 141.30A 141.30A 144.20 -3.30 147.50 75 1835 ---- 156.60B 145.30A 145.30A 148.20 -3.40 151.60 1840 ---- 160.80B 149.40A 149.40A 152.30 -3.40 155.70 123 1845 ---- 165.00B 153.50A 153.50A 156.40 -3.40 159.80 1850 ---- 169.20B 157.60A 157.60A 160.50 -3.50 164.00 253 1855 ---- 173.50B 161.70A 161.70A 164.70 -3.50 168.20 1860 ---- 177.70B 165.90A 165.90A 168.90 -3.50 172.40 1865 ---- 182.10B 170.10A 170.10A 173.20 -3.50 176.70 1 1870 ---- 186.40B 174.40A 174.40A 177.40 -3.60 181.00 1875 ---- 190.80B 178.70A 178.70A 181.70 -3.60 185.30 7 1880 ---- 195.20B 183.00A 183.00A 186.10 -3.50 189.60 1885 ---- 199.60B 187.30A 187.30A 190.40 -3.60 194.00 1890 ---- 204.00B 191.70A 191.70A 194.80 -3.60 198.40 1895 ---- 208.50B 196.10A 196.10A 199.20 -3.60 202.80 1900 ---- 213.00B 200.50A 200.50A 203.70 -3.60 207.30 170 1905 ---- 217.50B 204.90A 204.90A 208.20 -3.50 211.70 1 1910 ---- 222.00B 209.30A 209.30A 212.60 -3.60 216.20 1915 ---- 226.50B 213.80A 213.80A 217.20 -3.50 220.70 6 1920 ---- 231.10B 218.30A 218.30A 221.70 -3.50 225.20 1925 ---- 235.60B 222.80A 222.80A 226.20 -3.60 229.80 21 1930 ---- 240.20B 227.30A 227.30A 230.80 -3.50 234.30 1935 ---- 244.80B 231.90A 231.90A 235.30 -3.60 238.90 1 1940 ---- 249.40B 236.40A 236.40A 239.90 -3.60 243.50 70 1945 ---- 254.10B 241.00A 241.00A 244.40 -3.70 248.10 1950 ---- 258.70B 245.60A 245.60A 249.00 -3.70 252.70 1955 ---- 263.40B 250.20A 250.20A 253.70 -3.60 257.30 1 1960 ---- 268.10B 254.90A 254.90A 258.30 -3.70 262.00 3 1965 ---- 272.70B 259.50A 259.50A 263.00 -3.60 266.60 1970 ---- 277.40B 264.20A 264.20A 267.60 -3.70 271.30 1975 ---- 281.80B 268.80A 268.80A 272.30 -3.70 276.00 1980 ---- 283.00B 273.50A 273.50A 277.00 -3.70 280.70 1985 ---- 287.70B 278.20A 278.20A 281.70 -3.70 285.40 1990 ---- 292.50B 283.60A 283.60A 286.40 -3.70 290.10 1995 ---- 297.20B 288.30A 288.30A 291.10 -3.70 294.80 2000 ---- 305.80B 292.30A 292.30A 295.90 -3.70 299.60 1 2005 ---- 306.70B 298.00A 298.00A 300.60 -3.70 304.30 2010 ---- 311.50B 302.50A 302.50A 305.40 -3.70 309.10 2015 ---- 316.20B 307.50A 307.50A 310.10 -3.80 313.90 2020 ---- 321.00B 312.00A 312.00A 314.90 -3.70 318.60 2025 ---- 325.70B 316.80A 316.80A 319.70 -3.70 323.40 2030 ---- 330.60B 321.60A 321.60A 324.40 -3.80 328.20 2035 ---- 335.40B 326.70A 326.70A 329.20 -3.80 333.00 2040 ---- 340.20B 331.20A 331.20A 334.00 -3.80 337.80 2045 ---- 344.90B 336.00A 336.00A 338.90 -3.70 342.60 2050 ---- 353.90B 340.10A 340.10A 343.70 -3.80 347.50 2055 ---- 354.50B 345.60A 345.60A 348.50 -3.80 352.30 2060 ---- 359.50B 350.50A 350.50A 353.30 -3.80 357.10 2065 ---- 364.20B 355.30A 355.30A 358.20 -3.80 362.00 2070 ---- 369.10B 360.20A 360.20A 363.00 -3.80 366.80 2075 ---- 374.00B 365.00A 365.00A 367.90 -3.80 371.70 2080 ---- 378.80B 370.00A 370.00A 372.80 -3.70 376.50 2085 ---- 383.60B 374.70A 374.70A 377.60 -3.80 381.40 2090 ---- 388.50B 379.70A 379.70A 382.50 -3.80 386.30 2095 ---- 393.50B 384.50A 384.50A 387.40 -3.80 391.20 2100 ---- 402.60B 388.60A 388.60A 392.30 -3.70 396.00 2105 ---- 403.30B 394.50A 394.50A 397.10 -3.80 400.90 2110 ---- 408.10B 399.20A 399.20A 402.00 -3.80 405.80 2115 ---- 413.00B 404.20A 404.20A 406.90 -3.80 410.70 2120 ---- 417.90B 408.90A 408.90A 411.80 -3.80 415.60 2125 ---- 422.90B 413.80A 413.80A 416.70 -3.80 420.50 3 2130 ---- 427.80B 418.70A 418.70A 421.60 -3.80 425.40 2135 ---- 432.70B 423.90A 423.90A 426.60 -3.70 430.30 2140 ---- 437.60B 428.80A 428.80A 431.50 -3.80 435.30 2145 ---- 442.50B 433.50A 433.50A 436.40 -3.80 440.20 2150 ---- 451.70B 437.50A 437.50A 441.30 -3.80 445.10 10 2155 ---- 452.40B 443.30A 443.30A 446.20 -3.80 450.00 2160 ---- 457.30B 448.20A 448.20A 451.20 -3.80 455.00 2165 ---- 462.10B 453.40A 453.40A 456.10 -3.80 459.90 2170 ---- 467.20B 458.30A 458.30A 461.00 -3.80 464.80 2175 ---- 472.00B 463.00A 463.00A 466.00 -3.80 469.80 7 2180 ---- 477.10B 468.00A 468.00A 470.90 -3.80 474.70 2185 ---- 481.90B 473.20A 473.20A 475.90 -3.80 479.70 2190 ---- 486.90B 477.90A 477.90A 480.80 -3.80 484.60 2195 ---- 491.90B 483.00A 483.00A 485.80 -3.80 489.60 2200 ---- 501.20B 486.90A 486.90A 490.70 -3.90 494.60 8 2205 ---- 501.90B 493.00A 493.00A 495.70 -3.80 499.50 2210 ---- 506.80B 497.70A 497.70A 500.70 -3.80 504.50 2215 ---- 511.60B 503.00A 503.00A 505.60 -3.90 509.50 2220 ---- 516.70B 507.70A 507.70A 510.60 -3.80 514.40 2225 ---- 521.70B 512.60A 512.60A 515.60 -3.80 519.40 2230 ---- 526.50B 517.60A 517.60A 520.50 -3.90 524.40 2235 ---- 531.60B 522.80A 522.80A 525.50 -3.90 529.40 2240 ---- 536.60B 527.50A 527.50A 530.50 -3.80 534.30 2245 ---- 541.50B 532.70A 532.70A 535.50 -3.80 539.30 2250 ---- 550.90B 536.40A 536.40A 540.50 -3.80 544.30 2255 ---- 551.40B 542.40A 542.40A 545.40 -3.90 549.30 2260 ---- 556.50B 547.60A 547.60A 550.40 -3.90 554.30 2265 ---- 561.40B 552.40A 552.40A 555.40 -3.90 559.30 2270 ---- 566.40B 557.40A 557.40A 560.40 -3.90 564.30 2275 ---- 571.30B 562.40A 562.40A 565.40 -3.90 569.30 2280 ---- 576.30B 567.40A 567.40A 570.40 -3.90 574.30 2290 ---- 586.40B 577.40A 577.40A 580.40 -3.90 584.30 2300 ---- 599.80B 586.20A 586.20A 590.40 -3.90 594.30 2305 ---- 601.30B 592.70A 592.70A 595.40 -3.90 599.30 2310 ---- 606.50B 597.70A 597.70A 600.40 -3.90 604.30 2320 ---- 616.30B 607.70A 607.70A 610.40 -3.90 614.30 2325 ---- 621.30B 612.70A 612.70A 615.40 -3.90 619.30 2330 ---- 626.30B 617.60A 617.60A 620.40 -3.90 624.30 2340 ---- 636.30B 627.40A 627.40A 630.40 -3.90 634.30 2350 ---- 646.30B 637.30A 637.30A 640.40 -3.90 644.30 2360 ---- 656.30B 647.60A 647.60A 650.40 -3.90 654.30 2370 ---- 666.30B 657.40A 657.40A 660.40 -3.90 664.30 2375 ---- 671.30B 662.40A 662.40A 665.40 -3.90 669.30 2400 ---- 696.30B 687.40A 687.40A 690.40 -3.90 694.30 2425 ---- 721.20B 712.60A 712.60A 715.40 -3.90 719.30 2450 ---- 746.30B 737.70A 737.70A 740.40 -3.90 744.30 2475 ---- 771.10B 762.40A 762.40A 765.40 -3.90 769.30 2500 ---- 796.20B 787.70A 787.70A 790.40 -3.90 794.30 2525 ---- 821.00B 812.40A 812.40A 815.40 -3.90 819.30 2550 ---- 846.20B 837.40A 837.40A 840.40 -3.90 844.30 2600 ---- 896.00B 887.80A 887.80A 890.40 -3.90 894.30 2650 ---- 946.10B 937.50A 937.50A 940.40 -3.90 944.30 2700 ---- 996.00B 987.50A 987.50A 990.40 -3.90 994.30 2750 ---- 1046.00B 1037.70A 1037.70A 1040.40 -3.90 1044.30 2800 ---- 1095.90B 1087.70A 1087.70A 1090.40 -3.90 1094.30 2850 ---- 1146.00B 1137.60A 1137.60A 1140.40 -3.90 1144.30 2900 ---- 1196.00B 1187.70A 1187.70A 1190.40 -3.90 1194.30 2950 ---- 1245.90B 1237.80A 1237.80A 1240.40 -3.90 1244.30 3000 ---- 1295.90B 1288.00A 1288.00A 1290.40 -3.90 1294.30 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .30 -.10 .40 1025 ---- ---- ---- ---- .30 -.10 .40 1050 ---- ---- ---- ---- .40 -.10 .50 1075 ---- ---- ---- ---- .50 -.10 .60 1100 ---- ---- ---- ---- .60 -.10 .70 77 1125 ---- ---- ---- ---- .70 -.10 .80 11 1150 ---- ---- ---- ---- .80 -.10 .90 50 1175 ---- ---- ---- ---- .90 -.20 1.10 72 1200 ---- ---- ---- ---- 1.10 -.10 1.20 2062 1225 ---- ---- ---- ---- 1.30 -.10 1.40 1 1250 ---- ---- ---- ---- 1.60 UNCH 1.60 1 60 1275 1.80 1.80 1.80 1.80 1.90 -.10 35 2.00 2 1300 ---- ---- ---- ---- 2.30 UNCH 2.30 220 1325 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 24 1350 ---- ---- 3.30A 3.30A 3.30 -.10 3.40 41 1360 ---- ---- 3.60A 3.60A 3.60 -.10 3.70 220 1370 ---- ---- 3.90A 3.90A 3.90 -.10 4.00 1 1375 ---- ---- 4.00A 4.00A 4.00 -.20 4.20 28 1380 ---- ---- 4.20A 4.20A 4.20 -.20 4.40 1390 ---- ---- 4.50A 4.50A 4.60 -.20 4.80 1400 ---- ---- 4.90A 4.90A 5.00 -.20 5.20 71 263 1410 ---- ---- 5.40A 5.40A 5.40 -.30 5.70 1420 ---- ---- 5.80A 5.80A 5.90 -.30 6.20 1425 ---- ---- 6.10A 6.10A 6.10 -.40 6.50 161 1430 ---- ---- 6.30A 6.30A 6.40 -.40 6.80 3 1440 ---- 7.50B 6.90A 7.50B 7.00 -.40 7.40 1450 ---- 8.20B 7.60A 8.20B 7.70 -.30 8.00 53 1460 ---- 9.00B 8.30A 9.00B 8.40 -.40 8.80 1465 ---- 9.40B 8.70A 9.40B 8.70 -.50 9.20 1470 ---- 9.80B 9.10A 9.80B 9.10 -.50 9.60 1475 ---- 10.30B 9.50A 10.30B 9.60 -.40 10.00 1 500 1480 ---- 10.80B 9.90A 10.80B 10.00 -.50 10.50 1 1485 ---- 11.30B 10.40A 11.30B 10.50 -.50 11.00 1490 ---- 11.80B 10.90A 11.80B 10.90 -.60 11.50 25 1495 ---- 12.40B 11.40A 12.40B 11.40 -.60 12.00 1500 ---- 12.90B 11.90A 12.90B 12.00 -.50 12.50 49 1064 1505 ---- 13.60B 12.40A 12.40A 12.50 -.60 13.10 1 1 1510 ---- 14.20B 13.00A 14.20B 13.10 -.60 13.70 6 1515 ---- 14.90B 13.60A 14.90B 13.70 -.60 14.30 1520 ---- 15.60B 14.20A 14.20A 14.30 -.70 15.00 1525 ---- 16.30B 14.80A 16.30B 15.00 -.70 15.70 1 3 1530 ---- 17.00B 15.50A 15.50A 15.70 -.70 16.40 1535 ---- 17.80B 16.20A 16.20A 16.40 -.80 17.20 51 1540 ---- 18.70B 17.00A 17.00A 17.20 -.80 18.00 25 1545 ---- 19.50B 17.80A 17.80A 18.00 -.80 18.80 1550 19.00 20.50B 18.60A 18.60A 18.80 -.80 1 19.60 6 1119 1555 ---- 21.40B 19.40A 19.40A 19.70 -.90 20.60 1560 ---- 22.40B 20.30A 20.30A 20.60 -.90 21.50 1565 ---- 23.40B 21.20A 21.20A 21.60 -.90 22.50 1 1570 ---- 24.50B 22.20A 22.20A 22.60 -.90 23.50 8 1575 ---- 25.80B 23.20A 23.20A 23.60 -1.00 24.60 411 1580 ---- 26.80B 24.20A 24.20A 24.70 -1.00 25.70 1585 ---- 28.10B 25.30A 25.30A 25.80 -1.10 26.90 25 1590 ---- 29.50B 26.50A 26.50A 27.00 -1.10 28.10 26 1595 ---- 30.60B 27.70A 27.70A 28.20 -1.20 29.40 1600 ---- 32.20B 28.90A 28.90A 29.50 -1.30 30.80 21 463 1605 ---- 33.40B 30.20A 30.20A 30.80 -1.30 32.10 3 1610 ---- 34.90B 31.60A 31.60A 32.20 -1.40 33.60 3 1615 ---- 36.50B 33.00A 33.00A 33.70 -1.40 35.10 1620 ---- 38.10B 34.40A 34.40A 35.20 -1.40 1 36.60 37 1625 ---- 39.90B 35.90A 35.90A 36.70 -1.50 38.20 57 1630 ---- 41.50B 37.50A 37.50A 38.30 -1.60 39.90 111 1635 ---- 43.30B 39.10A 39.10A 40.00 -1.60 41.60 1640 ---- 45.30B 40.80A 40.80A 41.70 -1.70 43.40 20 1645 ---- 47.20B 42.50A 42.50A 43.50 -1.70 5 45.20 12 1650 ---- 49.10B 44.30A 44.30A 45.30 -1.80 47.10 473 1655 ---- 51.00B 46.20A 46.20A 47.20 -1.90 49.10 1660 ---- 53.10B 48.10A 48.10A 49.20 -1.90 51.10 2 1665 ---- 55.30B 50.10A 50.10A 51.20 -2.00 53.20 20 1670 ---- 57.60B 52.20A 52.20A 53.30 -2.00 55.30 12 1675 ---- 59.80B 54.30A 54.30A 55.50 -2.10 57.60 90 1680 ---- 62.20B 56.50A 56.50A 57.70 -2.10 59.80 5 1685 ---- 64.60B 58.70A 58.70A 60.00 -2.20 62.20 4 10 1690 ---- 67.10B 61.00A 61.00A 62.40 -2.20 64.60 4 1695 ---- 69.70B 63.40A 63.40A 64.80 -2.30 67.10 1700 ---- 72.30B 65.90A 65.90A 67.30 -2.30 10 69.60 331 1705 ---- 75.00B 68.40A 68.40A 69.80 -2.40 10 72.20 225 1710 ---- 77.70B 71.00A 71.00A 72.50 -2.40 74.90 1715 ---- 80.50B 73.60A 73.60A 75.10 -2.50 77.60 250 1720 ---- 83.40B 76.30A 76.30A 77.90 -2.50 80.40 6 1725 ---- 86.40B 79.10A 79.10A 80.70 -2.60 83.30 178 1730 ---- 89.40B 81.90A 81.90A 83.60 -2.60 86.20 1 1735 ---- 92.40B 84.80A 84.80A 86.50 -2.70 89.20 1740 ---- 95.60B 87.70A 87.70A 89.50 -2.70 92.20 5 1745 ---- 98.80B 90.80A 90.80A 92.60 -2.70 95.30 1 1750 ---- 102.00B 93.80A 93.80A 95.70 -2.80 98.50 157 1755 ---- 105.30B 97.00A 97.00A 98.90 -2.80 101.70 1760 ---- 108.60B 100.10A 100.10A 102.20 -2.70 104.90 51 1765 ---- 112.00B 103.40A 103.40A 105.40 -2.90 108.30 1770 ---- 115.50B 106.70A 106.70A 108.80 -2.80 111.60 4 1775 ---- 119.00B 110.00A 110.00A 112.20 -2.90 115.10 154 1780 ---- 122.50B 113.40A 113.40A 115.60 -2.90 118.50 1785 ---- 126.10B 116.90A 116.90A 119.10 -3.00 122.10 1790 ---- 129.80B 120.40A 120.40A 122.70 -3.00 125.70 1795 ---- 133.50B 123.90A 123.90A 126.30 -3.00 129.30 1800 ---- 137.20B 127.50A 127.50A 129.90 -3.00 5 132.90 277 1805 ---- 141.00B 131.10A 131.10A 133.60 -3.00 136.60 5 1810 ---- 144.80B 134.80A 134.80A 137.30 -3.10 140.40 1815 ---- 148.70B 138.50A 138.50A 141.10 -3.10 144.20 1820 ---- 152.50B 142.30A 142.30A 144.90 -3.10 148.00 1825 ---- 156.50B 146.10A 146.10A 148.70 -3.20 151.90 7 1830 ---- 160.40B 149.90A 149.90A 152.60 -3.20 155.80 30 1835 ---- 164.40B 153.80A 153.80A 156.50 -3.20 159.70 1840 ---- 168.50B 157.70A 157.70A 160.40 -3.30 163.70 1845 ---- 172.50B 161.70A 161.70A 164.40 -3.30 167.70 1850 ---- 176.60B 165.70A 165.70A 168.40 -3.40 171.80 14 1855 ---- 180.80B 169.70A 169.70A 172.50 -3.30 175.80 1860 ---- 184.90B 173.80A 173.80A 176.60 -3.30 179.90 1865 ---- 189.10B 177.90A 177.90A 180.70 -3.40 184.10 1870 ---- 193.30B 182.00A 182.00A 184.80 -3.40 188.20 15 1875 ---- 197.60B 186.10A 186.10A 189.00 -3.40 192.40 15 1880 ---- 201.80B 190.30A 190.30A 193.20 -3.40 196.60 1 1885 ---- 206.10B 194.50A 194.50A 197.40 -3.50 200.90 1890 ---- 210.50B 198.70A 198.70A 201.70 -3.50 205.20 1 1895 ---- 214.80B 203.00A 203.00A 206.00 -3.40 209.40 1900 ---- 219.20B 207.30A 207.30A 210.30 -3.40 5 213.70 9 1905 ---- 223.50B 211.60A 211.60A 214.60 -3.50 218.10 1 1910 ---- 227.90B 215.90A 215.90A 219.00 -3.40 222.40 1915 ---- 232.30B 220.20A 220.20A 223.30 -3.50 226.80 1920 ---- 236.80B 224.60A 224.60A 227.70 -3.50 231.20 1925 ---- 241.20B 229.00A 229.00A 232.10 -3.50 235.60 20 1930 ---- 245.70B 233.40A 233.40A 236.60 -3.40 240.00 1 1935 ---- 250.20B 237.80A 237.80A 241.00 -3.50 244.50 1 1940 ---- 254.70B 242.30A 242.30A 245.50 -3.40 248.90 1945 ---- 259.20B 246.70A 246.70A 250.00 -3.40 253.40 1950 ---- 263.70B 251.20A 251.20A 254.40 -3.50 257.90 8 1955 ---- 268.30B 255.70A 255.70A 258.90 -3.50 262.40 1960 ---- 272.90B 260.20A 260.20A 263.50 -3.50 267.00 1965 ---- 277.40B 264.70A 264.70A 268.00 -3.50 271.50 1970 ---- 282.00B 269.30A 269.30A 272.60 -3.50 276.10 1975 ---- 286.60B 273.80A 273.80A 277.10 -3.60 280.70 11 1980 ---- 291.20B 278.40A 278.40A 281.70 -3.50 285.20 1 1985 ---- 295.90B 283.00A 283.00A 286.30 -3.50 289.80 1990 ---- 300.50B 287.60A 287.60A 290.90 -3.60 294.50 1 1995 ---- 305.20B 292.20A 292.20A 295.50 -3.60 299.10 2000 ---- 309.80B 296.80A 296.80A 300.10 -3.60 303.70 1 2005 ---- 314.50B 301.40A 301.40A 304.80 -3.60 308.40 2010 ---- 319.20B 306.10A 306.10A 309.40 -3.60 313.00 2015 ---- 323.90B 310.80A 310.80A 314.10 -3.60 317.70 2020 ---- 328.60B 315.40A 315.40A 318.70 -3.70 322.40 2025 ---- 333.30B 320.10A 320.10A 323.40 -3.70 327.10 2030 ---- 338.00B 324.80A 324.80A 328.10 -3.70 331.80 2035 ---- 341.80B 329.50A 329.50A 332.80 -3.70 336.50 1 1 2040 ---- 343.30B 334.20A 334.20A 337.50 -3.70 341.20 1 1 2045 342.60 348.20B 338.90A 344.60B 342.20 -3.70 1 345.90 2050 ---- 357.00B 343.60A 343.60A 346.90 -3.70 350.60 2055 ---- 357.50B 349.10A 349.10A 351.70 -3.70 355.40 2060 ---- 362.30B 353.80A 353.80A 356.40 -3.70 360.10 2065 ---- 367.00B 358.80A 358.80A 361.20 -3.70 364.90 2070 ---- 371.80B 363.30A 363.30A 365.90 -3.80 369.70 2075 ---- 376.60B 368.20A 368.20A 370.70 -3.70 374.40 2080 ---- 381.20B 372.90A 372.90A 375.50 -3.70 379.20 2085 ---- 386.10B 377.70A 377.70A 380.30 -3.70 384.00 2090 ---- 391.00B 382.50A 382.50A 385.10 -3.70 388.80 2095 ---- 395.80B 387.50A 387.50A 389.90 -3.70 393.60 2100 ---- 404.90B 391.30A 391.30A 394.70 -3.70 398.40 3 2105 ---- 405.40B 396.80A 396.80A 399.50 -3.70 403.20 2110 ---- 410.10B 401.60A 401.60A 404.30 -3.70 408.00 2115 ---- 415.00B 406.70A 406.70A 409.10 -3.70 412.80 2120 ---- 419.90B 411.40A 411.40A 414.00 -3.70 417.70 2125 ---- 424.70B 416.10A 416.10A 418.80 -3.70 422.50 2130 ---- 429.40B 420.90A 420.90A 423.60 -3.80 427.40 2135 ---- 434.40B 426.00A 426.00A 428.50 -3.70 432.20 2140 ---- 439.20B 430.60A 430.60A 433.30 -3.80 437.10 2145 ---- 444.00B 435.60A 435.60A 438.20 -3.70 441.90 2150 ---- 453.40B 439.60A 439.60A 443.00 -3.80 446.80 24 2155 ---- 453.70B 445.50A 445.50A 447.90 -3.70 451.60 2160 ---- 458.80B 450.10A 450.10A 452.80 -3.70 456.50 2165 ---- 463.60B 455.20A 455.20A 457.60 -3.80 461.40 2170 ---- 468.40B 460.10A 460.10A 462.50 -3.80 466.30 2175 ---- 473.20B 464.70A 464.70A 467.40 -3.80 471.20 2180 ---- 478.10B 469.70A 469.70A 472.30 -3.80 476.10 2185 ---- 483.00B 474.70A 474.70A 477.20 -3.80 481.00 2190 ---- 487.90B 479.40A 479.40A 482.10 -3.80 485.90 2195 ---- 492.80B 484.30A 484.30A 486.90 -3.90 490.80 2200 ---- 502.30B 488.30A 488.30A 491.80 -3.90 495.70 1 83 2205 ---- 502.60B 494.10A 494.10A 496.80 -3.80 500.60 2210 ---- 507.60B 499.00A 499.00A 501.70 -3.80 505.50 2215 ---- 512.40B 503.90A 503.90A 506.60 -3.80 510.40 2220 ---- 517.50B 508.80A 508.80A 511.50 -3.80 515.30 2225 ---- 522.20B 514.00A 514.00A 516.40 -3.80 520.20 6 2230 ---- 527.20B 518.80A 518.80A 521.30 -3.90 525.20 2235 ---- 532.20B 523.60A 523.60A 526.30 -3.80 530.10 2240 ---- 537.20B 528.50A 528.50A 531.20 -3.80 535.00 2245 ---- 542.00B 533.60A 533.60A 536.10 -3.90 540.00 2250 ---- 551.60B 537.40A 537.40A 541.10 -3.80 544.90 18 2255 ---- 551.90B 543.40A 543.40A 546.00 -3.90 549.90 2260 ---- 556.90B 548.70A 548.70A 550.90 -3.90 554.80 2265 ---- 561.70B 553.30A 553.30A 555.90 -3.80 559.70 2270 ---- 566.70B 558.20A 558.20A 560.80 -3.90 564.70 2275 ---- 571.60B 563.30A 563.30A 565.80 -3.90 569.70 2280 ---- 576.70B 568.20A 568.20A 570.70 -3.90 574.60 2285 ---- 581.50B 573.00A 573.00A 575.70 -3.90 579.60 2290 ---- 586.50B 578.10A 578.10A 580.70 -3.80 584.50 2300 ---- 601.10B 586.80A 586.80A 590.60 -3.90 594.50 24 2310 ---- 606.40B 598.10A 598.10A 600.50 -3.90 604.40 2320 ---- 616.20B 607.70A 607.70A 610.50 -3.90 614.40 2325 ---- 621.20B 613.00A 613.00A 615.50 -3.80 619.30 2330 ---- 626.30B 618.00A 618.00A 620.50 -3.80 624.30 2340 ---- 636.40B 627.70A 627.70A 630.40 -3.90 634.30 2350 ---- 650.80B 636.40A 636.40A 640.40 -3.90 644.30 1 1 2360 ---- 656.10B 648.00A 648.00A 650.40 -3.90 654.30 2370 ---- 666.20B 657.60A 657.60A 660.40 -3.90 664.30 2375 ---- 671.20B 662.60A 662.60A 665.40 -3.90 669.30 2400 ---- 700.70B 686.20A 686.20A 690.40 -3.90 694.30 10 2425 ---- 721.10B 713.20A 713.20A 715.40 -3.90 719.30 2450 ---- 746.10B 737.80A 737.80A 740.40 -3.90 744.30 2475 ---- 771.00B 762.90A 762.90A 765.40 -3.90 769.30 2500 ---- 796.00B 787.60A 787.60A 790.40 -3.90 794.30 2525 ---- 821.00B 812.70A 812.70A 815.40 -3.90 819.30 2550 ---- 846.00B 837.90A 837.90A 840.40 -3.90 844.30 2700 ---- 995.80B 987.90A 987.90A 990.40 -3.90 994.30 3000 ---- 1295.50B 1288.10A 1288.10A 1290.40 -3.90 1294.30 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .40 -.10 .50 1025 ---- ---- ---- ---- .50 -.10 .60 1050 ---- ---- ---- ---- .60 -.10 .70 1075 ---- ---- ---- ---- .70 -.10 .80 1100 ---- ---- ---- ---- .80 -.10 .90 1125 ---- ---- ---- ---- 1.00 -.10 1.10 1150 ---- ---- ---- ---- 1.10 -.10 1.20 1175 ---- ---- ---- ---- 1.30 -.10 1.40 1200 ---- ---- ---- ---- 1.50 -.10 1.60 50 1225 ---- ---- ---- ---- 1.80 -.10 1.90 1250 ---- ---- ---- ---- 2.10 -.10 2.20 1275 ---- ---- ---- ---- 2.50 -.10 2.60 1300 ---- ---- ---- ---- 3.00 -.10 3.10 1 27 1325 ---- ---- 3.60A 3.60A 3.60 -.10 3.70 1350 ---- ---- 4.30A 4.30A 4.30 -.10 4.40 1 1375 ---- ---- 5.20A 5.20A 5.20 -.20 5.40 1380 ---- ---- 5.40A 5.40A 5.40 -.20 5.60 1390 ---- ---- 5.80A 5.80A 5.80 -.20 6.00 1400 ---- ---- 6.30A 6.30A 6.30 -.20 6.50 1410 ---- ---- 6.80A 6.80A 6.80 -.20 7.00 1 1 1420 ---- ---- 7.30A 7.30A 7.40 -.20 7.60 1425 ---- 8.00B 7.60A 8.00B 7.70 -.20 7.90 25 1430 ---- ---- 7.90A 7.90A 8.00 -.30 8.30 1440 ---- ---- 8.60A 8.60A 8.60 -.40 9.00 1450 ---- 9.80B 9.30A 9.80B 9.40 -.30 9.70 1 1460 ---- 10.70B 10.10A 10.70B 10.20 -.30 10.50 1470 ---- 11.60B 11.00A 11.60B 11.00 -.40 11.40 1 1475 ---- 12.10B 11.40A 12.10B 11.50 -.40 11.90 1480 ---- 12.60B 11.90A 12.60B 12.00 -.40 12.40 1485 ---- 13.10B 12.40A 13.10B 12.50 -.40 12.90 1490 ---- 13.70B 12.90A 13.70B 13.00 -.50 13.50 1495 ---- 14.30B 13.40A 14.30B 13.50 -.50 14.00 1500 ---- 14.90B 14.00A 14.90B 14.10 -.50 1 14.60 2 7 1505 ---- 15.50B 14.60A 15.50B 14.70 -.50 15.20 1510 ---- 16.20B 15.20A 15.20A 15.30 -.60 15.90 1515 ---- 16.90B 15.80A 16.90B 15.90 -.60 16.50 1520 ---- 17.60B 16.40A 17.60B 16.60 -.60 17.20 1 1525 ---- 18.40B 17.10A 17.10A 17.30 -.70 18.00 1530 ---- 19.20B 17.80A 19.20B 18.00 -.70 18.70 1535 ---- 20.00B 18.50A 18.50A 18.80 -.70 19.50 1540 ---- 20.80B 19.30A 19.30A 19.60 -.70 20.30 1545 ---- 21.70B 20.10A 20.10A 20.40 -.70 21.10 1550 ---- 22.60B 20.90A 20.90A 21.20 -.80 22.00 54 1555 ---- 23.60B 21.80A 21.80A 22.10 -.90 23.00 1560 ---- 24.60B 22.70A 22.70A 23.10 -.80 23.90 1565 ---- 25.60B 23.70A 23.70A 24.00 -.90 24.90 1570 ---- 26.70B 24.60A 24.60A 25.00 -.90 25.90 1575 ---- 27.80B 25.60A 25.60A 26.10 -.90 27.00 1 1580 ---- 29.00B 26.70A 26.70A 27.20 -.90 28.10 1585 ---- 30.20B 27.80A 27.80A 28.30 -1.00 29.30 1590 ---- 31.50B 28.90A 28.90A 29.50 -1.00 30.50 1595 ---- 32.70B 30.10A 30.10A 30.70 -1.00 31.70 1600 ---- 34.00B 31.30A 31.30A 31.90 -1.10 33.00 1605 ---- 35.40B 32.60A 32.60A 33.20 -1.20 34.40 1610 ---- 36.90B 34.00A 34.00A 34.60 -1.20 35.80 1615 ---- 38.40B 35.30A 35.30A 36.00 -1.20 37.20 1620 ---- 39.90B 36.70A 36.70A 37.40 -1.30 38.70 1625 ---- 41.50B 38.20A 38.20A 38.90 -1.30 40.20 90 1630 ---- 43.20B 39.70A 39.70A 40.50 -1.30 41.80 1635 ---- 44.90B 41.30A 41.30A 42.10 -1.40 43.50 1640 ---- 46.70B 42.90A 42.90A 43.80 -1.40 45.20 1645 ---- 48.50B 44.60A 44.60A 45.50 -1.40 46.90 1650 ---- 50.40B 46.30A 46.30A 47.20 -1.50 48.70 522 1655 ---- 52.30B 48.10A 48.10A 49.10 -1.50 50.60 1660 ---- 54.30B 49.90A 49.90A 50.90 -1.70 52.60 8 1665 ---- 56.30B 51.80A 51.80A 52.90 -1.60 54.50 1 1 1670 ---- 58.40B 53.80A 53.80A 54.80 -1.80 56.60 1675 ---- 60.60B 55.80A 55.80A 56.90 -1.80 58.70 135 1680 ---- 62.80B 57.90A 57.90A 59.00 -1.80 60.80 3 1685 ---- 65.10B 60.00A 60.00A 61.20 -1.90 63.10 1690 ---- 67.50B 62.20A 62.20A 63.40 -2.00 65.40 1 1 1695 ---- 69.90B 64.40A 64.40A 65.70 -2.00 67.70 1700 ---- 72.30B 66.70A 66.70A 68.00 -2.10 70.10 25 1705 ---- 74.90B 69.10A 69.10A 70.40 -2.10 72.50 1 1710 ---- 77.50B 71.50A 71.50A 72.90 -2.20 75.10 1715 ---- 80.10B 74.00A 74.00A 75.40 -2.20 77.60 1 1 1720 ---- 82.80B 76.60A 76.60A 77.90 -2.40 80.30 1725 ---- 85.60B 79.20A 79.20A 80.60 -2.40 83.00 1730 ---- 88.40B 81.80A 81.80A 83.30 -2.40 85.70 1735 ---- 91.30B 84.50A 84.50A 86.00 -2.50 88.50 1740 ---- 94.20B 87.30A 87.30A 88.80 -2.60 91.40 1 1 1745 ---- 97.20B 90.10A 90.10A 91.70 -2.60 94.30 1750 ---- 100.30B 93.00A 93.00A 94.60 -2.60 97.20 1755 ---- 103.40B 95.90A 95.90A 97.60 -2.70 100.30 1760 ---- 106.50B 99.00A 99.00A 100.60 -2.70 103.30 1765 ---- 109.70B 102.00A 102.00A 103.70 -2.80 106.50 1770 ---- 113.00B 105.10A 105.10A 106.80 -2.90 109.70 1775 ---- 116.30B 108.30A 108.30A 110.00 -2.90 112.90 252 1780 ---- 119.60B 111.50A 111.50A 113.30 -2.90 116.20 1785 ---- 123.10B 114.70A 114.70A 116.60 -2.90 119.50 1 1790 ---- 126.50B 118.10A 118.10A 119.90 -3.00 122.90 1795 ---- 130.00B 121.40A 121.40A 123.30 -3.00 126.30 1800 ---- 133.50B 124.80A 124.80A 126.80 -3.00 129.80 2 1805 ---- 137.10B 128.20A 128.20A 130.30 -3.00 133.30 1 1810 ---- 140.70B 131.70A 131.70A 133.80 -3.00 136.80 1815 ---- 144.40B 135.30A 135.30A 137.40 -3.00 140.40 1820 ---- 148.10B 138.80A 138.80A 141.00 -3.10 144.10 1825 ---- 151.80B 142.50A 142.50A 144.70 -3.00 147.70 2 1830 ---- 155.60B 146.10A 146.10A 148.40 -3.10 151.50 1835 ---- 159.40B 149.80A 149.80A 152.10 -3.10 155.20 1840 ---- 163.30B 153.50A 153.50A 155.90 -3.10 159.00 1845 ---- 167.20B 157.30A 157.30A 159.70 -3.10 162.80 1850 ---- 171.10B 161.10A 161.10A 163.50 -3.20 166.70 70 1855 ---- 175.00B 165.00A 165.00A 167.40 -3.20 170.60 1860 ---- 179.00B 168.80A 168.80A 171.30 -3.20 174.50 1865 ---- 183.00B 172.70A 172.70A 175.20 -3.30 178.50 1 1870 ---- 187.10B 176.70A 176.70A 179.20 -3.20 182.40 1875 ---- 191.20B 180.60A 180.60A 183.20 -3.30 186.50 1880 ---- 195.20B 184.60A 184.60A 187.20 -3.30 190.50 1885 ---- 199.40B 188.70A 188.70A 191.30 -3.30 194.60 1 1890 ---- 203.50B 192.70A 192.70A 195.40 -3.30 198.70 1895 ---- 207.70B 196.80A 196.80A 199.50 -3.30 202.80 1900 ---- 211.90B 200.90A 200.90A 203.60 -3.30 206.90 1905 ---- 216.10B 205.10A 205.10A 207.80 -3.30 211.10 1910 ---- 220.40B 209.20A 209.20A 212.00 -3.30 215.30 1915 ---- 224.60B 213.40A 213.40A 216.20 -3.30 219.50 1 1920 ---- 228.90B 217.60A 217.60A 220.40 -3.40 223.80 1925 ---- 233.20B 221.90A 221.90A 224.60 -3.40 228.00 1 1930 ---- 237.60B 226.10A 226.10A 228.90 -3.40 232.30 1 1935 ---- 241.90B 230.40A 230.40A 233.20 -3.40 236.60 1 1940 ---- 246.30B 234.70A 234.70A 237.50 -3.40 240.90 1 1945 ---- 250.60B 239.00A 239.00A 241.90 -3.40 245.30 1950 ---- 255.00B 243.30A 243.30A 246.20 -3.40 249.60 1955 ---- 259.50B 247.70A 247.70A 250.60 -3.40 254.00 1960 ---- 263.90B 252.00A 252.00A 255.00 -3.40 258.40 1965 ---- 268.30B 256.40A 256.40A 259.40 -3.40 262.80 1970 ---- 272.80B 260.80A 260.80A 263.80 -3.50 267.30 1975 ---- 277.30B 265.20A 265.20A 268.20 -3.50 271.70 1980 ---- 281.80B 269.70A 269.70A 272.70 -3.50 276.20 1985 ---- 286.30B 274.10A 274.10A 277.10 -3.50 280.60 1990 ---- 290.80B 278.60A 278.60A 281.60 -3.50 285.10 1995 ---- 295.40B 283.10A 283.10A 286.10 -3.50 289.60 2000 ---- 299.90B 287.60A 287.60A 290.60 -3.50 294.10 2005 ---- 304.50B 292.10A 292.10A 295.20 -3.50 298.70 2010 ---- 309.10B 296.60A 296.60A 299.70 -3.50 303.20 2015 ---- 313.60B 301.20A 301.20A 304.20 -3.60 307.80 2020 ---- 318.20B 305.70A 305.70A 308.80 -3.50 312.30 2025 ---- 322.80B 310.30A 310.30A 313.40 -3.50 316.90 2030 ---- 327.50B 314.90A 314.90A 318.00 -3.50 321.50 2035 ---- 332.10B 319.50A 319.50A 322.60 -3.50 326.10 2040 ---- 336.70B 324.10A 324.10A 327.20 -3.50 330.70 2045 ---- 341.40B 328.70A 328.70A 331.80 -3.50 335.30 2050 ---- 346.00B 333.30A 333.30A 336.40 -3.60 340.00 2055 ---- 350.70B 337.90A 337.90A 341.00 -3.60 344.60 2060 ---- 355.40B 342.60A 342.60A 345.70 -3.60 349.30 1 2065 ---- 360.10B 347.20A 347.20A 350.30 -3.60 353.90 2 2070 ---- 364.80B 351.90A 351.90A 355.00 -3.60 358.60 1 2075 ---- 369.50B 356.50A 356.50A 359.70 -3.60 363.30 2080 ---- 374.20B 361.20A 361.20A 364.30 -3.70 368.00 2085 ---- 378.90B 365.90A 365.90A 369.00 -3.60 372.60 2090 ---- 383.60B 370.60A 370.60A 373.70 -3.60 377.30 2095 ---- 388.30B 375.30A 375.30A 378.40 -3.70 382.10 2100 ---- 393.10B 380.00A 380.00A 383.20 -3.60 386.80 2105 ---- 393.50B 384.70A 384.70A 387.90 -3.60 391.50 2110 ---- 398.20B 389.40A 389.40A 392.60 -3.60 396.20 2115 ---- 403.00B 394.20A 394.20A 397.40 -3.60 401.00 2120 ---- 407.70B 399.60A 399.60A 402.10 -3.60 405.70 2125 ---- 412.50B 404.30A 404.30A 406.90 -3.60 410.50 2130 ---- 417.40B 409.50A 409.50A 411.60 -3.60 415.20 2135 ---- 422.10B 413.90A 413.90A 416.40 -3.60 420.00 2140 ---- 426.70B 419.00A 419.00A 421.20 -3.60 424.80 2145 ---- 431.60B 423.40A 423.40A 425.90 -3.70 429.60 2150 ---- 440.80B 427.50A 427.50A 430.70 -3.60 434.30 2155 ---- 441.10B 433.40A 433.40A 435.50 -3.60 439.10 2160 ---- 446.00B 437.70A 437.70A 440.30 -3.60 443.90 2165 ---- 450.80B 442.50A 442.50A 445.10 -3.60 448.70 2170 ---- 455.50B 447.30A 447.30A 449.90 -3.70 453.60 2175 ---- 460.40B 452.10A 452.10A 454.70 -3.70 458.40 2180 ---- 465.30B 457.00A 457.00A 459.60 -3.60 463.20 2185 ---- 470.10B 461.80A 461.80A 464.40 -3.60 468.00 2190 ---- 474.90B 467.00A 467.00A 469.20 -3.70 472.90 2195 ---- 479.70B 471.50A 471.50A 474.10 -3.60 477.70 2200 ---- 489.10B 475.60A 475.60A 478.90 -3.60 482.50 2205 ---- 489.50B 481.40A 481.40A 483.70 -3.70 487.40 2210 ---- 494.30B 486.10A 486.10A 488.60 -3.70 492.30 2215 ---- 499.20B 490.80A 490.80A 493.40 -3.70 497.10 2220 ---- 504.00B 495.80A 495.80A 498.30 -3.70 502.00 2225 ---- 508.90B 500.60A 500.60A 503.20 -3.60 506.80 2230 ---- 513.80B 505.50A 505.50A 508.00 -3.70 511.70 2235 ---- 518.70B 510.40A 510.40A 512.90 -3.70 516.60 2240 ---- 523.50B 515.30A 515.30A 517.80 -3.70 521.50 2245 ---- 528.30B 520.10A 520.10A 522.60 -3.80 526.40 2250 ---- 537.90B 524.10A 524.10A 527.50 -3.70 531.20 2255 ---- 538.20B 529.90A 529.90A 532.40 -3.70 536.10 2260 ---- 543.10B 535.00A 535.00A 537.30 -3.70 541.00 2265 ---- 548.00B 539.60A 539.60A 542.20 -3.70 545.90 2270 ---- 552.90B 544.50A 544.50A 547.10 -3.70 550.80 2275 ---- 557.80B 549.50A 549.50A 552.00 -3.70 555.70 2280 ---- 562.60B 554.40A 554.40A 556.90 -3.70 560.60 2290 ---- 572.50B 564.20A 564.20A 566.70 -3.80 570.50 2300 ---- 587.00B 573.10A 573.10A 576.50 -3.80 580.30 10 2310 ---- 592.20B 583.80A 583.80A 586.40 -3.80 590.20 2320 ---- 601.90B 594.00A 594.00A 596.30 -3.70 600.00 2325 ---- 607.00B 598.60A 598.60A 601.20 -3.80 605.00 2330 ---- 611.80B 603.70A 603.70A 606.10 -3.80 609.90 2340 ---- 621.80B 613.50A 613.50A 616.00 -3.80 619.80 2350 ---- 636.30B 622.20A 622.20A 625.90 -3.80 629.70 1 2360 ---- 641.60B 633.40A 633.40A 635.80 -3.80 639.60 2370 ---- 651.30B 643.30A 643.30A 645.70 -3.80 649.50 2375 ---- 656.40B 648.10A 648.10A 650.70 -3.80 654.50 2400 ---- 685.90B 671.70A 671.70A 675.50 -3.90 679.40 2425 ---- 706.10B 697.90A 697.90A 700.40 -3.90 704.30 2450 ---- 735.70B 721.30A 721.30A 725.40 -3.90 729.30 2475 ---- 756.00B 747.90A 747.90A 750.40 -3.90 754.30 2500 ---- 784.00B 771.20A 771.20A 775.40 -3.90 779.30 2525 ---- 806.00B 798.30A 798.30A 800.40 -3.90 804.30 2550 ---- 830.90B 822.80A 822.80A 825.40 -3.90 829.30 2750 ---- 1030.40B 1023.10A 1023.10A 1025.40 -3.90 1029.30 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .60 UNCH .60 14 1025 ---- ---- ---- ---- .70 -.10 .80 2 1050 ---- ---- ---- ---- .90 UNCH .90 1060 ---- ---- ---- ---- .90 -.10 1.00 1070 ---- ---- ---- ---- 1.00 UNCH 1.00 1075 ---- ---- ---- ---- 1.00 UNCH 1.00 1080 ---- ---- ---- ---- 1.10 UNCH 1.10 40 1090 ---- ---- ---- ---- 1.10 -.10 1.20 1100 ---- ---- ---- ---- 1.20 UNCH 1.20 1 1110 ---- ---- ---- ---- 1.30 UNCH 1.30 1120 ---- ---- ---- ---- 1.40 UNCH 1.40 1125 ---- ---- ---- ---- 1.40 UNCH 1.40 1130 ---- ---- ---- ---- 1.40 -.10 1.50 1140 ---- ---- ---- ---- 1.50 -.10 1.60 1150 ---- ---- ---- ---- 1.60 -.10 1.70 1155 ---- ---- ---- ---- 1.70 UNCH 1.70 1160 ---- ---- ---- ---- 1.70 -.10 1.80 1165 ---- ---- ---- ---- 1.80 UNCH 1.80 1170 ---- ---- ---- ---- 1.80 -.10 1.90 1175 ---- ---- ---- ---- 1.90 -.10 2.00 100 1180 ---- ---- ---- ---- 2.00 UNCH 2.00 1185 ---- ---- ---- ---- 2.00 -.10 2.10 1190 ---- ---- ---- ---- 2.10 UNCH 2.10 1195 ---- ---- ---- ---- 2.10 -.10 2.20 1200 ---- ---- ---- ---- 2.20 -.10 2.30 100 1205 ---- ---- ---- ---- 2.30 -.10 2.40 1210 ---- ---- ---- ---- 2.40 UNCH 2.40 5 1215 ---- ---- ---- ---- 2.40 -.10 2.50 1220 ---- ---- ---- ---- 2.50 -.10 2.60 1225 ---- ---- ---- ---- 2.60 -.10 2.70 25 1230 ---- ---- ---- ---- 2.70 -.10 2.80 4 1235 ---- ---- ---- ---- 2.70 -.10 2.80 1 1240 ---- ---- ---- ---- 2.80 -.10 2.90 1245 ---- ---- ---- ---- 2.90 -.10 3.00 1250 ---- ---- ---- ---- 3.00 -.10 3.10 5 1255 ---- ---- ---- ---- 3.10 -.10 3.20 1260 ---- ---- ---- ---- 3.20 -.10 3.30 1265 ---- ---- ---- ---- 3.30 -.10 3.40 1270 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1275 ---- ---- ---- ---- 3.50 -.20 3.70 41 1280 ---- ---- ---- ---- 3.70 -.10 3.80 1285 ---- ---- ---- ---- 3.80 -.10 3.90 1290 ---- ---- 4.00A 4.00A 3.90 -.20 4.10 1295 ---- ---- ---- ---- 4.00 -.20 4.20 1300 4.00 4.00 4.00 4.00 4.20 -.10 1 4.30 55 1305 4.20 4.20 4.20 4.20 4.30 -.20 1 4.50 1310 ---- ---- ---- ---- 4.50 -.10 4.60 1315 ---- ---- 4.70A 4.70A 4.60 -.20 4.80 1320 ---- ---- 4.90A 4.90A 4.80 -.20 5.00 1325 ---- ---- 5.00A 5.00A 4.90 -.20 5.10 1330 ---- ---- 5.20A 5.20A 5.10 -.20 5.30 1335 ---- ---- 5.40A 5.40A 5.30 -.20 5.50 1340 ---- ---- 5.60A 5.60A 5.50 -.20 5.70 1345 ---- ---- 5.80A 5.80A 5.70 -.20 5.90 1350 ---- ---- 6.00A 6.00A 5.90 -.20 6.10 158 1355 ---- ---- 6.20A 6.20A 6.10 -.20 6.30 1360 ---- ---- 6.40A 6.40A 6.30 -.30 6.60 4 1365 ---- ---- 6.60A 6.60A 6.50 -.30 6.80 1370 ---- ---- 6.90A 6.90A 6.80 -.20 7.00 1375 ---- ---- 7.10A 7.10A 7.00 -.30 7.30 1380 ---- ---- 7.40A 7.40A 7.30 -.30 7.60 1385 ---- ---- 7.60A 7.60A 7.50 -.30 7.80 1390 ---- ---- 7.90A 7.90A 7.80 -.30 8.10 3 1395 ---- ---- 8.20A 8.20A 8.10 -.30 8.40 1400 ---- ---- 8.50A 8.50A 8.40 -.30 8.70 259 1405 ---- ---- 8.80A 8.80A 8.70 -.40 9.10 1410 ---- ---- 9.10A 9.10A 9.10 -.30 9.40 1415 ---- ---- 9.50A 9.50A 9.40 -.40 9.80 1420 ---- 10.20B 9.80A 10.20B 9.80 -.30 10.10 1425 ---- ---- 10.20A 10.20A 10.20 -.30 10.50 73 1430 ---- 11.00B 10.60A 11.00B 10.50 -.40 10.90 1435 ---- 11.40B 10.90A 11.40B 10.90 -.40 11.30 1 1440 ---- ---- 11.40A 11.40A 11.40 -.40 11.80 1445 ---- 12.30B 11.80A 12.30B 11.80 -.40 12.20 1450 ---- 12.80B 12.10A 12.80B 12.30 -.40 12.70 1169 1455 ---- 13.30B 12.70A 13.30B 12.70 -.40 13.10 1460 ---- 13.80B 13.20A 13.80B 13.20 -.50 13.70 1465 ---- 14.40B 13.70A 14.40B 13.70 -.50 14.20 1470 ---- 14.90B 14.20A 14.90B 14.20 -.50 14.70 1475 ---- 15.50B 14.80A 15.50B 14.80 -.50 15.30 1480 ---- 16.10B 15.30A 16.10B 15.40 -.50 15.90 1485 ---- 16.80B 15.90A 16.80B 16.00 -.50 16.50 3 1490 ---- 17.40B 16.50A 17.40B 16.60 -.50 17.10 1495 ---- 18.10B 17.20A 18.10B 17.20 -.60 17.80 1500 ---- 18.80B 17.80A 18.80B 17.90 -.60 18.50 1 225 1505 ---- 19.60B 18.50A 19.60B 18.60 -.60 19.20 1510 ---- 20.30B 19.20A 20.30B 19.30 -.60 19.90 1515 ---- 21.10B 19.90A 21.10B 20.00 -.70 20.70 1520 ---- 22.00B 20.70A 22.00B 20.80 -.70 21.50 2 1525 ---- 22.80B 21.40A 22.80B 21.60 -.70 22.30 20 1530 ---- 23.70B 22.30A 22.30A 22.50 -.70 23.20 1535 ---- 24.60B 23.10A 23.10A 23.30 -.80 24.10 1540 ---- 25.60B 24.00A 24.00A 24.20 -.80 25.00 1545 ---- 26.60B 24.90A 24.90A 25.20 -.80 26.00 1550 26.00 27.60B 25.80A 26.30B 26.10 -.90 1 27.00 955 1555 ---- 28.70B 26.80A 26.80A 27.10 -.90 28.00 1560 ---- 29.80B 27.80A 27.80A 28.20 -.90 29.10 1565 ---- 30.90B 28.90A 28.90A 29.20 -1.00 30.20 1570 ---- 32.10B 29.90A 29.90A 30.40 -.90 31.30 1 1575 ---- 33.40B 31.10A 31.10A 31.50 -1.00 32.50 200 1580 ---- 34.60B 32.20A 32.20A 32.70 -1.00 33.70 1585 ---- 35.90B 33.50A 33.50A 34.00 -1.00 35.00 1590 ---- 37.30B 34.70A 34.70A 35.30 -1.00 36.30 10 1595 ---- 38.70B 36.00A 36.00A 36.60 -1.10 37.70 1 1600 39.00 40.10B 37.40A 37.40A 37.90 -1.20 1 39.10 1279 1605 ---- 41.60B 38.70A 38.70A 39.40 -1.20 40.60 1610 ---- 43.20B 40.20A 40.20A 40.80 -1.20 42.00 1615 ---- 44.70B 41.60A 41.60A 42.30 -1.30 43.60 52 1620 ---- 46.40B 43.20A 43.20A 43.90 -1.30 45.20 1625 ---- 48.10B 44.70A 44.70A 45.50 -1.30 46.80 26 1630 ---- 49.80B 46.30A 46.30A 47.10 -1.40 48.50 1635 ---- 51.60B 48.00A 48.00A 48.80 -1.50 1 50.30 3 1640 ---- 53.50B 49.70A 49.70A 50.60 -1.50 52.10 2 490 1645 ---- 55.40B 51.50A 51.50A 52.40 -1.50 53.90 1650 ---- 57.30B 53.30A 53.30A 54.20 -1.60 55.80 411 1655 ---- 59.30B 55.20A 55.20A 56.10 -1.60 57.70 1660 ---- 61.40B 57.10A 57.10A 58.10 -1.70 59.80 50 1665 ---- 63.50B 59.10A 59.10A 60.10 -1.70 61.80 6 1670 ---- 65.70B 61.10A 61.10A 62.20 -1.70 63.90 94 1675 ---- 67.90B 63.20A 63.20A 64.30 -1.80 66.10 1 151 1680 65.00 70.20B 65.00 67.10B 66.40 -1.90 2 68.30 2 12 1685 ---- 72.50B 67.50A 67.50A 68.70 -1.90 70.60 1690 ---- 74.90B 69.70A 69.70A 70.90 -2.00 72.90 1 1 1695 ---- 77.30B 72.00A 72.00A 73.30 -2.00 75.30 5 1700 ---- 79.80B 74.40A 74.40A 75.60 -2.10 77.70 2 1232 1705 ---- 82.40B 76.80A 76.80A 78.10 -2.10 80.20 1710 ---- 85.00B 79.30A 79.30A 80.60 -2.20 82.80 4 24 1715 ---- 87.70B 81.80A 81.80A 83.10 -2.30 85.40 5 1720 ---- 90.40B 84.40A 84.40A 85.70 -2.30 88.00 3 4 1725 ---- 93.20B 87.00A 87.00A 88.30 -2.40 90.70 64 1730 ---- 96.00B 89.70A 89.70A 91.00 -2.50 93.50 1 1735 ---- 98.90B 92.40A 92.40A 93.80 -2.50 96.30 52 1740 ---- 101.90B 95.20A 95.20A 96.60 -2.50 99.10 6 1745 ---- 104.90B 98.00A 98.00A 99.50 -2.60 102.10 20 1750 ---- 107.90B 100.90A 100.90A 102.40 -2.60 105.00 448 1755 ---- 111.00B 103.90A 103.90A 105.40 -2.60 108.00 1760 ---- 114.10B 106.80A 106.80A 108.40 -2.70 111.10 20 1765 ---- 117.30B 109.80A 109.80A 111.50 -2.70 114.20 11 1770 ---- 120.50B 112.90A 112.90A 114.60 -2.80 117.40 3 1775 ---- 123.80B 116.20A 116.20A 117.80 -2.80 120.60 16 1780 ---- 127.20B 119.30A 119.30A 121.00 -2.80 123.80 1785 ---- 130.50B 122.60A 122.60A 124.30 -2.80 127.10 1790 ---- 133.90B 125.80A 125.80A 127.60 -2.90 130.50 8 1795 ---- 137.40B 129.10A 129.10A 131.00 -2.90 133.90 1800 ---- 140.90B 132.50A 132.50A 134.40 -2.90 137.30 500 1805 ---- 144.40B 135.90A 135.90A 137.80 -2.90 140.70 1810 ---- 148.00B 139.30A 139.30A 141.30 -3.00 144.30 1 1815 ---- 151.60B 142.90A 142.90A 144.80 -3.00 147.80 4 2 1820 ---- 155.20B 146.40A 146.40A 148.40 -3.00 151.40 1 4 1825 ---- 158.90B 150.00A 150.00A 152.00 -3.00 155.00 1830 ---- 162.70B 153.60A 153.60A 155.60 -3.10 158.70 2 2 1835 ---- 166.40B 157.20A 157.20A 159.30 -3.10 162.40 1 1840 ---- 170.20B 160.90A 160.90A 163.00 -3.10 166.10 2 1845 ---- 174.00B 164.60A 164.60A 166.70 -3.20 169.90 1850 ---- 177.90B 168.40A 168.40A 170.50 -3.20 173.70 266 1855 ---- 181.80B 172.20A 172.20A 174.30 -3.20 177.50 40 1860 ---- 185.70B 176.00A 176.00A 178.20 -3.10 181.30 24 1865 ---- 189.60B 179.80A 179.80A 182.10 -3.10 185.20 1870 ---- 193.60B 183.70A 183.70A 186.00 -3.20 189.20 2 1875 ---- 197.60B 187.60A 187.60A 189.90 -3.20 193.10 1880 ---- 201.60B 191.50A 191.50A 193.90 -3.20 197.10 1885 ---- 205.70B 195.50A 195.50A 197.90 -3.20 201.10 1890 ---- 209.80B 199.50A 199.50A 201.90 -3.20 205.10 1895 ---- 213.90B 203.50A 203.50A 205.90 -3.30 209.20 1900 ---- 218.00B 207.50A 207.50A 210.00 -3.20 213.20 101 1905 ---- 222.10B 211.60A 211.60A 214.10 -3.20 217.30 1910 ---- 226.30B 215.70A 215.70A 218.20 -3.30 221.50 5 1915 ---- 230.50B 219.80A 219.80A 222.30 -3.30 225.60 1920 ---- 234.70B 223.90A 223.90A 226.50 -3.30 229.80 1925 ---- 238.90B 228.10A 228.10A 230.70 -3.30 234.00 1930 ---- 243.20B 232.30A 232.30A 234.90 -3.30 238.20 2 1935 ---- 247.50B 236.50A 236.50A 239.10 -3.30 242.40 1940 ---- 251.80B 240.70A 240.70A 243.30 -3.30 246.60 1945 ---- 256.10B 244.90A 244.90A 247.60 -3.30 250.90 1950 ---- 260.40B 249.20A 249.20A 251.80 -3.30 255.10 1955 ---- 264.70B 253.40A 253.40A 256.10 -3.30 259.40 1960 ---- 269.10B 257.70A 257.70A 260.40 -3.30 263.70 1965 ---- 273.40B 262.00A 262.00A 264.70 -3.40 268.10 1970 ---- 277.80B 266.30A 266.30A 269.10 -3.30 272.40 1975 ---- 282.20B 270.70A 270.70A 273.40 -3.40 276.80 1980 ---- 286.60B 275.00A 275.00A 277.80 -3.30 281.10 1985 ---- 291.10B 279.40A 279.40A 282.20 -3.30 285.50 1990 ---- 295.50B 283.80A 283.80A 286.50 -3.40 289.90 1 1995 ---- 300.00B 288.20A 288.20A 291.00 -3.40 294.40 2000 ---- 304.40B 292.60A 292.60A 295.40 -3.40 298.80 95 2005 ---- 308.90B 297.00A 297.00A 299.80 -3.50 303.30 2010 ---- 313.40B 301.50A 301.50A 304.30 -3.40 307.70 2015 ---- 317.90B 306.00A 306.00A 308.80 -3.40 312.20 2020 ---- 322.50B 310.40A 310.40A 313.20 -3.50 316.70 2025 ---- 327.00B 314.90A 314.90A 317.70 -3.50 321.20 2030 ---- 331.60B 319.40A 319.40A 322.30 -3.40 325.70 2035 ---- 336.10B 324.00A 324.00A 326.80 -3.50 330.30 2040 ---- 340.70B 328.50A 328.50A 331.30 -3.50 334.80 1 2045 ---- 345.30B 333.00A 333.00A 335.90 -3.50 339.40 2050 ---- 349.90B 337.60A 337.60A 340.40 -3.50 343.90 375 2055 ---- 354.50B 342.10A 342.10A 345.00 -3.50 348.50 2060 ---- 359.10B 346.70A 346.70A 349.60 -3.50 353.10 2065 ---- 363.70B 351.30A 351.30A 354.20 -3.50 357.70 2070 ---- 368.30B 355.90A 355.90A 358.80 -3.50 362.30 2075 ---- 373.00B 360.50A 360.50A 363.40 -3.50 366.90 2080 ---- 377.60B 365.10A 365.10A 368.10 -3.40 371.50 2085 ---- 382.30B 369.70A 369.70A 372.70 -3.40 376.10 2090 ---- 387.00B 374.40A 374.40A 377.30 -3.50 380.80 2095 ---- 391.60B 379.00A 379.00A 382.00 -3.40 385.40 2100 ---- 396.30B 383.60A 383.60A 386.60 -3.50 390.10 1 2105 ---- 401.00B 388.30A 388.30A 391.30 -3.50 394.80 2110 ---- 405.70B 393.00A 393.00A 395.90 -3.50 399.40 2115 ---- 410.40B 397.60A 397.60A 400.60 -3.50 404.10 2120 ---- 415.10B 402.30A 402.30A 405.30 -3.50 408.80 2125 ---- 419.80B 407.00A 407.00A 410.00 -3.50 413.50 1 2130 ---- 424.50B 411.70A 411.70A 414.70 -3.50 418.20 2135 ---- 429.30B 416.40A 416.40A 419.40 -3.50 422.90 2140 ---- 434.00B 421.10A 421.10A 424.10 -3.50 427.60 2145 ---- 438.70B 425.80A 425.80A 428.80 -3.60 432.40 2150 ---- 443.50B 430.50A 430.50A 433.50 -3.60 437.10 3 2155 ---- 444.90B 435.20A 435.20A 438.20 -3.60 441.80 1 2160 ---- 448.30B 440.00A 440.00A 443.00 -3.60 446.60 2165 ---- 453.00B 444.70A 444.70A 447.70 -3.60 451.30 2170 ---- 457.80B 450.40A 450.40A 452.40 -3.70 456.10 2175 ---- 462.60B 455.20A 455.20A 457.20 -3.70 460.90 2180 ---- 467.30B 460.00A 460.00A 462.00 -3.60 465.60 2185 ---- 472.10B 464.80A 464.80A 466.70 -3.70 470.40 2190 ---- 476.80B 469.60A 469.60A 471.50 -3.70 475.20 2195 ---- 481.60B 473.80A 473.80A 476.30 -3.60 479.90 2200 ---- 491.30B 478.10A 478.10A 481.10 -3.60 484.70 2205 ---- 491.20B 483.90A 483.90A 485.90 -3.60 489.50 2210 ---- 496.00B 488.70A 488.70A 490.70 -3.60 494.30 2 2215 ---- 500.90B 493.50A 493.50A 495.50 -3.60 499.10 2220 ---- 505.70B 498.20A 498.20A 500.30 -3.60 503.90 2225 ---- 510.40B 503.10A 503.10A 505.10 -3.60 508.70 2230 ---- 515.20B 507.80A 507.80A 509.90 -3.70 513.60 2235 ---- 520.00B 512.30A 512.30A 514.70 -3.70 518.40 2240 ---- 525.00B 517.60A 517.60A 519.50 -3.70 523.20 2245 ---- 529.80B 522.40A 522.40A 524.40 -3.60 528.00 2250 ---- 539.50B 526.10A 526.10A 529.20 -3.70 532.90 2255 ---- 539.50B 531.90A 531.90A 534.00 -3.70 537.70 2260 ---- 544.30B 537.00A 537.00A 538.90 -3.70 542.60 2265 ---- 549.00B 541.80A 541.80A 543.70 -3.70 547.40 2270 ---- 553.90B 546.50A 546.50A 548.60 -3.70 552.30 2275 ---- 559.00B 551.50A 551.50A 553.40 -3.80 557.20 2280 ---- 563.90B 556.40A 556.40A 558.30 -3.70 562.00 2285 ---- 568.50B 561.20A 561.20A 563.10 -3.80 566.90 2290 ---- 573.60B 566.20A 566.20A 568.00 -3.80 571.80 2295 ---- 578.30B 571.10A 571.10A 572.90 -3.70 576.60 2300 ---- 588.20B 574.60A 574.60A 577.80 -3.70 581.50 162 2305 ---- 588.30B 580.90A 580.90A 582.60 -3.80 586.40 2310 ---- 592.80B 585.80A 585.80A 587.50 -3.80 591.30 2315 ---- 597.90B 590.50A 590.50A 592.40 -3.80 596.20 2320 ---- 602.70B 595.50A 595.50A 597.30 -3.80 601.10 2325 ---- 607.70B 600.40A 600.40A 602.20 -3.80 606.00 2330 ---- 612.70B 604.70A 604.70A 607.10 -3.80 610.90 2335 ---- 617.50B 610.20A 610.20A 612.00 -3.80 615.80 2340 ---- 622.40B 615.00A 615.00A 616.90 -3.80 620.70 2350 ---- 637.20B 623.50A 623.50A 626.70 -3.80 630.50 2360 ---- 641.80B 634.20A 634.20A 636.60 -3.80 640.40 2370 ---- 652.00B 644.00A 644.00A 646.40 -3.80 650.20 2375 ---- 656.80B 649.20A 649.20A 651.30 -3.90 655.20 2380 ---- 661.70B 653.90A 653.90A 656.30 -3.80 660.10 2390 ---- 671.40B 664.50A 664.50A 666.10 -3.90 670.00 2400 ---- 686.50B 672.60A 672.60A 676.00 -3.90 679.90 2 5 2410 ---- 691.20B 683.90A 683.90A 685.90 -3.90 689.80 2420 ---- 701.20B 693.80A 693.80A 695.80 -3.90 699.70 2425 ---- 706.30B 699.00A 699.00A 700.80 -3.80 704.60 2430 ---- 711.10B 703.70A 703.70A 705.70 -3.90 709.60 2440 ---- 721.00B 713.70A 713.70A 715.60 -3.90 719.50 2450 ---- 736.00B 722.00A 722.00A 725.60 -3.80 729.40 2475 ---- 755.90B 748.40A 748.40A 750.50 -3.80 754.30 2500 ---- 785.70B 771.50A 771.50A 775.40 -3.90 779.30 2525 ---- 805.60B 798.30A 798.30A 800.40 -3.90 804.30 2550 ---- 835.60B 821.20A 821.20A 825.40 -3.90 829.30 2575 ---- 855.60B 848.30A 848.30A 850.40 -3.90 854.30 2600 ---- 880.50B 873.30A 873.30A 875.40 -3.90 879.30 2625 ---- 905.40B 898.70A 898.70A 900.40 -3.90 904.30 2700 ---- 980.30B 973.40A 973.40A 975.40 -3.90 979.30 2850 ---- 1130.10B 1123.60A 1123.60A 1125.40 -3.90 1129.30 2900 ---- 1180.10B 1173.70A 1173.70A 1175.40 -3.90 1179.30 3000 ---- 1280.20B 1273.80A 1273.80A 1275.40 -3.90 1279.30 850 ---- ---- ---- ---- .20 UNCH .20 875 ---- ---- ---- ---- .30 UNCH .30 900 ---- ---- ---- ---- .30 UNCH .30 925 ---- ---- ---- ---- .40 UNCH .40 950 ---- ---- ---- ---- .40 UNCH .40 975 ---- ---- ---- ---- .50 UNCH .50 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- 2.80 UNCH 2.80 1225 ---- ---- ---- ---- 3.20 -.10 3.30 1250 ---- ---- ---- ---- 3.80 UNCH 3.80 1 1275 ---- ---- ---- ---- 4.40 -.10 4.50 75 1300 ---- ---- ---- ---- 5.10 -.20 5.30 2 1325 ---- ---- 6.10A 6.10A 6.00 -.20 6.20 25 1350 ---- ---- ---- ---- 7.10 -.20 7.30 1375 ---- ---- 8.60A 8.60A 8.40 -.30 8.70 1390 ---- ---- 9.50A 9.50A 9.30 -.30 9.60 1400 ---- ---- 10.10A 10.10A 10.00 -.30 10.30 102 1410 ---- ---- 10.80A 10.80A 10.70 -.30 11.00 1 1420 ---- ---- 11.60A 11.60A 11.50 -.30 11.80 1425 ---- ---- 12.00A 12.00A 11.90 -.40 12.30 1430 ---- ---- 12.40A 12.40A 12.30 -.40 12.70 1440 ---- 13.70B 13.30A 13.70B 13.20 -.40 13.60 1450 ---- 14.70B 14.20A 14.70B 14.20 -.40 14.60 2 1460 ---- 15.80B 15.20A 15.80B 15.20 -.50 15.70 1 1470 ---- 17.00B 16.30A 17.00B 16.40 -.40 16.80 1475 ---- 17.60B 16.90A 17.60B 16.90 -.50 17.40 1480 ---- 18.20B 17.50A 18.20B 17.60 -.40 18.00 1490 ---- 19.60B 18.70A 19.60B 18.80 -.50 19.30 1495 ---- 20.30B 19.40A 20.30B 19.50 -.50 20.00 1500 ---- 21.00B 20.00A 21.00B 20.20 -.60 20.80 4 1505 ---- 21.80B 20.70A 21.80B 20.90 -.60 21.50 1510 ---- 22.60B 21.50A 22.60B 21.60 -.70 22.30 1515 ---- 23.40B 22.20A 23.40B 22.40 -.70 23.10 1520 ---- 24.20B 23.00A 24.20B 23.20 -.70 23.90 1525 ---- 25.10B 23.80A 25.10B 24.00 -.70 24.70 1530 ---- 26.00B 24.60A 26.00B 24.90 -.70 25.60 1535 ---- 26.90B 25.50A 26.90B 25.70 -.80 26.50 1540 ---- 27.90B 26.40A 27.90B 26.60 -.80 27.40 1545 ---- 28.90B 27.30A 27.30A 27.60 -.80 28.40 1550 ---- 29.90B 28.30A 28.30A 28.60 -.80 29.40 1555 ---- 31.00B 29.30A 31.00B 29.50 -1.00 30.50 1560 ---- 32.10B 30.30A 32.10B 30.60 -.90 31.50 1565 ---- 33.20B 31.30A 33.20B 31.60 -1.00 32.60 1570 ---- 34.40B 32.40A 32.40A 32.70 -1.10 33.80 1575 ---- 35.60B 33.50A 33.50A 33.90 -1.00 34.90 1580 ---- 36.90B 34.70A 34.70A 35.10 -1.00 36.10 1585 ---- 38.20B 35.90A 35.90A 36.30 -1.10 37.40 1590 ---- 39.50B 37.10A 37.10A 37.50 -1.20 38.70 1595 ---- 40.80B 38.40A 38.40A 38.80 -1.20 40.00 1600 ---- 42.20B 39.70A 39.70A 40.20 -1.20 41.40 1605 ---- 43.70B 41.10A 41.10A 41.50 -1.30 42.80 1610 ---- 45.20B 42.50A 42.50A 42.90 -1.40 44.30 1615 ---- 46.70B 43.90A 43.90A 44.40 -1.30 45.70 1620 ---- 48.30B 45.40A 45.40A 45.90 -1.40 47.30 1625 ---- 49.90B 46.90A 46.90A 47.50 -1.40 48.90 1630 ---- 51.60B 48.50A 48.50A 49.10 -1.40 50.50 1635 ---- 53.30B 50.10A 50.10A 50.70 -1.50 52.20 1640 ---- 55.10B 51.70A 51.70A 52.40 -1.50 53.90 1645 ---- 56.90B 53.40A 53.40A 54.20 -1.50 55.70 1650 ---- 58.80B 55.20A 55.20A 56.00 -1.50 57.50 1655 ---- 60.70B 57.00A 57.00A 57.80 -1.60 59.40 1660 ---- 62.70B 58.80A 58.80A 59.70 -1.60 61.30 1 1665 ---- 64.70B 60.70A 60.70A 61.60 -1.70 63.30 1670 ---- 66.80B 62.60A 62.60A 63.60 -1.70 65.30 1 1675 ---- 68.90B 64.60A 64.60A 65.60 -1.70 67.30 15 1680 ---- 71.00B 66.70A 66.70A 67.60 -1.90 69.50 1685 ---- 73.30B 68.80A 68.80A 69.70 -1.90 71.60 4 1690 ---- 75.50B 70.90A 70.90A 71.90 -1.90 73.80 1695 ---- 77.80B 73.10A 73.10A 74.00 -2.10 76.10 1700 ---- 80.20B 75.30A 75.30A 76.30 -2.10 78.40 1 1705 ---- 82.60B 77.50A 77.50A 78.50 -2.20 80.70 1710 ---- 85.10B 79.80A 79.80A 80.80 -2.40 83.20 1715 ---- 87.60B 82.20A 82.20A 83.20 -2.40 85.60 1720 ---- 90.20B 84.80A 84.80A 85.60 -2.50 88.10 1725 ---- 92.80B 87.20A 87.20A 88.00 -2.70 90.70 100 1730 ---- 95.50B 89.70A 89.70A 90.50 -2.80 93.30 1735 ---- 98.20B 92.30A 92.30A 93.00 -2.90 95.90 1740 ---- 101.00B 94.90A 94.90A 95.70 -2.90 98.60 1745 ---- 103.80B 97.60A 97.60A 98.30 -3.10 101.40 1750 ---- 106.70B 100.40A 100.40A 101.10 -3.10 104.20 16 1755 ---- 109.60B 103.10A 103.10A 103.90 -3.20 107.10 1760 ---- 112.50B 106.00A 106.00A 106.70 -3.30 110.00 1765 ---- 115.60B 108.90A 108.90A 109.70 -3.30 113.00 1770 ---- 118.60B 111.80A 111.80A 112.60 -3.40 116.00 1775 ---- 121.70B 114.80A 114.80A 115.60 -3.40 119.00 1780 ---- 124.90B 117.80A 117.80A 118.70 -3.40 122.10 1785 ---- 128.10B 120.80A 120.80A 121.80 -3.40 125.20 1790 ---- 131.30B 124.00A 124.00A 124.90 -3.40 128.30 1795 ---- 134.60B 127.10A 127.10A 128.10 -3.40 131.50 1800 ---- 137.90B 130.30A 130.30A 131.30 -3.50 134.80 1805 ---- 141.30B 133.60A 133.60A 134.60 -3.50 138.10 1810 ---- 144.70B 136.90A 136.90A 137.90 -3.50 141.40 1815 ---- 148.10B 140.10A 140.10A 141.20 -3.60 144.80 1820 ---- 151.60B 143.50A 143.50A 144.60 -3.60 148.20 1825 ---- 155.10B 146.90A 146.90A 148.00 -3.70 151.70 1830 ---- 158.70B 150.20A 150.20A 151.50 -3.70 155.20 1835 ---- 162.20B 153.80A 153.80A 155.00 -3.70 158.70 1840 ---- 165.90B 157.40A 157.40A 158.60 -3.70 162.30 1845 ---- 169.50B 160.90A 160.90A 162.10 -3.80 165.90 1850 ---- 173.20B 164.50A 164.50A 165.70 -3.80 169.50 1855 ---- 176.90B 168.10A 168.10A 169.40 -3.80 173.20 1860 ---- 180.70B 171.70A 171.70A 173.10 -3.80 176.90 1865 ---- 184.50B 175.40A 175.40A 176.80 -3.80 180.60 1870 ---- 188.30B 179.10A 179.10A 180.50 -3.80 184.30 1875 ---- 192.10B 182.90A 182.90A 184.30 -3.80 188.10 1880 ---- 196.00B 186.70A 186.70A 188.10 -3.80 191.90 1885 ---- 199.90B 190.50A 190.50A 191.90 -3.90 195.80 1890 ---- 203.80B 194.30A 194.30A 195.70 -4.00 199.70 1895 ---- 207.70B 198.10A 198.10A 199.60 -3.90 203.50 1900 ---- 211.70B 202.00A 202.00A 203.50 -4.00 207.50 1905 ---- 215.70B 205.90A 205.90A 207.40 -4.00 211.40 1910 ---- 219.70B 209.90A 209.90A 211.40 -4.00 215.40 1915 ---- 223.80B 213.80A 213.80A 215.40 -4.00 219.40 1920 ---- 227.80B 217.80A 217.80A 219.40 -4.00 223.40 1925 ---- 231.90B 221.80A 221.80A 223.40 -4.00 227.40 1930 ---- 236.00B 225.90A 225.90A 227.40 -4.10 231.50 1935 ---- 240.20B 229.90A 229.90A 231.50 -4.10 235.60 1940 ---- 244.30B 234.00A 234.00A 235.60 -4.10 239.70 1945 ---- 248.50B 238.10A 238.10A 239.70 -4.10 243.80 1950 ---- 252.70B 242.20A 242.20A 243.80 -4.20 248.00 1955 ---- 256.90B 246.40A 246.40A 248.00 -4.10 252.10 1960 ---- 261.10B 250.50A 250.50A 252.20 -4.10 256.30 1965 ---- 265.40B 254.70A 254.70A 256.40 -4.10 260.50 1970 ---- 269.60B 258.90A 258.90A 260.60 -4.20 264.80 1975 ---- 273.90B 263.10A 263.10A 264.80 -4.20 269.00 1980 ---- 278.20B 267.30A 267.30A 269.00 -4.30 273.30 1985 ---- 282.50B 271.60A 271.60A 273.30 -4.20 277.50 1990 ---- 286.90B 275.90A 275.90A 277.60 -4.20 281.80 1995 ---- 291.20B 280.10A 280.10A 281.90 -4.20 286.10 2000 ---- 295.60B 284.40A 284.40A 286.20 -4.20 290.40 2005 ---- 299.90B 288.80A 288.80A 290.50 -4.30 294.80 2010 ---- 304.30B 293.10A 293.10A 294.90 -4.20 299.10 2015 ---- 308.70B 297.40A 297.40A 299.20 -4.30 303.50 2020 ---- 313.20B 301.80A 301.80A 303.60 -4.30 307.90 2025 ---- 317.60B 306.20A 306.20A 308.00 -4.30 312.30 2030 ---- 322.00B 310.60A 310.60A 312.40 -4.30 316.70 2035 ---- 326.50B 315.00A 315.00A 316.80 -4.30 321.10 2040 ---- 330.90B 319.40A 319.40A 321.20 -4.30 325.50 2045 ---- 335.40B 323.80A 323.80A 325.70 -4.30 330.00 2050 ---- 339.90B 328.30A 328.30A 330.10 -4.30 334.40 2055 ---- 344.40B 332.70A 332.70A 334.60 -4.30 338.90 2060 ---- 348.90B 337.20A 337.20A 339.10 -4.30 343.40 2065 ---- 353.50B 341.70A 341.70A 343.60 -4.20 347.80 2070 ---- 358.00B 346.20A 346.20A 348.10 -4.20 352.30 2075 ---- 362.50B 350.70A 350.70A 352.60 -4.30 356.90 2080 ---- 367.10B 355.20A 355.20A 357.10 -4.30 361.40 2085 ---- 371.70B 359.70A 359.70A 361.60 -4.30 365.90 2090 ---- 376.20B 364.20A 364.20A 366.20 -4.30 370.50 2095 ---- 380.80B 368.80A 368.80A 370.70 -4.30 375.00 2100 ---- 385.40B 373.30A 373.30A 375.30 -4.30 379.60 2105 ---- 390.00B 377.90A 377.90A 379.90 -4.20 384.10 2110 ---- 394.60B 382.50A 382.50A 384.40 -4.30 388.70 2115 ---- 399.20B 387.00A 387.00A 389.00 -4.30 393.30 2120 ---- 403.90B 391.60A 391.60A 393.60 -4.30 397.90 2125 ---- 408.50B 396.20A 396.20A 398.20 -4.30 402.50 2130 ---- 413.10B 400.80A 400.80A 402.80 -4.30 407.10 2135 ---- 417.80B 405.40A 405.40A 407.50 -4.30 411.80 2140 ---- 422.40B 410.10A 410.10A 412.10 -4.30 416.40 2145 ---- 427.10B 414.70A 414.70A 416.70 -4.40 421.10 2150 ---- 431.80B 419.30A 419.30A 421.40 -4.30 425.70 2155 ---- 436.40B 424.00A 424.00A 426.00 -4.40 430.40 2160 ---- 441.10B 428.60A 428.60A 430.70 -4.30 435.00 2165 ---- 445.80B 433.30A 433.30A 435.30 -4.40 439.70 2170 ---- 450.50B 438.00A 438.00A 440.00 -4.40 444.40 2175 ---- 455.20B 442.70A 442.70A 444.70 -4.40 449.10 2180 ---- 459.90B 447.30A 447.30A 449.30 -4.50 453.80 2185 ---- 464.60B 452.00A 452.00A 454.00 -4.50 458.50 2190 ---- 469.40B 456.70A 456.70A 458.70 -4.50 463.20 2195 ---- 474.10B 461.40A 461.40A 463.40 -4.50 467.90 2200 ---- 478.80B 466.10A 466.10A 468.10 -4.50 472.60 2205 ---- 483.60B 470.80A 470.80A 472.90 -4.40 477.30 2210 ---- 488.30B 475.60A 475.60A 477.60 -4.50 482.10 2215 ---- 493.10B 480.30A 480.30A 482.30 -4.50 486.80 2220 ---- 497.80B 485.00A 485.00A 487.00 -4.50 491.50 2225 ---- 499.70B 489.80A 489.80A 491.80 -4.50 496.30 1 2230 ---- 501.90B 494.50A 494.50A 496.50 -4.50 501.00 2235 ---- 506.90B 499.20A 499.20A 501.30 -4.50 505.80 1 2240 ---- 511.50B 504.00A 504.00A 506.00 -4.50 510.50 2245 ---- 516.40B 509.80A 509.80A 510.80 -4.50 515.30 1 2250 ---- 526.50B 513.50A 513.50A 515.60 -4.50 520.10 2255 ---- 526.10B 519.40A 519.40A 520.30 -4.50 524.80 2 2260 ---- 530.60B 524.20A 524.20A 525.10 -4.50 529.60 2265 ---- 535.40B 529.00A 529.00A 529.90 -4.50 534.40 2270 ---- 540.20B 533.80A 533.80A 534.70 -4.50 539.20 1 2275 ---- 545.00B 538.60A 538.60A 539.50 -4.50 544.00 2280 ---- 549.90B 543.40A 543.40A 544.30 -4.50 548.80 2290 ---- 559.30B 553.00A 553.00A 553.90 -4.50 558.40 2300 ---- 574.60B 561.40A 561.40A 563.50 -4.60 568.10 2310 ---- 578.60B 572.30A 572.30A 573.20 -4.50 577.70 2320 ---- 588.50B 582.00A 582.00A 582.90 -4.50 587.40 2325 ---- 593.10B 586.80A 586.80A 587.70 -4.50 592.20 2330 ---- 598.00B 591.70A 591.70A 592.50 -4.60 597.10 2340 ---- 607.70B 601.40A 601.40A 602.20 -4.60 606.80 2350 ---- 623.10B 609.70A 609.70A 612.00 -4.50 616.50 1 2360 ---- 627.20B 620.50A 620.50A 621.70 -4.60 626.30 2370 ---- 637.20B 630.30A 630.30A 631.40 -4.60 636.00 2375 ---- 641.90B 635.30A 635.30A 636.30 -4.60 640.90 2380 ---- 646.80B 640.20A 640.20A 641.20 -4.60 645.80 2400 ---- 671.90B 658.40A 658.40A 660.70 -4.70 665.40 2425 ---- 690.80B 684.30A 684.30A 685.20 -4.70 689.90 2450 ---- 721.00B 707.40A 707.40A 709.80 -4.70 714.50 2475 ---- 740.00B 733.50A 733.50A 734.50 -4.70 739.20 2500 ---- 770.40B 756.60A 756.60A 759.20 -4.80 764.00 2525 ---- 789.60B 783.10A 783.10A 784.00 -4.80 788.80 2550 ---- 819.90B 806.00A 806.00A 808.90 -4.80 813.70 2575 ---- 839.50B 833.00A 833.00A 833.80 -4.80 838.60 2700 ---- 964.30B 958.00A 958.00A 958.80 -4.80 963.60 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 3.50 +.10 3.40 1225 ---- ---- ---- ---- 4.10 UNCH 4.10 1250 ---- ---- ---- ---- 4.80 UNCH 4.80 1275 ---- ---- ---- ---- 5.60 -.10 5.70 30 1300 ---- ---- ---- ---- 6.50 -.10 6.60 1325 ---- ---- 7.70A 7.70A 7.60 -.20 7.80 1350 ---- ---- 9.00A 9.00A 8.90 -.20 9.10 40 1375 ---- ---- 10.50A 10.50A 10.50 -.20 10.70 1390 ---- ---- 11.60A 11.60A 11.50 -.20 11.70 1400 ---- ---- 12.30A 12.30A 12.30 -.20 12.50 10 1410 ---- 13.40B 13.10A 13.40B 13.10 -.20 13.30 1420 ---- 14.30B 14.00A 14.30B 14.00 -.20 14.20 1425 ---- 14.80B 14.50A 14.80B 14.50 -.20 14.70 1430 ---- 15.30B 14.90A 15.30B 15.00 -.20 15.20 1440 ---- 16.40B 15.90A 16.40B 16.00 -.20 16.20 1450 ---- 17.50B 17.00A 17.50B 17.10 -.20 17.30 4 1460 ---- 18.80B 18.10A 18.80B 18.20 -.30 18.50 1470 ---- 20.10B 19.40A 20.10B 19.50 -.30 19.80 1475 ---- 20.80B 20.00A 20.80B 20.10 -.40 20.50 1480 ---- 21.50B 20.70A 21.50B 20.80 -.40 21.20 1490 ---- 23.00B 22.00A 23.00B 22.20 -.40 22.60 1495 ---- 23.80B 22.80A 23.80B 22.90 -.50 23.40 1500 ---- 24.60B 23.50A 24.60B 23.70 -.50 24.20 1505 ---- 25.40B 24.30A 25.40B 24.50 -.50 25.00 1510 ---- 26.30B 25.10A 26.30B 25.30 -.50 25.80 1515 ---- 27.20B 25.90A 27.20B 26.10 -.60 26.70 1520 ---- 28.10B 26.80A 28.10B 27.00 -.60 27.60 1 1525 ---- 29.10B 27.70A 29.10B 27.90 -.70 28.60 1 1530 ---- 30.00B 28.60A 30.00B 28.80 -.70 29.50 31 1535 ---- 31.10B 29.50A 31.10B 29.80 -.70 30.50 1540 ---- 32.10B 30.50A 32.10B 30.80 -.70 31.50 1545 ---- 33.20B 31.50A 33.20B 31.80 -.80 32.60 1550 ---- 34.30B 32.50A 34.30B 32.80 -.90 33.70 10 1555 ---- 35.40B 33.60A 35.40B 33.90 -.90 34.80 1560 ---- 36.60B 34.70A 36.60B 35.10 -.90 36.00 36 1565 ---- 37.80B 35.80A 37.80B 36.20 -.90 37.10 1570 ---- 39.10B 37.00A 39.10B 37.40 -1.00 38.40 1575 ---- 40.40B 38.20A 40.40B 38.60 -1.00 39.60 1580 ---- 41.70B 39.40A 41.70B 39.90 -1.00 40.90 1585 ---- 43.00B 40.70A 43.00B 41.20 -1.10 42.30 1590 ---- 44.40B 42.00A 44.40B 42.50 -1.20 43.70 1595 ---- 45.90B 43.40A 45.90B 43.90 -1.20 45.10 1600 ---- 47.40B 44.80A 47.40B 45.30 -1.20 46.50 20 503 1605 ---- 48.90B 46.20A 48.90B 46.80 -1.20 48.00 1610 ---- 50.50B 47.70A 50.50B 48.30 -1.30 49.60 1615 ---- 52.10B 49.20A 52.10B 49.80 -1.30 51.10 1620 ---- 53.70B 50.80A 53.70B 51.40 -1.40 52.80 1625 ---- 55.50B 52.40A 55.50B 53.00 -1.40 54.40 1630 ---- 57.20B 54.00A 57.20B 54.70 -1.40 56.10 1 1635 ---- 59.00B 55.70A 59.00B 56.40 -1.50 57.90 1640 ---- 60.80B 57.40A 60.80B 58.10 -1.60 59.70 1645 ---- 62.70B 59.20A 62.70B 59.90 -1.60 61.50 2 1650 ---- 64.60B 61.00A 64.60B 61.80 -1.60 63.40 28 1655 ---- 66.60B 62.80A 66.60B 63.60 -1.70 65.30 1660 ---- 68.60B 64.70A 68.60B 65.60 -1.70 1 67.30 1665 ---- 70.70B 66.70A 70.70B 67.50 -1.80 69.30 1 1670 ---- 72.80B 68.70A 72.80B 69.50 -1.90 71.40 1 1 1675 ---- 75.00B 70.70A 70.70A 71.60 -1.90 73.50 1680 ---- 77.20B 72.80A 77.20B 73.70 -1.90 75.60 1685 ---- 79.40B 74.90A 79.40B 75.80 -2.00 77.80 1690 ---- 81.70B 77.10A 81.70B 78.00 -2.10 80.10 1695 ---- 84.10B 79.40A 84.10B 80.20 -2.20 82.40 1700 ---- 86.50B 81.60A 81.60A 82.50 -2.20 84.70 94 138 1705 ---- 88.90B 84.00A 88.90B 84.80 -2.30 87.10 1710 ---- 91.40B 86.30A 91.40B 87.20 -2.40 89.60 1715 ---- 94.00B 88.70A 94.00B 89.60 -2.40 92.00 1720 ---- 96.50B 91.20A 96.50B 92.00 -2.60 94.60 1725 ---- 99.20B 93.70A 93.70A 94.50 -2.70 97.20 1730 ---- 101.90B 96.30A 101.90B 97.10 -2.70 99.80 1735 ---- 104.60B 98.90A 104.60B 99.60 -2.90 102.50 1740 ---- 107.40B 101.50A 107.40B 102.30 -2.90 105.20 1745 ---- 110.20B 104.20A 110.20B 105.00 -2.90 107.90 1750 ---- 113.10B 107.00A 107.00A 107.70 -3.00 110.70 14 1755 ---- 116.00B 109.70A 116.00B 110.50 -3.10 113.60 1760 ---- 118.90B 112.60A 118.90B 113.30 -3.20 116.50 1765 ---- 121.90B 115.50A 121.90B 116.20 -3.20 119.40 1770 ---- 125.00B 118.40A 125.00B 119.10 -3.30 122.40 3 3 1775 ---- 128.10B 121.30A 121.30A 122.10 -3.40 125.50 300 1780 ---- 131.20B 124.40A 131.20B 125.10 -3.40 128.50 1785 ---- 134.40B 127.40A 127.40A 128.10 -3.50 131.60 1790 ---- 137.60B 130.50A 130.50A 131.30 -3.50 134.80 1795 ---- 140.90B 133.60A 140.90B 134.40 -3.60 138.00 1800 ---- 144.20B 136.80A 136.80A 137.60 -3.60 141.20 111 137 1805 ---- 147.50B 140.00A 147.50B 140.90 -3.60 144.50 1810 ---- 150.90B 143.30A 150.90B 144.10 -3.70 147.80 1815 ---- 154.30B 146.60A 154.30B 147.50 -3.70 151.20 1820 ---- 157.70B 149.90A 157.70B 150.80 -3.70 154.50 1825 ---- 161.20B 153.30A 161.20B 154.20 -3.80 158.00 350 1830 ---- 164.70B 156.70A 164.70B 157.70 -3.70 161.40 1835 ---- 168.30B 160.10A 168.30B 161.10 -3.80 164.90 1840 ---- 171.90B 163.60A 171.90B 164.60 -3.80 168.40 1845 ---- 175.50B 167.10A 175.50B 168.20 -3.80 172.00 1850 ---- 179.10B 170.70A 179.10B 171.80 -3.80 175.60 1855 ---- 182.80B 174.30A 182.80B 175.40 -3.80 179.20 1860 ---- 186.50B 177.90A 186.50B 179.00 -3.90 182.90 1865 ---- 190.20B 181.50A 190.20B 182.70 -3.80 186.50 1870 ---- 194.00B 185.20A 194.00B 186.40 -3.80 190.20 1875 ---- 197.80B 188.90A 197.80B 190.10 -3.90 194.00 1880 ---- 201.60B 192.60A 201.60B 193.90 -3.90 197.80 1885 ---- 205.50B 196.40A 205.50B 197.70 -3.80 201.50 1890 ---- 209.40B 200.20A 209.40B 201.50 -3.90 205.40 1895 ---- 213.30B 204.00A 213.30B 205.30 -3.90 209.20 1900 ---- 217.20B 207.80A 217.20B 209.20 -3.90 213.10 1905 ---- 221.10B 211.70A 221.10B 213.10 -3.90 217.00 1 1910 ---- 225.10B 215.60A 225.10B 217.00 -3.90 220.90 1 1915 ---- 229.10B 219.50A 229.10B 220.90 -3.90 224.80 2 1920 ---- 233.10B 223.40A 233.10B 224.90 -3.90 228.80 1925 ---- 237.10B 227.40A 237.10B 228.80 -4.00 232.80 1930 ---- 241.20B 231.40A 241.20B 232.80 -4.00 236.80 1935 ---- 245.30B 235.40A 245.30B 236.90 -3.90 240.80 1940 ---- 249.40B 239.40A 249.40B 240.90 -4.00 244.90 1945 ---- 253.50B 243.40A 253.50B 245.00 -4.00 249.00 1950 ---- 257.60B 247.50A 257.60B 249.00 -4.00 253.00 1955 ---- 261.80B 251.60A 261.80B 253.10 -4.10 257.20 1960 ---- 266.00B 255.70A 266.00B 257.30 -4.00 261.30 1965 ---- 270.20B 259.80A 270.20B 261.40 -4.00 265.40 1970 ---- 274.40B 264.00A 274.40B 265.60 -4.00 269.60 1975 ---- 278.60B 268.10A 278.60B 269.70 -4.10 273.80 1980 ---- 282.80B 272.30A 282.80B 273.90 -4.10 278.00 1985 ---- 287.10B 276.50A 287.10B 278.10 -4.10 282.20 1990 ---- 291.40B 280.70A 291.40B 282.40 -4.10 286.50 1995 ---- 295.70B 284.90A 295.70B 286.60 -4.10 290.70 2000 ---- 300.00B 289.20A 300.00B 290.90 -4.10 295.00 2005 ---- 304.30B 293.50A 304.30B 295.10 -4.20 299.30 2010 ---- 308.60B 297.70A 308.60B 299.40 -4.20 303.60 2015 ---- 313.00B 302.00A 313.00B 303.70 -4.20 307.90 2020 ---- 317.30B 306.30A 317.30B 308.00 -4.20 312.20 2025 ---- 321.70B 310.70A 321.70B 312.40 -4.10 316.50 2030 ---- 326.10B 315.00A 326.10B 316.70 -4.20 320.90 2035 ---- 330.50B 319.30A 330.50B 321.10 -4.20 325.30 2040 ---- 334.90B 323.70A 334.90B 325.40 -4.30 329.70 2045 ---- 339.40B 328.10A 339.40B 329.80 -4.30 334.10 2050 ---- 343.80B 332.50A 343.80B 334.20 -4.30 338.50 2055 ---- 348.20B 336.90A 348.20B 338.60 -4.30 342.90 2060 ---- 352.70B 341.30A 352.70B 343.00 -4.30 347.30 2065 ---- 357.20B 345.70A 357.20B 347.50 -4.30 351.80 2070 ---- 361.70B 350.20A 361.70B 351.90 -4.30 356.20 2075 ---- 366.20B 354.60A 366.20B 356.40 -4.30 360.70 2080 ---- 370.70B 359.10A 370.70B 360.80 -4.30 365.10 2085 ---- 375.20B 363.50A 375.20B 365.30 -4.30 369.60 2090 ---- 379.70B 368.00A 379.70B 369.80 -4.30 374.10 2095 ---- 384.20B 372.50A 384.20B 374.30 -4.30 378.60 2100 ---- 388.80B 377.00A 388.80B 378.80 -4.30 383.10 2105 ---- 393.30B 381.50A 393.30B 383.30 -4.40 387.70 2110 ---- 397.90B 386.10A 397.90B 387.80 -4.40 392.20 2115 ---- 402.50B 390.60A 402.50B 392.40 -4.30 396.70 2120 ---- 407.10B 395.10A 407.10B 396.90 -4.40 401.30 2125 ---- 411.60B 399.70A 411.60B 401.50 -4.30 405.80 2130 ---- 416.20B 404.20A 416.20B 406.00 -4.40 410.40 2135 ---- 420.80B 408.80A 420.80B 410.60 -4.40 415.00 2140 ---- 425.50B 413.40A 425.50B 415.20 -4.40 419.60 2145 ---- 430.10B 418.00A 430.10B 419.80 -4.30 424.10 2150 ---- 434.70B 422.60A 434.70B 424.40 -4.30 428.70 2155 ---- 439.30B 427.20A 439.30B 429.00 -4.40 433.40 2160 ---- 444.00B 431.80A 444.00B 433.60 -4.40 438.00 2165 ---- 448.60B 436.40A 448.60B 438.20 -4.40 442.60 2170 ---- 453.30B 441.00A 453.30B 442.80 -4.40 447.20 2175 ---- 457.90B 445.70A 457.90B 447.50 -4.40 451.90 2180 ---- 462.60B 450.30A 462.60B 452.10 -4.40 456.50 2185 ---- 467.30B 454.90A 467.30B 456.80 -4.30 461.10 2190 ---- 472.00B 459.60A 472.00B 461.40 -4.40 465.80 2195 ---- 476.70B 464.30A 476.70B 466.10 -4.40 470.50 2200 ---- 481.30B 468.90A 481.30B 470.80 -4.30 475.10 2205 ---- 486.00B 473.60A 486.00B 475.40 -4.40 479.80 2210 ---- 490.80B 478.30A 490.80B 480.10 -4.40 484.50 2215 ---- 495.50B 483.00A 495.50B 484.80 -4.40 489.20 2220 ---- 500.20B 487.60A 500.20B 489.50 -4.40 493.90 2225 ---- 504.90B 492.30A 504.90B 494.20 -4.40 498.60 2230 ---- 509.60B 497.00A 509.60B 498.90 -4.40 503.30 2235 ---- 514.40B 501.70A 514.40B 503.60 -4.40 508.00 2240 ---- 519.10B 506.50A 519.10B 508.30 -4.40 512.70 2245 ---- 523.90B 511.20A 523.90B 513.10 -4.40 517.50 2250 ---- 528.60B 515.90A 528.60B 517.80 -4.40 522.20 2255 ---- 533.40B 520.60A 533.40B 522.50 -4.50 527.00 2260 ---- 538.10B 525.40A 538.10B 527.30 -4.40 531.70 2265 ---- 542.90B 530.10A 542.90B 532.00 -4.50 536.50 2270 ---- 544.30B 534.90A 544.20B 536.80 -4.40 541.20 2275 ---- ---- 539.60A 539.60A 541.50 -4.50 546.00 2280 ---- ---- 544.40A 544.40A 546.30 -4.40 550.70 2290 ---- ---- 556.10A 556.10A 555.80 -4.50 560.30 2300 ---- 576.40B 563.50A 576.40B 565.40 -4.50 569.90 2310 ---- ---- 575.40A 575.40A 575.00 -4.50 579.50 2320 ---- ---- 585.00A 585.00A 584.50 -4.60 589.10 2325 ---- ---- 589.80A 589.80A 589.30 -4.60 593.90 2330 ---- ---- 594.60A 594.60A 594.20 -4.50 598.70 2340 ---- ---- 604.20A 604.20A 603.80 -4.50 608.30 2350 ---- 624.50B 611.40A 624.50B 613.40 -4.60 618.00 2360 ---- ---- 623.50A 623.50A 623.10 -4.60 627.70 2370 ---- ---- 633.20A 633.20A 632.80 -4.60 637.40 2 2375 ---- ---- 638.10A 638.10A 637.60 -4.60 642.20 2 2380 ---- ---- 642.90A 642.90A 642.50 -4.60 647.10 1 2400 ---- 673.10B 659.80A 673.10B 661.90 -4.60 666.50 6 2425 ---- ---- 686.90A 686.90A 686.20 -4.70 690.90 2450 ---- 721.90B 708.50A 721.90B 710.70 -4.60 715.30 1 2475 ---- ---- 736.00A 736.00A 735.20 -4.70 739.90 2500 ---- 771.00B 757.40A 771.00B 759.80 -4.70 764.50 3 2525 ---- ---- 785.30A 785.30A 784.50 -4.70 789.20 2550 ---- 820.40B 806.70A 820.40B 809.20 -4.70 813.90 2575 ---- ---- 834.90A 834.90A 834.00 -4.80 838.80 2600 ---- 869.90B 856.10A 869.90B 858.90 -4.80 863.70 3000 ---- ---- 1259.80A 1259.80A 1258.80 -4.80 1263.60 4000 ---- ---- 2260.60A 2260.60A 2258.80 -4.80 2263.60 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 4.00 -.10 4.10 1225 ---- ---- ---- ---- 4.70 -.10 4.80 1250 ---- ---- ---- ---- 5.40 -.20 5.60 1275 ---- ---- ---- ---- 6.30 -.20 6.50 1300 ---- ---- ---- ---- 7.40 -.20 7.60 1325 ---- ---- ---- ---- 8.60 -.20 8.80 1350 ---- ---- ---- ---- 10.00 -.20 10.20 1375 ---- ---- ---- ---- 11.60 -.30 11.90 1400 ---- ---- ---- ---- 13.60 -.30 13.90 1410 ---- ---- ---- ---- 14.40 -.40 14.80 1420 ---- ---- ---- ---- 15.40 -.40 15.80 1425 ---- ---- ---- ---- 15.90 -.40 16.30 1430 ---- ---- ---- ---- 16.40 -.40 16.80 1440 ---- ---- 17.80A 17.80A 17.40 -.50 17.90 1450 ---- ---- ---- ---- 18.60 -.40 19.00 1460 ---- ---- 20.20A 20.20A 19.80 -.50 20.30 1470 ---- ---- 21.40A 21.40A 21.10 -.50 21.60 1475 ---- ---- 22.10A 22.10A 21.70 -.60 22.30 1480 ---- ---- 22.80A 22.80A 22.40 -.60 23.00 1490 ---- ---- 24.20A 24.20A 23.90 -.60 24.50 1500 ---- ---- 25.70A 25.70A 25.40 -.70 26.10 1505 ---- ---- 26.50A 26.50A 26.20 -.70 26.90 1510 ---- ---- 27.30A 27.30A 27.00 -.80 27.80 1515 ---- ---- 28.20A 28.20A 27.90 -.80 28.70 1520 ---- ---- 29.00A 29.00A 28.70 -.90 29.60 1525 ---- ---- 29.90A 29.90A 29.60 -.90 30.50 1530 ---- ---- 30.90A 30.90A 30.60 -.90 31.50 1535 ---- ---- 31.80A 31.80A 31.50 -1.00 32.50 1540 ---- ---- 32.80A 32.80A 32.50 -1.00 33.50 1545 ---- ---- 33.80A 33.80A 33.50 -1.00 34.50 1550 ---- ---- 34.80A 34.80A 34.50 -1.10 35.60 1 1160 1555 ---- ---- 35.90A 35.90A 35.60 -1.10 36.70 1560 ---- ---- 37.00A 37.00A 36.70 -1.10 37.80 1565 ---- ---- 38.10A 38.10A 37.80 -1.20 39.00 1570 ---- ---- 39.30A 39.30A 39.00 -1.20 40.20 1575 ---- ---- 40.50A 40.50A 40.20 -1.20 41.40 1580 ---- ---- 41.70A 41.70A 41.40 -1.30 42.70 1585 ---- ---- 43.00A 43.00A 42.70 -1.30 44.00 1590 ---- ---- 44.30A 44.30A 44.00 -1.40 45.40 1595 ---- ---- 45.60A 45.60A 45.30 -1.50 46.80 1600 ---- ---- 47.00A 47.00A 46.70 -1.50 48.20 3 1605 ---- ---- 48.40A 48.40A 48.20 -1.40 49.60 1610 ---- ---- 49.90A 49.90A 49.60 -1.50 51.10 1615 ---- ---- 51.40A 51.40A 51.10 -1.60 52.70 1620 ---- ---- 52.90A 52.90A 52.60 -1.70 54.30 1625 ---- ---- 54.40A 54.40A 54.20 -1.70 55.90 1630 ---- 57.60B 56.00A 57.60B 55.80 -1.70 57.50 1635 ---- 59.30B 57.70A 59.30B 57.50 -1.70 59.20 1640 ---- 61.10B 59.40A 61.10B 59.20 -1.80 61.00 1645 ---- 62.90B 61.10A 62.90B 60.90 -1.90 62.80 1650 ---- 64.70B 62.80A 64.70B 62.70 -1.90 64.60 1655 ---- 66.60B 64.60A 66.60B 64.50 -1.90 66.40 1660 ---- 68.60B 66.50A 68.60B 66.40 -2.00 68.40 1665 ---- 70.60B 68.40A 70.60B 68.20 -2.10 70.30 1670 ---- 72.60B 70.30A 72.60B 70.20 -2.10 72.30 1675 ---- 74.70B 72.30A 74.70B 72.10 -2.20 74.30 1680 ---- 76.80B 74.30A 76.80B 74.20 -2.20 76.40 1685 ---- 79.00B 76.40A 79.00B 76.20 -2.30 78.50 1690 ---- 81.20B 78.50A 81.20B 78.30 -2.40 80.70 1695 ---- 83.40B 80.60A 83.40B 80.40 -2.50 82.90 1700 ---- 85.70B 82.80A 85.70B 82.60 -2.60 85.20 1705 ---- 88.10B 85.10A 88.10B 84.80 -2.70 87.50 10 1710 ---- 90.50B 87.40A 90.50B 87.10 -2.70 89.80 1715 ---- 92.90B 89.70A 92.90B 89.40 -2.80 92.20 1720 ---- 95.40B 92.10A 95.40B 91.80 -2.90 94.70 1725 ---- 97.90B 94.50A 97.90B 94.20 -3.00 97.20 1730 ---- 100.50B 96.90A 100.50B 96.70 -3.00 99.70 1735 ---- 103.10B 99.40A 103.10B 99.30 -3.00 102.30 1740 ---- 105.70B 102.00A 105.70B 101.90 -3.00 104.90 1745 ---- 108.40B 104.60A 108.40B 104.50 -3.00 107.50 1750 ---- 111.20B 107.20A 111.20B 107.20 -3.00 110.20 1755 ---- 113.90B 109.90A 113.90B 110.00 -3.00 113.00 1760 ---- 116.80B 112.60A 116.80B 112.80 -3.00 115.80 1765 ---- 119.60B 115.30A 119.60B 115.70 -2.90 118.60 1770 ---- 122.60B 118.10A 122.60B 118.60 -2.90 121.50 1775 ---- 125.50B 121.00A 125.50B 121.60 -2.80 124.40 1780 ---- 128.50B 123.80A 128.50B 124.60 -2.80 127.40 1785 ---- 131.50B 126.80A 131.50B 127.60 -2.80 130.40 1790 ---- 134.60B 129.70A 134.60B 130.70 -2.70 133.40 1795 ---- 137.70B 132.70A 137.70B 133.80 -2.70 136.50 1800 ---- 140.90B 135.80A 140.90B 136.90 -2.70 139.60 1805 ---- 144.10B 138.80A 144.10B 140.10 -2.60 142.70 1810 ---- 147.30B 142.00A 147.30B 143.20 -2.70 145.90 1815 ---- 150.50B 145.10A 150.50B 146.40 -2.70 149.10 1820 ---- 153.80B 148.30A 153.80B 149.60 -2.80 152.40 1825 ---- 157.20B 151.50A 157.20B 152.90 -2.70 155.60 1830 ---- 160.50B 154.80A 160.50B 156.10 -2.80 158.90 1835 ---- 164.00B 158.10A 164.00B 159.40 -2.90 162.30 1840 ---- 167.40B 161.40A 167.40B 162.70 -3.00 165.70 1845 ---- 170.90B 164.80A 170.90B 166.10 -3.00 169.10 1 1850 ---- 174.40B 168.20A 174.40B 169.50 -3.00 172.50 1855 ---- 177.90B 171.60A 177.90B 172.90 -3.10 176.00 1860 ---- 181.50B 175.10A 181.50B 176.40 -3.10 179.50 1865 ---- 185.10B 178.60A 185.10B 179.90 -3.20 183.10 1870 ---- 188.70B 182.10A 188.70B 183.40 -3.20 186.60 1 1875 ---- 192.30B 185.70A 192.30B 187.00 -3.20 190.20 1880 ---- 196.00B 189.30A 196.00B 190.60 -3.30 193.90 1885 ---- 199.70B 192.90A 199.70B 194.20 -3.30 197.50 1 1890 ---- 203.50B 196.50A 203.50B 197.90 -3.30 201.20 1 1895 ---- 207.20B 200.20A 207.20B 201.60 -3.30 204.90 1900 ---- 211.00B 203.90A 211.00B 205.30 -3.40 208.70 1905 ---- 214.80B 207.60A 214.80B 209.10 -3.30 212.40 1 1910 ---- 218.70B 211.40A 218.70B 212.80 -3.40 216.20 1915 ---- 222.50B 215.20A 222.50B 216.60 -3.40 220.00 1 1920 ---- 226.40B 219.00A 226.40B 220.40 -3.40 223.80 1 1925 ---- 230.30B 222.80A 230.30B 224.30 -3.40 227.70 1930 ---- 234.30B 226.60A 234.30B 228.10 -3.50 231.60 1935 ---- 238.20B 230.50A 238.20B 232.00 -3.50 235.50 1940 ---- 242.20B 234.40A 242.20B 235.90 -3.50 239.40 1 1945 ---- 246.20B 238.30A 246.20B 239.90 -3.50 243.40 1 1950 ---- 250.20B 242.30A 250.20B 243.80 -3.50 247.30 1955 ---- 254.20B 246.20A 254.20B 247.80 -3.50 251.30 1960 ---- 258.30B 250.20A 258.30B 251.80 -3.50 255.30 1965 ---- 262.40B 254.20A 262.40B 255.80 -3.50 259.30 1970 ---- 266.50B 258.20A 266.50B 259.80 -3.60 263.40 1975 ---- 270.60B 262.30A 270.60B 263.90 -3.60 267.50 1980 ---- 274.70B 266.30A 274.70B 267.90 -3.60 271.50 1985 ---- 278.90B 270.40A 278.90B 272.00 -3.60 275.60 1990 ---- 283.00B 274.50A 283.00B 276.10 -3.70 279.80 1995 ---- 287.20B 278.60A 287.20B 280.20 -3.70 283.90 2000 ---- 291.40B 282.70A 291.40B 284.40 -3.60 288.00 2005 ---- 295.60B 286.90A 295.60B 288.50 -3.70 292.20 2010 ---- 299.80B 291.00A 299.80B 292.70 -3.70 296.40 2015 ---- 304.10B 295.20A 304.10B 296.90 -3.70 300.60 2020 ---- 308.40B 299.40A 308.40B 301.10 -3.70 304.80 2025 ---- 312.60B 303.60A 312.60B 305.30 -3.80 309.10 2030 ---- 316.90B 307.90A 316.90B 309.50 -3.80 313.30 2035 ---- 321.20B 312.10A 321.20B 313.80 -3.80 317.60 2040 ---- 325.50B 316.30A 325.50B 318.00 -3.80 321.80 2045 ---- 329.90B 320.60A 329.90B 322.30 -3.80 326.10 2050 ---- 334.20B 324.90A 334.20B 326.60 -3.80 330.40 2055 ---- 338.60B 329.20A 338.60B 330.90 -3.90 334.80 2060 ---- 342.90B 333.50A 342.90B 335.20 -3.90 339.10 2065 ---- 347.30B 337.80A 347.30B 339.50 -3.90 343.40 2070 ---- 351.70B 342.20A 351.70B 343.90 -3.90 347.80 2075 ---- 356.10B 346.50A 356.10B 348.20 -4.00 352.20 2080 ---- 360.50B 350.90A 360.50B 352.60 -3.90 356.50 2085 ---- 364.90B 355.30A 364.90B 356.90 -4.00 360.90 2090 ---- 369.40B 359.60A 369.40B 361.30 -4.00 365.30 2095 ---- 373.80B 364.00A 373.80B 365.70 -4.00 369.70 2100 ---- 378.30B 368.40A 378.30B 370.10 -4.10 374.20 2105 ---- 382.80B 372.90A 382.80B 374.60 -4.00 378.60 2110 ---- 387.20B 377.30A 387.20B 379.00 -4.00 383.00 2115 ---- 391.70B 381.70A 391.70B 383.40 -4.10 387.50 2120 ---- 396.20B 386.20A 396.20B 387.90 -4.10 392.00 2125 ---- 400.70B 390.60A 400.70B 392.30 -4.10 396.40 2130 ---- 405.30B 395.10A 405.30B 396.80 -4.10 400.90 2135 ---- 409.80B 399.60A 409.80B 401.30 -4.10 405.40 2140 ---- 414.30B 404.10A 414.30B 405.80 -4.10 409.90 2145 ---- 418.90B 408.60A 418.90B 410.30 -4.10 414.40 2150 ---- 423.40B 413.10A 423.40B 414.80 -4.10 418.90 2155 ---- 428.00B 417.60A 428.00B 419.30 -4.20 423.50 2160 ---- 432.50B 422.10A 432.50B 423.80 -4.20 428.00 2165 ---- 437.10B 426.70A 437.10B 428.30 -4.30 432.60 2170 ---- 441.70B 431.20A 441.70B 432.90 -4.20 437.10 2175 ---- 446.30B 435.80A 446.30B 437.40 -4.30 441.70 2180 ---- 450.90B 440.30A 450.90B 442.00 -4.20 446.20 2185 ---- 455.50B 444.90A 455.50B 446.50 -4.30 450.80 2190 ---- 460.10B 449.50A 460.10B 451.10 -4.30 455.40 2195 ---- 464.70B 454.10A 464.70B 455.70 -4.30 460.00 2200 ---- 469.40B 458.60A 469.40B 460.30 -4.30 464.60 2205 ---- 474.00B 463.20A 474.00B 464.90 -4.30 469.20 2210 ---- 478.60B 467.80A 478.60B 469.50 -4.30 473.80 2215 ---- 483.30B 472.50A 483.30B 474.10 -4.30 478.40 2220 ---- 487.90B 477.10A 487.90B 478.70 -4.40 483.10 2225 ---- 492.60B 481.70A 492.60B 483.30 -4.40 487.70 2230 ---- 497.30B 486.30A 497.30B 487.90 -4.40 492.30 2235 ---- 501.90B 491.00A 501.90B 492.60 -4.40 497.00 2240 ---- 506.60B 495.60A 506.60B 497.20 -4.40 501.60 2245 ---- 511.30B 500.30A 511.30B 501.90 -4.40 506.30 2250 ---- 516.00B 504.90A 516.00B 506.50 -4.40 510.90 2255 ---- 520.70B 509.60A 520.70B 511.20 -4.40 515.60 2260 ---- 525.40B 514.30A 525.40B 515.90 -4.40 520.30 2265 ---- 530.10B 518.90A 530.10B 520.50 -4.50 525.00 2270 ---- 534.80B 523.60A 534.80B 525.20 -4.50 529.70 2275 ---- 539.50B 528.30A 539.50B 529.90 -4.50 534.40 2 2280 ---- 544.20B 533.00A 544.20B 534.60 -4.50 539.10 2290 ---- 553.70B 542.40A 553.70B 544.00 -4.50 548.50 2300 ---- 563.20B 551.80A 563.20B 553.40 -4.50 557.90 2310 ---- 572.70B 561.30A 572.70B 562.90 -4.50 567.40 2320 ---- 582.20B 570.70A 582.20B 572.30 -4.60 576.90 2325 ---- 586.90B 575.50A 586.90B 577.10 -4.50 581.60 2330 ---- 591.70B 580.20A 591.70B 581.80 -4.60 586.40 2340 ---- 596.50B 589.70A 596.50B 591.30 -4.60 595.90 2350 ---- 610.80B 599.20A 610.80B 600.90 -4.50 605.40 2360 ---- ---- ---- ---- 610.40 -4.60 615.00 2370 ---- ---- ---- ---- 620.00 -4.60 624.60 2375 ---- ---- ---- ---- 624.80 -4.60 629.40 2380 ---- ---- ---- ---- 629.60 -4.60 634.20 2400 ---- 658.90B 647.10A 658.90B 648.80 -4.60 653.40 2425 ---- ---- ---- ---- 672.90 -4.60 677.50 2450 ---- 707.30B 695.30A 707.30B 697.10 -4.70 701.80 2475 ---- ---- ---- ---- 721.50 -4.60 726.10 2490 ---- ---- ---- ---- 736.10 -4.70 740.80 2500 ---- 756.00B 743.80A 756.00B 745.80 -4.70 750.50 2525 ---- ---- ---- ---- 770.30 -4.70 775.00 2550 ---- 805.00B 792.60A 805.00B 794.90 -4.70 799.60 2575 ---- ---- ---- ---- 819.50 -4.70 824.20 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 3.00 -.20 3.20 1225 ---- ---- ---- ---- 3.80 -.20 4.00 1250 ---- ---- ---- ---- 4.70 -.30 5.00 1275 ---- ---- ---- ---- 5.80 -.40 6.20 1300 ---- ---- ---- ---- 7.20 -.40 7.60 1325 ---- ---- ---- ---- 8.80 -.40 9.20 1350 ---- ---- ---- ---- 10.60 -.60 11.20 1375 ---- ---- ---- ---- 12.80 -.60 13.40 1400 ---- ---- ---- ---- 15.30 -.70 16.00 1410 ---- ---- ---- ---- 16.40 -.80 17.20 1420 ---- ---- ---- ---- 17.60 -.80 18.40 1425 ---- ---- ---- ---- 18.20 -.80 19.00 1430 ---- ---- ---- ---- 18.80 -.90 19.70 1440 ---- ---- ---- ---- 20.20 -.80 21.00 1450 ---- ---- ---- ---- 21.50 -1.00 22.50 1460 ---- ---- ---- ---- 23.00 -1.00 24.00 1470 ---- ---- ---- ---- 24.50 -1.00 25.50 1475 ---- ---- ---- ---- 25.40 -1.00 26.40 1480 ---- ---- ---- ---- 26.20 -1.00 27.20 1490 ---- ---- ---- ---- 27.90 -1.10 29.00 1500 ---- ---- ---- ---- 29.70 -1.10 30.80 1505 ---- ---- ---- ---- 30.60 -1.20 31.80 1510 ---- ---- ---- ---- 31.60 -1.20 32.80 1515 ---- ---- ---- ---- 32.60 -1.20 33.80 1520 ---- ---- ---- ---- 33.60 -1.20 34.80 1525 ---- ---- ---- ---- 34.60 -1.30 35.90 1530 ---- ---- ---- ---- 35.60 -1.40 37.00 1535 ---- ---- ---- ---- 36.70 -1.40 38.10 1540 ---- ---- ---- ---- 37.80 -1.40 39.20 1545 ---- ---- ---- ---- 39.00 -1.40 40.40 1550 ---- ---- ---- ---- 40.10 -1.40 41.50 1555 ---- ---- ---- ---- 41.30 -1.50 42.80 1560 ---- ---- ---- ---- 42.50 -1.50 44.00 1565 ---- ---- ---- ---- 43.80 -1.50 45.30 1570 ---- ---- ---- ---- 45.00 -1.60 46.60 1575 ---- ---- ---- ---- 46.30 -1.60 47.90 1580 ---- ---- ---- ---- 47.70 -1.60 49.30 1585 ---- ---- ---- ---- 49.00 -1.60 50.60 1590 ---- ---- ---- ---- 50.40 -1.70 52.10 1595 ---- ---- ---- ---- 51.80 -1.70 53.50 1600 ---- ---- ---- ---- 53.30 -1.70 55.00 1605 ---- ---- ---- ---- 54.80 -1.70 56.50 1610 ---- ---- ---- ---- 56.30 -1.80 58.10 1615 ---- ---- ---- ---- 57.90 -1.80 59.70 1620 ---- ---- ---- ---- 59.40 -1.90 61.30 1625 ---- ---- ---- ---- 61.10 -1.80 62.90 1630 ---- ---- ---- ---- 62.70 -1.90 64.60 1635 ---- ---- ---- ---- 64.40 -2.00 66.40 1640 ---- ---- ---- ---- 66.20 -1.90 68.10 1645 ---- ---- ---- ---- 68.00 -2.00 70.00 1650 ---- ---- ---- ---- 69.80 -2.00 71.80 1655 ---- ---- ---- ---- 71.60 -2.10 73.70 1660 ---- ---- ---- ---- 73.50 -2.10 75.60 1665 ---- ---- ---- ---- 75.50 -2.10 77.60 1670 ---- ---- ---- ---- 77.50 -2.10 79.60 1675 ---- ---- ---- ---- 79.50 -2.20 81.70 1680 ---- ---- ---- ---- 81.60 -2.20 83.80 1685 ---- ---- ---- ---- 83.70 -2.20 85.90 1690 ---- ---- ---- ---- 85.80 -2.30 88.10 1695 ---- ---- ---- ---- 88.00 -2.30 90.30 1700 ---- ---- ---- ---- 90.30 -2.30 92.60 1705 ---- ---- ---- ---- 92.60 -2.40 95.00 1710 ---- ---- ---- ---- 94.90 -2.40 97.30 1715 ---- ---- ---- ---- 97.30 -2.40 99.70 1720 ---- ---- ---- ---- 99.70 -2.50 102.20 1725 ---- ---- ---- ---- 102.20 -2.50 104.70 1730 ---- ---- ---- ---- 104.70 -2.60 107.30 1735 ---- ---- ---- ---- 107.30 -2.50 109.80 1740 ---- ---- ---- ---- 109.90 -2.60 112.50 1745 ---- ---- ---- ---- 112.50 -2.70 115.20 1750 ---- ---- ---- ---- 115.20 -2.70 117.90 1755 ---- ---- ---- ---- 117.90 -2.70 120.60 1760 ---- ---- ---- ---- 120.70 -2.70 123.40 1765 ---- ---- ---- ---- 123.50 -2.70 126.20 1770 ---- ---- ---- ---- 126.30 -2.80 129.10 1775 ---- ---- ---- ---- 129.20 -2.80 132.00 1780 ---- ---- ---- ---- 132.10 -2.90 135.00 1785 ---- ---- ---- ---- 135.10 -2.90 138.00 1790 ---- ---- ---- ---- 138.00 -3.00 141.00 1795 ---- ---- ---- ---- 141.10 -2.90 144.00 1800 ---- ---- ---- ---- 144.10 -3.00 147.10 1805 ---- ---- ---- ---- 147.20 -3.00 150.20 1810 ---- ---- ---- ---- 150.30 -3.10 153.40 1815 ---- ---- ---- ---- 153.50 -3.00 156.50 1820 ---- ---- ---- ---- 156.70 -3.10 159.80 1825 ---- ---- ---- ---- 159.90 -3.10 163.00 1830 ---- ---- ---- ---- 163.10 -3.20 166.30 1835 ---- ---- ---- ---- 166.40 -3.20 169.60 1840 ---- ---- ---- ---- 169.70 -3.20 172.90 1845 ---- ---- ---- ---- 173.00 -3.30 176.30 1850 ---- ---- ---- ---- 176.40 -3.30 179.70 1855 ---- ---- ---- ---- 179.80 -3.30 183.10 1860 ---- ---- ---- ---- 183.20 -3.30 186.50 1865 ---- ---- ---- ---- 186.70 -3.30 190.00 1870 ---- ---- ---- ---- 190.10 -3.40 193.50 1875 ---- ---- ---- ---- 193.70 -3.30 197.00 1880 ---- ---- ---- ---- 197.20 -3.40 200.60 1885 ---- ---- ---- ---- 200.70 -3.50 204.20 1890 ---- ---- ---- ---- 204.30 -3.50 207.80 1895 ---- ---- ---- ---- 207.90 -3.50 211.40 1900 ---- ---- ---- ---- 211.60 -3.50 215.10 1905 ---- ---- ---- ---- 215.30 -3.50 218.80 1910 ---- ---- ---- ---- 218.90 -3.60 222.50 1915 ---- ---- ---- ---- 222.70 -3.50 226.20 1920 ---- ---- ---- ---- 226.40 -3.60 230.00 1925 ---- ---- ---- ---- 230.20 -3.60 233.80 1930 ---- ---- ---- ---- 234.00 -3.60 237.60 1935 ---- ---- ---- ---- 237.80 -3.60 241.40 1940 ---- ---- ---- ---- 241.60 -3.70 245.30 1945 ---- ---- ---- ---- 245.50 -3.70 249.20 1950 ---- ---- ---- ---- 249.40 -3.70 253.10 1955 ---- ---- ---- ---- 253.30 -3.70 257.00 1960 ---- ---- ---- ---- 257.20 -3.70 260.90 1965 ---- ---- ---- ---- 261.20 -3.70 264.90 1970 ---- ---- ---- ---- 265.20 -3.70 268.90 1975 ---- ---- ---- ---- 269.20 -3.70 272.90 1980 ---- ---- ---- ---- 273.20 -3.80 277.00 1985 ---- ---- ---- ---- 277.20 -3.80 281.00 1990 ---- ---- ---- ---- 281.30 -3.80 285.10 1995 ---- ---- ---- ---- 285.40 -3.80 289.20 2000 ---- ---- ---- ---- 289.50 -3.80 293.30 2005 ---- ---- ---- ---- 293.60 -3.80 297.40 2010 ---- ---- ---- ---- 297.70 -3.90 301.60 2015 ---- ---- ---- ---- 301.90 -3.80 305.70 2020 ---- ---- ---- ---- 306.00 -3.90 309.90 2025 ---- ---- ---- ---- 310.20 -3.90 314.10 2030 ---- ---- ---- ---- 314.40 -3.90 318.30 2035 ---- ---- ---- ---- 318.60 -4.00 322.60 2040 ---- ---- ---- ---- 322.80 -4.00 326.80 2045 ---- ---- ---- ---- 327.10 -4.00 331.10 2050 ---- ---- ---- ---- 331.30 -4.00 335.30 2055 ---- ---- ---- ---- 335.60 -4.00 339.60 2060 ---- ---- ---- ---- 339.90 -4.00 343.90 2065 ---- ---- ---- ---- 344.20 -4.00 348.20 2070 ---- ---- ---- ---- 348.50 -4.10 352.60 2075 ---- ---- ---- ---- 352.80 -4.10 356.90 2080 ---- ---- ---- ---- 357.20 -4.00 361.20 2085 ---- ---- ---- ---- 361.50 -4.10 365.60 2090 ---- ---- ---- ---- 365.90 -4.10 370.00 2095 ---- ---- ---- ---- 370.20 -4.10 374.30 2100 ---- ---- ---- ---- 374.60 -4.10 378.70 2105 ---- ---- ---- ---- 379.00 -4.10 383.10 2110 ---- ---- ---- ---- 383.40 -4.10 387.50 2115 ---- ---- ---- ---- 387.80 -4.10 391.90 2120 ---- ---- ---- ---- 392.20 -4.20 396.40 2125 ---- ---- ---- ---- 396.70 -4.10 400.80 2130 ---- ---- ---- ---- 401.10 -4.20 405.30 2135 ---- ---- ---- ---- 405.50 -4.20 409.70 2140 ---- ---- ---- ---- 410.00 -4.20 414.20 2145 ---- ---- ---- ---- 414.40 -4.20 418.60 2150 ---- ---- ---- ---- 418.90 -4.20 423.10 2155 ---- ---- ---- ---- 423.40 -4.20 427.60 2160 ---- ---- ---- ---- 427.90 -4.20 432.10 2165 ---- ---- ---- ---- 432.40 -4.20 436.60 2170 ---- ---- ---- ---- 436.90 -4.20 441.10 2175 ---- ---- ---- ---- 441.40 -4.20 445.60 2180 ---- ---- ---- ---- 445.90 -4.30 450.20 2185 ---- ---- ---- ---- 450.40 -4.30 454.70 2190 ---- ---- ---- ---- 454.90 -4.30 459.20 2195 ---- ---- ---- ---- 459.50 -4.30 463.80 2200 ---- ---- ---- ---- 464.00 -4.30 468.30 2205 ---- ---- ---- ---- 468.60 -4.30 472.90 2210 ---- ---- ---- ---- 473.10 -4.30 477.40 2215 ---- ---- ---- ---- 477.70 -4.30 482.00 2220 ---- ---- ---- ---- 482.20 -4.40 486.60 2225 ---- ---- ---- ---- 486.80 -4.40 491.20 2230 ---- ---- ---- ---- 491.40 -4.40 495.80 2235 ---- ---- ---- ---- 496.00 -4.30 500.30 2240 ---- ---- ---- ---- 500.60 -4.30 504.90 2245 ---- ---- ---- ---- 505.20 -4.40 509.60 2250 ---- ---- ---- ---- 509.80 -4.40 514.20 2255 ---- ---- ---- ---- 514.40 -4.40 518.80 2260 ---- ---- ---- ---- 519.00 -4.40 523.40 2265 ---- ---- ---- ---- 523.60 -4.40 528.00 2270 ---- ---- ---- ---- 528.30 -4.40 532.70 2275 ---- ---- ---- ---- 532.90 -4.40 537.30 2280 ---- ---- ---- ---- 537.50 -4.50 542.00 2290 ---- ---- ---- ---- 546.80 -4.50 551.30 2300 ---- ---- ---- ---- 556.20 -4.40 560.60 2310 ---- ---- ---- ---- 565.50 -4.50 570.00 2320 ---- ---- ---- ---- 574.90 -4.40 579.30 2325 ---- ---- ---- ---- 579.60 -4.40 584.00 2330 ---- ---- ---- ---- 584.30 -4.40 588.70 2340 ---- ---- ---- ---- 593.70 -4.50 598.20 2350 ---- ---- ---- ---- 603.10 -4.50 607.60 2360 ---- ---- ---- ---- 612.60 -4.50 617.10 2370 ---- ---- ---- ---- 622.00 -4.60 626.60 2375 ---- ---- ---- ---- 626.80 -4.50 631.30 2380 ---- ---- ---- ---- 631.50 -4.60 636.10 2400 ---- ---- ---- ---- 650.60 -4.50 655.10 2425 ---- ---- ---- ---- 674.50 -4.60 679.10 2450 ---- ---- ---- ---- 698.50 -4.60 703.10 2475 ---- ---- ---- ---- 722.60 -4.70 727.30 2500 ---- ---- ---- ---- 746.90 -4.60 751.50 2525 ---- ---- ---- ---- 771.20 -4.70 775.90 2550 ---- ---- ---- ---- 795.60 -4.70 800.30 2575 ---- ---- ---- ---- 820.10 -4.70 824.80 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 4.00 -.20 4.20 1250 ---- ---- ---- ---- 5.00 -.20 5.20 1275 ---- ---- ---- ---- 6.20 -.30 6.50 1300 ---- ---- ---- ---- 7.60 -.30 7.90 1325 ---- ---- ---- ---- 9.30 -.30 9.60 1350 ---- ---- ---- ---- 11.20 -.50 11.70 1375 ---- ---- ---- ---- 13.50 -.50 14.00 1400 ---- ---- ---- ---- 16.10 -.60 16.70 1420 ---- ---- ---- ---- 18.50 -.60 19.10 1425 ---- ---- ---- ---- 19.10 -.70 19.80 1430 ---- ---- ---- ---- 19.80 -.60 20.40 1440 ---- ---- ---- ---- 21.10 -.70 21.80 1450 ---- ---- ---- ---- 22.60 -.70 23.30 1460 ---- ---- ---- ---- 24.10 -.70 24.80 1470 ---- ---- ---- ---- 25.70 -.70 26.40 1475 ---- ---- ---- ---- 26.50 -.80 27.30 1480 ---- ---- ---- ---- 27.30 -.80 28.10 1490 ---- ---- ---- ---- 29.00 -.90 29.90 1500 ---- ---- ---- ---- 30.90 -.90 31.80 1510 ---- ---- ---- ---- 32.80 -.90 33.70 1515 ---- ---- ---- ---- 33.80 -.90 34.70 1520 ---- ---- ---- ---- 34.80 -.90 35.70 1525 ---- ---- ---- ---- 35.80 -1.00 36.80 1530 ---- ---- ---- ---- 36.90 -1.00 37.90 1535 ---- ---- ---- ---- 38.00 -1.00 39.00 1540 ---- ---- ---- ---- 39.10 -1.00 40.10 1545 ---- ---- ---- ---- 40.20 -1.00 41.20 1550 ---- ---- ---- ---- 41.30 -1.10 42.40 1555 ---- ---- ---- ---- 42.50 -1.10 43.60 1560 ---- ---- ---- ---- 43.70 -1.10 44.80 1565 ---- ---- ---- ---- 45.00 -1.10 46.10 1570 ---- ---- ---- ---- 46.20 -1.20 47.40 1575 ---- ---- ---- ---- 47.50 -1.20 48.70 1580 ---- ---- ---- ---- 48.80 -1.20 50.00 1585 ---- ---- ---- ---- 50.10 -1.30 51.40 1590 ---- ---- ---- ---- 51.50 -1.30 52.80 1595 ---- ---- ---- ---- 52.90 -1.30 54.20 1600 ---- ---- ---- ---- 54.30 -1.30 55.60 1605 ---- ---- ---- ---- 55.80 -1.30 57.10 1610 ---- ---- ---- ---- 57.30 -1.30 58.60 1615 ---- ---- ---- ---- 58.80 -1.30 60.10 1620 ---- ---- ---- ---- 60.30 -1.40 61.70 1625 ---- ---- ---- ---- 61.90 -1.40 63.30 1630 ---- ---- ---- ---- 63.50 -1.40 64.90 1635 ---- ---- ---- ---- 65.10 -1.40 66.50 1640 ---- ---- ---- ---- 66.80 -1.40 68.20 1645 ---- ---- ---- ---- 68.40 -1.50 69.90 1650 ---- ---- ---- ---- 70.20 -1.50 71.70 1655 ---- ---- ---- ---- 71.90 -1.60 73.50 1660 ---- ---- ---- ---- 73.70 -1.60 75.30 1665 ---- ---- ---- ---- 75.50 -1.60 77.10 1670 ---- ---- ---- ---- 77.40 -1.60 79.00 1675 ---- ---- ---- ---- 79.30 -1.60 80.90 1680 ---- ---- ---- ---- 81.20 -1.70 82.90 1685 ---- ---- ---- ---- 83.20 -1.60 84.80 1690 ---- ---- ---- ---- 85.20 -1.70 86.90 1695 ---- ---- ---- ---- 87.20 -1.70 88.90 1700 ---- ---- ---- ---- 89.30 -1.70 91.00 1705 ---- ---- ---- ---- 91.40 -1.70 93.10 1710 ---- ---- ---- ---- 93.50 -1.80 95.30 1715 ---- ---- ---- ---- 95.70 -1.80 97.50 1720 ---- ---- ---- ---- 98.00 -1.80 99.80 1725 ---- ---- ---- ---- 100.20 -1.90 102.10 1730 ---- ---- ---- ---- 102.50 -1.90 104.40 1735 ---- ---- ---- ---- 104.90 -1.80 106.70 1740 ---- ---- ---- ---- 107.20 -2.00 109.20 1745 ---- ---- ---- ---- 109.70 -1.90 111.60 1750 ---- ---- ---- ---- 112.10 -2.00 114.10 1755 ---- ---- ---- ---- 114.60 -2.00 116.60 1760 ---- ---- ---- ---- 117.20 -2.00 119.20 1765 ---- ---- ---- ---- 119.80 -2.00 121.80 1770 ---- ---- ---- ---- 122.40 -2.00 124.40 1775 ---- ---- ---- ---- 125.00 -2.10 127.10 1780 ---- ---- ---- ---- 127.70 -2.10 129.80 1785 ---- ---- ---- ---- 130.50 -2.10 132.60 1790 ---- ---- ---- ---- 133.30 -2.10 135.40 1795 ---- ---- ---- ---- 136.10 -2.10 138.20 1800 ---- ---- ---- ---- 138.90 -2.20 141.10 1805 ---- ---- ---- ---- 141.80 -2.20 144.00 1810 ---- ---- ---- ---- 144.80 -2.20 147.00 1815 ---- ---- ---- ---- 147.70 -2.20 149.90 1820 ---- ---- ---- ---- 150.70 -2.30 153.00 1825 ---- ---- ---- ---- 153.80 -2.20 156.00 1830 ---- ---- ---- ---- 156.90 -2.20 159.10 1835 ---- ---- ---- ---- 160.00 -2.30 162.30 1840 ---- ---- ---- ---- 163.20 -2.30 165.50 1845 ---- ---- ---- ---- 166.40 -2.30 168.70 1850 ---- ---- ---- ---- 169.60 -2.30 171.90 1855 ---- ---- ---- ---- 172.90 -2.30 175.20 1860 ---- ---- ---- ---- 176.20 -2.30 178.50 1865 ---- ---- ---- ---- 179.50 -2.40 181.90 1870 ---- ---- ---- ---- 182.90 -2.40 185.30 1875 ---- ---- ---- ---- 186.30 -2.40 188.70 1880 ---- ---- ---- ---- 189.70 -2.50 192.20 1885 ---- ---- ---- ---- 193.20 -2.50 195.70 1890 ---- ---- ---- ---- 196.70 -2.50 199.20 1895 ---- ---- ---- ---- 200.30 -2.40 202.70 1900 ---- ---- ---- ---- 203.80 -2.50 206.30 1905 ---- ---- ---- ---- 207.40 -2.50 209.90 1910 ---- ---- ---- ---- 211.10 -2.50 213.60 1915 ---- ---- ---- ---- 214.70 -2.60 217.30 1920 ---- ---- ---- ---- 218.40 -2.60 221.00 1925 ---- ---- ---- ---- 222.10 -2.60 224.70 1930 ---- ---- ---- ---- 225.90 -2.60 228.50 1935 ---- ---- ---- ---- 229.60 -2.60 232.20 1940 ---- ---- ---- ---- 233.40 -2.60 236.00 1945 ---- ---- ---- ---- 237.20 -2.70 239.90 1950 ---- ---- ---- ---- 241.10 -2.60 243.70 1955 ---- ---- ---- ---- 244.90 -2.70 247.60 1960 ---- ---- ---- ---- 248.80 -2.70 251.50 1965 ---- ---- ---- ---- 252.70 -2.70 255.40 1970 ---- ---- ---- ---- 256.60 -2.70 259.30 1975 ---- ---- ---- ---- 260.60 -2.70 263.30 1980 ---- ---- ---- ---- 264.50 -2.80 267.30 1985 ---- ---- ---- ---- 268.50 -2.70 271.20 1990 ---- ---- ---- ---- 272.50 -2.80 275.30 1995 ---- ---- ---- ---- 276.50 -2.80 279.30 2000 ---- ---- ---- ---- 280.60 -2.70 283.30 2005 ---- ---- ---- ---- 284.60 -2.80 287.40 2010 ---- ---- ---- ---- 288.70 -2.70 291.40 2015 ---- ---- ---- ---- 292.70 -2.80 295.50 2020 ---- ---- ---- ---- 296.80 -2.80 299.60 2025 ---- ---- ---- ---- 300.90 -2.80 303.70 2030 ---- ---- ---- ---- 305.00 -2.90 307.90 2035 ---- ---- ---- ---- 309.20 -2.80 312.00 2040 ---- ---- ---- ---- 313.30 -2.80 316.10 2045 ---- ---- ---- ---- 317.40 -2.90 320.30 2050 ---- ---- ---- ---- 321.60 -2.90 324.50 2055 ---- ---- ---- ---- 325.80 -2.80 328.60 2060 ---- ---- ---- ---- 330.00 -2.80 332.80 2065 ---- ---- ---- ---- 334.10 -2.90 337.00 2070 ---- ---- ---- ---- 338.40 -2.90 341.30 2075 ---- ---- ---- ---- 342.60 -2.90 345.50 2080 ---- ---- ---- ---- 346.80 -2.90 349.70 2085 ---- ---- ---- ---- 351.00 -3.00 354.00 2090 ---- ---- ---- ---- 355.30 -2.90 358.20 2095 ---- ---- ---- ---- 359.60 -2.90 362.50 2100 ---- ---- ---- ---- 363.80 -3.00 366.80 2105 ---- ---- ---- ---- 368.10 -3.00 371.10 2110 ---- ---- ---- ---- 372.40 -3.00 375.40 2115 ---- ---- ---- ---- 376.70 -3.00 379.70 2120 ---- ---- ---- ---- 381.10 -2.90 384.00 2125 ---- ---- ---- ---- 385.40 -3.00 388.40 2130 ---- ---- ---- ---- 389.70 -3.00 392.70 2135 ---- ---- ---- ---- 394.10 -3.00 397.10 2140 ---- ---- ---- ---- 398.50 -3.00 401.50 2145 ---- ---- ---- ---- 402.80 -3.00 405.80 2150 ---- ---- ---- ---- 407.20 -3.00 410.20 2155 ---- ---- ---- ---- 411.60 -3.00 414.60 2160 ---- ---- ---- ---- 416.00 -3.10 419.10 2165 ---- ---- ---- ---- 420.50 -3.00 423.50 2170 ---- ---- ---- ---- 424.90 -3.00 427.90 2175 ---- ---- ---- ---- 429.30 -3.10 432.40 2180 ---- ---- ---- ---- 433.80 -3.00 436.80 2185 ---- ---- ---- ---- 438.20 -3.10 441.30 2190 ---- ---- ---- ---- 442.70 -3.10 445.80 2195 ---- ---- ---- ---- 447.20 -3.00 450.20 2200 ---- ---- ---- ---- 451.70 -3.00 454.70 2205 ---- ---- ---- ---- 456.20 -3.00 459.20 2210 ---- ---- ---- ---- 460.70 -3.10 463.80 2215 ---- ---- ---- ---- 465.20 -3.10 468.30 2220 ---- ---- ---- ---- 469.70 -3.10 472.80 2225 ---- ---- ---- ---- 474.30 -3.10 477.40 2230 ---- ---- ---- ---- 478.80 -3.10 481.90 2235 ---- ---- ---- ---- 483.30 -3.20 486.50 2240 ---- ---- ---- ---- 487.90 -3.10 491.00 2245 ---- ---- ---- ---- 492.50 -3.10 495.60 2250 ---- ---- ---- ---- 497.10 -3.10 500.20 2255 ---- ---- ---- ---- 501.60 -3.20 504.80 2260 ---- ---- ---- ---- 506.20 -3.20 509.40 2265 ---- ---- ---- ---- 510.80 -3.20 514.00 2270 ---- ---- ---- ---- 515.40 -3.20 518.60 2275 ---- ---- ---- ---- 520.10 -3.10 523.20 2280 ---- ---- ---- ---- 524.70 -3.10 527.80 2285 ---- ---- ---- ---- 529.30 -3.20 532.50 2290 ---- ---- ---- ---- 533.90 -3.20 537.10 2300 ---- ---- ---- ---- 543.20 -3.20 546.40 2310 ---- ---- ---- ---- 552.50 -3.20 555.70 2320 ---- ---- ---- ---- 561.90 -3.20 565.10 2325 ---- ---- ---- ---- 566.60 -3.10 569.70 2330 ---- ---- ---- ---- 571.20 -3.20 574.40 2340 ---- ---- ---- ---- 580.60 -3.20 583.80 2350 ---- ---- ---- ---- 590.00 -3.20 593.20 2360 ---- ---- ---- ---- 599.50 -3.20 602.70 2370 ---- ---- ---- ---- 608.90 -3.20 612.10 2375 ---- ---- ---- ---- 613.60 -3.30 616.90 2380 ---- ---- ---- ---- 618.40 -3.20 621.60 2400 ---- ---- ---- ---- 637.40 -3.20 640.60 2425 ---- ---- ---- ---- 661.20 -3.30 664.50 2450 ---- ---- ---- ---- 685.10 -3.30 688.40 2475 ---- ---- ---- ---- 709.20 -3.30 712.50 2500 ---- ---- ---- ---- 733.30 -3.30 736.60 2525 ---- ---- ---- ---- 757.50 -3.30 760.80 2550 ---- ---- ---- ---- 781.80 -3.30 785.10 2575 ---- ---- ---- ---- 806.10 -3.40 809.50 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 1.80 -.20 2.00 2 1025 ---- ---- ---- ---- 2.20 -.10 2.30 1050 ---- ---- ---- ---- 2.60 -.10 2.70 1075 ---- ---- ---- ---- 3.10 -.10 3.20 1080 ---- ---- ---- ---- 3.20 -.10 3.30 1090 ---- ---- ---- ---- 3.40 -.10 3.50 1100 ---- ---- ---- ---- 3.60 -.20 3.80 1 1110 ---- ---- ---- ---- 3.80 -.20 4.00 1120 ---- ---- ---- ---- 4.10 -.20 4.30 1125 ---- ---- ---- ---- 4.20 -.20 4.40 1130 ---- ---- ---- ---- 4.30 -.20 4.50 1140 ---- ---- ---- ---- 4.60 -.20 4.80 1150 ---- ---- ---- ---- 4.90 -.20 5.10 1160 ---- ---- ---- ---- 5.20 -.20 5.40 1170 ---- ---- ---- ---- 5.50 -.20 5.70 1175 ---- ---- ---- ---- 5.70 -.20 5.90 1180 ---- ---- ---- ---- 5.80 -.30 6.10 1185 ---- ---- ---- ---- 6.00 -.20 6.20 1190 ---- ---- ---- ---- 6.20 -.20 6.40 1195 ---- ---- ---- ---- 6.40 -.20 6.60 1200 ---- ---- ---- ---- 6.60 -.20 6.80 1205 ---- ---- ---- ---- 6.80 -.20 7.00 1210 ---- ---- ---- ---- 7.00 -.20 7.20 1215 ---- ---- ---- ---- 7.20 -.20 7.40 1220 ---- ---- ---- ---- 7.40 -.20 7.60 1225 ---- ---- ---- ---- 7.60 -.20 7.80 1230 ---- ---- ---- ---- 7.80 -.30 8.10 1235 ---- ---- ---- ---- 8.00 -.30 8.30 1240 ---- ---- ---- ---- 8.20 -.30 8.50 1245 ---- ---- ---- ---- 8.50 -.20 8.70 1250 ---- ---- ---- ---- 8.70 -.30 9.00 120 1255 ---- ---- ---- ---- 9.00 -.20 9.20 1260 ---- ---- ---- ---- 9.20 -.30 9.50 1265 ---- ---- ---- ---- 9.50 -.20 9.70 1270 ---- ---- ---- ---- 9.70 -.30 10.00 1275 ---- ---- ---- ---- 10.00 -.30 10.30 1280 ---- ---- ---- ---- 10.30 -.30 10.60 1285 ---- ---- ---- ---- 10.60 -.20 10.80 1290 ---- ---- ---- ---- 10.80 -.30 11.10 1295 ---- ---- ---- ---- 11.10 -.30 11.40 1300 ---- ---- ---- ---- 11.40 -.40 11.80 1 1305 ---- ---- ---- ---- 11.80 -.30 12.10 1310 ---- ---- ---- ---- 12.10 -.30 12.40 1315 ---- ---- ---- ---- 12.40 -.30 12.70 1320 ---- ---- ---- ---- 12.80 -.30 13.10 1325 ---- ---- ---- ---- 13.10 -.30 13.40 1 1330 ---- ---- ---- ---- 13.50 -.30 13.80 1335 ---- ---- ---- ---- 13.80 -.30 14.10 1340 ---- ---- ---- ---- 14.20 -.30 14.50 1345 ---- ---- ---- ---- 14.60 -.30 14.90 1350 ---- ---- ---- ---- 15.00 -.30 15.30 1355 ---- ---- ---- ---- 15.40 -.30 15.70 1360 ---- ---- ---- ---- 15.80 -.30 16.10 1365 ---- ---- ---- ---- 16.20 -.40 16.60 1370 ---- ---- ---- ---- 16.70 -.30 17.00 1375 ---- ---- ---- ---- 17.10 -.40 17.50 1380 ---- ---- ---- ---- 17.60 -.30 17.90 1385 ---- ---- ---- ---- 18.10 -.30 18.40 1390 ---- ---- ---- ---- 18.60 -.30 18.90 1395 ---- ---- ---- ---- 19.10 -.30 19.40 1400 ---- ---- ---- ---- 19.60 -.40 20.00 82 1405 ---- ---- ---- ---- 20.10 -.40 20.50 1410 ---- ---- ---- ---- 20.70 -.40 21.10 1415 ---- ---- ---- ---- 21.20 -.40 21.60 1420 ---- ---- ---- ---- 21.80 -.40 22.20 1425 ---- ---- ---- ---- 22.40 -.40 22.80 1430 ---- ---- ---- ---- 23.00 -.50 23.50 1435 ---- ---- ---- ---- 23.70 -.40 24.10 1440 ---- ---- ---- ---- 24.30 -.50 24.80 1445 ---- ---- ---- ---- 25.00 -.40 25.40 1450 ---- ---- ---- ---- 25.70 -.40 26.10 151 1455 ---- ---- ---- ---- 26.40 -.50 26.90 1460 ---- ---- ---- ---- 27.10 -.50 27.60 1465 ---- ---- ---- ---- 27.80 -.50 28.30 1470 ---- ---- ---- ---- 28.60 -.50 29.10 1475 ---- ---- ---- ---- 29.40 -.50 29.90 1480 ---- ---- ---- ---- 30.20 -.50 30.70 1485 ---- ---- ---- ---- 31.00 -.60 31.60 1490 ---- ---- ---- ---- 31.90 -.60 32.50 1495 ---- ---- ---- ---- 32.80 -.50 33.30 1500 ---- ---- ---- ---- 33.70 -.60 34.30 310 1505 ---- ---- ---- ---- 34.60 -.60 35.20 1510 ---- ---- ---- ---- 35.50 -.70 36.20 1515 ---- ---- ---- ---- 36.50 -.60 37.10 1520 ---- ---- ---- ---- 37.50 -.70 38.20 1525 ---- ---- ---- ---- 38.50 -.70 39.20 1530 ---- ---- ---- ---- 39.60 -.70 40.30 1535 ---- ---- ---- ---- 40.60 -.80 41.40 1540 ---- ---- ---- ---- 41.70 -.80 42.50 1545 ---- ---- ---- ---- 42.90 -.70 43.60 1550 ---- ---- ---- ---- 44.00 -.80 44.80 182 1555 ---- ---- ---- ---- 45.20 -.80 46.00 1560 ---- ---- ---- ---- 46.50 -.80 47.30 1565 ---- ---- ---- ---- 47.70 -.80 48.50 1570 ---- ---- ---- ---- 49.00 -.80 49.80 1575 ---- ---- ---- ---- 50.30 -.90 51.20 1580 ---- ---- ---- ---- 51.60 -.90 52.50 1585 ---- ---- ---- ---- 53.00 -.90 53.90 1590 ---- ---- ---- ---- 54.40 -1.00 55.40 1595 ---- ---- ---- ---- 55.90 -.90 56.80 1600 ---- ---- ---- ---- 57.30 -1.00 58.30 325 1605 ---- ---- ---- ---- 58.80 -1.10 59.90 1610 ---- ---- ---- ---- 60.40 -1.00 61.40 1615 ---- ---- ---- ---- 61.90 -1.10 63.00 1620 ---- ---- ---- ---- 63.60 -1.10 64.70 1625 ---- ---- ---- ---- 65.20 -1.10 66.30 10 1630 ---- ---- ---- ---- 66.90 -1.10 68.00 1635 ---- ---- ---- ---- 68.60 -1.20 69.80 1640 ---- ---- ---- ---- 70.30 -1.20 71.50 1645 ---- ---- ---- ---- 72.10 -1.30 73.40 1650 ---- ---- ---- ---- 74.00 -1.20 75.20 225 1655 ---- ---- ---- ---- 75.80 -1.30 77.10 1660 ---- ---- ---- ---- 77.70 -1.30 79.00 1665 ---- ---- ---- ---- 79.60 -1.40 81.00 1670 ---- ---- ---- ---- 81.60 -1.40 83.00 1675 ---- ---- ---- ---- 83.60 -1.40 85.00 1680 ---- ---- ---- ---- 85.70 -1.40 87.10 1685 ---- ---- ---- ---- 87.70 -1.50 89.20 1690 ---- ---- ---- ---- 89.90 -1.40 91.30 1695 ---- ---- ---- ---- 92.00 -1.50 93.50 1700 ---- ---- ---- ---- 94.20 -1.60 95.80 235 1705 ---- ---- ---- ---- 96.40 -1.60 98.00 1710 ---- ---- ---- ---- 98.70 -1.60 100.30 1715 ---- ---- ---- ---- 101.00 -1.60 102.60 1720 ---- ---- ---- ---- 103.30 -1.70 105.00 1725 ---- ---- 106.20A 106.20A 105.70 -1.70 107.40 1730 ---- ---- ---- ---- 108.10 -1.80 109.90 1735 ---- ---- ---- ---- 110.60 -1.70 112.30 1740 ---- ---- ---- ---- 113.10 -1.80 114.90 6 1745 ---- ---- ---- ---- 115.60 -1.80 117.40 1750 ---- ---- ---- ---- 118.20 -1.80 120.00 250 1755 ---- ---- ---- ---- 120.70 -1.90 122.60 1760 ---- ---- ---- ---- 123.40 -1.90 125.30 1765 ---- ---- ---- ---- 126.00 -2.00 128.00 1770 ---- ---- ---- ---- 128.80 -1.90 130.70 1775 ---- ---- ---- ---- 131.50 -2.00 133.50 49 1780 ---- ---- ---- ---- 134.30 -2.00 136.30 1785 ---- ---- ---- ---- 137.10 -2.00 139.10 1790 ---- ---- ---- ---- 139.90 -2.10 142.00 1795 ---- ---- ---- ---- 142.80 -2.10 144.90 1800 ---- ---- ---- ---- 145.70 -2.20 147.90 6 1805 ---- ---- ---- ---- 148.70 -2.10 150.80 1810 ---- ---- ---- ---- 151.60 -2.30 153.90 1815 ---- ---- ---- ---- 154.60 -2.30 156.90 1820 ---- ---- ---- ---- 157.70 -2.30 160.00 1825 ---- ---- ---- ---- 160.80 -2.30 163.10 1830 ---- ---- ---- ---- 163.90 -2.30 166.20 1835 ---- ---- ---- ---- 167.00 -2.40 169.40 1 1840 ---- ---- ---- ---- 170.20 -2.40 172.60 1845 ---- ---- ---- ---- 173.40 -2.40 175.80 1850 ---- ---- ---- ---- 176.60 -2.50 179.10 100 1855 ---- ---- ---- ---- 179.90 -2.50 182.40 1860 ---- ---- ---- ---- 183.20 -2.50 185.70 1865 ---- ---- ---- ---- 186.50 -2.60 189.10 1870 ---- ---- ---- ---- 189.90 -2.50 192.40 1875 ---- ---- ---- ---- 193.20 -2.60 195.80 1880 ---- ---- ---- ---- 196.60 -2.70 199.30 1885 ---- ---- ---- ---- 200.10 -2.60 202.70 1890 ---- ---- ---- ---- 203.50 -2.70 206.20 1895 ---- ---- ---- ---- 207.00 -2.70 209.70 1900 ---- ---- ---- ---- 210.50 -2.80 213.30 1905 ---- ---- ---- ---- 214.10 -2.70 216.80 1910 ---- ---- ---- ---- 217.60 -2.80 220.40 1915 ---- ---- ---- ---- 221.20 -2.80 224.00 1920 ---- ---- ---- ---- 224.80 -2.90 227.70 1925 ---- ---- ---- ---- 228.50 -2.80 231.30 1930 ---- ---- ---- ---- 232.10 -2.90 235.00 1935 ---- ---- ---- ---- 235.80 -2.90 238.70 1940 ---- ---- ---- ---- 239.50 -2.90 242.40 1945 ---- ---- ---- ---- 243.20 -3.00 246.20 1950 ---- ---- ---- ---- 247.00 -2.90 249.90 1955 ---- ---- ---- ---- 250.80 -2.90 253.70 1960 ---- ---- ---- ---- 254.50 -3.00 257.50 1965 ---- ---- ---- ---- 258.30 -3.10 261.40 1970 ---- ---- ---- ---- 262.20 -3.00 265.20 1975 ---- ---- ---- ---- 266.00 -3.10 269.10 1980 ---- ---- ---- ---- 269.90 -3.10 273.00 1985 ---- ---- ---- ---- 273.80 -3.10 276.90 1990 ---- ---- ---- ---- 277.70 -3.10 280.80 1995 ---- ---- ---- ---- 281.60 -3.10 284.70 2000 ---- ---- ---- ---- 285.50 -3.20 288.70 2005 ---- ---- ---- ---- 289.50 -3.20 292.70 2010 ---- ---- ---- ---- 293.50 -3.10 296.60 2015 ---- ---- ---- ---- 297.50 -3.10 300.60 2020 ---- ---- ---- ---- 301.50 -3.20 304.70 2025 ---- ---- ---- ---- 305.50 -3.20 308.70 2030 ---- ---- ---- ---- 309.50 -3.20 312.70 2035 ---- ---- ---- ---- 313.60 -3.20 316.80 2040 ---- ---- ---- ---- 317.70 -3.20 320.90 2045 ---- ---- ---- ---- 321.80 -3.20 325.00 2050 ---- ---- ---- ---- 325.90 -3.20 329.10 2055 ---- ---- ---- ---- 330.00 -3.20 333.20 2060 ---- ---- ---- ---- 334.10 -3.30 337.40 2065 ---- ---- ---- ---- 338.20 -3.30 341.50 2070 ---- ---- ---- ---- 342.40 -3.30 345.70 2075 ---- ---- ---- ---- 346.60 -3.30 349.90 2080 ---- ---- ---- ---- 350.80 -3.30 354.10 2085 ---- ---- ---- ---- 355.00 -3.30 358.30 2090 ---- ---- ---- ---- 359.20 -3.30 362.50 2095 ---- ---- ---- ---- 363.40 -3.30 366.70 2100 ---- ---- ---- ---- 367.60 -3.30 370.90 2105 ---- ---- ---- ---- 371.90 -3.30 375.20 2110 ---- ---- ---- ---- 376.10 -3.40 379.50 2115 ---- ---- ---- ---- 380.40 -3.30 383.70 2120 ---- ---- ---- ---- 384.70 -3.30 388.00 2125 ---- ---- ---- ---- 389.00 -3.30 392.30 2130 ---- ---- ---- ---- 393.30 -3.30 396.60 2135 ---- ---- ---- ---- 397.60 -3.40 401.00 2140 ---- ---- ---- ---- 401.90 -3.40 405.30 2145 ---- ---- ---- ---- 406.30 -3.30 409.60 2150 ---- ---- ---- ---- 410.60 -3.40 414.00 2155 ---- ---- ---- ---- 415.00 -3.40 418.40 2160 ---- ---- ---- ---- 419.40 -3.30 422.70 2165 ---- ---- ---- ---- 423.80 -3.30 427.10 2170 ---- ---- ---- ---- 428.20 -3.30 431.50 2175 ---- ---- ---- ---- 432.60 -3.30 435.90 2180 ---- ---- ---- ---- 437.00 -3.30 440.30 2185 ---- ---- ---- ---- 441.40 -3.40 444.80 2190 ---- ---- ---- ---- 445.80 -3.40 449.20 2195 ---- ---- ---- ---- 450.30 -3.30 453.60 2200 ---- ---- ---- ---- 454.70 -3.40 458.10 2205 ---- ---- ---- ---- 459.20 -3.40 462.60 2210 ---- ---- ---- ---- 463.60 -3.40 467.00 2215 ---- ---- ---- ---- 468.10 -3.40 471.50 2220 ---- ---- ---- ---- 472.60 -3.40 476.00 2225 ---- ---- ---- ---- 477.10 -3.40 480.50 2230 ---- ---- ---- ---- 481.60 -3.40 485.00 2235 ---- ---- ---- ---- 486.10 -3.40 489.50 2240 ---- ---- ---- ---- 490.60 -3.40 494.00 2245 ---- ---- ---- ---- 495.10 -3.40 498.50 2250 ---- ---- ---- ---- 499.70 -3.40 503.10 2255 ---- ---- ---- ---- 504.20 -3.40 507.60 2260 ---- ---- ---- ---- 508.80 -3.40 512.20 2265 ---- ---- ---- ---- 513.30 -3.40 516.70 2270 ---- ---- ---- ---- 517.90 -3.40 521.30 2275 ---- ---- ---- ---- 522.40 -3.50 525.90 2280 ---- ---- ---- ---- 527.00 -3.40 530.40 2285 ---- ---- ---- ---- 531.60 -3.40 535.00 2290 ---- ---- ---- ---- 536.20 -3.40 539.60 2295 ---- ---- ---- ---- 540.80 -3.40 544.20 2300 ---- ---- ---- ---- 545.40 -3.40 548.80 2305 ---- ---- ---- ---- 550.00 -3.40 553.40 2310 ---- ---- ---- ---- 554.60 -3.40 558.00 2315 ---- ---- ---- ---- 559.20 -3.50 562.70 2320 ---- ---- ---- ---- 563.90 -3.40 567.30 2325 ---- ---- ---- ---- 568.50 -3.40 571.90 2330 ---- ---- ---- ---- 573.10 -3.50 576.60 2335 ---- ---- ---- ---- 577.80 -3.40 581.20 2340 ---- ---- ---- ---- 582.40 -3.50 585.90 2345 ---- ---- ---- ---- 587.10 -3.40 590.50 2350 ---- ---- ---- ---- 591.80 -3.40 595.20 2360 ---- ---- ---- ---- 601.10 -3.40 604.50 2370 ---- ---- ---- ---- 610.50 -3.40 613.90 2375 ---- ---- ---- ---- 615.10 -3.50 618.60 2380 ---- ---- ---- ---- 619.80 -3.50 623.30 2390 ---- ---- ---- ---- 629.20 -3.50 632.70 2400 ---- ---- ---- ---- 638.70 -3.40 642.10 2410 ---- ---- ---- ---- 648.10 -3.50 651.60 2420 ---- ---- ---- ---- 657.60 -3.40 661.00 2425 ---- ---- ---- ---- 662.30 -3.50 665.80 2430 ---- ---- ---- ---- 667.10 -3.40 670.50 2440 ---- ---- ---- ---- 676.60 -3.40 680.00 2450 ---- ---- ---- ---- 686.10 -3.40 689.50 2475 ---- ---- ---- ---- 709.90 -3.50 713.40 2490 ---- ---- ---- ---- 724.30 -3.50 727.80 2500 ---- ---- ---- ---- 733.90 -3.50 737.40 2525 ---- ---- ---- ---- 757.90 -3.50 761.40 2550 ---- ---- ---- ---- 782.10 -3.50 785.60 2575 ---- ---- ---- ---- 806.30 -3.50 809.80 2600 ---- ---- ---- ---- 830.60 -3.50 834.10 2625 ---- ---- ---- ---- 855.00 -3.50 858.50 2650 ---- ---- ---- ---- 879.50 -3.50 883.00 2700 ---- ---- ---- ---- 928.60 -3.50 932.10 2750 ---- ---- ---- ---- 978.10 -3.50 981.60 2800 ---- ---- ---- ---- 1027.80 -3.50 1031.30 3000 ---- ---- ---- ---- 1227.70 -3.50 1231.20 900 ---- ---- ---- ---- .90 UNCH .90 925 ---- ---- ---- ---- 1.10 UNCH 1.10 950 ---- ---- ---- ---- 1.30 -.10 1.40 975 ---- ---- ---- ---- 1.50 -.10 1.60 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 4.20 -.20 4.40 1275 ---- ---- ---- ---- 5.40 -.30 5.70 1300 ---- ---- ---- ---- 6.90 -.30 7.20 1325 ---- ---- ---- ---- 8.70 -.40 9.10 1350 ---- ---- ---- ---- 10.90 -.40 11.30 1375 ---- ---- ---- ---- 13.40 -.40 13.80 1400 ---- ---- ---- ---- 16.30 -.60 16.90 1425 ---- ---- ---- ---- 19.70 -.60 20.30 1430 ---- ---- ---- ---- 20.50 -.60 21.10 1440 ---- ---- ---- ---- 22.00 -.70 22.70 1450 ---- ---- ---- ---- 23.70 -.60 24.30 1460 ---- ---- ---- ---- 25.40 -.70 26.10 1470 ---- ---- ---- ---- 27.20 -.70 27.90 1475 ---- ---- ---- ---- 28.10 -.80 28.90 1480 ---- ---- ---- ---- 29.00 -.80 29.80 1490 ---- ---- ---- ---- 31.00 -.80 31.80 1500 ---- ---- ---- ---- 33.10 -.80 33.90 1510 ---- ---- ---- ---- 35.30 -.90 36.20 1520 ---- ---- ---- ---- 37.50 -1.00 38.50 1525 ---- ---- ---- ---- 38.70 -.90 39.60 1530 ---- ---- ---- ---- 39.90 -1.00 40.90 1535 ---- ---- ---- ---- 41.10 -1.00 42.10 1540 ---- ---- ---- ---- 42.30 -1.00 43.30 1545 ---- ---- ---- ---- 43.60 -1.00 44.60 1550 ---- ---- ---- ---- 44.90 -1.00 45.90 1555 ---- ---- ---- ---- 46.20 -1.10 47.30 1560 ---- ---- ---- ---- 47.60 -1.00 48.60 1565 ---- ---- ---- ---- 48.90 -1.10 50.00 1570 ---- ---- ---- ---- 50.30 -1.10 51.40 1575 ---- ---- ---- ---- 51.70 -1.20 52.90 1580 ---- ---- ---- ---- 53.20 -1.10 54.30 1585 ---- ---- ---- ---- 54.70 -1.10 55.80 1590 ---- ---- ---- ---- 56.10 -1.20 57.30 1595 ---- ---- ---- ---- 57.70 -1.20 58.90 1600 ---- ---- ---- ---- 59.20 -1.30 60.50 1605 ---- ---- ---- ---- 60.80 -1.20 62.00 1610 ---- ---- ---- ---- 62.40 -1.30 63.70 1615 ---- ---- ---- ---- 64.00 -1.30 65.30 1620 ---- ---- ---- ---- 65.70 -1.30 67.00 1625 ---- ---- ---- ---- 67.30 -1.40 68.70 1630 ---- ---- ---- ---- 69.00 -1.40 70.40 1635 ---- ---- ---- ---- 70.80 -1.30 72.10 1640 ---- ---- ---- ---- 72.50 -1.40 73.90 1645 ---- ---- ---- ---- 74.30 -1.40 75.70 1650 ---- ---- ---- ---- 76.10 -1.40 77.50 1655 ---- ---- ---- ---- 77.90 -1.50 79.40 1660 ---- ---- ---- ---- 79.80 -1.40 81.20 1665 ---- ---- ---- ---- 81.60 -1.50 83.10 1670 ---- ---- ---- ---- 83.60 -1.50 85.10 1675 ---- ---- ---- ---- 85.50 -1.50 87.00 1680 ---- ---- ---- ---- 87.50 -1.50 89.00 1685 ---- ---- ---- ---- 89.40 -1.60 91.00 1690 ---- ---- ---- ---- 91.50 -1.60 93.10 1695 ---- ---- ---- ---- 93.50 -1.60 95.10 1700 ---- ---- ---- ---- 95.60 -1.60 97.20 1705 ---- ---- ---- ---- 97.70 -1.70 99.40 1710 ---- ---- ---- ---- 99.80 -1.70 101.50 1715 ---- ---- ---- ---- 102.00 -1.70 103.70 1720 ---- ---- ---- ---- 104.20 -1.70 105.90 1725 ---- ---- ---- ---- 106.50 -1.70 108.20 1730 ---- ---- ---- ---- 108.70 -1.80 110.50 1735 ---- ---- ---- ---- 111.00 -1.80 112.80 1740 ---- ---- ---- ---- 113.40 -1.80 115.20 1745 ---- ---- ---- ---- 115.70 -1.90 117.60 1750 ---- ---- ---- ---- 118.10 -1.90 120.00 1755 ---- ---- ---- ---- 120.60 -1.80 122.40 1760 ---- ---- ---- ---- 123.00 -1.90 124.90 1765 ---- ---- ---- ---- 125.60 -1.80 127.40 1770 ---- ---- ---- ---- 128.10 -1.90 130.00 1775 ---- ---- ---- ---- 130.70 -1.90 132.60 1780 ---- ---- ---- ---- 133.30 -1.90 135.20 1785 ---- ---- ---- ---- 135.90 -2.00 137.90 1790 ---- ---- ---- ---- 138.60 -2.00 140.60 1795 ---- ---- ---- ---- 141.30 -2.00 143.30 1800 ---- ---- ---- ---- 144.10 -2.00 146.10 1805 ---- ---- ---- ---- 146.90 -2.00 148.90 1810 ---- ---- ---- ---- 149.70 -2.10 151.80 1815 ---- ---- ---- ---- 152.60 -2.10 154.70 1820 ---- ---- ---- ---- 155.50 -2.10 157.60 1825 ---- ---- ---- ---- 158.40 -2.10 160.50 1830 ---- ---- ---- ---- 161.40 -2.10 163.50 1835 ---- ---- ---- ---- 164.40 -2.10 166.50 1840 ---- ---- ---- ---- 167.40 -2.20 169.60 1845 ---- ---- ---- ---- 170.50 -2.20 172.70 1850 ---- ---- ---- ---- 173.60 -2.20 175.80 1855 ---- ---- ---- ---- 176.70 -2.20 178.90 1860 ---- ---- ---- ---- 179.90 -2.20 182.10 1865 ---- ---- ---- ---- 183.10 -2.20 185.30 1870 ---- ---- ---- ---- 186.30 -2.30 188.60 1875 ---- ---- ---- ---- 189.60 -2.30 191.90 1880 ---- ---- ---- ---- 192.90 -2.30 195.20 1885 ---- ---- ---- ---- 196.30 -2.30 198.60 1890 ---- ---- ---- ---- 199.60 -2.40 202.00 1895 ---- ---- ---- ---- 203.00 -2.40 205.40 1900 ---- ---- ---- ---- 206.50 -2.30 208.80 1905 ---- ---- ---- ---- 210.00 -2.30 212.30 1910 ---- ---- ---- ---- 213.50 -2.30 215.80 1915 ---- ---- ---- ---- 217.00 -2.40 219.40 1920 ---- ---- ---- ---- 220.50 -2.50 223.00 1925 ---- ---- ---- ---- 224.10 -2.50 226.60 1930 ---- ---- ---- ---- 227.80 -2.40 230.20 1935 ---- ---- ---- ---- 231.40 -2.40 233.80 1940 ---- ---- ---- ---- 235.10 -2.40 237.50 1945 ---- ---- ---- ---- 238.80 -2.40 241.20 1950 ---- ---- ---- ---- 242.50 -2.50 245.00 1955 ---- ---- ---- ---- 246.20 -2.50 248.70 1960 ---- ---- ---- ---- 250.00 -2.50 252.50 1965 ---- ---- ---- ---- 253.80 -2.50 256.30 1970 ---- ---- ---- ---- 257.60 -2.50 260.10 1975 ---- ---- ---- ---- 261.40 -2.50 263.90 1980 ---- ---- ---- ---- 265.20 -2.60 267.80 1985 ---- ---- ---- ---- 269.10 -2.60 271.70 1990 ---- ---- ---- ---- 273.00 -2.60 275.60 1995 ---- ---- ---- ---- 276.90 -2.60 279.50 2000 ---- ---- ---- ---- 280.80 -2.60 283.40 2005 ---- ---- ---- ---- 284.70 -2.60 287.30 2010 ---- ---- ---- ---- 288.70 -2.60 291.30 2015 ---- ---- ---- ---- 292.60 -2.60 295.20 2020 ---- ---- ---- ---- 296.60 -2.60 299.20 2025 ---- ---- ---- ---- 300.60 -2.60 303.20 2030 ---- ---- ---- ---- 304.50 -2.70 307.20 2035 ---- ---- ---- ---- 308.50 -2.70 311.20 2040 ---- ---- ---- ---- 312.60 -2.60 315.20 2045 ---- ---- ---- ---- 316.60 -2.70 319.30 2050 ---- ---- ---- ---- 320.60 -2.70 323.30 2055 ---- ---- ---- ---- 324.60 -2.80 327.40 2060 ---- ---- ---- ---- 328.70 -2.70 331.40 2065 ---- ---- ---- ---- 332.80 -2.70 335.50 2070 ---- ---- ---- ---- 336.80 -2.80 339.60 2075 ---- ---- ---- ---- 340.90 -2.70 343.60 2080 ---- ---- ---- ---- 345.00 -2.70 347.70 2085 ---- ---- ---- ---- 349.10 -2.70 351.80 2090 ---- ---- ---- ---- 353.20 -2.80 356.00 2095 ---- ---- ---- ---- 357.30 -2.80 360.10 2100 ---- ---- ---- ---- 361.40 -2.80 364.20 2105 ---- ---- ---- ---- 365.60 -2.80 368.40 2110 ---- ---- ---- ---- 369.70 -2.80 372.50 2115 ---- ---- ---- ---- 373.90 -2.80 376.70 2120 ---- ---- ---- ---- 378.00 -2.90 380.90 2125 ---- ---- ---- ---- 382.20 -2.80 385.00 2130 ---- ---- ---- ---- 386.40 -2.80 389.20 2135 ---- ---- ---- ---- 390.60 -2.80 393.40 2140 ---- ---- ---- ---- 394.80 -2.80 397.60 2145 ---- ---- ---- ---- 399.00 -2.90 401.90 2150 ---- ---- ---- ---- 403.20 -2.90 406.10 2155 ---- ---- ---- ---- 407.50 -2.80 410.30 2160 ---- ---- ---- ---- 411.70 -2.90 414.60 2165 ---- ---- ---- ---- 416.00 -2.90 418.90 2170 ---- ---- ---- ---- 420.20 -2.90 423.10 2175 ---- ---- ---- ---- 424.50 -2.90 427.40 2180 ---- ---- ---- ---- 428.80 -2.90 431.70 2185 ---- ---- ---- ---- 433.10 -2.90 436.00 2190 ---- ---- ---- ---- 437.40 -2.90 440.30 2195 ---- ---- ---- ---- 441.70 -3.00 444.70 2200 ---- ---- ---- ---- 446.10 -2.90 449.00 2210 ---- ---- ---- ---- 454.70 -3.00 457.70 2220 ---- ---- ---- ---- 463.50 -2.90 466.40 2225 ---- ---- ---- ---- 467.90 -2.90 470.80 2230 ---- ---- ---- ---- 472.20 -3.00 475.20 2240 ---- ---- ---- ---- 481.00 -3.00 484.00 2250 ---- ---- ---- ---- 489.90 -3.00 492.90 2260 ---- ---- ---- ---- 498.80 -3.00 501.80 2270 ---- ---- ---- ---- 507.70 -3.00 510.70 2275 ---- ---- ---- ---- 512.10 -3.10 515.20 2280 ---- ---- ---- ---- 516.60 -3.00 519.60 2290 ---- ---- ---- ---- 525.60 -3.00 528.60 2300 ---- ---- ---- ---- 534.60 -3.00 537.60 2325 ---- ---- ---- ---- 557.30 -3.00 560.30 2350 ---- ---- ---- ---- 580.10 -3.10 583.20 2375 ---- ---- ---- ---- 603.10 -3.10 606.20 2400 ---- ---- ---- ---- 626.30 -3.10 629.40 2425 ---- ---- ---- ---- 649.60 -3.20 652.80 2450 ---- ---- ---- ---- 673.10 -3.20 676.30 2475 ---- ---- ---- ---- 696.70 -3.20 699.90 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 5.60 -.20 5.80 1275 ---- ---- ---- ---- 7.10 -.20 7.30 1300 ---- ---- ---- ---- 8.80 -.30 9.10 1325 ---- ---- ---- ---- 10.80 -.40 11.20 1350 ---- ---- ---- ---- 13.20 -.40 13.60 1375 ---- ---- ---- ---- 16.00 -.50 16.50 1400 ---- ---- ---- ---- 19.20 -.50 19.70 1425 ---- ---- ---- ---- 22.80 -.70 23.50 1430 ---- ---- ---- ---- 23.60 -.70 24.30 1440 ---- ---- ---- ---- 25.30 -.60 25.90 1450 ---- ---- ---- ---- 27.00 -.70 27.70 1460 ---- ---- ---- ---- 28.80 -.70 29.50 1470 ---- ---- ---- ---- 30.60 -.80 31.40 1475 ---- ---- ---- ---- 31.60 -.80 32.40 1480 ---- ---- ---- ---- 32.60 -.80 33.40 1490 ---- ---- ---- ---- 34.70 -.80 35.50 1500 ---- ---- ---- ---- 36.80 -.90 37.70 1510 ---- ---- ---- ---- 39.00 -.90 39.90 1520 ---- ---- ---- ---- 41.40 -.90 42.30 1525 ---- ---- ---- ---- 42.60 -.90 43.50 1530 ---- ---- ---- ---- 43.80 -1.00 44.80 1535 ---- ---- ---- ---- 45.00 -1.00 46.00 1540 ---- ---- ---- ---- 46.30 -1.00 47.30 1545 ---- ---- ---- ---- 47.60 -1.00 48.60 1550 ---- ---- ---- ---- 48.90 -1.10 50.00 1555 ---- ---- ---- ---- 50.30 -1.00 51.30 1560 ---- ---- ---- ---- 51.60 -1.10 52.70 1565 ---- ---- ---- ---- 53.00 -1.10 54.10 1570 ---- ---- ---- ---- 54.50 -1.10 55.60 1575 ---- ---- ---- ---- 55.90 -1.10 57.00 1580 ---- ---- ---- ---- 57.40 -1.10 58.50 1585 ---- ---- ---- ---- 58.90 -1.20 60.10 1590 ---- ---- ---- ---- 60.40 -1.20 61.60 1595 ---- ---- ---- ---- 61.90 -1.30 63.20 1600 ---- ---- ---- ---- 63.50 -1.20 64.70 1605 ---- ---- ---- ---- 65.10 -1.30 66.40 1610 ---- ---- ---- ---- 66.70 -1.30 68.00 1615 ---- ---- ---- ---- 68.40 -1.30 69.70 1620 ---- ---- ---- ---- 70.00 -1.40 71.40 1625 ---- ---- ---- ---- 71.70 -1.40 73.10 1630 ---- ---- ---- ---- 73.50 -1.30 74.80 1635 ---- ---- ---- ---- 75.20 -1.40 76.60 1640 ---- ---- ---- ---- 77.00 -1.40 78.40 1645 ---- ---- ---- ---- 78.80 -1.40 80.20 1650 ---- ---- ---- ---- 80.60 -1.50 82.10 1655 ---- ---- ---- ---- 82.50 -1.40 83.90 1660 ---- ---- ---- ---- 84.40 -1.40 85.80 1665 ---- ---- ---- ---- 86.30 -1.50 87.80 1670 ---- ---- ---- ---- 88.20 -1.50 89.70 1675 ---- ---- ---- ---- 90.20 -1.50 91.70 1680 ---- ---- ---- ---- 92.10 -1.60 93.70 1685 ---- ---- ---- ---- 94.10 -1.60 95.70 1690 ---- ---- ---- ---- 96.20 -1.60 97.80 1695 ---- ---- ---- ---- 98.20 -1.60 99.80 1700 ---- ---- ---- ---- 100.30 -1.60 101.90 1705 ---- ---- ---- ---- 102.40 -1.70 104.10 1710 ---- ---- ---- ---- 104.60 -1.60 106.20 1715 ---- ---- ---- ---- 106.70 -1.70 108.40 1720 ---- ---- ---- ---- 108.90 -1.70 110.60 1725 ---- ---- ---- ---- 111.20 -1.70 112.90 1730 ---- ---- ---- ---- 113.40 -1.70 115.10 1735 ---- ---- ---- ---- 115.70 -1.70 117.40 1740 ---- ---- ---- ---- 118.00 -1.80 119.80 1745 ---- ---- ---- ---- 120.30 -1.80 122.10 1750 ---- ---- ---- ---- 122.70 -1.80 124.50 1755 ---- ---- ---- ---- 125.10 -1.80 126.90 1760 ---- ---- ---- ---- 127.50 -1.90 129.40 1765 ---- ---- ---- ---- 130.00 -1.90 131.90 1770 ---- ---- ---- ---- 132.50 -1.90 134.40 1775 ---- ---- ---- ---- 135.10 -1.90 137.00 1780 ---- ---- ---- ---- 137.60 -2.00 139.60 1785 ---- ---- ---- ---- 140.20 -2.00 142.20 1790 ---- ---- ---- ---- 142.90 -1.90 144.80 1795 ---- ---- ---- ---- 145.60 -1.90 147.50 1800 ---- ---- ---- ---- 148.30 -2.00 150.30 1805 ---- ---- ---- ---- 151.10 -2.00 153.10 1810 ---- ---- ---- ---- 153.90 -2.00 155.90 1815 ---- ---- ---- ---- 156.70 -2.00 158.70 1820 ---- ---- ---- ---- 159.60 -2.00 161.60 1825 ---- ---- ---- ---- 162.50 -2.10 164.60 1830 ---- ---- ---- ---- 165.50 -2.00 167.50 1835 ---- ---- ---- ---- 168.50 -2.10 170.60 1840 ---- ---- ---- ---- 171.50 -2.10 173.60 1845 ---- ---- ---- ---- 174.60 -2.10 176.70 1850 ---- ---- ---- ---- 177.70 -2.20 179.90 1855 ---- ---- ---- ---- 180.90 -2.20 183.10 1860 ---- ---- ---- ---- 184.10 -2.20 186.30 1865 ---- ---- ---- ---- 187.40 -2.20 189.60 1870 ---- ---- ---- ---- 190.60 -2.30 192.90 1875 ---- ---- ---- ---- 194.00 -2.20 196.20 1880 ---- ---- ---- ---- 197.30 -2.30 199.60 1885 ---- ---- ---- ---- 200.70 -2.30 203.00 1890 ---- ---- ---- ---- 204.20 -2.20 206.40 1895 ---- ---- ---- ---- 207.60 -2.30 209.90 1900 ---- ---- ---- ---- 211.10 -2.30 213.40 1905 ---- ---- ---- ---- 214.60 -2.30 216.90 1910 ---- ---- ---- ---- 218.20 -2.30 220.50 1915 ---- ---- ---- ---- 221.70 -2.40 224.10 1920 ---- ---- ---- ---- 225.30 -2.40 227.70 1925 ---- ---- ---- ---- 229.00 -2.30 231.30 1930 ---- ---- ---- ---- 232.60 -2.40 235.00 1935 ---- ---- ---- ---- 236.30 -2.40 238.70 1940 ---- ---- ---- ---- 240.00 -2.40 242.40 1945 ---- ---- ---- ---- 243.70 -2.40 246.10 1950 ---- ---- ---- ---- 247.40 -2.40 249.80 1955 ---- ---- ---- ---- 251.10 -2.50 253.60 1960 ---- ---- ---- ---- 254.90 -2.50 257.40 1965 ---- ---- ---- ---- 258.70 -2.50 261.20 1970 ---- ---- ---- ---- 262.50 -2.50 265.00 1975 ---- ---- ---- ---- 266.30 -2.50 268.80 1980 ---- ---- ---- ---- 270.10 -2.50 272.60 1985 ---- ---- ---- ---- 273.90 -2.50 276.40 1990 ---- ---- ---- ---- 277.80 -2.50 280.30 1995 ---- ---- ---- ---- 281.60 -2.60 284.20 2000 ---- ---- ---- ---- 285.50 -2.50 288.00 2005 ---- ---- ---- ---- 289.40 -2.50 291.90 2010 ---- ---- ---- ---- 293.20 -2.60 295.80 2015 ---- ---- ---- ---- 297.20 -2.50 299.70 2020 ---- ---- ---- ---- 301.10 -2.60 303.70 2025 ---- ---- ---- ---- 305.00 -2.60 307.60 2030 ---- ---- ---- ---- 308.90 -2.60 311.50 2035 ---- ---- ---- ---- 312.90 -2.60 315.50 2040 ---- ---- ---- ---- 316.80 -2.70 319.50 2045 ---- ---- ---- ---- 320.80 -2.70 323.50 2050 ---- ---- ---- ---- 324.80 -2.70 327.50 2055 ---- ---- ---- ---- 328.80 -2.70 331.50 2060 ---- ---- ---- ---- 332.80 -2.70 335.50 2065 ---- ---- ---- ---- 336.80 -2.70 339.50 2070 ---- ---- ---- ---- 340.90 -2.70 343.60 2075 ---- ---- ---- ---- 344.90 -2.70 347.60 2080 ---- ---- ---- ---- 349.00 -2.70 351.70 2085 ---- ---- ---- ---- 353.00 -2.80 355.80 2090 ---- ---- ---- ---- 357.10 -2.70 359.80 2095 ---- ---- ---- ---- 361.20 -2.70 363.90 2100 ---- ---- ---- ---- 365.30 -2.80 368.10 2105 ---- ---- ---- ---- 369.40 -2.80 372.20 2110 ---- ---- ---- ---- 373.60 -2.70 376.30 2115 ---- ---- ---- ---- 377.70 -2.80 380.50 2120 ---- ---- ---- ---- 381.90 -2.70 384.60 2125 ---- ---- ---- ---- 386.00 -2.80 388.80 2130 ---- ---- ---- ---- 390.20 -2.80 393.00 2135 ---- ---- ---- ---- 394.40 -2.80 397.20 2140 ---- ---- ---- ---- 398.60 -2.80 401.40 2145 ---- ---- ---- ---- 402.80 -2.80 405.60 2150 ---- ---- ---- ---- 407.00 -2.80 409.80 2155 ---- ---- ---- ---- 411.20 -2.80 414.00 2160 ---- ---- ---- ---- 415.40 -2.90 418.30 2165 ---- ---- ---- ---- 419.70 -2.80 422.50 2170 ---- ---- ---- ---- 423.90 -2.90 426.80 2175 ---- ---- ---- ---- 428.20 -2.90 431.10 2180 ---- ---- ---- ---- 432.50 -2.80 435.30 2190 ---- ---- ---- ---- 441.10 -2.90 444.00 2200 ---- ---- ---- ---- 449.70 -2.90 452.60 2210 ---- ---- ---- ---- 458.40 -2.90 461.30 2220 ---- ---- ---- ---- 467.10 -2.90 470.00 2225 ---- ---- ---- ---- 471.50 -2.90 474.40 2230 ---- ---- ---- ---- 475.80 -3.00 478.80 2240 ---- ---- ---- ---- 484.60 -2.90 487.50 2250 ---- ---- ---- ---- 493.40 -3.00 496.40 2260 ---- ---- ---- ---- 502.30 -2.90 505.20 2275 ---- ---- ---- ---- 515.60 -3.00 518.60 2300 ---- ---- ---- ---- 538.00 -3.00 541.00 2325 ---- ---- ---- ---- 560.60 -3.00 563.60 2350 ---- ---- ---- ---- 583.30 -3.10 586.40 2375 ---- ---- ---- ---- 606.30 -3.00 609.30 2400 ---- ---- ---- ---- 629.30 -3.10 632.40 2425 ---- ---- ---- ---- 652.60 -3.10 655.70 2450 ---- ---- ---- ---- 675.90 -3.20 679.10 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 6.20 -.30 6.50 1275 ---- ---- ---- ---- 7.80 -.20 8.00 1300 ---- ---- ---- ---- 9.60 -.30 9.90 1325 ---- ---- ---- ---- 11.70 -.40 12.10 1350 ---- ---- ---- ---- 14.20 -.40 14.60 1375 ---- ---- ---- ---- 17.10 -.50 17.60 1400 ---- ---- ---- ---- 20.30 -.60 20.90 1425 ---- ---- ---- ---- 24.10 -.60 24.70 1440 ---- ---- ---- ---- 26.50 -.70 27.20 1450 ---- ---- ---- ---- 28.30 -.70 29.00 1460 ---- ---- ---- ---- 30.10 -.70 30.80 1470 ---- ---- ---- ---- 32.00 -.70 32.70 1475 ---- ---- ---- ---- 33.00 -.70 33.70 1480 ---- ---- ---- ---- 34.00 -.80 34.80 1490 ---- ---- ---- ---- 36.00 -.90 36.90 1500 ---- ---- ---- ---- 38.20 -.90 39.10 1510 ---- ---- ---- ---- 40.50 -.80 41.30 1520 ---- ---- ---- ---- 42.80 -.90 43.70 1525 ---- ---- ---- ---- 44.00 -.90 44.90 1530 ---- ---- ---- ---- 45.20 -1.00 46.20 1540 ---- ---- ---- ---- 47.70 -1.00 48.70 1545 ---- ---- ---- ---- 49.00 -1.00 50.00 1550 ---- ---- ---- ---- 50.30 -1.10 51.40 1555 ---- ---- ---- ---- 51.70 -1.00 52.70 1560 ---- ---- ---- ---- 53.00 -1.10 54.10 1565 ---- ---- ---- ---- 54.40 -1.10 55.50 1570 ---- ---- ---- ---- 55.80 -1.10 56.90 1575 ---- ---- ---- ---- 57.30 -1.10 58.40 1580 ---- ---- ---- ---- 58.70 -1.10 59.80 1585 ---- ---- ---- ---- 60.20 -1.10 61.30 1590 ---- ---- ---- ---- 61.70 -1.10 62.80 1595 ---- ---- ---- ---- 63.20 -1.20 64.40 1600 ---- ---- ---- ---- 64.70 -1.20 65.90 1605 ---- ---- ---- ---- 66.30 -1.20 67.50 1610 ---- ---- ---- ---- 67.90 -1.20 69.10 1615 ---- ---- ---- ---- 69.50 -1.30 70.80 1620 ---- ---- ---- ---- 71.10 -1.30 72.40 1625 ---- ---- ---- ---- 72.80 -1.30 74.10 1630 ---- ---- ---- ---- 74.50 -1.30 75.80 1635 ---- ---- ---- ---- 76.20 -1.30 77.50 1640 ---- ---- ---- ---- 77.90 -1.40 79.30 1645 ---- ---- ---- ---- 79.70 -1.30 81.00 1650 ---- ---- ---- ---- 81.40 -1.40 82.80 1655 ---- ---- ---- ---- 83.20 -1.40 84.60 1660 ---- ---- ---- ---- 85.00 -1.50 86.50 1665 ---- ---- ---- ---- 86.90 -1.40 88.30 1670 ---- ---- ---- ---- 88.80 -1.40 90.20 1675 ---- ---- ---- ---- 90.60 -1.50 92.10 1680 ---- ---- ---- ---- 92.60 -1.50 94.10 1685 ---- ---- ---- ---- 94.50 -1.50 96.00 1690 ---- ---- ---- ---- 96.50 -1.50 98.00 1695 ---- ---- ---- ---- 98.50 -1.60 100.10 1700 ---- ---- ---- ---- 100.50 -1.60 102.10 1705 ---- ---- ---- ---- 102.60 -1.60 104.20 1710 ---- ---- ---- ---- 104.70 -1.60 106.30 1715 ---- ---- ---- ---- 106.80 -1.70 108.50 1720 ---- ---- ---- ---- 109.00 -1.60 110.60 1725 ---- ---- ---- ---- 111.20 -1.70 112.90 1730 ---- ---- ---- ---- 113.40 -1.70 115.10 1735 ---- ---- ---- ---- 115.70 -1.70 117.40 1740 ---- ---- ---- ---- 118.00 -1.70 119.70 1745 ---- ---- ---- ---- 120.40 -1.70 122.10 1750 ---- ---- ---- ---- 122.70 -1.80 124.50 1755 ---- ---- ---- ---- 125.20 -1.70 126.90 1760 ---- ---- ---- ---- 127.60 -1.80 129.40 1765 ---- ---- ---- ---- 130.10 -1.80 131.90 1770 ---- ---- ---- ---- 132.60 -1.80 134.40 1775 ---- ---- ---- ---- 135.20 -1.80 137.00 1780 ---- ---- ---- ---- 137.80 -1.90 139.70 1785 ---- ---- ---- ---- 140.50 -1.80 142.30 1790 ---- ---- ---- ---- 143.10 -1.90 145.00 1795 ---- ---- ---- ---- 145.90 -1.90 147.80 1800 ---- ---- ---- ---- 148.60 -1.90 150.50 1805 ---- ---- ---- ---- 151.40 -1.90 153.30 1810 ---- ---- ---- ---- 154.20 -2.00 156.20 1815 ---- ---- ---- ---- 157.10 -2.00 159.10 1820 ---- ---- ---- ---- 160.00 -2.00 162.00 1825 ---- ---- ---- ---- 162.90 -2.00 164.90 1830 ---- ---- ---- ---- 165.90 -2.00 167.90 1835 ---- ---- ---- ---- 168.90 -2.00 170.90 1840 ---- ---- ---- ---- 171.90 -2.10 174.00 1845 ---- ---- ---- ---- 175.00 -2.00 177.00 1850 ---- ---- ---- ---- 178.10 -2.00 180.10 1855 ---- ---- ---- ---- 181.20 -2.10 183.30 1860 ---- ---- ---- ---- 184.30 -2.10 186.40 1865 ---- ---- ---- ---- 187.50 -2.20 189.70 1870 ---- ---- ---- ---- 190.70 -2.20 192.90 1875 ---- ---- ---- ---- 194.00 -2.10 196.10 1880 ---- ---- ---- ---- 197.30 -2.10 199.40 1885 ---- ---- ---- ---- 200.60 -2.10 202.70 1890 ---- ---- ---- ---- 203.90 -2.20 206.10 1895 ---- ---- ---- ---- 207.20 -2.30 209.50 1900 ---- ---- ---- ---- 210.60 -2.20 212.80 1905 ---- ---- ---- ---- 214.00 -2.30 216.30 1910 ---- ---- ---- ---- 217.50 -2.20 219.70 1915 ---- ---- ---- ---- 220.90 -2.30 223.20 1920 ---- ---- ---- ---- 224.40 -2.30 226.70 1925 ---- ---- ---- ---- 227.90 -2.30 230.20 1930 ---- ---- ---- ---- 231.40 -2.30 233.70 1935 ---- ---- ---- ---- 235.00 -2.30 237.30 1940 ---- ---- ---- ---- 238.60 -2.30 240.90 1945 ---- ---- ---- ---- 242.20 -2.30 244.50 1950 ---- ---- ---- ---- 245.80 -2.30 248.10 1955 ---- ---- ---- ---- 249.40 -2.40 251.80 1960 ---- ---- ---- ---- 253.10 -2.40 255.50 1965 ---- ---- ---- ---- 256.80 -2.30 259.10 1970 ---- ---- ---- ---- 260.50 -2.40 262.90 1975 ---- ---- ---- ---- 264.20 -2.40 266.60 1980 ---- ---- ---- ---- 267.90 -2.40 270.30 1985 ---- ---- ---- ---- 271.70 -2.40 274.10 1990 ---- ---- ---- ---- 275.40 -2.50 277.90 1995 ---- ---- ---- ---- 279.20 -2.50 281.70 2000 ---- ---- ---- ---- 283.00 -2.50 285.50 2005 ---- ---- ---- ---- 286.80 -2.50 289.30 2010 ---- ---- ---- ---- 290.70 -2.50 293.20 2015 ---- ---- ---- ---- 294.50 -2.50 297.00 2020 ---- ---- ---- ---- 298.40 -2.50 300.90 2025 ---- ---- ---- ---- 302.30 -2.50 304.80 2030 ---- ---- ---- ---- 306.20 -2.50 308.70 2035 ---- ---- ---- ---- 310.10 -2.50 312.60 2040 ---- ---- ---- ---- 314.00 -2.60 316.60 2045 ---- ---- ---- ---- 318.00 -2.50 320.50 2050 ---- ---- ---- ---- 321.90 -2.60 324.50 2055 ---- ---- ---- ---- 325.90 -2.50 328.40 2060 ---- ---- ---- ---- 329.80 -2.60 332.40 2065 ---- ---- ---- ---- 333.80 -2.60 336.40 2070 ---- ---- ---- ---- 337.80 -2.60 340.40 2075 ---- ---- ---- ---- 341.80 -2.60 344.40 2080 ---- ---- ---- ---- 345.80 -2.70 348.50 2085 ---- ---- ---- ---- 349.90 -2.60 352.50 2090 ---- ---- ---- ---- 353.90 -2.60 356.50 2095 ---- ---- ---- ---- 358.00 -2.60 360.60 2100 ---- ---- ---- ---- 362.00 -2.70 364.70 2105 ---- ---- ---- ---- 366.10 -2.70 368.80 2110 ---- ---- ---- ---- 370.20 -2.70 372.90 2115 ---- ---- ---- ---- 374.30 -2.70 377.00 2120 ---- ---- ---- ---- 378.40 -2.70 381.10 2125 ---- ---- ---- ---- 382.50 -2.70 385.20 2130 ---- ---- ---- ---- 386.60 -2.70 389.30 2140 ---- ---- ---- ---- 394.90 -2.70 397.60 2150 ---- ---- ---- ---- 403.30 -2.70 406.00 2160 ---- ---- ---- ---- 411.60 -2.80 414.40 2170 ---- ---- ---- ---- 420.00 -2.80 422.80 2175 ---- ---- ---- ---- 424.30 -2.70 427.00 2180 ---- ---- ---- ---- 428.50 -2.80 431.30 2190 ---- ---- ---- ---- 437.00 -2.80 439.80 2200 ---- ---- ---- ---- 445.50 -2.80 448.30 2210 ---- ---- ---- ---- 454.10 -2.80 456.90 2220 ---- ---- ---- ---- 462.70 -2.80 465.50 2225 ---- ---- ---- ---- 467.00 -2.80 469.80 2230 ---- ---- ---- ---- 471.30 -2.80 474.10 2250 ---- ---- ---- ---- 488.70 -2.90 491.60 2275 ---- ---- ---- ---- 510.60 -2.90 513.50 2300 ---- ---- ---- ---- 532.80 -2.90 535.70 2325 ---- ---- ---- ---- 555.10 -2.90 558.00 2350 ---- ---- ---- ---- 577.60 -2.90 580.50 2375 ---- ---- ---- ---- 600.30 -2.90 603.20 2400 ---- ---- ---- ---- 623.10 -3.00 626.10 2425 ---- ---- ---- ---- 646.10 -3.00 649.10 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 7.10 -.20 7.30 1275 ---- ---- ---- ---- 8.80 -.20 9.00 1300 ---- ---- ---- ---- 10.70 -.40 11.10 1325 ---- ---- ---- ---- 13.10 -.30 13.40 1350 ---- ---- ---- ---- 15.70 -.50 16.20 1375 ---- ---- ---- ---- 18.80 -.50 19.30 1400 ---- ---- ---- ---- 22.30 -.50 22.80 1425 ---- ---- ---- ---- 26.20 -.60 26.80 1440 ---- ---- ---- ---- 28.80 -.70 29.50 1450 ---- ---- ---- ---- 30.60 -.70 31.30 1460 ---- ---- ---- ---- 32.50 -.80 33.30 1470 ---- ---- ---- ---- 34.50 -.80 35.30 1475 ---- ---- ---- ---- 35.50 -.80 36.30 1480 ---- ---- ---- ---- 36.60 -.80 37.40 1490 ---- ---- ---- ---- 38.80 -.80 39.60 1500 ---- ---- ---- ---- 41.00 -.90 41.90 1510 ---- ---- ---- ---- 43.30 -.90 44.20 1520 ---- ---- ---- ---- 45.80 -.90 46.70 1525 ---- ---- ---- ---- 47.00 -.90 47.90 1530 ---- ---- ---- ---- 48.30 -.90 49.20 1540 ---- ---- ---- ---- 50.90 -.90 51.80 1545 ---- ---- ---- ---- 52.20 -1.00 53.20 1550 ---- ---- ---- ---- 53.50 -1.10 54.60 1555 ---- ---- ---- ---- 54.90 -1.10 56.00 1560 ---- ---- ---- ---- 56.30 -1.10 57.40 1565 ---- ---- ---- ---- 57.70 -1.10 58.80 1570 ---- ---- ---- ---- 59.20 -1.10 60.30 1575 ---- ---- ---- ---- 60.60 -1.10 61.70 1580 ---- ---- ---- ---- 62.10 -1.10 63.20 1585 ---- ---- ---- ---- 63.60 -1.10 64.70 1590 ---- ---- ---- ---- 65.10 -1.20 66.30 1595 ---- ---- ---- ---- 66.70 -1.10 67.80 1600 ---- ---- ---- ---- 68.20 -1.20 69.40 1605 ---- ---- ---- ---- 69.80 -1.20 71.00 1610 ---- ---- ---- ---- 71.40 -1.30 72.70 1615 ---- ---- ---- ---- 73.00 -1.30 74.30 1620 ---- ---- ---- ---- 74.70 -1.30 76.00 1625 ---- ---- ---- ---- 76.40 -1.30 77.70 1630 ---- ---- ---- ---- 78.10 -1.30 79.40 1635 ---- ---- ---- ---- 79.80 -1.30 81.10 1640 ---- ---- ---- ---- 81.50 -1.30 82.80 1645 ---- ---- ---- ---- 83.20 -1.40 84.60 1650 ---- ---- ---- ---- 85.00 -1.40 86.40 1655 ---- ---- ---- ---- 86.80 -1.40 88.20 1660 ---- ---- ---- ---- 88.70 -1.40 90.10 1665 ---- ---- ---- ---- 90.50 -1.40 91.90 1670 ---- ---- ---- ---- 92.40 -1.40 93.80 1675 ---- ---- ---- ---- 94.30 -1.50 95.80 1680 ---- ---- ---- ---- 96.20 -1.50 97.70 1685 ---- ---- ---- ---- 98.20 -1.50 99.70 1690 ---- ---- ---- ---- 100.20 -1.50 101.70 1695 ---- ---- ---- ---- 102.20 -1.50 103.70 1700 ---- ---- ---- ---- 104.20 -1.60 105.80 1705 ---- ---- ---- ---- 106.30 -1.60 107.90 1710 ---- ---- ---- ---- 108.40 -1.60 110.00 1715 ---- ---- ---- ---- 110.50 -1.60 112.10 1720 ---- ---- ---- ---- 112.70 -1.60 114.30 1725 ---- ---- ---- ---- 114.90 -1.60 116.50 1730 ---- ---- ---- ---- 117.10 -1.70 118.80 1735 ---- ---- ---- ---- 119.40 -1.70 121.10 1740 ---- ---- ---- ---- 121.70 -1.70 123.40 1745 ---- ---- ---- ---- 124.10 -1.70 125.80 1750 ---- ---- ---- ---- 126.40 -1.80 128.20 1755 ---- ---- ---- ---- 128.80 -1.80 130.60 1760 ---- ---- ---- ---- 131.30 -1.80 133.10 1765 ---- ---- ---- ---- 133.80 -1.80 135.60 1770 ---- ---- ---- ---- 136.30 -1.80 138.10 1775 ---- ---- ---- ---- 138.90 -1.80 140.70 1780 ---- ---- ---- ---- 141.50 -1.80 143.30 1785 ---- ---- ---- ---- 144.10 -1.90 146.00 1790 ---- ---- ---- ---- 146.80 -1.90 148.70 1795 ---- ---- ---- ---- 149.50 -1.90 151.40 1800 ---- ---- ---- ---- 152.30 -1.90 154.20 1805 ---- ---- ---- ---- 155.10 -1.90 157.00 1810 ---- ---- ---- ---- 157.90 -2.00 159.90 1815 ---- ---- ---- ---- 160.80 -2.00 162.80 1820 ---- ---- ---- ---- 163.70 -2.00 165.70 1825 ---- ---- ---- ---- 166.70 -1.90 168.60 1830 ---- ---- ---- ---- 169.70 -1.90 171.60 1835 ---- ---- ---- ---- 172.70 -2.00 174.70 1840 ---- ---- ---- ---- 175.70 -2.00 177.70 1845 ---- ---- ---- ---- 178.80 -2.00 180.80 1850 ---- ---- ---- ---- 181.90 -2.10 184.00 1855 ---- ---- ---- ---- 185.10 -2.00 187.10 1860 ---- ---- ---- ---- 188.20 -2.10 190.30 1865 ---- ---- ---- ---- 191.40 -2.10 193.50 1870 ---- ---- ---- ---- 194.70 -2.10 196.80 1875 ---- ---- ---- ---- 197.90 -2.10 200.00 1880 ---- ---- ---- ---- 201.20 -2.10 203.30 1885 ---- ---- ---- ---- 204.50 -2.20 206.70 1890 ---- ---- ---- ---- 207.90 -2.10 210.00 1895 ---- ---- ---- ---- 211.20 -2.20 213.40 1900 ---- ---- ---- ---- 214.60 -2.20 216.80 1905 ---- ---- ---- ---- 218.00 -2.20 220.20 1910 ---- ---- ---- ---- 221.40 -2.20 223.60 1915 ---- ---- ---- ---- 224.90 -2.20 227.10 1920 ---- ---- ---- ---- 228.40 -2.20 230.60 1925 ---- ---- ---- ---- 231.80 -2.30 234.10 1930 ---- ---- ---- ---- 235.40 -2.20 237.60 1935 ---- ---- ---- ---- 238.90 -2.30 241.20 1940 ---- ---- ---- ---- 242.40 -2.30 244.70 1945 ---- ---- ---- ---- 246.00 -2.30 248.30 1950 ---- ---- ---- ---- 249.60 -2.30 251.90 1955 ---- ---- ---- ---- 253.20 -2.30 255.50 1960 ---- ---- ---- ---- 256.90 -2.30 259.20 1965 ---- ---- ---- ---- 260.50 -2.30 262.80 1970 ---- ---- ---- ---- 264.20 -2.30 266.50 1975 ---- ---- ---- ---- 267.90 -2.30 270.20 1980 ---- ---- ---- ---- 271.60 -2.30 273.90 1985 ---- ---- ---- ---- 275.30 -2.40 277.70 1990 ---- ---- ---- ---- 279.00 -2.40 281.40 1995 ---- ---- ---- ---- 282.80 -2.40 285.20 2000 ---- ---- ---- ---- 286.50 -2.40 288.90 2005 ---- ---- ---- ---- 290.30 -2.40 292.70 2010 ---- ---- ---- ---- 294.10 -2.50 296.60 2015 ---- ---- ---- ---- 297.90 -2.50 300.40 2020 ---- ---- ---- ---- 301.80 -2.40 304.20 2025 ---- ---- ---- ---- 305.60 -2.50 308.10 2030 ---- ---- ---- ---- 309.50 -2.50 312.00 2035 ---- ---- ---- ---- 313.40 -2.40 315.80 2040 ---- ---- ---- ---- 317.20 -2.50 319.70 2045 ---- ---- ---- ---- 321.20 -2.50 323.70 2050 ---- ---- ---- ---- 325.10 -2.50 327.60 2055 ---- ---- ---- ---- 329.00 -2.50 331.50 2060 ---- ---- ---- ---- 333.00 -2.50 335.50 2065 ---- ---- ---- ---- 336.90 -2.60 339.50 2070 ---- ---- ---- ---- 340.90 -2.50 343.40 2075 ---- ---- ---- ---- 344.90 -2.50 347.40 2080 ---- ---- ---- ---- 348.90 -2.60 351.50 2085 ---- ---- ---- ---- 352.90 -2.60 355.50 2090 ---- ---- ---- ---- 356.90 -2.60 359.50 2095 ---- ---- ---- ---- 361.00 -2.60 363.60 2100 ---- ---- ---- ---- 365.00 -2.60 367.60 2105 ---- ---- ---- ---- 369.10 -2.60 371.70 2110 ---- ---- ---- ---- 373.20 -2.60 375.80 2120 ---- ---- ---- ---- 381.40 -2.60 384.00 2125 ---- ---- ---- ---- 385.50 -2.60 388.10 2130 ---- ---- ---- ---- 389.60 -2.60 392.20 2140 ---- ---- ---- ---- 397.90 -2.60 400.50 2150 ---- ---- ---- ---- 406.20 -2.70 408.90 2160 ---- ---- ---- ---- 414.60 -2.70 417.30 2170 ---- ---- ---- ---- 423.00 -2.70 425.70 2175 ---- ---- ---- ---- 427.20 -2.70 429.90 2180 ---- ---- ---- ---- 431.40 -2.80 434.20 2190 ---- ---- ---- ---- 439.90 -2.80 442.70 2200 ---- ---- ---- ---- 448.50 -2.70 451.20 2225 ---- ---- ---- ---- 470.00 -2.70 472.70 2250 ---- ---- ---- ---- 491.70 -2.80 494.50 2275 ---- ---- ---- ---- 513.60 -2.90 516.50 2300 ---- ---- ---- ---- 535.70 -2.90 538.60 2325 ---- ---- ---- ---- 558.10 -2.80 560.90 2350 ---- ---- ---- ---- 580.50 -2.90 583.40 2375 ---- ---- ---- ---- 603.20 -2.90 606.10 2400 ---- ---- ---- ---- 626.00 -2.90 628.90 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 7.40 -.20 7.60 1275 ---- ---- ---- ---- 9.10 -.30 9.40 1300 ---- ---- ---- ---- 11.10 -.40 11.50 1325 ---- ---- ---- ---- 13.50 -.40 13.90 1350 ---- ---- ---- ---- 16.20 -.40 16.60 1375 ---- ---- ---- ---- 19.20 -.50 19.70 1400 ---- ---- ---- ---- 22.70 -.60 23.30 1425 ---- ---- ---- ---- 26.70 -.60 27.30 1450 ---- ---- ---- ---- 31.10 -.70 31.80 1460 ---- ---- ---- ---- 33.00 -.70 33.70 1470 ---- ---- ---- ---- 35.00 -.70 35.70 1475 ---- ---- ---- ---- 36.00 -.70 36.70 1480 ---- ---- ---- ---- 37.00 -.80 37.80 1490 ---- ---- ---- ---- 39.20 -.80 40.00 1500 ---- ---- ---- ---- 41.40 -.80 42.20 1510 ---- ---- ---- ---- 43.70 -.90 44.60 1520 ---- ---- ---- ---- 46.10 -.90 47.00 1525 ---- ---- ---- ---- 47.30 -1.00 48.30 1530 ---- ---- ---- ---- 48.60 -.90 49.50 1540 ---- ---- ---- ---- 51.20 -.90 52.10 1545 ---- ---- ---- ---- 52.50 -1.00 53.50 1550 ---- ---- ---- ---- 53.80 -1.00 54.80 1555 ---- ---- ---- ---- 55.20 -1.00 56.20 1560 ---- ---- ---- ---- 56.60 -1.00 57.60 1565 ---- ---- ---- ---- 58.00 -1.10 59.10 1570 ---- ---- ---- ---- 59.50 -1.00 60.50 1575 ---- ---- ---- ---- 60.90 -1.10 62.00 1580 ---- ---- ---- ---- 62.40 -1.10 63.50 1585 ---- ---- ---- ---- 63.90 -1.10 65.00 1590 ---- ---- ---- ---- 65.40 -1.20 66.60 1595 ---- ---- ---- ---- 67.00 -1.10 68.10 1600 ---- ---- ---- ---- 68.60 -1.10 69.70 1605 ---- ---- ---- ---- 70.20 -1.20 71.40 1610 ---- ---- ---- ---- 71.80 -1.20 73.00 1615 ---- ---- ---- ---- 73.50 -1.20 74.70 1620 ---- ---- ---- ---- 75.10 -1.30 76.40 1625 ---- ---- ---- ---- 76.80 -1.30 78.10 1630 ---- ---- ---- ---- 78.60 -1.20 79.80 1635 ---- ---- ---- ---- 80.30 -1.30 81.60 1640 ---- ---- ---- ---- 82.10 -1.30 83.40 1645 ---- ---- ---- ---- 83.90 -1.30 85.20 1650 ---- ---- ---- ---- 85.70 -1.30 87.00 1655 ---- ---- ---- ---- 87.50 -1.40 88.90 1660 ---- ---- ---- ---- 89.40 -1.40 90.80 1665 ---- ---- ---- ---- 91.30 -1.40 92.70 1670 ---- ---- ---- ---- 93.20 -1.40 94.60 1675 ---- ---- ---- ---- 95.10 -1.50 96.60 1680 ---- ---- ---- ---- 97.10 -1.40 98.50 1685 ---- ---- ---- ---- 99.10 -1.40 100.50 1690 ---- ---- ---- ---- 101.10 -1.40 102.50 1695 ---- ---- ---- ---- 103.10 -1.50 104.60 1700 ---- ---- ---- ---- 105.10 -1.50 106.60 1705 ---- ---- ---- ---- 107.20 -1.50 108.70 1710 ---- ---- ---- ---- 109.30 -1.50 110.80 1715 ---- ---- ---- ---- 111.40 -1.50 112.90 1720 ---- ---- ---- ---- 113.50 -1.60 115.10 1725 ---- ---- ---- ---- 115.60 -1.60 117.20 1730 ---- ---- ---- ---- 117.80 -1.60 119.40 1735 ---- ---- ---- ---- 120.00 -1.70 121.70 1740 ---- ---- ---- ---- 122.30 -1.60 123.90 1745 ---- ---- ---- ---- 124.50 -1.70 126.20 1750 ---- ---- ---- ---- 126.80 -1.70 128.50 1755 ---- ---- ---- ---- 129.20 -1.60 130.80 1760 ---- ---- ---- ---- 131.50 -1.70 133.20 1765 ---- ---- ---- ---- 133.90 -1.70 135.60 1770 ---- ---- ---- ---- 136.40 -1.70 138.10 1775 ---- ---- ---- ---- 138.80 -1.80 140.60 1780 ---- ---- ---- ---- 141.30 -1.80 143.10 1785 ---- ---- ---- ---- 143.90 -1.80 145.70 1790 ---- ---- ---- ---- 146.50 -1.80 148.30 1795 ---- ---- ---- ---- 149.10 -1.80 150.90 1800 ---- ---- ---- ---- 151.80 -1.80 153.60 1805 ---- ---- ---- ---- 154.50 -1.90 156.40 1810 ---- ---- ---- ---- 157.30 -1.80 159.10 1815 ---- ---- ---- ---- 160.10 -1.80 161.90 1820 ---- ---- ---- ---- 162.90 -1.90 164.80 1825 ---- ---- ---- ---- 165.80 -1.90 167.70 1830 ---- ---- ---- ---- 168.70 -1.90 170.60 1835 ---- ---- ---- ---- 171.70 -1.90 173.60 1840 ---- ---- ---- ---- 174.60 -2.00 176.60 1845 ---- ---- ---- ---- 177.70 -1.90 179.60 1850 ---- ---- ---- ---- 180.70 -2.00 182.70 1855 ---- ---- ---- ---- 183.80 -2.00 185.80 1860 ---- ---- ---- ---- 186.90 -2.00 188.90 1865 ---- ---- ---- ---- 190.10 -2.00 192.10 1870 ---- ---- ---- ---- 193.30 -2.00 195.30 1875 ---- ---- ---- ---- 196.50 -2.00 198.50 1880 ---- ---- ---- ---- 199.70 -2.10 201.80 1885 ---- ---- ---- ---- 203.00 -2.10 205.10 1890 ---- ---- ---- ---- 206.30 -2.10 208.40 1895 ---- ---- ---- ---- 209.60 -2.10 211.70 1900 ---- ---- ---- ---- 212.90 -2.20 215.10 1905 ---- ---- ---- ---- 216.30 -2.10 218.40 1910 ---- ---- ---- ---- 219.70 -2.10 221.80 1915 ---- ---- ---- ---- 223.10 -2.20 225.30 1920 ---- ---- ---- ---- 226.50 -2.20 228.70 1925 ---- ---- ---- ---- 230.00 -2.20 232.20 1930 ---- ---- ---- ---- 233.50 -2.20 235.70 1935 ---- ---- ---- ---- 237.00 -2.20 239.20 1940 ---- ---- ---- ---- 240.50 -2.20 242.70 1945 ---- ---- ---- ---- 244.00 -2.30 246.30 1950 ---- ---- ---- ---- 247.60 -2.20 249.80 1955 ---- ---- ---- ---- 251.20 -2.20 253.40 1960 ---- ---- ---- ---- 254.70 -2.30 257.00 1965 ---- ---- ---- ---- 258.40 -2.20 260.60 1970 ---- ---- ---- ---- 262.00 -2.30 264.30 1975 ---- ---- ---- ---- 265.60 -2.30 267.90 1980 ---- ---- ---- ---- 269.30 -2.30 271.60 1985 ---- ---- ---- ---- 273.00 -2.30 275.30 1990 ---- ---- ---- ---- 276.70 -2.30 279.00 1995 ---- ---- ---- ---- 280.40 -2.30 282.70 2000 ---- ---- ---- ---- 284.10 -2.40 286.50 2005 ---- ---- ---- ---- 287.90 -2.30 290.20 2010 ---- ---- ---- ---- 291.60 -2.40 294.00 2015 ---- ---- ---- ---- 295.40 -2.40 297.80 2020 ---- ---- ---- ---- 299.20 -2.40 301.60 2025 ---- ---- ---- ---- 303.00 -2.40 305.40 2030 ---- ---- ---- ---- 306.80 -2.40 309.20 2035 ---- ---- ---- ---- 310.70 -2.40 313.10 2040 ---- ---- ---- ---- 314.50 -2.40 316.90 2045 ---- ---- ---- ---- 318.40 -2.40 320.80 2050 ---- ---- ---- ---- 322.30 -2.40 324.70 2055 ---- ---- ---- ---- 326.10 -2.50 328.60 2060 ---- ---- ---- ---- 330.10 -2.40 332.50 2065 ---- ---- ---- ---- 334.00 -2.50 336.50 2070 ---- ---- ---- ---- 337.90 -2.50 340.40 2075 ---- ---- ---- ---- 341.90 -2.50 344.40 2080 ---- ---- ---- ---- 345.80 -2.50 348.30 2090 ---- ---- ---- ---- 353.80 -2.50 356.30 2100 ---- ---- ---- ---- 361.80 -2.50 364.30 2110 ---- ---- ---- ---- 369.90 -2.50 372.40 2120 ---- ---- ---- ---- 378.00 -2.50 380.50 2125 ---- ---- ---- ---- 382.10 -2.50 384.60 2130 ---- ---- ---- ---- 386.10 -2.60 388.70 2140 ---- ---- ---- ---- 394.30 -2.60 396.90 2150 ---- ---- ---- ---- 402.60 -2.60 405.20 2160 ---- ---- ---- ---- 410.90 -2.60 413.50 2170 ---- ---- ---- ---- 419.20 -2.70 421.90 2175 ---- ---- ---- ---- 423.40 -2.60 426.00 2200 ---- ---- ---- ---- 444.50 -2.60 447.10 2225 ---- ---- ---- ---- 465.80 -2.70 468.50 2250 ---- ---- ---- ---- 487.30 -2.70 490.00 2275 ---- ---- ---- ---- 509.00 -2.80 511.80 2300 ---- ---- ---- ---- 531.00 -2.80 533.80 2325 ---- ---- ---- ---- 553.10 -2.80 555.90 2350 ---- ---- ---- ---- 575.40 -2.80 578.20 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 5.50 -.20 5.70 1025 ---- ---- ---- ---- 6.30 -.20 6.50 1050 ---- ---- ---- ---- 7.10 -.20 7.30 1075 ---- ---- ---- ---- 8.10 -.20 8.30 1090 ---- ---- ---- ---- 8.70 -.20 8.90 1100 ---- ---- ---- ---- 9.10 -.20 9.30 1110 ---- ---- ---- ---- 9.50 -.30 9.80 1120 ---- ---- ---- ---- 10.00 -.20 10.20 1125 ---- ---- ---- ---- 10.20 -.30 10.50 1130 ---- ---- ---- ---- 10.40 -.30 10.70 1140 ---- ---- ---- ---- 10.90 -.30 11.20 1150 ---- ---- ---- ---- 11.40 -.30 11.70 1160 ---- ---- ---- ---- 11.90 -.30 12.20 1170 ---- ---- ---- ---- 12.50 -.30 12.80 1175 ---- ---- ---- ---- 12.70 -.40 13.10 1180 ---- ---- ---- ---- 13.00 -.30 13.30 1190 ---- ---- ---- ---- 13.60 -.30 13.90 1195 ---- ---- ---- ---- 13.90 -.30 14.20 1200 ---- ---- ---- ---- 14.20 -.30 14.50 1205 ---- ---- ---- ---- 14.50 -.30 14.80 1210 ---- ---- ---- ---- 14.80 -.40 15.20 1215 ---- ---- ---- ---- 15.10 -.40 15.50 1220 ---- ---- ---- ---- 15.40 -.40 15.80 1225 ---- ---- ---- ---- 15.80 -.30 16.10 1230 ---- ---- ---- ---- 16.10 -.40 16.50 1235 ---- ---- ---- ---- 16.40 -.40 16.80 1240 ---- ---- ---- ---- 16.80 -.40 17.20 1245 ---- ---- ---- ---- 17.10 -.40 17.50 1250 ---- ---- ---- ---- 17.50 -.40 17.90 1255 ---- ---- ---- ---- 17.80 -.50 18.30 1260 ---- ---- ---- ---- 18.20 -.40 18.60 1265 ---- ---- ---- ---- 18.60 -.40 19.00 1270 ---- ---- ---- ---- 19.00 -.40 19.40 1275 ---- ---- ---- ---- 19.40 -.40 19.80 1280 ---- ---- ---- ---- 19.70 -.50 20.20 1285 ---- ---- ---- ---- 20.10 -.50 20.60 1290 ---- ---- ---- ---- 20.60 -.40 21.00 1295 ---- ---- ---- ---- 21.00 -.40 21.40 1300 ---- ---- ---- ---- 21.40 -.50 21.90 1305 ---- ---- ---- ---- 21.80 -.50 22.30 1310 ---- ---- ---- ---- 22.20 -.50 22.70 1315 ---- ---- ---- ---- 22.70 -.50 23.20 1320 ---- ---- ---- ---- 23.10 -.50 23.60 1325 ---- ---- ---- ---- 23.60 -.50 24.10 1330 ---- ---- ---- ---- 24.00 -.60 24.60 1335 ---- ---- ---- ---- 24.50 -.50 25.00 1340 ---- ---- ---- ---- 25.00 -.50 25.50 1345 ---- ---- ---- ---- 25.50 -.50 26.00 1350 ---- ---- ---- ---- 26.00 -.50 26.50 1355 ---- ---- ---- ---- 26.50 -.50 27.00 1360 ---- ---- ---- ---- 27.00 -.60 27.60 1365 ---- ---- ---- ---- 27.50 -.60 28.10 1370 ---- ---- ---- ---- 28.00 -.60 28.60 1375 ---- ---- ---- ---- 28.60 -.60 29.20 1380 ---- ---- ---- ---- 29.10 -.60 29.70 1385 ---- ---- ---- ---- 29.70 -.60 30.30 1390 ---- ---- ---- ---- 30.30 -.60 30.90 1395 ---- ---- ---- ---- 30.90 -.60 31.50 1400 ---- ---- ---- ---- 31.50 -.60 32.10 1405 ---- ---- ---- ---- 32.10 -.70 32.80 1410 ---- ---- ---- ---- 32.70 -.70 33.40 1415 ---- ---- ---- ---- 33.40 -.70 34.10 1420 ---- ---- ---- ---- 34.10 -.60 34.70 1425 ---- ---- ---- ---- 34.70 -.70 35.40 1430 ---- ---- ---- ---- 35.40 -.80 36.20 1435 ---- ---- ---- ---- 36.20 -.70 36.90 1440 ---- ---- ---- ---- 36.90 -.70 37.60 1445 ---- ---- ---- ---- 37.70 -.70 38.40 1450 ---- ---- ---- ---- 38.40 -.80 39.20 1455 ---- ---- ---- ---- 39.20 -.80 40.00 1460 ---- ---- ---- ---- 40.10 -.70 40.80 1465 ---- ---- ---- ---- 40.90 -.80 41.70 1470 ---- ---- ---- ---- 41.80 -.80 42.60 1475 ---- ---- ---- ---- 42.60 -.90 43.50 1480 ---- ---- ---- ---- 43.50 -.90 44.40 1485 ---- ---- ---- ---- 44.50 -.80 45.30 1490 ---- ---- ---- ---- 45.40 -.90 46.30 1495 ---- ---- ---- ---- 46.40 -.80 47.20 1500 ---- ---- ---- ---- 47.40 -.80 48.20 1505 ---- ---- ---- ---- 48.40 -.90 49.30 1510 ---- ---- ---- ---- 49.40 -.90 50.30 1515 ---- ---- ---- ---- 50.40 -1.00 51.40 1520 ---- ---- ---- ---- 51.50 -1.00 52.50 1525 ---- ---- ---- ---- 52.60 -1.00 53.60 1530 ---- ---- ---- ---- 53.70 -1.00 54.70 1535 ---- ---- ---- ---- 54.90 -1.00 55.90 1540 ---- ---- ---- ---- 56.10 -.90 57.00 1545 ---- ---- ---- ---- 57.20 -1.00 58.20 1550 ---- ---- ---- ---- 58.50 -1.00 59.50 1555 ---- ---- ---- ---- 59.70 -1.00 60.70 1560 ---- ---- ---- ---- 61.00 -1.00 62.00 1565 ---- ---- ---- ---- 62.30 -1.00 63.30 1570 ---- ---- ---- ---- 63.60 -1.00 64.60 1575 ---- ---- ---- ---- 64.90 -1.10 66.00 1580 ---- ---- ---- ---- 66.30 -1.10 67.40 1585 ---- ---- ---- ---- 67.70 -1.10 68.80 1590 ---- ---- ---- ---- 69.10 -1.10 70.20 1595 ---- ---- ---- ---- 70.50 -1.10 71.60 1600 ---- ---- ---- ---- 72.00 -1.10 73.10 1605 ---- ---- ---- ---- 73.40 -1.20 74.60 1610 ---- ---- ---- ---- 75.00 -1.10 76.10 1615 ---- ---- ---- ---- 76.50 -1.20 77.70 1620 ---- ---- ---- ---- 78.00 -1.30 79.30 1625 ---- ---- ---- ---- 79.60 -1.30 80.90 1630 ---- ---- ---- ---- 81.20 -1.30 82.50 1635 ---- ---- ---- ---- 82.90 -1.20 84.10 1640 ---- ---- ---- ---- 84.50 -1.30 85.80 1645 ---- ---- ---- ---- 86.20 -1.30 87.50 1650 ---- ---- ---- ---- 87.90 -1.30 89.20 1655 ---- ---- ---- ---- 89.70 -1.30 91.00 1660 ---- ---- ---- ---- 91.40 -1.40 92.80 1665 ---- ---- ---- ---- 93.20 -1.40 94.60 1670 ---- ---- ---- ---- 95.00 -1.40 96.40 1675 ---- ---- ---- ---- 96.90 -1.40 98.30 1680 ---- ---- ---- ---- 98.80 -1.40 100.20 1685 ---- ---- ---- ---- 100.70 -1.40 102.10 1690 ---- ---- ---- ---- 102.60 -1.50 104.10 1695 ---- ---- ---- ---- 104.60 -1.50 106.10 1700 ---- ---- ---- ---- 106.60 -1.50 108.10 1705 ---- ---- ---- ---- 108.60 -1.50 110.10 1710 ---- ---- ---- ---- 110.70 -1.50 112.20 1715 ---- ---- ---- ---- 112.80 -1.50 114.30 1720 ---- ---- ---- ---- 114.90 -1.60 116.50 1725 ---- ---- ---- ---- 117.10 -1.60 118.70 1730 ---- ---- ---- ---- 119.30 -1.60 120.90 1735 ---- ---- ---- ---- 121.60 -1.60 123.20 1740 ---- ---- ---- ---- 123.80 -1.70 125.50 1745 ---- ---- ---- ---- 126.20 -1.60 127.80 1750 ---- ---- ---- ---- 128.50 -1.60 130.10 1755 ---- ---- ---- ---- 130.90 -1.70 132.60 1760 ---- ---- ---- ---- 133.30 -1.70 135.00 1765 ---- ---- ---- ---- 135.80 -1.70 137.50 1770 ---- ---- ---- ---- 138.30 -1.70 140.00 1775 ---- ---- ---- ---- 140.80 -1.80 142.60 1780 ---- ---- ---- ---- 143.40 -1.80 145.20 1785 ---- ---- ---- ---- 146.10 -1.70 147.80 1790 ---- ---- ---- ---- 148.70 -1.80 150.50 1795 ---- ---- ---- ---- 151.40 -1.80 153.20 1800 ---- ---- ---- ---- 154.20 -1.80 156.00 1805 ---- ---- ---- ---- 157.00 -1.80 158.80 1810 ---- ---- ---- ---- 159.80 -1.80 161.60 1815 ---- ---- ---- ---- 162.60 -1.90 164.50 1820 ---- ---- ---- ---- 165.50 -1.90 167.40 1825 ---- ---- ---- ---- 168.50 -1.80 170.30 1830 ---- ---- ---- ---- 171.40 -1.90 173.30 1835 ---- ---- ---- ---- 174.50 -1.90 176.40 1840 ---- ---- ---- ---- 177.50 -1.90 179.40 1845 ---- ---- ---- ---- 180.60 -1.90 182.50 1850 ---- ---- ---- ---- 183.70 -1.90 185.60 1855 ---- ---- ---- ---- 186.80 -2.00 188.80 1860 ---- ---- ---- ---- 190.00 -1.90 191.90 1865 ---- ---- ---- ---- 193.20 -1.90 195.10 1870 ---- ---- ---- ---- 196.40 -2.00 198.40 1875 ---- ---- ---- ---- 199.60 -2.00 201.60 1880 ---- ---- ---- ---- 202.90 -2.00 204.90 1885 ---- ---- ---- ---- 206.20 -2.00 208.20 1890 ---- ---- ---- ---- 209.50 -2.10 211.60 1895 ---- ---- ---- ---- 212.90 -2.00 214.90 1900 ---- ---- ---- ---- 216.30 -2.00 218.30 1905 ---- ---- ---- ---- 219.60 -2.10 221.70 1910 ---- ---- ---- ---- 223.10 -2.10 225.20 1915 ---- ---- ---- ---- 226.50 -2.10 228.60 1920 ---- ---- ---- ---- 229.90 -2.20 232.10 1925 ---- ---- ---- ---- 233.40 -2.20 235.60 1930 ---- ---- ---- ---- 236.90 -2.20 239.10 1935 ---- ---- ---- ---- 240.40 -2.20 242.60 1940 ---- ---- ---- ---- 243.90 -2.20 246.10 1945 ---- ---- ---- ---- 247.50 -2.20 249.70 1950 ---- ---- ---- ---- 251.00 -2.20 253.20 1955 ---- ---- ---- ---- 254.60 -2.20 256.80 1960 ---- ---- ---- ---- 258.20 -2.20 260.40 1965 ---- ---- ---- ---- 261.80 -2.20 264.00 1970 ---- ---- ---- ---- 265.40 -2.30 267.70 1975 ---- ---- ---- ---- 269.10 -2.20 271.30 1980 ---- ---- ---- ---- 272.70 -2.30 275.00 1985 ---- ---- ---- ---- 276.40 -2.30 278.70 1990 ---- ---- ---- ---- 280.10 -2.30 282.40 1995 ---- ---- ---- ---- 283.80 -2.30 286.10 2000 ---- ---- ---- ---- 287.50 -2.30 289.80 2005 ---- ---- ---- ---- 291.30 -2.30 293.60 2010 ---- ---- ---- ---- 295.00 -2.30 297.30 2015 ---- ---- ---- ---- 298.80 -2.30 301.10 2020 ---- ---- ---- ---- 302.60 -2.30 304.90 2025 ---- ---- ---- ---- 306.40 -2.30 308.70 2030 ---- ---- ---- ---- 310.20 -2.30 312.50 2035 ---- ---- ---- ---- 314.00 -2.40 316.40 2040 ---- ---- ---- ---- 317.80 -2.40 320.20 2045 ---- ---- ---- ---- 321.70 -2.40 324.10 2050 ---- ---- ---- ---- 325.60 -2.40 328.00 2055 ---- ---- ---- ---- 329.40 -2.40 331.80 2060 ---- ---- ---- ---- 333.30 -2.50 335.80 2065 ---- ---- ---- ---- 337.20 -2.50 339.70 2070 ---- ---- ---- ---- 341.20 -2.40 343.60 2075 ---- ---- ---- ---- 345.10 -2.40 347.50 2080 ---- ---- ---- ---- 349.00 -2.50 351.50 2085 ---- ---- ---- ---- 353.00 -2.50 355.50 2090 ---- ---- ---- ---- 357.00 -2.50 359.50 2095 ---- ---- ---- ---- 361.00 -2.40 363.40 2100 ---- ---- ---- ---- 365.00 -2.50 367.50 2105 ---- ---- ---- ---- 369.00 -2.50 371.50 2110 ---- ---- ---- ---- 373.00 -2.50 375.50 2115 ---- ---- ---- ---- 377.00 -2.50 379.50 2120 ---- ---- ---- ---- 381.10 -2.50 383.60 2125 ---- ---- ---- ---- 385.10 -2.60 387.70 2130 ---- ---- ---- ---- 389.20 -2.50 391.70 2135 ---- ---- ---- ---- 393.30 -2.50 395.80 2140 ---- ---- ---- ---- 397.40 -2.50 399.90 2145 ---- ---- ---- ---- 401.50 -2.50 404.00 2150 ---- ---- ---- ---- 405.60 -2.60 408.20 2155 ---- ---- ---- ---- 409.70 -2.60 412.30 2160 ---- ---- ---- ---- 413.90 -2.50 416.40 2165 ---- ---- ---- ---- 418.00 -2.60 420.60 2170 ---- ---- ---- ---- 422.20 -2.60 424.80 2175 ---- ---- ---- ---- 426.30 -2.60 428.90 2180 ---- ---- ---- ---- 430.50 -2.60 433.10 2185 ---- ---- ---- ---- 434.70 -2.60 437.30 2190 ---- ---- ---- ---- 438.90 -2.60 441.50 2195 ---- ---- ---- ---- 443.10 -2.60 445.70 2200 ---- ---- ---- ---- 447.30 -2.60 449.90 2205 ---- ---- ---- ---- 451.50 -2.70 454.20 2210 ---- ---- ---- ---- 455.80 -2.60 458.40 2215 ---- ---- ---- ---- 460.00 -2.70 462.70 2220 ---- ---- ---- ---- 464.30 -2.60 466.90 2225 ---- ---- ---- ---- 468.50 -2.70 471.20 2230 ---- ---- ---- ---- 472.80 -2.70 475.50 2235 ---- ---- ---- ---- 477.10 -2.70 479.80 2240 ---- ---- ---- ---- 481.40 -2.70 484.10 2245 ---- ---- ---- ---- 485.70 -2.70 488.40 2250 ---- ---- ---- ---- 490.00 -2.70 492.70 2255 ---- ---- ---- ---- 494.30 -2.70 497.00 2260 ---- ---- ---- ---- 498.60 -2.70 501.30 2265 ---- ---- ---- ---- 503.00 -2.70 505.70 2270 ---- ---- ---- ---- 507.30 -2.70 510.00 2275 ---- ---- ---- ---- 511.60 -2.80 514.40 2280 ---- ---- ---- ---- 516.00 -2.70 518.70 2285 ---- ---- ---- ---- 520.40 -2.70 523.10 2290 ---- ---- ---- ---- 524.70 -2.80 527.50 2295 ---- ---- ---- ---- 529.10 -2.70 531.80 2300 ---- ---- ---- ---- 533.50 -2.70 536.20 2305 ---- ---- ---- ---- 537.90 -2.70 540.60 2310 ---- ---- ---- ---- 542.30 -2.70 545.00 2315 ---- ---- ---- ---- 546.70 -2.80 549.50 2320 ---- ---- ---- ---- 551.10 -2.80 553.90 2325 ---- ---- ---- ---- 555.50 -2.80 558.30 2330 ---- ---- ---- ---- 560.00 -2.70 562.70 2335 ---- ---- ---- ---- 564.40 -2.80 567.20 2340 ---- ---- ---- ---- 568.80 -2.80 571.60 2345 ---- ---- ---- ---- 573.30 -2.80 576.10 2350 ---- ---- ---- ---- 577.70 -2.80 580.50 2355 ---- ---- ---- ---- 582.20 -2.80 585.00 2360 ---- ---- ---- ---- 586.70 -2.80 589.50 2370 ---- ---- ---- ---- 595.60 -2.90 598.50 2375 ---- ---- ---- ---- 600.10 -2.80 602.90 2380 ---- ---- ---- ---- 604.60 -2.80 607.40 2390 ---- ---- ---- ---- 613.60 -2.90 616.50 2400 ---- ---- ---- ---- 622.70 -2.80 625.50 2410 ---- ---- ---- ---- 631.70 -2.90 634.60 2420 ---- ---- ---- ---- 640.80 -2.90 643.70 2425 ---- ---- ---- ---- 645.30 -2.90 648.20 2430 ---- ---- ---- ---- 649.90 -2.90 652.80 2440 ---- ---- ---- ---- 659.00 -2.90 661.90 2450 ---- ---- ---- ---- 668.20 -2.90 671.10 2460 ---- ---- ---- ---- 677.30 -2.90 680.20 2475 ---- ---- ---- ---- 691.10 -2.90 694.00 2500 ---- ---- ---- ---- 714.20 -2.90 717.10 2525 ---- ---- ---- ---- 737.40 -2.90 740.30 2550 ---- ---- ---- ---- 760.70 -3.00 763.70 2575 ---- ---- ---- ---- 784.10 -3.00 787.10 2600 ---- ---- ---- ---- 807.60 -3.00 810.60 2625 ---- ---- ---- ---- 831.20 -3.00 834.20 2650 ---- ---- ---- ---- 854.90 -3.10 858.00 900 ---- ---- ---- ---- 3.20 -.10 3.30 925 ---- ---- ---- ---- 3.70 -.10 3.80 950 ---- ---- ---- ---- 4.20 -.20 4.40 975 ---- ---- ---- ---- 4.90 -.10 5.00 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 11.70 -.30 12.00 1300 ---- ---- ---- ---- 14.00 -.40 14.40 1325 ---- ---- ---- ---- 16.60 -.40 17.00 1350 ---- ---- ---- ---- 19.60 -.40 20.00 1375 ---- ---- ---- ---- 22.90 -.50 23.40 1400 ---- ---- ---- ---- 26.60 -.60 27.20 1425 ---- ---- ---- ---- 30.70 -.70 31.40 1450 ---- ---- ---- ---- 35.30 -.70 36.00 1470 ---- ---- ---- ---- 39.30 -.80 40.10 1475 ---- ---- ---- ---- 40.40 -.70 41.10 1480 ---- ---- ---- ---- 41.40 -.80 42.20 1490 ---- ---- ---- ---- 43.60 -.80 44.40 1500 ---- ---- ---- ---- 45.90 -.80 46.70 1510 ---- ---- ---- ---- 48.30 -.80 49.10 1520 ---- ---- ---- ---- 50.70 -.90 51.60 1530 ---- ---- ---- ---- 53.20 -.90 54.10 1540 ---- ---- ---- ---- 55.80 -1.00 56.80 1550 ---- ---- ---- ---- 58.50 -1.00 59.50 1560 ---- ---- ---- ---- 61.20 -1.10 62.30 1565 ---- ---- ---- ---- 62.70 -1.00 63.70 1570 ---- ---- ---- ---- 64.10 -1.00 65.10 1575 ---- ---- ---- ---- 65.60 -1.00 66.60 1580 ---- ---- ---- ---- 67.00 -1.10 68.10 1585 ---- ---- ---- ---- 68.50 -1.10 69.60 1590 ---- ---- ---- ---- 70.10 -1.10 71.20 1595 ---- ---- ---- ---- 71.60 -1.10 72.70 1600 ---- ---- ---- ---- 73.20 -1.10 74.30 1605 ---- ---- ---- ---- 74.80 -1.10 75.90 1610 ---- ---- ---- ---- 76.40 -1.10 77.50 1615 ---- ---- ---- ---- 78.00 -1.20 79.20 1620 ---- ---- ---- ---- 79.70 -1.20 80.90 1625 ---- ---- ---- ---- 81.30 -1.30 82.60 1630 ---- ---- ---- ---- 83.10 -1.20 84.30 1635 ---- ---- ---- ---- 84.80 -1.20 86.00 1640 ---- ---- ---- ---- 86.50 -1.30 87.80 1645 ---- ---- ---- ---- 88.30 -1.30 89.60 1650 ---- ---- ---- ---- 90.10 -1.30 91.40 1655 ---- ---- ---- ---- 91.90 -1.30 93.20 1660 ---- ---- ---- ---- 93.70 -1.40 95.10 1665 ---- ---- ---- ---- 95.60 -1.30 96.90 1670 ---- ---- ---- ---- 97.50 -1.30 98.80 1675 ---- ---- ---- ---- 99.40 -1.30 100.70 1680 ---- ---- ---- ---- 101.30 -1.40 102.70 1685 ---- ---- ---- ---- 103.30 -1.40 104.70 1690 ---- ---- ---- ---- 105.20 -1.40 106.60 1695 ---- ---- ---- ---- 107.20 -1.50 108.70 1700 ---- ---- ---- ---- 109.20 -1.50 110.70 1705 ---- ---- ---- ---- 111.30 -1.40 112.70 1710 ---- ---- ---- ---- 113.30 -1.50 114.80 1715 ---- ---- ---- ---- 115.40 -1.50 116.90 1720 ---- ---- ---- ---- 117.50 -1.50 119.00 1725 ---- ---- ---- ---- 119.70 -1.50 121.20 1730 ---- ---- ---- ---- 121.80 -1.60 123.40 1735 ---- ---- ---- ---- 124.00 -1.60 125.60 1740 ---- ---- ---- ---- 126.20 -1.60 127.80 1745 ---- ---- ---- ---- 128.50 -1.60 130.10 1750 ---- ---- ---- ---- 130.80 -1.60 132.40 1755 ---- ---- ---- ---- 133.10 -1.60 134.70 1760 ---- ---- ---- ---- 135.40 -1.70 137.10 1765 ---- ---- ---- ---- 137.80 -1.70 139.50 1770 ---- ---- ---- ---- 140.30 -1.60 141.90 1775 ---- ---- ---- ---- 142.70 -1.70 144.40 1780 ---- ---- ---- ---- 145.20 -1.70 146.90 1785 ---- ---- ---- ---- 147.80 -1.70 149.50 1790 ---- ---- ---- ---- 150.40 -1.70 152.10 1795 ---- ---- ---- ---- 153.00 -1.70 154.70 1800 ---- ---- ---- ---- 155.70 -1.70 157.40 1805 ---- ---- ---- ---- 158.40 -1.80 160.20 1810 ---- ---- ---- ---- 161.20 -1.80 163.00 1815 ---- ---- ---- ---- 164.00 -1.80 165.80 1820 ---- ---- ---- ---- 166.90 -1.80 168.70 1825 ---- ---- ---- ---- 169.70 -1.90 171.60 1830 ---- ---- ---- ---- 172.70 -1.80 174.50 1835 ---- ---- ---- ---- 175.60 -1.90 177.50 1840 ---- ---- ---- ---- 178.60 -1.90 180.50 1845 ---- ---- ---- ---- 181.70 -1.80 183.50 1850 ---- ---- ---- ---- 184.70 -1.90 186.60 1855 ---- ---- ---- ---- 187.80 -1.90 189.70 1860 ---- ---- ---- ---- 190.90 -2.00 192.90 1865 ---- ---- ---- ---- 194.10 -1.90 196.00 1870 ---- ---- ---- ---- 197.20 -2.00 199.20 1875 ---- ---- ---- ---- 200.40 -2.00 202.40 1880 ---- ---- ---- ---- 203.60 -2.00 205.60 1885 ---- ---- ---- ---- 206.90 -2.00 208.90 1890 ---- ---- ---- ---- 210.10 -2.00 212.10 1895 ---- ---- ---- ---- 213.40 -2.00 215.40 1900 ---- ---- ---- ---- 216.70 -2.00 218.70 1905 ---- ---- ---- ---- 220.00 -2.00 222.00 1910 ---- ---- ---- ---- 223.30 -2.10 225.40 1915 ---- ---- ---- ---- 226.60 -2.10 228.70 1920 ---- ---- ---- ---- 230.00 -2.10 232.10 1925 ---- ---- ---- ---- 233.40 -2.10 235.50 1930 ---- ---- ---- ---- 236.80 -2.10 238.90 1935 ---- ---- ---- ---- 240.20 -2.10 242.30 1940 ---- ---- ---- ---- 243.60 -2.10 245.70 1945 ---- ---- ---- ---- 247.00 -2.20 249.20 1950 ---- ---- ---- ---- 250.50 -2.10 252.60 1955 ---- ---- ---- ---- 254.00 -2.10 256.10 1960 ---- ---- ---- ---- 257.40 -2.20 259.60 1965 ---- ---- ---- ---- 260.90 -2.20 263.10 1970 ---- ---- ---- ---- 264.50 -2.20 266.70 1975 ---- ---- ---- ---- 268.00 -2.20 270.20 1980 ---- ---- ---- ---- 271.60 -2.20 273.80 1985 ---- ---- ---- ---- 275.10 -2.20 277.30 1990 ---- ---- ---- ---- 278.70 -2.20 280.90 1995 ---- ---- ---- ---- 282.30 -2.30 284.60 2000 ---- ---- ---- ---- 285.90 -2.30 288.20 2005 ---- ---- ---- ---- 289.60 ---- ---- 2010 ---- ---- ---- ---- 293.20 -2.30 295.50 2015 ---- ---- ---- ---- 296.90 ---- ---- 2020 ---- ---- ---- ---- 300.50 -2.30 302.80 2030 ---- ---- ---- ---- 308.00 -2.30 310.30 2040 ---- ---- ---- ---- 315.40 -2.30 317.70 2050 ---- ---- ---- ---- 322.90 -2.40 325.30 2060 ---- ---- ---- ---- 330.50 -2.40 332.90 2070 ---- ---- ---- ---- 338.10 -2.40 340.50 2075 ---- ---- ---- ---- 342.00 -2.40 344.40 2080 ---- ---- ---- ---- 345.80 -2.40 348.20 2090 ---- ---- ---- ---- 353.60 -2.40 356.00 2100 ---- ---- ---- ---- 361.40 -2.40 363.80 2110 ---- ---- ---- ---- 369.20 ---- ---- 2125 ---- ---- ---- ---- 381.10 -2.40 383.50 2150 ---- ---- ---- ---- 401.10 -2.50 403.60 2175 ---- ---- ---- ---- 421.40 -2.50 423.90 2200 ---- ---- ---- ---- 441.90 -2.60 444.50 2225 ---- ---- ---- ---- 462.80 -2.60 465.40 2250 ---- ---- ---- ---- 483.80 -2.70 486.50 2275 ---- ---- ---- ---- 505.10 -2.70 507.80 2300 ---- ---- ---- ---- 526.60 -2.70 529.30 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 10.90 -.20 11.10 1025 ---- ---- ---- ---- 12.00 -.30 12.30 1050 ---- ---- ---- ---- 13.30 -.20 13.50 1075 ---- ---- ---- ---- 14.60 -.30 14.90 1100 ---- ---- ---- ---- 16.10 -.30 16.40 1125 ---- ---- ---- ---- 17.60 -.40 18.00 1130 ---- ---- ---- ---- 18.00 -.30 18.30 1140 ---- ---- ---- ---- 18.60 -.40 19.00 1150 ---- ---- ---- ---- 19.30 -.30 19.60 1160 ---- ---- ---- ---- 20.00 -.30 20.30 1170 ---- ---- ---- ---- 20.70 -.40 21.10 1175 ---- ---- ---- ---- 21.10 -.30 21.40 1180 ---- ---- ---- ---- 21.40 -.40 21.80 1190 ---- ---- ---- ---- 22.20 -.40 22.60 1200 ---- ---- ---- ---- 23.00 -.40 23.40 1210 ---- ---- ---- ---- 23.70 -.50 24.20 1220 ---- ---- ---- ---- 24.60 -.40 25.00 1225 ---- ---- ---- ---- 25.00 -.40 25.40 1230 ---- ---- ---- ---- 25.40 -.40 25.80 1235 ---- ---- ---- ---- 25.80 -.50 26.30 1240 ---- ---- ---- ---- 26.20 -.50 26.70 1245 ---- ---- ---- ---- 26.70 -.40 27.10 1250 ---- ---- ---- ---- 27.10 -.50 27.60 1255 ---- ---- ---- ---- 27.60 -.40 28.00 1260 ---- ---- ---- ---- 28.00 -.50 28.50 1265 ---- ---- ---- ---- 28.50 -.40 28.90 1270 ---- ---- ---- ---- 28.90 -.50 29.40 1275 ---- ---- ---- ---- 29.40 -.50 29.90 1280 ---- ---- ---- ---- 29.90 -.50 30.40 1285 ---- ---- ---- ---- 30.40 -.50 30.90 1290 ---- ---- ---- ---- 30.80 -.60 31.40 1295 ---- ---- ---- ---- 31.30 -.50 31.80 1300 ---- ---- ---- ---- 31.80 -.60 32.40 1305 ---- ---- ---- ---- 32.30 -.60 32.90 1310 ---- ---- ---- ---- 32.80 -.60 33.40 1315 ---- ---- ---- ---- 33.40 -.50 33.90 1320 ---- ---- ---- ---- 33.90 -.50 34.40 1325 ---- ---- ---- ---- 34.40 -.60 35.00 1330 ---- ---- ---- ---- 35.00 -.50 35.50 1335 ---- ---- ---- ---- 35.50 -.60 36.10 1340 ---- ---- ---- ---- 36.00 -.60 36.60 1345 ---- ---- ---- ---- 36.60 -.60 37.20 1350 ---- ---- ---- ---- 37.20 -.60 37.80 1355 ---- ---- ---- ---- 37.70 -.60 38.30 1360 ---- ---- ---- ---- 38.30 -.60 38.90 1365 ---- ---- ---- ---- 38.90 -.60 39.50 1370 ---- ---- ---- ---- 39.50 -.60 40.10 1375 ---- ---- ---- ---- 40.10 -.60 40.70 1380 ---- ---- ---- ---- 40.70 -.60 41.30 1385 ---- ---- ---- ---- 41.30 -.70 42.00 1390 ---- ---- ---- ---- 41.90 -.70 42.60 1395 ---- ---- ---- ---- 42.60 -.60 43.20 1400 ---- ---- ---- ---- 43.20 -.70 43.90 1405 ---- ---- ---- ---- 43.90 -.70 44.60 1410 ---- ---- ---- ---- 44.60 -.60 45.20 1415 ---- ---- ---- ---- 45.20 -.70 45.90 1420 ---- ---- ---- ---- 45.90 -.70 46.60 1425 ---- ---- ---- ---- 46.70 -.70 47.40 1430 ---- ---- ---- ---- 47.40 -.70 48.10 1435 ---- ---- ---- ---- 48.10 -.70 48.80 1440 ---- ---- ---- ---- 48.90 -.70 49.60 1445 ---- ---- ---- ---- 49.70 -.70 50.40 1450 ---- ---- ---- ---- 50.50 -.70 51.20 1455 ---- ---- ---- ---- 51.30 -.70 52.00 1460 ---- ---- ---- ---- 52.10 -.80 52.90 1465 ---- ---- ---- ---- 53.00 -.70 53.70 1470 ---- ---- ---- ---- 53.80 -.80 54.60 1475 ---- ---- ---- ---- 54.70 -.80 55.50 1480 ---- ---- ---- ---- 55.60 -.90 56.50 1485 ---- ---- ---- ---- 56.60 -.80 57.40 1490 ---- ---- ---- ---- 57.50 -.90 58.40 1495 ---- ---- ---- ---- 58.50 -.90 59.40 1500 ---- ---- ---- ---- 59.50 -.90 60.40 1505 ---- ---- ---- ---- 60.60 -.80 61.40 1510 ---- ---- ---- ---- 61.60 -.90 62.50 1515 ---- ---- ---- ---- 62.70 -.80 63.50 1520 ---- ---- ---- ---- 63.80 -.80 64.60 1525 ---- ---- ---- ---- 64.90 -.90 65.80 1530 ---- ---- ---- ---- 66.00 -.90 66.90 1535 ---- ---- ---- ---- 67.20 -.90 68.10 1540 ---- ---- ---- ---- 68.30 -1.00 69.30 1545 ---- ---- ---- ---- 69.50 -1.00 70.50 1550 ---- ---- ---- ---- 70.80 -.90 71.70 1555 ---- ---- ---- ---- 72.00 -1.00 73.00 1560 ---- ---- ---- ---- 73.30 -.90 74.20 1565 ---- ---- ---- ---- 74.60 -.90 75.50 1570 ---- ---- ---- ---- 75.90 -1.00 76.90 1575 ---- ---- ---- ---- 77.20 -1.00 78.20 1580 ---- ---- ---- ---- 78.60 -1.00 79.60 1585 ---- ---- ---- ---- 79.90 -1.10 81.00 1590 ---- ---- ---- ---- 81.30 -1.10 82.40 1595 ---- ---- ---- ---- 82.70 -1.10 83.80 1600 ---- ---- ---- ---- 84.20 -1.10 85.30 1605 ---- ---- ---- ---- 85.60 -1.10 86.70 1610 ---- ---- ---- ---- 87.10 -1.10 88.20 1615 ---- ---- ---- ---- 88.60 -1.10 89.70 1620 ---- ---- ---- ---- 90.20 -1.10 91.30 1625 ---- ---- ---- ---- 91.70 -1.10 92.80 1630 ---- ---- ---- ---- 93.30 -1.10 94.40 1635 ---- ---- ---- ---- 94.80 -1.20 96.00 1640 ---- ---- ---- ---- 96.50 -1.10 97.60 1645 ---- ---- ---- ---- 98.10 -1.20 99.30 1650 ---- ---- ---- ---- 99.70 -1.20 100.90 1655 ---- ---- ---- ---- 101.40 -1.20 102.60 1660 ---- ---- ---- ---- 103.10 -1.20 104.30 1665 ---- ---- ---- ---- 104.80 -1.20 106.00 1670 ---- ---- ---- ---- 106.50 -1.20 107.70 1675 ---- ---- ---- ---- 108.20 -1.30 109.50 1680 ---- ---- ---- ---- 110.00 -1.30 111.30 1685 ---- ---- ---- ---- 111.80 -1.30 113.10 1690 ---- ---- ---- ---- 113.60 -1.30 114.90 1695 ---- ---- ---- ---- 115.40 -1.30 116.70 1700 ---- ---- ---- ---- 117.20 -1.40 118.60 1705 ---- ---- ---- ---- 119.10 -1.40 120.50 1710 ---- ---- ---- ---- 121.00 -1.40 122.40 1715 ---- ---- ---- ---- 122.90 -1.40 124.30 1720 ---- ---- ---- ---- 124.90 -1.40 126.30 1725 ---- ---- ---- ---- 126.90 -1.30 128.20 1730 ---- ---- ---- ---- 128.90 -1.40 130.30 1735 ---- ---- ---- ---- 130.90 -1.40 132.30 1740 ---- ---- ---- ---- 132.90 -1.50 134.40 1745 ---- ---- ---- ---- 135.00 -1.50 136.50 1750 ---- ---- ---- ---- 137.10 -1.50 138.60 1755 ---- ---- ---- ---- 139.30 -1.40 140.70 1760 ---- ---- ---- ---- 141.40 -1.50 142.90 1765 ---- ---- ---- ---- 143.60 -1.50 145.10 1770 ---- ---- ---- ---- 145.90 -1.50 147.40 1775 ---- ---- ---- ---- 148.20 -1.50 149.70 1780 ---- ---- ---- ---- 150.50 -1.50 152.00 1785 ---- ---- ---- ---- 152.80 -1.50 154.30 1790 ---- ---- ---- ---- 155.20 -1.50 156.70 1795 ---- ---- ---- ---- 157.60 -1.50 159.10 1800 ---- ---- ---- ---- 160.00 -1.60 161.60 1805 ---- ---- ---- ---- 162.50 -1.60 164.10 1810 ---- ---- ---- ---- 165.00 -1.60 166.60 1815 ---- ---- ---- ---- 167.50 -1.70 169.20 1820 ---- ---- ---- ---- 170.10 -1.70 171.80 1825 ---- ---- ---- ---- 172.80 -1.60 174.40 1830 ---- ---- ---- ---- 175.40 -1.70 177.10 1835 ---- ---- ---- ---- 178.10 -1.70 179.80 1840 ---- ---- ---- ---- 180.90 -1.60 182.50 1845 ---- ---- ---- ---- 183.60 -1.70 185.30 1850 ---- ---- ---- ---- 186.50 -1.70 188.20 1855 ---- ---- ---- ---- 189.30 -1.70 191.00 1860 ---- ---- ---- ---- 192.20 -1.70 193.90 1865 ---- ---- ---- ---- 195.10 -1.80 196.90 1870 ---- ---- ---- ---- 198.10 -1.70 199.80 1875 ---- ---- ---- ---- 201.10 -1.70 202.80 1880 ---- ---- ---- ---- 204.10 -1.80 205.90 1885 ---- ---- ---- ---- 207.10 -1.80 208.90 1890 ---- ---- ---- ---- 210.20 -1.80 212.00 1895 ---- ---- ---- ---- 213.30 -1.80 215.10 1900 ---- ---- ---- ---- 216.50 -1.80 218.30 1905 ---- ---- ---- ---- 219.70 -1.80 221.50 1910 ---- ---- ---- ---- 222.90 -1.80 224.70 1915 ---- ---- ---- ---- 226.10 -1.90 228.00 1920 ---- ---- ---- ---- 229.40 -1.80 231.20 1925 ---- ---- ---- ---- 232.70 -1.80 234.50 1930 ---- ---- ---- ---- 236.00 -1.90 237.90 1935 ---- ---- ---- ---- 239.30 -1.90 241.20 1940 ---- ---- ---- ---- 242.70 -1.90 244.60 1945 ---- ---- ---- ---- 246.10 -1.90 248.00 1950 ---- ---- ---- ---- 249.50 -1.90 251.40 1955 ---- ---- ---- ---- 253.00 -1.90 254.90 1960 ---- ---- ---- ---- 256.40 -2.00 258.40 1965 ---- ---- ---- ---- 259.90 -2.00 261.90 1970 ---- ---- ---- ---- 263.40 -2.00 265.40 1975 ---- ---- ---- ---- 267.00 -1.90 268.90 1980 ---- ---- ---- ---- 270.50 -2.00 272.50 1985 ---- ---- ---- ---- 274.10 -2.00 276.10 1990 ---- ---- ---- ---- 277.70 -2.00 279.70 1995 ---- ---- ---- ---- 281.30 -2.00 283.30 2000 ---- ---- ---- ---- 284.90 -2.10 287.00 2005 ---- ---- ---- ---- 288.60 -2.00 290.60 2010 ---- ---- ---- ---- 292.20 -2.10 294.30 2015 ---- ---- ---- ---- 295.90 -2.10 298.00 2020 ---- ---- ---- ---- 299.60 -2.10 301.70 2025 ---- ---- ---- ---- 303.30 -2.10 305.40 2030 ---- ---- ---- ---- 307.10 -2.00 309.10 2035 ---- ---- ---- ---- 310.80 -2.10 312.90 2040 ---- ---- ---- ---- 314.50 -2.10 316.60 2045 ---- ---- ---- ---- 318.30 -2.10 320.40 2050 ---- ---- ---- ---- 322.10 -2.10 324.20 2055 ---- ---- ---- ---- 325.90 -2.10 328.00 2060 ---- ---- ---- ---- 329.70 -2.10 331.80 2065 ---- ---- ---- ---- 333.50 -2.10 335.60 2070 ---- ---- ---- ---- 337.30 -2.10 339.40 2075 ---- ---- ---- ---- 341.10 -2.20 343.30 2080 ---- ---- ---- ---- 345.00 -2.10 347.10 2085 ---- ---- ---- ---- 348.80 -2.20 351.00 2090 ---- ---- ---- ---- 352.70 -2.20 354.90 2095 ---- ---- ---- ---- 356.50 -2.20 358.70 2100 ---- ---- ---- ---- 360.40 -2.20 362.60 2105 ---- ---- ---- ---- 364.30 -2.20 366.50 2110 ---- ---- ---- ---- 368.20 -2.20 370.40 2115 ---- ---- ---- ---- 372.10 -2.20 374.30 2120 ---- ---- ---- ---- 376.00 -2.30 378.30 2125 ---- ---- ---- ---- 380.00 -2.20 382.20 2130 ---- ---- ---- ---- 383.90 -2.20 386.10 2135 ---- ---- ---- ---- 387.80 -2.30 390.10 2140 ---- ---- ---- ---- 391.80 -2.20 394.00 2145 ---- ---- ---- ---- 395.70 -2.30 398.00 2150 ---- ---- ---- ---- 399.70 -2.30 402.00 2155 ---- ---- ---- ---- 403.70 -2.30 406.00 2160 ---- ---- ---- ---- 407.70 -2.30 410.00 2165 ---- ---- ---- ---- 411.70 -2.30 414.00 2170 ---- ---- ---- ---- 415.70 -2.30 418.00 2175 ---- ---- ---- ---- 419.70 -2.30 422.00 2180 ---- ---- ---- ---- 423.70 -2.30 426.00 2185 ---- ---- ---- ---- 427.70 -2.30 430.00 2190 ---- ---- ---- ---- 431.80 -2.30 434.10 2195 ---- ---- ---- ---- 435.80 -2.30 438.10 2200 ---- ---- ---- ---- 439.90 -2.30 442.20 2205 ---- ---- ---- ---- 443.90 -2.40 446.30 2210 ---- ---- ---- ---- 448.00 -2.30 450.30 2215 ---- ---- ---- ---- 452.10 -2.30 454.40 2220 ---- ---- ---- ---- 456.20 -2.30 458.50 2225 ---- ---- ---- ---- 460.20 -2.40 462.60 2230 ---- ---- ---- ---- 464.30 -2.40 466.70 2235 ---- ---- ---- ---- 468.50 -2.30 470.80 2240 ---- ---- ---- ---- 472.60 -2.40 475.00 2245 ---- ---- ---- ---- 476.70 -2.40 479.10 2250 ---- ---- ---- ---- 480.80 -2.40 483.20 2255 ---- ---- ---- ---- 485.00 -2.40 487.40 2260 ---- ---- ---- ---- 489.10 -2.40 491.50 2265 ---- ---- ---- ---- 493.30 -2.40 495.70 2270 ---- ---- ---- ---- 497.40 -2.40 499.80 2275 ---- ---- ---- ---- 501.60 -2.40 504.00 2280 ---- ---- ---- ---- 505.80 -2.40 508.20 2285 ---- ---- ---- ---- 509.90 -2.50 512.40 2290 ---- ---- ---- ---- 514.10 -2.50 516.60 2295 ---- ---- ---- ---- 518.30 -2.50 520.80 2300 ---- ---- ---- ---- 522.50 -2.50 525.00 2305 ---- ---- ---- ---- 526.80 -2.40 529.20 2310 ---- ---- ---- ---- 531.00 -2.40 533.40 2315 ---- ---- ---- ---- 535.20 -2.50 537.70 2320 ---- ---- ---- ---- 539.40 -2.50 541.90 2325 ---- ---- ---- ---- 543.70 -2.40 546.10 2330 ---- ---- ---- ---- 547.90 -2.50 550.40 2335 ---- ---- ---- ---- 552.20 -2.50 554.70 2340 ---- ---- ---- ---- 556.40 -2.50 558.90 2345 ---- ---- ---- ---- 560.70 -2.50 563.20 2350 ---- ---- ---- ---- 565.00 -2.50 567.50 2355 ---- ---- ---- ---- 569.20 -2.60 571.80 2360 ---- ---- ---- ---- 573.50 -2.50 576.00 2365 ---- ---- ---- ---- 577.80 -2.50 580.30 2370 ---- ---- ---- ---- 582.10 -2.50 584.60 2375 ---- ---- ---- ---- 586.40 -2.60 589.00 2380 ---- ---- ---- ---- 590.70 -2.60 593.30 2390 ---- ---- ---- ---- 599.40 -2.50 601.90 2400 ---- ---- ---- ---- 608.10 -2.50 610.60 2410 ---- ---- ---- ---- 616.80 -2.50 619.30 2420 ---- ---- ---- ---- 625.50 -2.60 628.10 2425 ---- ---- ---- ---- 629.90 -2.50 632.40 2430 ---- ---- ---- ---- 634.20 -2.60 636.80 2440 ---- ---- ---- ---- 643.00 -2.60 645.60 2450 ---- ---- ---- ---- 651.80 -2.60 654.40 2460 ---- ---- ---- ---- 660.60 -2.60 663.20 2470 ---- ---- ---- ---- 669.50 -2.60 672.10 2475 ---- ---- ---- ---- 673.90 -2.60 676.50 2500 ---- ---- ---- ---- 696.10 -2.70 698.80 2525 ---- ---- ---- ---- 718.50 -2.70 721.20 2550 ---- ---- ---- ---- 741.00 -2.70 743.70 2575 ---- ---- ---- ---- 763.70 -2.70 766.40 2600 ---- ---- ---- ---- 786.40 -2.80 789.20 2625 ---- ---- ---- ---- 809.30 -2.80 812.10 2650 ---- ---- ---- ---- 832.30 -2.80 835.10 950 ---- ---- ---- ---- 8.80 -.20 9.00 975 ---- ---- ---- ---- 9.80 -.20 10.00 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 18.30 -.30 18.60 1050 ---- ---- ---- ---- 19.90 -.30 20.20 1075 ---- ---- ---- ---- 21.60 -.30 21.90 1100 ---- ---- ---- ---- 23.40 -.30 23.70 1125 ---- ---- ---- ---- 25.30 -.40 25.70 1150 ---- ---- ---- ---- 27.30 -.40 27.70 1175 ---- ---- ---- ---- 29.40 -.40 29.80 1200 ---- ---- ---- ---- 31.70 -.40 32.10 1220 ---- ---- ---- ---- 33.50 -.50 34.00 1225 ---- ---- ---- ---- 34.00 -.50 34.50 1230 ---- ---- ---- ---- 34.50 -.50 35.00 1240 ---- ---- ---- ---- 35.50 -.50 36.00 1250 ---- ---- ---- ---- 36.50 -.50 37.00 1260 ---- ---- ---- ---- 37.50 -.50 38.00 1270 ---- ---- ---- ---- 38.60 -.50 39.10 1275 ---- ---- ---- ---- 39.10 -.50 39.60 1280 ---- ---- ---- ---- 39.60 -.50 40.10 1290 ---- ---- ---- ---- 40.70 -.50 41.20 1300 ---- ---- ---- ---- 41.80 -.60 42.40 1310 ---- ---- ---- ---- 43.00 -.50 43.50 1315 ---- ---- ---- ---- 43.50 -.60 44.10 1320 ---- ---- ---- ---- 44.10 -.60 44.70 1325 ---- ---- ---- ---- 44.70 -.60 45.30 1330 ---- ---- ---- ---- 45.30 -.60 45.90 1335 ---- ---- ---- ---- 45.90 -.60 46.50 1340 ---- ---- ---- ---- 46.50 -.60 47.10 1345 ---- ---- ---- ---- 47.10 -.60 47.70 1350 ---- ---- ---- ---- 47.70 -.60 48.30 1355 ---- ---- ---- ---- 48.30 -.70 49.00 1360 ---- ---- ---- ---- 49.00 -.60 49.60 1365 ---- ---- ---- ---- 49.60 -.60 50.20 1370 ---- ---- ---- ---- 50.20 -.70 50.90 1375 ---- ---- ---- ---- 50.90 -.60 51.50 1380 ---- ---- ---- ---- 51.50 -.70 52.20 1385 ---- ---- ---- ---- 52.20 -.70 52.90 1390 ---- ---- ---- ---- 52.90 -.60 53.50 1395 ---- ---- ---- ---- 53.50 -.70 54.20 1400 ---- ---- ---- ---- 54.20 -.70 54.90 1405 ---- ---- ---- ---- 54.90 -.70 55.60 1410 ---- ---- ---- ---- 55.60 -.70 56.30 1415 ---- ---- ---- ---- 56.30 -.70 57.00 1420 ---- ---- ---- ---- 57.00 -.70 57.70 1425 ---- ---- ---- ---- 57.80 -.70 58.50 1430 ---- ---- ---- ---- 58.50 -.70 59.20 1435 ---- ---- ---- ---- 59.30 -.70 60.00 1440 ---- ---- ---- ---- 60.00 -.80 60.80 1445 ---- ---- ---- ---- 60.80 -.70 61.50 1450 ---- ---- ---- ---- 61.60 -.70 62.30 1455 ---- ---- ---- ---- 62.40 -.80 63.20 1460 ---- ---- ---- ---- 63.20 -.80 64.00 1465 ---- ---- ---- ---- 64.10 -.70 64.80 1470 ---- ---- ---- ---- 64.90 -.80 65.70 1475 ---- ---- ---- ---- 65.80 -.80 66.60 1480 ---- ---- ---- ---- 66.70 -.80 67.50 1485 ---- ---- ---- ---- 67.60 -.80 68.40 1490 ---- ---- ---- ---- 68.50 -.80 69.30 1495 ---- ---- ---- ---- 69.50 -.80 70.30 1500 ---- ---- ---- ---- 70.50 -.80 71.30 1505 ---- ---- ---- ---- 71.40 -.90 72.30 1510 ---- ---- ---- ---- 72.50 -.80 73.30 1515 ---- ---- ---- ---- 73.50 -.80 74.30 1520 ---- ---- ---- ---- 74.50 -.90 75.40 1525 ---- ---- ---- ---- 75.60 -.90 76.50 1530 ---- ---- ---- ---- 76.70 -.90 77.60 1535 ---- ---- ---- ---- 77.80 -.90 78.70 1540 ---- ---- ---- ---- 78.90 -.90 79.80 1545 ---- ---- ---- ---- 80.10 -.90 81.00 1550 ---- ---- ---- ---- 81.30 -.90 82.20 1555 ---- ---- ---- ---- 82.50 -.90 83.40 1560 ---- ---- ---- ---- 83.70 -.90 84.60 1565 ---- ---- ---- ---- 84.90 -1.00 85.90 1570 ---- ---- ---- ---- 86.20 -1.00 87.20 1575 ---- ---- ---- ---- 87.50 -1.00 88.50 1580 ---- ---- ---- ---- 88.80 -1.00 89.80 1585 ---- ---- ---- ---- 90.10 -1.00 91.10 1590 ---- ---- ---- ---- 91.50 -1.00 92.50 1595 ---- ---- ---- ---- 92.90 -1.00 93.90 1600 ---- ---- ---- ---- 94.30 -1.00 95.30 1605 ---- ---- ---- ---- 95.70 -1.10 96.80 1610 ---- ---- ---- ---- 97.20 -1.00 98.20 1615 ---- ---- ---- ---- 98.70 -1.00 99.70 1620 ---- ---- ---- ---- 100.20 -1.00 101.20 1625 ---- ---- ---- ---- 101.70 -1.10 102.80 1630 ---- ---- ---- ---- 103.20 -1.10 104.30 1635 ---- ---- ---- ---- 104.80 -1.10 105.90 1640 ---- ---- ---- ---- 106.40 -1.10 107.50 1645 ---- ---- ---- ---- 108.10 -1.10 109.20 1650 ---- ---- ---- ---- 109.70 -1.10 110.80 1655 ---- ---- ---- ---- 111.40 -1.10 112.50 1660 ---- ---- ---- ---- 113.10 -1.10 114.20 1665 ---- ---- ---- ---- 114.80 -1.20 116.00 1670 ---- ---- ---- ---- 116.60 -1.10 117.70 1675 ---- ---- ---- ---- 118.30 -1.20 119.50 1680 ---- ---- ---- ---- 120.10 -1.20 121.30 1685 ---- ---- ---- ---- 122.00 -1.20 123.20 1690 ---- ---- ---- ---- 123.80 -1.20 125.00 1695 ---- ---- ---- ---- 125.70 -1.20 126.90 1700 ---- ---- ---- ---- 127.60 -1.20 128.80 1705 ---- ---- ---- ---- 129.50 -1.30 130.80 1710 ---- ---- ---- ---- 131.50 -1.30 132.80 1715 ---- ---- ---- ---- 133.50 -1.30 134.80 1720 ---- ---- ---- ---- 135.50 -1.30 136.80 1725 ---- ---- ---- ---- 137.60 -1.20 138.80 1730 ---- ---- ---- ---- 139.60 -1.30 140.90 1735 ---- ---- ---- ---- 141.70 -1.30 143.00 1740 ---- ---- ---- ---- 143.90 -1.30 145.20 1745 ---- ---- ---- ---- 146.00 -1.40 147.40 1750 ---- ---- ---- ---- 148.20 -1.40 149.60 1755 ---- ---- ---- ---- 150.50 -1.30 151.80 1760 ---- ---- ---- ---- 152.70 -1.40 154.10 1765 ---- ---- ---- ---- 155.00 -1.40 156.40 1770 ---- ---- ---- ---- 157.30 -1.40 158.70 1775 ---- ---- ---- ---- 159.70 -1.40 161.10 1780 ---- ---- ---- ---- 162.10 -1.40 163.50 1785 ---- ---- ---- ---- 164.50 -1.40 165.90 1790 ---- ---- ---- ---- 166.90 -1.50 168.40 1795 ---- ---- ---- ---- 169.40 -1.50 170.90 1800 ---- ---- ---- ---- 171.90 -1.50 173.40 1805 ---- ---- ---- ---- 174.50 -1.40 175.90 1810 ---- ---- ---- ---- 177.10 -1.40 178.50 1815 ---- ---- ---- ---- 179.70 -1.50 181.20 1820 ---- ---- ---- ---- 182.30 -1.50 183.80 1825 ---- ---- ---- ---- 185.00 -1.50 186.50 1830 ---- ---- ---- ---- 187.80 -1.50 189.30 1835 ---- ---- ---- ---- 190.50 -1.50 192.00 1840 ---- ---- ---- ---- 193.30 -1.60 194.90 1845 ---- ---- ---- ---- 196.20 -1.50 197.70 1850 ---- ---- ---- ---- 199.00 -1.60 200.60 1855 ---- ---- ---- ---- 201.90 -1.60 203.50 1860 ---- ---- ---- ---- 204.90 -1.50 206.40 1865 ---- ---- ---- ---- 207.80 -1.60 209.40 1870 ---- ---- ---- ---- 210.80 -1.60 212.40 1875 ---- ---- ---- ---- 213.80 -1.70 215.50 1880 ---- ---- ---- ---- 216.90 -1.60 218.50 1885 ---- ---- ---- ---- 220.00 -1.60 221.60 1890 ---- ---- ---- ---- 223.10 -1.60 224.70 1895 ---- ---- ---- ---- 226.20 -1.60 227.80 1900 ---- ---- ---- ---- 229.30 -1.70 231.00 1905 ---- ---- ---- ---- 232.50 -1.70 234.20 1910 ---- ---- ---- ---- 235.70 -1.60 237.30 1915 ---- ---- ---- ---- 238.90 -1.60 240.50 1920 ---- ---- ---- ---- 242.10 -1.70 243.80 1925 ---- ---- ---- ---- 245.30 -1.70 247.00 1930 ---- ---- ---- ---- 248.50 -1.70 250.20 1935 ---- ---- ---- ---- 251.80 -1.70 253.50 1940 ---- ---- ---- ---- 255.00 -1.80 256.80 1945 ---- ---- ---- ---- 258.30 -1.70 260.00 1950 ---- ---- ---- ---- 261.60 -1.70 263.30 1955 ---- ---- ---- ---- 264.90 -1.70 266.60 1960 ---- ---- ---- ---- 268.20 -1.80 270.00 1965 ---- ---- ---- ---- 271.50 -1.80 273.30 1970 ---- ---- ---- ---- 274.90 -1.80 276.70 1975 ---- ---- ---- ---- 278.30 -1.80 280.10 1980 ---- ---- ---- ---- 281.70 -1.80 283.50 1985 ---- ---- ---- ---- 285.10 -1.80 286.90 1990 ---- ---- ---- ---- 288.50 -1.80 290.30 1995 ---- ---- ---- ---- 292.00 -1.80 293.80 2000 ---- ---- ---- ---- 295.50 -1.80 297.30 2005 ---- ---- ---- ---- 299.00 -1.80 300.80 2010 ---- ---- ---- ---- 302.50 -1.90 304.40 2015 ---- ---- ---- ---- 306.00 -1.90 307.90 2020 ---- ---- ---- ---- 309.60 -1.90 311.50 2025 ---- ---- ---- ---- 313.20 -1.90 315.10 2030 ---- ---- ---- ---- 316.80 -1.90 318.70 2035 ---- ---- ---- ---- 320.40 -1.90 322.30 2040 ---- ---- ---- ---- 324.00 -1.90 325.90 2045 ---- ---- ---- ---- 327.70 -1.90 329.60 2050 ---- ---- ---- ---- 331.30 -1.90 333.20 2055 ---- ---- ---- ---- 335.00 -1.90 336.90 2060 ---- ---- ---- ---- 338.70 -1.90 340.60 2065 ---- ---- ---- ---- 342.40 -1.90 344.30 2070 ---- ---- ---- ---- 346.10 -1.90 348.00 2075 ---- ---- ---- ---- 349.80 -2.00 351.80 2080 ---- ---- ---- ---- 353.50 -2.00 355.50 2085 ---- ---- ---- ---- 357.30 -2.00 359.30 2090 ---- ---- ---- ---- 361.10 -1.90 363.00 2095 ---- ---- ---- ---- 364.80 -2.00 366.80 2100 ---- ---- ---- ---- 368.60 -2.00 370.60 2105 ---- ---- ---- ---- 372.40 -2.00 374.40 2110 ---- ---- ---- ---- 376.20 -2.00 378.20 2115 ---- ---- ---- ---- 380.10 -2.00 382.10 2120 ---- ---- ---- ---- 383.90 -2.00 385.90 2125 ---- ---- ---- ---- 387.70 -2.10 389.80 2130 ---- ---- ---- ---- 391.60 -2.00 393.60 2135 ---- ---- ---- ---- 395.50 -2.00 397.50 2140 ---- ---- ---- ---- 399.30 -2.10 401.40 2145 ---- ---- ---- ---- 403.20 -2.10 405.30 2150 ---- ---- ---- ---- 407.10 -2.10 409.20 2155 ---- ---- ---- ---- 411.00 -2.10 413.10 2160 ---- ---- ---- ---- 414.90 -2.10 417.00 2165 ---- ---- ---- ---- 418.90 -2.00 420.90 2170 ---- ---- ---- ---- 422.80 -2.10 424.90 2175 ---- ---- ---- ---- 426.80 -2.00 428.80 2180 ---- ---- ---- ---- 430.70 -2.10 432.80 2185 ---- ---- ---- ---- 434.70 -2.10 436.80 2190 ---- ---- ---- ---- 438.70 -2.10 440.80 2195 ---- ---- ---- ---- 442.60 -2.10 444.70 2200 ---- ---- ---- ---- 446.60 -2.20 448.80 2205 ---- ---- ---- ---- 450.60 -2.20 452.80 2210 ---- ---- ---- ---- 454.70 -2.10 456.80 2215 ---- ---- ---- ---- 458.70 -2.10 460.80 2220 ---- ---- ---- ---- 462.70 -2.20 464.90 2225 ---- ---- ---- ---- 466.80 -2.10 468.90 2230 ---- ---- ---- ---- 470.80 -2.20 473.00 2235 ---- ---- ---- ---- 474.90 -2.10 477.00 2240 ---- ---- ---- ---- 478.90 -2.20 481.10 2245 ---- ---- ---- ---- 483.00 -2.20 485.20 2250 ---- ---- ---- ---- 487.10 -2.20 489.30 2255 ---- ---- ---- ---- 491.20 -2.20 493.40 2260 ---- ---- ---- ---- 495.30 -2.20 497.50 2265 ---- ---- ---- ---- 499.40 -2.20 501.60 2270 ---- ---- ---- ---- 503.50 -2.20 505.70 2275 ---- ---- ---- ---- 507.70 -2.20 509.90 2280 ---- ---- ---- ---- 511.80 -2.20 514.00 2285 ---- ---- ---- ---- 515.90 -2.20 518.10 2290 ---- ---- ---- ---- 520.10 -2.20 522.30 2295 ---- ---- ---- ---- 524.30 -2.20 526.50 2300 ---- ---- ---- ---- 528.40 -2.20 530.60 2305 ---- ---- ---- ---- 532.60 -2.20 534.80 2310 ---- ---- ---- ---- 536.80 -2.20 539.00 2315 ---- ---- ---- ---- 541.00 -2.20 543.20 2320 ---- ---- ---- ---- 545.20 -2.20 547.40 2325 ---- ---- ---- ---- 549.40 -2.20 551.60 2330 ---- ---- ---- ---- 553.60 -2.20 555.80 2335 ---- ---- ---- ---- 557.80 -2.30 560.10 2340 ---- ---- ---- ---- 562.00 -2.30 564.30 2345 ---- ---- ---- ---- 566.30 -2.20 568.50 2350 ---- ---- ---- ---- 570.50 -2.30 572.80 2355 ---- ---- ---- ---- 574.80 -2.20 577.00 2360 ---- ---- ---- ---- 579.00 -2.30 581.30 2365 ---- ---- ---- ---- 583.30 -2.20 585.50 2370 ---- ---- ---- ---- 587.50 -2.30 589.80 2375 ---- ---- ---- ---- 591.80 -2.30 594.10 2380 ---- ---- ---- ---- 596.10 -2.30 598.40 2390 ---- ---- ---- ---- 604.70 -2.30 607.00 2400 ---- ---- ---- ---- 613.30 -2.30 615.60 2410 ---- ---- ---- ---- 621.90 -2.30 624.20 2420 ---- ---- ---- ---- 630.60 -2.30 632.90 2425 ---- ---- ---- ---- 634.90 -2.30 637.20 2430 ---- ---- ---- ---- 639.20 -2.40 641.60 2440 ---- ---- ---- ---- 647.90 -2.40 650.30 2450 ---- ---- ---- ---- 656.70 -2.30 659.00 2460 ---- ---- ---- ---- 665.40 -2.40 667.80 2470 ---- ---- ---- ---- 674.20 -2.40 676.60 2475 ---- ---- ---- ---- 678.60 -2.40 681.00 2480 ---- ---- ---- ---- 683.00 -2.40 685.40 2500 ---- ---- ---- ---- 700.60 -2.40 703.00 2525 ---- ---- ---- ---- 722.80 -2.40 725.20 2550 ---- ---- ---- ---- 745.10 -2.40 747.50 2575 ---- ---- ---- ---- 767.50 -2.50 770.00 2600 ---- ---- ---- ---- 790.10 -2.40 792.50 2625 ---- ---- ---- ---- 812.70 -2.50 815.20 2650 ---- ---- ---- ---- 835.40 -2.50 837.90 2675 ---- ---- ---- ---- 858.30 -2.50 860.80 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 29.50 -.30 29.80 1100 ---- ---- ---- ---- 31.60 -.40 32.00 1125 ---- ---- ---- ---- 33.90 -.40 34.30 1150 ---- ---- ---- ---- 36.30 -.40 36.70 1175 ---- ---- ---- ---- 38.80 -.50 39.30 1200 ---- ---- ---- ---- 41.40 -.50 41.90 1225 ---- ---- ---- ---- 44.20 -.40 44.60 1250 ---- ---- ---- ---- 47.00 -.50 47.50 1270 ---- ---- ---- ---- 49.40 -.50 49.90 1275 ---- ---- ---- ---- 50.00 -.50 50.50 1280 ---- ---- ---- ---- 50.60 -.50 51.10 1290 ---- ---- ---- ---- 51.80 -.60 52.40 1300 ---- ---- ---- ---- 53.10 -.50 53.60 1310 ---- ---- ---- ---- 54.30 -.60 54.90 1320 ---- ---- ---- ---- 55.60 -.60 56.20 1325 ---- ---- ---- ---- 56.30 -.60 56.90 1330 ---- ---- ---- ---- 56.90 -.60 57.50 1340 ---- ---- ---- ---- 58.30 -.60 58.90 1350 ---- ---- ---- ---- 59.60 -.70 60.30 1360 ---- ---- ---- ---- 61.00 -.70 61.70 1370 ---- ---- ---- ---- 62.40 -.70 63.10 1375 ---- ---- ---- ---- 63.10 -.70 63.80 1380 ---- ---- ---- ---- 63.90 -.60 64.50 1385 ---- ---- ---- ---- 64.60 -.60 65.20 1390 ---- ---- ---- ---- 65.30 -.70 66.00 1395 ---- ---- ---- ---- 66.10 -.60 66.70 1400 ---- ---- ---- ---- 66.80 -.70 67.50 1405 ---- ---- ---- ---- 67.50 -.70 68.20 1410 ---- ---- ---- ---- 68.30 -.70 69.00 1415 ---- ---- ---- ---- 69.10 -.70 69.80 1420 ---- ---- ---- ---- 69.80 -.70 70.50 1425 ---- ---- ---- ---- 70.60 -.70 71.30 1430 ---- ---- ---- ---- 71.40 -.70 72.10 1435 ---- ---- ---- ---- 72.20 -.70 72.90 1440 ---- ---- ---- ---- 73.00 -.70 73.70 1445 ---- ---- ---- ---- 73.80 -.70 74.50 1450 ---- ---- ---- ---- 74.60 -.80 75.40 1455 ---- ---- ---- ---- 75.50 -.70 76.20 1460 ---- ---- ---- ---- 76.30 -.80 77.10 1465 ---- ---- ---- ---- 77.20 -.70 77.90 1470 ---- ---- ---- ---- 78.10 -.70 78.80 1475 ---- ---- ---- ---- 78.90 -.80 79.70 1480 ---- ---- ---- ---- 79.80 -.80 80.60 1485 ---- ---- ---- ---- 80.80 -.70 81.50 1490 ---- ---- ---- ---- 81.70 -.80 82.50 1495 ---- ---- ---- ---- 82.60 -.80 83.40 1500 ---- ---- ---- ---- 83.60 -.80 84.40 1505 ---- ---- ---- ---- 84.60 -.80 85.40 1510 ---- ---- ---- ---- 85.60 -.80 86.40 1515 ---- ---- ---- ---- 86.60 -.80 87.40 1520 ---- ---- ---- ---- 87.60 -.90 88.50 1525 ---- ---- ---- ---- 88.70 -.80 89.50 1530 ---- ---- ---- ---- 89.80 -.80 90.60 1535 ---- ---- ---- ---- 90.90 -.80 91.70 1540 ---- ---- ---- ---- 92.00 -.90 92.90 1545 ---- ---- ---- ---- 93.10 -.90 94.00 1550 ---- ---- ---- ---- 94.30 -.90 95.20 1555 ---- ---- ---- ---- 95.40 -.90 96.30 1560 ---- ---- ---- ---- 96.60 -.90 97.50 1565 ---- ---- ---- ---- 97.80 -1.00 98.80 1570 ---- ---- ---- ---- 99.10 -.90 100.00 1575 ---- ---- ---- ---- 100.30 -1.00 101.30 1580 ---- ---- ---- ---- 101.60 -1.00 102.60 1585 ---- ---- ---- ---- 102.90 -1.00 103.90 1590 ---- ---- ---- ---- 104.20 -1.00 105.20 1595 ---- ---- ---- ---- 105.60 -.90 106.50 1600 ---- ---- ---- ---- 107.00 -.90 107.90 1605 ---- ---- ---- ---- 108.30 -1.00 109.30 1610 ---- ---- ---- ---- 109.80 -.90 110.70 1615 ---- ---- ---- ---- 111.20 -1.00 112.20 1620 ---- ---- ---- ---- 112.60 -1.10 113.70 1625 ---- ---- ---- ---- 114.10 -1.00 115.10 1630 ---- ---- ---- ---- 115.60 -1.10 116.70 1635 ---- ---- ---- ---- 117.20 -1.00 118.20 1640 ---- ---- ---- ---- 118.70 -1.10 119.80 1645 ---- ---- ---- ---- 120.30 -1.10 121.40 1650 ---- ---- ---- ---- 121.90 -1.10 123.00 1655 ---- ---- ---- ---- 123.50 -1.10 124.60 1660 ---- ---- ---- ---- 125.20 -1.10 126.30 1665 ---- ---- ---- ---- 126.90 -1.10 128.00 1670 ---- ---- ---- ---- 128.60 -1.10 129.70 1675 ---- ---- ---- ---- 130.30 -1.10 131.40 1680 ---- ---- ---- ---- 132.10 -1.10 133.20 1685 ---- ---- ---- ---- 133.90 -1.10 135.00 1690 ---- ---- ---- ---- 135.70 -1.10 136.80 1695 ---- ---- ---- ---- 137.50 -1.20 138.70 1700 ---- ---- ---- ---- 139.40 -1.10 140.50 1705 ---- ---- ---- ---- 141.30 -1.10 142.40 1710 ---- ---- ---- ---- 143.20 -1.20 144.40 1715 ---- ---- ---- ---- 145.10 -1.20 146.30 1720 ---- ---- ---- ---- 147.10 -1.20 148.30 1725 ---- ---- ---- ---- 149.10 -1.20 150.30 1730 ---- ---- ---- ---- 151.10 -1.20 152.30 1735 ---- ---- ---- ---- 153.20 -1.20 154.40 1740 ---- ---- ---- ---- 155.30 -1.20 156.50 1745 ---- ---- ---- ---- 157.40 -1.20 158.60 1750 ---- ---- ---- ---- 159.50 -1.30 160.80 1755 ---- ---- ---- ---- 161.70 -1.30 163.00 1760 ---- ---- ---- ---- 163.90 -1.30 165.20 1765 ---- ---- ---- ---- 166.10 -1.30 167.40 1770 ---- ---- ---- ---- 168.40 -1.30 169.70 1775 ---- ---- ---- ---- 170.60 -1.30 171.90 1780 ---- ---- ---- ---- 173.00 -1.30 174.30 1785 ---- ---- ---- ---- 175.30 -1.30 176.60 1790 ---- ---- ---- ---- 177.70 -1.30 179.00 1795 ---- ---- ---- ---- 180.00 -1.40 181.40 1800 ---- ---- ---- ---- 182.50 -1.30 183.80 1805 ---- ---- ---- ---- 184.90 -1.40 186.30 1810 ---- ---- ---- ---- 187.40 -1.40 188.80 1815 ---- ---- ---- ---- 189.90 -1.40 191.30 1820 ---- ---- ---- ---- 192.40 -1.40 193.80 1825 ---- ---- ---- ---- 195.00 -1.40 196.40 1830 ---- ---- ---- ---- 197.60 -1.40 199.00 1835 ---- ---- ---- ---- 200.20 -1.40 201.60 1840 ---- ---- ---- ---- 202.80 -1.50 204.30 1845 ---- ---- ---- ---- 205.50 -1.40 206.90 1850 ---- ---- ---- ---- 208.20 -1.40 209.60 1855 ---- ---- ---- ---- 210.90 -1.50 212.40 1860 ---- ---- ---- ---- 213.70 -1.40 215.10 1865 ---- ---- ---- ---- 216.50 -1.40 217.90 1870 ---- ---- ---- ---- 219.30 -1.40 220.70 1875 ---- ---- ---- ---- 222.10 -1.50 223.60 1880 ---- ---- ---- ---- 225.00 -1.50 226.50 1885 ---- ---- ---- ---- 227.80 -1.60 229.40 1890 ---- ---- ---- ---- 230.80 -1.50 232.30 1895 ---- ---- ---- ---- 233.70 -1.50 235.20 1900 ---- ---- ---- ---- 236.70 -1.50 238.20 1905 ---- ---- ---- ---- 239.70 -1.50 241.20 1910 ---- ---- ---- ---- 242.70 -1.50 244.20 1915 ---- ---- ---- ---- 245.70 -1.60 247.30 1920 ---- ---- ---- ---- 248.80 -1.60 250.40 1925 ---- ---- ---- ---- 251.90 -1.60 253.50 1930 ---- ---- ---- ---- 255.00 -1.60 256.60 1935 ---- ---- ---- ---- 258.10 -1.60 259.70 1940 ---- ---- ---- ---- 261.30 -1.60 262.90 1945 ---- ---- ---- ---- 264.50 -1.60 266.10 1950 ---- ---- ---- ---- 267.70 -1.60 269.30 1955 ---- ---- ---- ---- 270.90 -1.60 272.50 1960 ---- ---- ---- ---- 274.20 -1.60 275.80 1965 ---- ---- ---- ---- 277.40 -1.70 279.10 1970 ---- ---- ---- ---- 280.70 -1.70 282.40 1975 ---- ---- ---- ---- 284.10 -1.60 285.70 1980 ---- ---- ---- ---- 287.40 -1.70 289.10 1985 ---- ---- ---- ---- 290.80 -1.60 292.40 1990 ---- ---- ---- ---- 294.10 -1.70 295.80 1995 ---- ---- ---- ---- 297.50 -1.70 299.20 2000 ---- ---- ---- ---- 301.00 -1.70 302.70 2005 ---- ---- ---- ---- 304.40 -1.70 306.10 2010 ---- ---- ---- ---- 307.90 -1.70 309.60 2015 ---- ---- ---- ---- 311.30 -1.70 313.00 2020 ---- ---- ---- ---- 314.80 -1.70 316.50 2025 ---- ---- ---- ---- 318.30 -1.80 320.10 2030 ---- ---- ---- ---- 321.90 -1.70 323.60 2035 ---- ---- ---- ---- 325.40 -1.80 327.20 2040 ---- ---- ---- ---- 329.00 -1.70 330.70 2045 ---- ---- ---- ---- 332.50 -1.80 334.30 2050 ---- ---- ---- ---- 336.10 -1.80 337.90 2055 ---- ---- ---- ---- 339.70 -1.80 341.50 2060 ---- ---- ---- ---- 343.40 -1.70 345.10 2065 ---- ---- ---- ---- 347.00 -1.80 348.80 2070 ---- ---- ---- ---- 350.70 -1.70 352.40 2075 ---- ---- ---- ---- 354.30 -1.80 356.10 2080 ---- ---- ---- ---- 358.00 -1.80 359.80 2085 ---- ---- ---- ---- 361.70 -1.80 363.50 2090 ---- ---- ---- ---- 365.40 -1.80 367.20 2095 ---- ---- ---- ---- 369.10 -1.80 370.90 2100 ---- ---- ---- ---- 372.80 -1.90 374.70 2105 ---- ---- ---- ---- 376.60 -1.80 378.40 2110 ---- ---- ---- ---- 380.30 -1.90 382.20 2115 ---- ---- ---- ---- 384.10 -1.90 386.00 2120 ---- ---- ---- ---- 387.90 -1.80 389.70 2125 ---- ---- ---- ---- 391.70 -1.80 393.50 2130 ---- ---- ---- ---- 395.50 -1.80 397.30 2135 ---- ---- ---- ---- 399.30 -1.90 401.20 2140 ---- ---- ---- ---- 403.10 -1.90 405.00 2145 ---- ---- ---- ---- 406.90 -1.90 408.80 2150 ---- ---- ---- ---- 410.80 -1.90 412.70 2155 ---- ---- ---- ---- 414.60 -1.90 416.50 2160 ---- ---- ---- ---- 418.50 -1.90 420.40 2165 ---- ---- ---- ---- 422.40 -1.90 424.30 2170 ---- ---- ---- ---- 426.30 -1.90 428.20 2175 ---- ---- ---- ---- 430.20 -1.90 432.10 2180 ---- ---- ---- ---- 434.10 -1.90 436.00 2185 ---- ---- ---- ---- 438.00 -1.90 439.90 2190 ---- ---- ---- ---- 441.90 -1.90 443.80 2195 ---- ---- ---- ---- 445.80 -2.00 447.80 2200 ---- ---- ---- ---- 449.80 -1.90 451.70 2205 ---- ---- ---- ---- 453.70 -2.00 455.70 2210 ---- ---- ---- ---- 457.70 -2.00 459.70 2215 ---- ---- ---- ---- 461.70 -2.00 463.70 2220 ---- ---- ---- ---- 465.70 -1.90 467.60 2225 ---- ---- ---- ---- 469.70 -1.90 471.60 2230 ---- ---- ---- ---- 473.70 -2.00 475.70 2235 ---- ---- ---- ---- 477.70 -2.00 479.70 2240 ---- ---- ---- ---- 481.70 -2.00 483.70 2245 ---- ---- ---- ---- 485.70 -2.00 487.70 2250 ---- ---- ---- ---- 489.80 -2.00 491.80 2255 ---- ---- ---- ---- 493.80 -2.00 495.80 2260 ---- ---- ---- ---- 497.90 -2.00 499.90 2265 ---- ---- ---- ---- 501.90 -2.10 504.00 2270 ---- ---- ---- ---- 506.00 -2.00 508.00 2275 ---- ---- ---- ---- 510.10 -2.00 512.10 2280 ---- ---- ---- ---- 514.20 -2.00 516.20 2285 ---- ---- ---- ---- 518.30 -2.00 520.30 2290 ---- ---- ---- ---- 522.40 -2.00 524.40 2295 ---- ---- ---- ---- 526.50 -2.00 528.50 2300 ---- ---- ---- ---- 530.60 -2.10 532.70 2305 ---- ---- ---- ---- 534.80 -2.00 536.80 2310 ---- ---- ---- ---- 538.90 -2.10 541.00 2315 ---- ---- ---- ---- 543.00 -2.10 545.10 2320 ---- ---- ---- ---- 547.20 -2.10 549.30 2325 ---- ---- ---- ---- 551.40 -2.00 553.40 2330 ---- ---- ---- ---- 555.50 -2.10 557.60 2335 ---- ---- ---- ---- 559.70 -2.10 561.80 2340 ---- ---- ---- ---- 563.90 -2.10 566.00 2345 ---- ---- ---- ---- 568.10 -2.10 570.20 2350 ---- ---- ---- ---- 572.30 -2.10 574.40 2355 ---- ---- ---- ---- 576.50 -2.10 578.60 2360 ---- ---- ---- ---- 580.70 -2.10 582.80 2365 ---- ---- ---- ---- 584.90 -2.10 587.00 2370 ---- ---- ---- ---- 589.10 -2.10 591.20 2375 ---- ---- ---- ---- 593.40 -2.10 595.50 2380 ---- ---- ---- ---- 597.60 -2.10 599.70 2385 ---- ---- ---- ---- 601.90 -2.10 604.00 2390 ---- ---- ---- ---- 606.10 -2.10 608.20 2400 ---- ---- ---- ---- 614.60 -2.20 616.80 2410 ---- ---- ---- ---- 623.20 -2.10 625.30 2420 ---- ---- ---- ---- 631.80 -2.10 633.90 2425 ---- ---- ---- ---- 636.10 -2.10 638.20 2430 ---- ---- ---- ---- 640.40 -2.10 642.50 2440 ---- ---- ---- ---- 649.00 -2.10 651.10 2450 ---- ---- ---- ---- 657.60 -2.20 659.80 2460 ---- ---- ---- ---- 666.30 -2.20 668.50 2470 ---- ---- ---- ---- 675.00 -2.20 677.20 2475 ---- ---- ---- ---- 679.40 -2.10 681.50 2480 ---- ---- ---- ---- 683.70 -2.20 685.90 2500 ---- ---- ---- ---- 701.20 -2.20 703.40 2525 ---- ---- ---- ---- 723.20 -2.20 725.40 2550 ---- ---- ---- ---- 745.30 -2.30 747.60 2575 ---- ---- ---- ---- 767.60 -2.20 769.80 2600 ---- ---- ---- ---- 789.90 -2.30 792.20 2625 ---- ---- ---- ---- 812.40 -2.20 814.60 2650 ---- ---- ---- ---- 834.90 -2.30 837.20 2675 ---- ---- ---- ---- 857.60 -2.30 859.90 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 43.00 -.50 43.50 1350 ---- ---- ---- ---- 47.70 -.50 48.20 1375 ---- ---- ---- ---- 52.70 -.60 53.30 1400 ---- ---- ---- ---- 58.10 -.60 58.70 1425 ---- ---- ---- ---- 63.90 -.60 64.50 1450 ---- ---- ---- ---- 70.00 -.60 70.60 1475 ---- ---- ---- ---- 76.40 -.70 77.10 1500 ---- ---- ---- ---- 83.20 -.80 84.00 1520 ---- ---- ---- ---- 88.90 -.80 89.70 1525 ---- ---- ---- ---- 90.40 -.80 91.20 1530 ---- ---- ---- ---- 91.90 -.80 92.70 1540 ---- ---- ---- ---- 94.90 -.80 95.70 1550 ---- ---- ---- ---- 97.90 -.90 98.80 1560 ---- ---- ---- ---- 101.10 -.80 101.90 1570 ---- ---- ---- ---- 104.20 -.90 105.10 1575 ---- ---- ---- ---- 105.90 -.90 106.80 1580 ---- ---- ---- ---- 107.50 -.90 108.40 1590 ---- ---- ---- ---- 110.80 -.90 111.70 1600 ---- ---- ---- ---- 114.20 -.90 115.10 1610 ---- ---- ---- ---- 117.60 -.90 118.50 1615 ---- ---- ---- ---- 119.30 -1.00 120.30 1620 ---- ---- ---- ---- 121.10 -.90 122.00 1625 ---- ---- ---- ---- 122.80 -1.00 123.80 1630 ---- ---- ---- ---- 124.60 -1.00 125.60 1635 ---- ---- ---- ---- 126.40 -1.00 127.40 1640 ---- ---- ---- ---- 128.20 -1.00 129.20 1645 ---- ---- ---- ---- 130.10 -1.00 131.10 1650 ---- ---- ---- ---- 131.90 -1.00 132.90 1655 ---- ---- ---- ---- 133.80 -1.00 134.80 1660 ---- ---- ---- ---- 135.60 -1.10 136.70 1665 ---- ---- ---- ---- 137.50 -1.10 138.60 1670 ---- ---- ---- ---- 139.40 -1.10 140.50 1675 ---- ---- ---- ---- 141.30 -1.10 142.40 1680 ---- ---- ---- ---- 143.30 -1.00 144.30 1685 ---- ---- ---- ---- 145.20 -1.10 146.30 1690 ---- ---- ---- ---- 147.20 -1.10 148.30 1695 ---- ---- ---- ---- 149.10 -1.10 150.20 1700 ---- ---- ---- ---- 151.10 -1.10 152.20 1705 ---- ---- ---- ---- 153.10 -1.20 154.30 1710 ---- ---- ---- ---- 155.20 -1.10 156.30 1715 ---- ---- ---- ---- 157.20 -1.10 158.30 1720 ---- ---- ---- ---- 159.30 -1.10 160.40 1725 ---- ---- ---- ---- 161.30 -1.20 162.50 1730 ---- ---- ---- ---- 163.40 -1.20 164.60 1735 ---- ---- ---- ---- 165.50 -1.20 166.70 1740 ---- ---- ---- ---- 167.60 -1.20 168.80 1745 ---- ---- ---- ---- 169.80 -1.20 171.00 1750 ---- ---- ---- ---- 171.90 -1.20 173.10 1755 ---- ---- ---- ---- 174.10 -1.20 175.30 1760 ---- ---- ---- ---- 176.30 -1.20 177.50 1765 ---- ---- ---- ---- 178.50 -1.20 179.70 1770 ---- ---- ---- ---- 180.70 -1.30 182.00 1775 ---- ---- ---- ---- 183.00 -1.20 184.20 1780 ---- ---- ---- ---- 185.30 -1.20 186.50 1785 ---- ---- ---- ---- 187.60 -1.20 188.80 1790 ---- ---- ---- ---- 189.90 -1.30 191.20 1795 ---- ---- ---- ---- 192.20 -1.30 193.50 1800 ---- ---- ---- ---- 194.60 -1.30 195.90 1805 ---- ---- ---- ---- 197.00 -1.30 198.30 1810 ---- ---- ---- ---- 199.40 -1.30 200.70 1815 ---- ---- ---- ---- 201.90 -1.30 203.20 1820 ---- ---- ---- ---- 204.30 -1.30 205.60 1825 ---- ---- ---- ---- 206.80 -1.40 208.20 1830 ---- ---- ---- ---- 209.40 -1.30 210.70 1835 ---- ---- ---- ---- 211.90 -1.30 213.20 1840 ---- ---- ---- ---- 214.50 -1.30 215.80 1845 ---- ---- ---- ---- 217.10 -1.30 218.40 1850 ---- ---- ---- ---- 219.70 -1.40 221.10 1855 ---- ---- ---- ---- 222.40 -1.40 223.80 1860 ---- ---- ---- ---- 225.10 -1.40 226.50 1865 ---- ---- ---- ---- 227.80 -1.40 229.20 1870 ---- ---- ---- ---- 230.60 -1.30 231.90 1875 ---- ---- ---- ---- 233.30 -1.40 234.70 1880 ---- ---- ---- ---- 236.20 -1.40 237.60 1885 ---- ---- ---- ---- 239.00 -1.40 240.40 1890 ---- ---- ---- ---- 241.90 -1.40 243.30 1895 ---- ---- ---- ---- 244.80 -1.40 246.20 1900 ---- ---- ---- ---- 247.70 -1.50 249.20 1905 ---- ---- ---- ---- 250.70 -1.40 252.10 1910 ---- ---- ---- ---- 253.70 -1.40 255.10 1915 ---- ---- ---- ---- 256.70 -1.50 258.20 1920 ---- ---- ---- ---- 259.70 -1.50 261.20 1925 ---- ---- ---- ---- 262.80 -1.50 264.30 1930 ---- ---- ---- ---- 265.90 -1.50 267.40 1935 ---- ---- ---- ---- 269.00 -1.50 270.50 1940 ---- ---- ---- ---- 272.20 -1.50 273.70 1945 ---- ---- ---- ---- 275.30 -1.60 276.90 1950 ---- ---- ---- ---- 278.50 -1.50 280.00 1955 ---- ---- ---- ---- 281.70 -1.60 283.30 1960 ---- ---- ---- ---- 285.00 -1.50 286.50 1965 ---- ---- ---- ---- 288.20 -1.60 289.80 1970 ---- ---- ---- ---- 291.50 -1.50 293.00 1975 ---- ---- ---- ---- 294.80 -1.60 296.40 1980 ---- ---- ---- ---- 298.10 -1.60 299.70 1985 ---- ---- ---- ---- 301.40 -1.60 303.00 1990 ---- ---- ---- ---- 304.80 -1.60 306.40 1995 ---- ---- ---- ---- 308.20 -1.60 309.80 2000 ---- ---- ---- ---- 311.60 -1.60 313.20 2005 ---- ---- ---- ---- 315.00 -1.60 316.60 2010 ---- ---- ---- ---- 318.40 -1.60 320.00 2015 ---- ---- ---- ---- 321.90 -1.60 323.50 2020 ---- ---- ---- ---- 325.30 -1.70 327.00 2025 ---- ---- ---- ---- 328.80 -1.60 330.40 2030 ---- ---- ---- ---- 332.30 -1.70 334.00 2035 ---- ---- ---- ---- 335.90 -1.60 337.50 2040 ---- ---- ---- ---- 339.40 -1.60 341.00 2045 ---- ---- ---- ---- 343.00 -1.60 344.60 2050 ---- ---- ---- ---- 346.50 -1.70 348.20 2055 ---- ---- ---- ---- 350.10 -1.70 351.80 2060 ---- ---- ---- ---- 353.70 -1.70 355.40 2065 ---- ---- ---- ---- 357.30 -1.70 359.00 2070 ---- ---- ---- ---- 361.00 -1.60 362.60 2075 ---- ---- ---- ---- 364.60 -1.70 366.30 2080 ---- ---- ---- ---- 368.30 -1.70 370.00 2085 ---- ---- ---- ---- 371.90 -1.70 373.60 2090 ---- ---- ---- ---- 375.60 -1.70 377.30 2095 ---- ---- ---- ---- 379.30 -1.70 381.00 2100 ---- ---- ---- ---- 383.00 -1.80 384.80 2105 ---- ---- ---- ---- 386.80 -1.70 388.50 2110 ---- ---- ---- ---- 390.50 -1.70 392.20 2115 ---- ---- ---- ---- 394.20 -1.80 396.00 2120 ---- ---- ---- ---- 398.00 -1.70 399.70 2125 ---- ---- ---- ---- 401.80 -1.70 403.50 2130 ---- ---- ---- ---- 405.50 -1.80 407.30 2135 ---- ---- ---- ---- 409.30 -1.80 411.10 2140 ---- ---- ---- ---- 413.10 -1.80 414.90 2145 ---- ---- ---- ---- 416.90 -1.80 418.70 2150 ---- ---- ---- ---- 420.70 -1.80 422.50 2155 ---- ---- ---- ---- 424.60 -1.70 426.30 2160 ---- ---- ---- ---- 428.40 -1.80 430.20 2165 ---- ---- ---- ---- 432.20 -1.80 434.00 2170 ---- ---- ---- ---- 436.10 -1.80 437.90 2175 ---- ---- ---- ---- 439.90 -1.80 441.70 2180 ---- ---- ---- ---- 443.80 -1.80 445.60 2185 ---- ---- ---- ---- 447.70 -1.80 449.50 2190 ---- ---- ---- ---- 451.60 -1.80 453.40 2195 ---- ---- ---- ---- 455.50 -1.80 457.30 2200 ---- ---- ---- ---- 459.40 -1.80 461.20 2205 ---- ---- ---- ---- 463.30 -1.80 465.10 2210 ---- ---- ---- ---- 467.20 -1.90 469.10 2215 ---- ---- ---- ---- 471.20 -1.80 473.00 2220 ---- ---- ---- ---- 475.10 -1.90 477.00 2225 ---- ---- ---- ---- 479.10 -1.80 480.90 2230 ---- ---- ---- ---- 483.00 -1.90 484.90 2235 ---- ---- ---- ---- 487.00 -1.90 488.90 2240 ---- ---- ---- ---- 491.00 -1.90 492.90 2245 ---- ---- ---- ---- 495.00 -1.80 496.80 2250 ---- ---- ---- ---- 499.00 -1.90 500.90 2255 ---- ---- ---- ---- 503.00 -1.90 504.90 2260 ---- ---- ---- ---- 507.00 -1.90 508.90 2265 ---- ---- ---- ---- 511.00 -1.90 512.90 2270 ---- ---- ---- ---- 515.00 -1.90 516.90 2275 ---- ---- ---- ---- 519.10 -1.90 521.00 2280 ---- ---- ---- ---- 523.10 -1.90 525.00 2285 ---- ---- ---- ---- 527.20 -1.90 529.10 2290 ---- ---- ---- ---- 531.20 -1.90 533.10 2295 ---- ---- ---- ---- 535.30 -1.90 537.20 2300 ---- ---- ---- ---- 539.40 -1.90 541.30 2305 ---- ---- ---- ---- 543.50 -1.90 545.40 2310 ---- ---- ---- ---- 547.60 -1.90 549.50 2315 ---- ---- ---- ---- 551.60 -2.00 553.60 2320 ---- ---- ---- ---- 555.80 -1.90 557.70 2325 ---- ---- ---- ---- 559.90 -1.90 561.80 2330 ---- ---- ---- ---- 564.00 -1.90 565.90 2335 ---- ---- ---- ---- 568.10 -2.00 570.10 2340 ---- ---- ---- ---- 572.20 -2.00 574.20 2345 ---- ---- ---- ---- 576.40 -1.90 578.30 2350 ---- ---- ---- ---- 580.50 -2.00 582.50 2355 ---- ---- ---- ---- 584.70 -1.90 586.60 2360 ---- ---- ---- ---- 588.80 -2.00 590.80 2365 ---- ---- ---- ---- 593.00 -2.00 595.00 2370 ---- ---- ---- ---- 597.20 -2.00 599.20 2375 ---- ---- ---- ---- 601.40 -1.90 603.30 2380 ---- ---- ---- ---- 605.50 -2.00 607.50 2385 ---- ---- ---- ---- 609.70 -2.00 611.70 2390 ---- ---- ---- ---- 613.90 -2.00 615.90 2395 ---- ---- ---- ---- 618.10 -2.00 620.10 2400 ---- ---- ---- ---- 622.40 -2.00 624.40 2410 ---- ---- ---- ---- 630.80 -2.00 632.80 2420 ---- ---- ---- ---- 639.30 -2.00 641.30 2425 ---- ---- ---- ---- 643.50 -2.00 645.50 2430 ---- ---- ---- ---- 647.80 -2.00 649.80 2440 ---- ---- ---- ---- 656.30 -2.00 658.30 2450 ---- ---- ---- ---- 664.80 -2.00 666.80 2460 ---- ---- ---- ---- 673.40 -2.00 675.40 2470 ---- ---- ---- ---- 682.00 -2.00 684.00 2475 ---- ---- ---- ---- 686.30 -2.00 688.30 2480 ---- ---- ---- ---- 690.60 -2.00 692.60 2490 ---- ---- ---- ---- 699.20 -2.10 701.30 2500 ---- ---- ---- ---- 707.80 -2.10 709.90 2525 ---- ---- ---- ---- 729.60 -2.00 731.60 2550 ---- ---- ---- ---- 751.40 -2.10 753.50 2575 ---- ---- ---- ---- 773.40 -2.10 775.50 2600 ---- ---- ---- ---- 795.40 -2.20 797.60 2625 ---- ---- ---- ---- 817.60 -2.20 819.80 2650 ---- ---- ---- ---- 839.90 -2.20 842.10 2675 ---- ---- ---- ---- 862.30 -2.20 864.50 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 75.20 -.60 75.80 1375 ---- ---- ---- ---- 79.80 -.60 80.40 1400 ---- ---- ---- ---- 84.60 -.60 85.20 1425 ---- ---- ---- ---- 89.50 -.70 90.20 1450 ---- ---- ---- ---- 94.60 -.70 95.30 1475 ---- ---- ---- ---- 99.90 -.80 100.70 1500 ---- ---- ---- ---- 105.50 -.70 106.20 1525 ---- ---- ---- ---- 111.20 -.80 112.00 1530 ---- ---- ---- ---- 112.30 -.80 113.10 1540 ---- ---- ---- ---- 114.70 -.80 115.50 1550 ---- ---- ---- ---- 117.10 -.80 117.90 1560 ---- ---- ---- ---- 119.50 -.90 120.40 1570 ---- ---- ---- ---- 122.00 -.90 122.90 1575 ---- ---- ---- ---- 123.30 -.90 124.20 1580 ---- ---- ---- ---- 124.60 -.80 125.40 1590 ---- ---- ---- ---- 127.20 -.80 128.00 1600 ---- ---- ---- ---- 129.80 -.90 130.70 1610 ---- ---- ---- ---- 132.50 -.90 133.40 1620 ---- ---- ---- ---- 135.30 -.90 136.20 1625 ---- ---- ---- ---- 136.70 -.90 137.60 1630 ---- ---- ---- ---- 138.10 -.90 139.00 1635 ---- ---- ---- ---- 139.50 -1.00 140.50 1640 ---- ---- ---- ---- 141.00 -1.00 142.00 1645 ---- ---- ---- ---- 142.50 -.90 143.40 1650 ---- ---- ---- ---- 144.00 -1.00 145.00 1655 ---- ---- ---- ---- 145.50 -1.00 146.50 1660 ---- ---- ---- ---- 147.00 -1.00 148.00 1665 ---- ---- ---- ---- 148.60 -1.00 149.60 1670 ---- ---- ---- ---- 150.20 -1.00 151.20 1675 ---- ---- ---- ---- 151.80 -1.00 152.80 1680 ---- ---- ---- ---- 153.40 -1.10 154.50 1685 ---- ---- ---- ---- 155.10 -1.00 156.10 1690 ---- ---- ---- ---- 156.80 -1.00 157.80 1695 ---- ---- ---- ---- 158.50 -1.00 159.50 1700 ---- ---- ---- ---- 160.20 -1.10 161.30 1705 ---- ---- ---- ---- 162.00 -1.00 163.00 1710 ---- ---- ---- ---- 163.80 -1.00 164.80 1715 ---- ---- ---- ---- 165.60 -1.10 166.70 1720 ---- ---- ---- ---- 167.40 -1.10 168.50 1725 ---- ---- ---- ---- 169.30 -1.10 170.40 1730 ---- ---- ---- ---- 171.20 -1.10 172.30 1735 ---- ---- ---- ---- 173.10 -1.10 174.20 1740 ---- ---- ---- ---- 175.10 -1.10 176.20 1745 ---- ---- ---- ---- 177.10 -1.10 178.20 1750 ---- ---- ---- ---- 179.10 -1.10 180.20 1755 ---- ---- ---- ---- 181.20 -1.10 182.30 1760 ---- ---- ---- ---- 183.20 -1.20 184.40 1765 ---- ---- ---- ---- 185.40 -1.10 186.50 1770 ---- ---- ---- ---- 187.50 -1.20 188.70 1775 ---- ---- ---- ---- 189.70 -1.10 190.80 1780 ---- ---- ---- ---- 191.90 -1.20 193.10 1785 ---- ---- ---- ---- 194.10 -1.20 195.30 1790 ---- ---- ---- ---- 196.40 -1.20 197.60 1795 ---- ---- ---- ---- 198.70 -1.20 199.90 1800 ---- ---- ---- ---- 201.00 -1.20 202.20 1805 ---- ---- ---- ---- 203.30 -1.20 204.50 1810 ---- ---- ---- ---- 205.70 -1.20 206.90 1815 ---- ---- ---- ---- 208.10 -1.20 209.30 1820 ---- ---- ---- ---- 210.60 -1.20 211.80 1825 ---- ---- ---- ---- 213.00 -1.30 214.30 1830 ---- ---- ---- ---- 215.50 -1.30 216.80 1835 ---- ---- ---- ---- 218.00 -1.30 219.30 1840 ---- ---- ---- ---- 220.60 -1.20 221.80 1845 ---- ---- ---- ---- 223.20 -1.20 224.40 1850 ---- ---- ---- ---- 225.80 -1.20 227.00 1855 ---- ---- ---- ---- 228.40 -1.30 229.70 1860 ---- ---- ---- ---- 231.00 -1.30 232.30 1865 ---- ---- ---- ---- 233.70 -1.30 235.00 1870 ---- ---- ---- ---- 236.40 -1.40 237.80 1875 ---- ---- ---- ---- 239.20 -1.30 240.50 1880 ---- ---- ---- ---- 241.90 -1.40 243.30 1885 ---- ---- ---- ---- 244.70 -1.40 246.10 1890 ---- ---- ---- ---- 247.50 -1.40 248.90 1895 ---- ---- ---- ---- 250.40 -1.30 251.70 1900 ---- ---- ---- ---- 253.20 -1.40 254.60 1905 ---- ---- ---- ---- 256.10 -1.40 257.50 1910 ---- ---- ---- ---- 259.10 -1.30 260.40 1915 ---- ---- ---- ---- 262.00 -1.40 263.40 1920 ---- ---- ---- ---- 265.00 -1.30 266.30 1925 ---- ---- ---- ---- 267.90 -1.40 269.30 1930 ---- ---- ---- ---- 271.00 -1.40 272.40 1935 ---- ---- ---- ---- 274.00 -1.40 275.40 1940 ---- ---- ---- ---- 277.10 -1.40 278.50 1945 ---- ---- ---- ---- 280.10 -1.50 281.60 1950 ---- ---- ---- ---- 283.20 -1.50 284.70 1955 ---- ---- ---- ---- 286.40 -1.40 287.80 1960 ---- ---- ---- ---- 289.50 -1.50 291.00 1965 ---- ---- ---- ---- 292.70 -1.50 294.20 1970 ---- ---- ---- ---- 295.90 -1.50 297.40 1975 ---- ---- ---- ---- 299.10 -1.50 300.60 1980 ---- ---- ---- ---- 302.40 -1.50 303.90 1985 ---- ---- ---- ---- 305.70 -1.40 307.10 1990 ---- ---- ---- ---- 308.90 -1.50 310.40 1995 ---- ---- ---- ---- 312.30 -1.40 313.70 2000 ---- ---- ---- ---- 315.60 -1.50 317.10 2005 ---- ---- ---- ---- 318.90 -1.50 320.40 2010 ---- ---- ---- ---- 322.30 -1.50 323.80 2015 ---- ---- ---- ---- 325.70 -1.50 327.20 2020 ---- ---- ---- ---- 329.10 -1.60 330.70 2025 ---- ---- ---- ---- 332.60 -1.50 334.10 2030 ---- ---- ---- ---- 336.00 -1.60 337.60 2035 ---- ---- ---- ---- 339.50 -1.50 341.00 2040 ---- ---- ---- ---- 343.00 -1.50 344.50 2045 ---- ---- ---- ---- 346.50 -1.50 348.00 2050 ---- ---- ---- ---- 350.00 -1.60 351.60 2055 ---- ---- ---- ---- 353.50 -1.60 355.10 2060 ---- ---- ---- ---- 357.10 -1.60 358.70 2065 ---- ---- ---- ---- 360.70 -1.60 362.30 2070 ---- ---- ---- ---- 364.30 -1.50 365.80 2075 ---- ---- ---- ---- 367.90 -1.60 369.50 2080 ---- ---- ---- ---- 371.50 -1.60 373.10 2085 ---- ---- ---- ---- 375.10 -1.60 376.70 2090 ---- ---- ---- ---- 378.80 -1.60 380.40 2095 ---- ---- ---- ---- 382.40 -1.60 384.00 2100 ---- ---- ---- ---- 386.10 -1.60 387.70 2105 ---- ---- ---- ---- 389.80 -1.60 391.40 2110 ---- ---- ---- ---- 393.50 -1.60 395.10 2115 ---- ---- ---- ---- 397.20 -1.60 398.80 2120 ---- ---- ---- ---- 400.90 -1.60 402.50 2125 ---- ---- ---- ---- 404.60 -1.70 406.30 2130 ---- ---- ---- ---- 408.40 -1.60 410.00 2135 ---- ---- ---- ---- 412.10 -1.70 413.80 2140 ---- ---- ---- ---- 415.90 -1.60 417.50 2145 ---- ---- ---- ---- 419.60 -1.70 421.30 2150 ---- ---- ---- ---- 423.40 -1.70 425.10 2155 ---- ---- ---- ---- 427.20 -1.70 428.90 2160 ---- ---- ---- ---- 431.00 -1.70 432.70 2165 ---- ---- ---- ---- 434.80 -1.70 436.50 2170 ---- ---- ---- ---- 438.60 -1.70 440.30 2175 ---- ---- ---- ---- 442.50 -1.70 444.20 2180 ---- ---- ---- ---- 446.30 -1.70 448.00 2185 ---- ---- ---- ---- 450.20 -1.70 451.90 2190 ---- ---- ---- ---- 454.00 -1.70 455.70 2195 ---- ---- ---- ---- 457.90 -1.70 459.60 2200 ---- ---- ---- ---- 461.80 -1.70 463.50 2205 ---- ---- ---- ---- 465.60 -1.80 467.40 2210 ---- ---- ---- ---- 469.50 -1.70 471.20 2215 ---- ---- ---- ---- 473.40 -1.80 475.20 2220 ---- ---- ---- ---- 477.30 -1.80 479.10 2225 ---- ---- ---- ---- 481.30 -1.70 483.00 2230 ---- ---- ---- ---- 485.20 -1.70 486.90 2235 ---- ---- ---- ---- 489.10 -1.80 490.90 2240 ---- ---- ---- ---- 493.10 -1.70 494.80 2245 ---- ---- ---- ---- 497.00 -1.80 498.80 2250 ---- ---- ---- ---- 501.00 -1.70 502.70 2255 ---- ---- ---- ---- 504.90 -1.80 506.70 2260 ---- ---- ---- ---- 508.90 -1.80 510.70 2265 ---- ---- ---- ---- 512.90 -1.80 514.70 2270 ---- ---- ---- ---- 516.90 -1.80 518.70 2275 ---- ---- ---- ---- 520.90 -1.80 522.70 2280 ---- ---- ---- ---- 524.90 -1.80 526.70 2285 ---- ---- ---- ---- 528.90 -1.80 530.70 2290 ---- ---- ---- ---- 532.90 -1.80 534.70 2295 ---- ---- ---- ---- 537.00 -1.80 538.80 2300 ---- ---- ---- ---- 541.00 -1.80 542.80 2305 ---- ---- ---- ---- 545.00 -1.90 546.90 2310 ---- ---- ---- ---- 549.10 -1.80 550.90 2315 ---- ---- ---- ---- 553.20 -1.80 555.00 2320 ---- ---- ---- ---- 557.20 -1.80 559.00 2325 ---- ---- ---- ---- 561.30 -1.80 563.10 2330 ---- ---- ---- ---- 565.40 -1.80 567.20 2335 ---- ---- ---- ---- 569.50 -1.80 571.30 2340 ---- ---- ---- ---- 573.60 -1.80 575.40 2345 ---- ---- ---- ---- 577.70 -1.80 579.50 2350 ---- ---- ---- ---- 581.80 -1.80 583.60 2355 ---- ---- ---- ---- 585.90 -1.80 587.70 2360 ---- ---- ---- ---- 590.00 -1.90 591.90 2365 ---- ---- ---- ---- 594.20 -1.80 596.00 2370 ---- ---- ---- ---- 598.30 -1.80 600.10 2375 ---- ---- ---- ---- 602.40 -1.90 604.30 2380 ---- ---- ---- ---- 606.60 -1.80 608.40 2385 ---- ---- ---- ---- 610.70 -1.90 612.60 2390 ---- ---- ---- ---- 614.90 -1.90 616.80 2400 ---- ---- ---- ---- 623.30 -1.80 625.10 2410 ---- ---- ---- ---- 631.60 -1.90 633.50 2420 ---- ---- ---- ---- 640.00 -1.90 641.90 2425 ---- ---- ---- ---- 644.20 -1.90 646.10 2430 ---- ---- ---- ---- 648.40 -1.90 650.30 2440 ---- ---- ---- ---- 656.90 -1.90 658.80 2450 ---- ---- ---- ---- 665.30 -2.00 667.30 2460 ---- ---- ---- ---- 673.80 -1.90 675.70 2470 ---- ---- ---- ---- 682.30 -2.00 684.30 2475 ---- ---- ---- ---- 686.60 -1.90 688.50 2480 ---- ---- ---- ---- 690.90 -1.90 692.80 2500 ---- ---- ---- ---- 708.00 -2.00 710.00 2525 ---- ---- ---- ---- 729.60 -1.90 731.50 2550 ---- ---- ---- ---- 751.20 -2.00 753.20 2575 ---- ---- ---- ---- 773.00 -2.00 775.00 2600 ---- ---- ---- ---- 794.90 -2.00 796.90 2625 ---- ---- ---- ---- 816.90 -2.00 818.90 2650 ---- ---- ---- ---- 839.10 -2.00 841.10 2675 ---- ---- ---- ---- 861.30 -2.00 863.30 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 61.00 -.50 61.50 1375 ---- ---- ---- ---- 66.60 -.50 67.10 1400 ---- ---- ---- ---- 72.50 -.60 73.10 1425 ---- ---- ---- ---- 78.70 -.60 79.30 1450 ---- ---- ---- ---- 85.20 -.70 85.90 1475 ---- ---- ---- ---- 92.10 -.70 92.80 1500 ---- ---- ---- ---- 99.20 -.80 100.00 1525 ---- ---- ---- ---- 106.70 -.80 107.50 1550 ---- ---- ---- ---- 114.60 -.80 115.40 1560 ---- ---- ---- ---- 117.80 -.80 118.60 1570 ---- ---- ---- ---- 121.10 -.80 121.90 1575 ---- ---- ---- ---- 122.80 -.80 123.60 1580 ---- ---- ---- ---- 124.40 -.90 125.30 1590 ---- ---- ---- ---- 127.80 -.90 128.70 1600 ---- ---- ---- ---- 131.30 -.80 132.10 1610 ---- ---- ---- ---- 134.70 -.90 135.60 1620 ---- ---- ---- ---- 138.30 -.90 139.20 1625 ---- ---- ---- ---- 140.10 -.90 141.00 1630 ---- ---- ---- ---- 141.90 -.90 142.80 1640 ---- ---- ---- ---- 145.50 -1.00 146.50 1650 ---- ---- ---- ---- 149.30 -.90 150.20 1655 ---- ---- ---- ---- 151.10 -1.00 152.10 1660 ---- ---- ---- ---- 153.00 -1.00 154.00 1665 ---- ---- ---- ---- 154.90 -1.00 155.90 1670 ---- ---- ---- ---- 156.80 -1.00 157.80 1675 ---- ---- ---- ---- 158.70 -1.00 159.70 1680 ---- ---- ---- ---- 160.70 -1.00 161.70 1685 ---- ---- ---- ---- 162.60 -1.00 163.60 1690 ---- ---- ---- ---- 164.60 -1.00 165.60 1695 ---- ---- ---- ---- 166.60 -1.00 167.60 1700 ---- ---- ---- ---- 168.60 -1.00 169.60 1705 ---- ---- ---- ---- 170.60 -1.00 171.60 1710 ---- ---- ---- ---- 172.60 -1.00 173.60 1715 ---- ---- ---- ---- 174.60 -1.10 175.70 1720 ---- ---- ---- ---- 176.70 -1.00 177.70 1725 ---- ---- ---- ---- 178.70 -1.10 179.80 1730 ---- ---- ---- ---- 180.80 -1.10 181.90 1735 ---- ---- ---- ---- 182.90 -1.10 184.00 1740 ---- ---- ---- ---- 185.00 -1.10 186.10 1745 ---- ---- ---- ---- 187.10 -1.10 188.20 1750 ---- ---- ---- ---- 189.20 -1.10 190.30 1755 ---- ---- ---- ---- 191.30 -1.10 192.40 1760 ---- ---- ---- ---- 193.50 -1.10 194.60 1765 ---- ---- ---- ---- 195.70 -1.10 196.80 1770 ---- ---- ---- ---- 197.80 -1.20 199.00 1775 ---- ---- ---- ---- 200.00 -1.20 201.20 1780 ---- ---- ---- ---- 202.30 -1.10 203.40 1785 ---- ---- ---- ---- 204.50 -1.10 205.60 1790 ---- ---- ---- ---- 206.70 -1.20 207.90 1795 ---- ---- ---- ---- 209.00 -1.20 210.20 1800 ---- ---- ---- ---- 211.30 -1.20 212.50 1805 ---- ---- ---- ---- 213.60 -1.20 214.80 1810 ---- ---- ---- ---- 215.90 -1.20 217.10 1815 ---- ---- ---- ---- 218.30 -1.20 219.50 1820 ---- ---- ---- ---- 220.70 -1.20 221.90 1825 ---- ---- ---- ---- 223.10 -1.20 224.30 1830 ---- ---- ---- ---- 225.50 -1.20 226.70 1835 ---- ---- ---- ---- 227.90 -1.20 229.10 1840 ---- ---- ---- ---- 230.40 -1.20 231.60 1845 ---- ---- ---- ---- 232.90 -1.20 234.10 1850 ---- ---- ---- ---- 235.40 -1.20 236.60 1855 ---- ---- ---- ---- 237.90 -1.30 239.20 1860 ---- ---- ---- ---- 240.50 -1.20 241.70 1865 ---- ---- ---- ---- 243.10 -1.20 244.30 1870 ---- ---- ---- ---- 245.70 -1.30 247.00 1875 ---- ---- ---- ---- 248.30 -1.30 249.60 1880 ---- ---- ---- ---- 251.00 -1.30 252.30 1885 ---- ---- ---- ---- 253.70 -1.30 255.00 1890 ---- ---- ---- ---- 256.50 -1.30 257.80 1895 ---- ---- ---- ---- 259.20 -1.30 260.50 1900 ---- ---- ---- ---- 262.00 -1.30 263.30 1905 ---- ---- ---- ---- 264.90 -1.30 266.20 1910 ---- ---- ---- ---- 267.70 -1.40 269.10 1915 ---- ---- ---- ---- 270.60 -1.40 272.00 1920 ---- ---- ---- ---- 273.50 -1.40 274.90 1925 ---- ---- ---- ---- 276.50 -1.30 277.80 1930 ---- ---- ---- ---- 279.50 -1.30 280.80 1935 ---- ---- ---- ---- 282.50 -1.30 283.80 1940 ---- ---- ---- ---- 285.50 -1.40 286.90 1945 ---- ---- ---- ---- 288.60 -1.30 289.90 1950 ---- ---- ---- ---- 291.70 -1.30 293.00 1955 ---- ---- ---- ---- 294.80 -1.40 296.20 1960 ---- ---- ---- ---- 297.90 -1.40 299.30 1965 ---- ---- ---- ---- 301.10 -1.40 302.50 1970 ---- ---- ---- ---- 304.20 -1.50 305.70 1975 ---- ---- ---- ---- 307.50 -1.40 308.90 1980 ---- ---- ---- ---- 310.70 -1.40 312.10 1985 ---- ---- ---- ---- 313.90 -1.50 315.40 1990 ---- ---- ---- ---- 317.20 -1.40 318.60 1995 ---- ---- ---- ---- 320.50 -1.40 321.90 2000 ---- ---- ---- ---- 323.80 -1.50 325.30 2005 ---- ---- ---- ---- 327.10 -1.50 328.60 2010 ---- ---- ---- ---- 330.50 -1.50 332.00 2015 ---- ---- ---- ---- 333.90 -1.40 335.30 2020 ---- ---- ---- ---- 337.30 -1.40 338.70 2025 ---- ---- ---- ---- 340.70 -1.40 342.10 2030 ---- ---- ---- ---- 344.10 -1.50 345.60 2035 ---- ---- ---- ---- 347.50 -1.50 349.00 2040 ---- ---- ---- ---- 351.00 -1.50 352.50 2045 ---- ---- ---- ---- 354.50 -1.50 356.00 2050 ---- ---- ---- ---- 358.00 -1.50 359.50 2055 ---- ---- ---- ---- 361.50 -1.50 363.00 2060 ---- ---- ---- ---- 365.10 -1.50 366.60 2065 ---- ---- ---- ---- 368.60 -1.50 370.10 2070 ---- ---- ---- ---- 372.20 -1.50 373.70 2075 ---- ---- ---- ---- 375.80 -1.50 377.30 2080 ---- ---- ---- ---- 379.40 -1.50 380.90 2085 ---- ---- ---- ---- 383.00 -1.50 384.50 2090 ---- ---- ---- ---- 386.60 -1.60 388.20 2095 ---- ---- ---- ---- 390.30 -1.50 391.80 2100 ---- ---- ---- ---- 393.90 -1.60 395.50 2105 ---- ---- ---- ---- 397.60 -1.50 399.10 2110 ---- ---- ---- ---- 401.30 -1.50 402.80 2115 ---- ---- ---- ---- 405.00 -1.50 406.50 2120 ---- ---- ---- ---- 408.70 -1.60 410.30 2125 ---- ---- ---- ---- 412.40 -1.60 414.00 2130 ---- ---- ---- ---- 416.10 -1.60 417.70 2135 ---- ---- ---- ---- 419.90 -1.60 421.50 2140 ---- ---- ---- ---- 423.60 -1.60 425.20 2145 ---- ---- ---- ---- 427.40 -1.60 429.00 2150 ---- ---- ---- ---- 431.10 -1.70 432.80 2155 ---- ---- ---- ---- 434.90 -1.60 436.50 2160 ---- ---- ---- ---- 438.70 -1.60 440.30 2165 ---- ---- ---- ---- 442.50 -1.60 444.10 2170 ---- ---- ---- ---- 446.30 -1.60 447.90 2175 ---- ---- ---- ---- 450.10 -1.70 451.80 2180 ---- ---- ---- ---- 454.00 -1.60 455.60 2185 ---- ---- ---- ---- 457.80 -1.60 459.40 2190 ---- ---- ---- ---- 461.60 -1.70 463.30 2195 ---- ---- ---- ---- 465.50 -1.60 467.10 2200 ---- ---- ---- ---- 469.40 -1.60 471.00 2205 ---- ---- ---- ---- 473.20 -1.70 474.90 2210 ---- ---- ---- ---- 477.10 -1.70 478.80 2215 ---- ---- ---- ---- 481.00 -1.70 482.70 2220 ---- ---- ---- ---- 484.90 -1.70 486.60 2225 ---- ---- ---- ---- 488.80 -1.70 490.50 2230 ---- ---- ---- ---- 492.70 -1.70 494.40 2235 ---- ---- ---- ---- 496.60 -1.70 498.30 2240 ---- ---- ---- ---- 500.60 -1.70 502.30 2245 ---- ---- ---- ---- 504.50 -1.70 506.20 2250 ---- ---- ---- ---- 508.40 -1.70 510.10 2255 ---- ---- ---- ---- 512.40 -1.70 514.10 2260 ---- ---- ---- ---- 516.40 -1.70 518.10 2265 ---- ---- ---- ---- 520.30 -1.70 522.00 2270 ---- ---- ---- ---- 524.30 -1.70 526.00 2275 ---- ---- ---- ---- 528.30 -1.70 530.00 2280 ---- ---- ---- ---- 532.30 -1.70 534.00 2285 ---- ---- ---- ---- 536.30 -1.70 538.00 2290 ---- ---- ---- ---- 540.30 -1.70 542.00 2295 ---- ---- ---- ---- 544.30 -1.80 546.10 2300 ---- ---- ---- ---- 548.30 -1.80 550.10 2305 ---- ---- ---- ---- 552.40 -1.70 554.10 2310 ---- ---- ---- ---- 556.40 -1.80 558.20 2315 ---- ---- ---- ---- 560.50 -1.70 562.20 2320 ---- ---- ---- ---- 564.50 -1.80 566.30 2325 ---- ---- ---- ---- 568.60 -1.70 570.30 2330 ---- ---- ---- ---- 572.60 -1.80 574.40 2335 ---- ---- ---- ---- 576.70 -1.80 578.50 2340 ---- ---- ---- ---- 580.80 -1.80 582.60 2345 ---- ---- ---- ---- 584.90 -1.70 586.60 2350 ---- ---- ---- ---- 589.00 -1.70 590.70 2355 ---- ---- ---- ---- 593.10 -1.80 594.90 2360 ---- ---- ---- ---- 597.20 -1.80 599.00 2365 ---- ---- ---- ---- 601.30 -1.80 603.10 2370 ---- ---- ---- ---- 605.40 -1.80 607.20 2375 ---- ---- ---- ---- 609.50 -1.80 611.30 2380 ---- ---- ---- ---- 613.70 -1.80 615.50 2385 ---- ---- ---- ---- 617.80 -1.80 619.60 2390 ---- ---- ---- ---- 622.00 -1.80 623.80 2395 ---- ---- ---- ---- 626.10 -1.80 627.90 2400 ---- ---- ---- ---- 630.30 -1.80 632.10 2410 ---- ---- ---- ---- 638.60 -1.80 640.40 2420 ---- ---- ---- ---- 647.00 -1.80 648.80 2425 ---- ---- ---- ---- 651.20 -1.80 653.00 2430 ---- ---- ---- ---- 655.40 -1.80 657.20 2440 ---- ---- ---- ---- 663.80 -1.80 665.60 2450 ---- ---- ---- ---- 672.20 -1.90 674.10 2460 ---- ---- ---- ---- 680.70 -1.80 682.50 2470 ---- ---- ---- ---- 689.10 -1.90 691.00 2475 ---- ---- ---- ---- 693.40 -1.80 695.20 2480 ---- ---- ---- ---- 697.60 -1.90 699.50 2490 ---- ---- ---- ---- 706.20 -1.80 708.00 2500 ---- ---- ---- ---- 714.70 -1.90 716.60 2525 ---- ---- ---- ---- 736.20 -1.90 738.10 2550 ---- ---- ---- ---- 757.70 -1.90 759.60 2575 ---- ---- ---- ---- 779.40 -2.00 781.40 2600 ---- ---- ---- ---- 801.30 -1.90 803.20 2625 ---- ---- ---- ---- 823.20 -1.90 825.10 2650 ---- ---- ---- ---- 845.20 -2.00 847.20 2675 ---- ---- ---- ---- 867.40 -1.90 869.30 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 72.50 -.50 73.00 1400 ---- ---- ---- ---- 78.50 -.60 79.10 1425 ---- ---- ---- ---- 84.90 -.60 85.50 1450 ---- ---- ---- ---- 91.50 -.70 92.20 1475 ---- ---- ---- ---- 98.50 -.70 99.20 1500 ---- ---- ---- ---- 105.80 -.70 106.50 1525 ---- ---- ---- ---- 113.40 -.70 114.10 1550 ---- ---- ---- ---- 121.30 -.80 122.10 1570 ---- ---- ---- ---- 127.80 -.80 128.60 1575 ---- ---- ---- ---- 129.50 -.80 130.30 1580 ---- ---- ---- ---- 131.20 -.80 132.00 1590 ---- ---- ---- ---- 134.60 -.80 135.40 1600 ---- ---- ---- ---- 138.00 -.90 138.90 1610 ---- ---- ---- ---- 141.50 -.90 142.40 1620 ---- ---- ---- ---- 145.10 -.90 146.00 1625 ---- ---- ---- ---- 146.90 -.90 147.80 1630 ---- ---- ---- ---- 148.70 -.90 149.60 1640 ---- ---- ---- ---- 152.30 -.90 153.20 1650 ---- ---- ---- ---- 156.00 -1.00 157.00 1660 ---- ---- ---- ---- 159.80 -.90 160.70 1670 ---- ---- ---- ---- 163.60 -.90 164.50 1675 ---- ---- ---- ---- 165.50 -1.00 166.50 1680 ---- ---- ---- ---- 167.40 -1.00 168.40 1685 ---- ---- ---- ---- 169.40 -1.00 170.40 1690 ---- ---- ---- ---- 171.30 -1.00 172.30 1695 ---- ---- ---- ---- 173.30 -1.00 174.30 1700 ---- ---- ---- ---- 175.30 -1.00 176.30 1705 ---- ---- ---- ---- 177.30 -1.00 178.30 1710 ---- ---- ---- ---- 179.30 -1.00 180.30 1715 ---- ---- ---- ---- 181.30 -1.00 182.30 1720 ---- ---- ---- ---- 183.30 -1.10 184.40 1725 ---- ---- ---- ---- 185.40 -1.00 186.40 1730 ---- ---- ---- ---- 187.40 -1.10 188.50 1735 ---- ---- ---- ---- 189.50 -1.10 190.60 1740 ---- ---- ---- ---- 191.60 -1.00 192.60 1745 ---- ---- ---- ---- 193.70 -1.00 194.70 1750 ---- ---- ---- ---- 195.80 -1.10 196.90 1755 ---- ---- ---- ---- 197.90 -1.10 199.00 1760 ---- ---- ---- ---- 200.00 -1.10 201.10 1765 ---- ---- ---- ---- 202.20 -1.10 203.30 1770 ---- ---- ---- ---- 204.30 -1.10 205.40 1775 ---- ---- ---- ---- 206.50 -1.10 207.60 1780 ---- ---- ---- ---- 208.70 -1.10 209.80 1785 ---- ---- ---- ---- 210.90 -1.10 212.00 1790 ---- ---- ---- ---- 213.10 -1.10 214.20 1795 ---- ---- ---- ---- 215.30 -1.10 216.40 1800 ---- ---- ---- ---- 217.60 -1.10 218.70 1805 ---- ---- ---- ---- 219.80 -1.20 221.00 1810 ---- ---- ---- ---- 222.10 -1.10 223.20 1815 ---- ---- ---- ---- 224.40 -1.20 225.60 1820 ---- ---- ---- ---- 226.70 -1.20 227.90 1825 ---- ---- ---- ---- 229.00 -1.20 230.20 1830 ---- ---- ---- ---- 231.40 -1.20 232.60 1835 ---- ---- ---- ---- 233.80 -1.20 235.00 1840 ---- ---- ---- ---- 236.20 -1.20 237.40 1845 ---- ---- ---- ---- 238.60 -1.20 239.80 1850 ---- ---- ---- ---- 241.00 -1.20 242.20 1855 ---- ---- ---- ---- 243.50 -1.20 244.70 1860 ---- ---- ---- ---- 246.00 -1.20 247.20 1865 ---- ---- ---- ---- 248.50 -1.20 249.70 1870 ---- ---- ---- ---- 251.00 -1.30 252.30 1875 ---- ---- ---- ---- 253.60 -1.20 254.80 1880 ---- ---- ---- ---- 256.20 -1.20 257.40 1885 ---- ---- ---- ---- 258.80 -1.20 260.00 1890 ---- ---- ---- ---- 261.40 -1.30 262.70 1895 ---- ---- ---- ---- 264.10 -1.30 265.40 1900 ---- ---- ---- ---- 266.80 -1.30 268.10 1905 ---- ---- ---- ---- 269.50 -1.30 270.80 1910 ---- ---- ---- ---- 272.30 -1.30 273.60 1915 ---- ---- ---- ---- 275.10 -1.30 276.40 1920 ---- ---- ---- ---- 277.90 -1.30 279.20 1925 ---- ---- ---- ---- 280.70 -1.40 282.10 1930 ---- ---- ---- ---- 283.60 -1.40 285.00 1935 ---- ---- ---- ---- 286.50 -1.40 287.90 1940 ---- ---- ---- ---- 289.50 -1.30 290.80 1945 ---- ---- ---- ---- 292.50 -1.30 293.80 1950 ---- ---- ---- ---- 295.50 -1.30 296.80 1955 ---- ---- ---- ---- 298.50 -1.40 299.90 1960 ---- ---- ---- ---- 301.60 -1.30 302.90 1965 ---- ---- ---- ---- 304.60 -1.40 306.00 1970 ---- ---- ---- ---- 307.70 -1.40 309.10 1975 ---- ---- ---- ---- 310.90 -1.40 312.30 1980 ---- ---- ---- ---- 314.00 -1.40 315.40 1985 ---- ---- ---- ---- 317.20 -1.40 318.60 1990 ---- ---- ---- ---- 320.40 -1.40 321.80 1995 ---- ---- ---- ---- 323.70 -1.40 325.10 2000 ---- ---- ---- ---- 326.90 -1.40 328.30 2005 ---- ---- ---- ---- 330.20 -1.40 331.60 2010 ---- ---- ---- ---- 333.50 -1.40 334.90 2015 ---- ---- ---- ---- 336.80 -1.40 338.20 2020 ---- ---- ---- ---- 340.10 -1.50 341.60 2025 ---- ---- ---- ---- 343.50 -1.40 344.90 2030 ---- ---- ---- ---- 346.90 -1.40 348.30 2035 ---- ---- ---- ---- 350.30 -1.40 351.70 2040 ---- ---- ---- ---- 353.70 -1.40 355.10 2045 ---- ---- ---- ---- 357.10 -1.50 358.60 2050 ---- ---- ---- ---- 360.60 -1.40 362.00 2055 ---- ---- ---- ---- 364.00 -1.50 365.50 2060 ---- ---- ---- ---- 367.50 -1.50 369.00 2065 ---- ---- ---- ---- 371.00 -1.50 372.50 2070 ---- ---- ---- ---- 374.50 -1.50 376.00 2075 ---- ---- ---- ---- 378.10 -1.50 379.60 2080 ---- ---- ---- ---- 381.60 -1.50 383.10 2085 ---- ---- ---- ---- 385.20 -1.50 386.70 2090 ---- ---- ---- ---- 388.80 -1.50 390.30 2095 ---- ---- ---- ---- 392.40 -1.50 393.90 2100 ---- ---- ---- ---- 396.00 -1.60 397.60 2105 ---- ---- ---- ---- 399.70 -1.50 401.20 2110 ---- ---- ---- ---- 403.30 -1.60 404.90 2115 ---- ---- ---- ---- 407.00 -1.50 408.50 2120 ---- ---- ---- ---- 410.70 -1.50 412.20 2125 ---- ---- ---- ---- 414.30 -1.60 415.90 2130 ---- ---- ---- ---- 418.00 -1.60 419.60 2135 ---- ---- ---- ---- 421.80 -1.50 423.30 2140 ---- ---- ---- ---- 425.50 -1.60 427.10 2145 ---- ---- ---- ---- 429.20 -1.60 430.80 2150 ---- ---- ---- ---- 433.00 -1.50 434.50 2155 ---- ---- ---- ---- 436.70 -1.60 438.30 2160 ---- ---- ---- ---- 440.50 -1.60 442.10 2165 ---- ---- ---- ---- 444.30 -1.60 445.90 2170 ---- ---- ---- ---- 448.10 -1.60 449.70 2175 ---- ---- ---- ---- 451.80 -1.70 453.50 2180 ---- ---- ---- ---- 455.70 -1.60 457.30 2185 ---- ---- ---- ---- 459.50 -1.60 461.10 2190 ---- ---- ---- ---- 463.30 -1.60 464.90 2195 ---- ---- ---- ---- 467.10 -1.60 468.70 2200 ---- ---- ---- ---- 471.00 -1.60 472.60 2205 ---- ---- ---- ---- 474.80 -1.60 476.40 2210 ---- ---- ---- ---- 478.70 -1.60 480.30 2215 ---- ---- ---- ---- 482.50 -1.70 484.20 2220 ---- ---- ---- ---- 486.40 -1.60 488.00 2225 ---- ---- ---- ---- 490.30 -1.60 491.90 2230 ---- ---- ---- ---- 494.20 -1.60 495.80 2235 ---- ---- ---- ---- 498.10 -1.60 499.70 2240 ---- ---- ---- ---- 502.00 -1.60 503.60 2245 ---- ---- ---- ---- 505.90 -1.70 507.60 2250 ---- ---- ---- ---- 509.80 -1.70 511.50 2255 ---- ---- ---- ---- 513.70 -1.70 515.40 2260 ---- ---- ---- ---- 517.70 -1.70 519.40 2265 ---- ---- ---- ---- 521.60 -1.70 523.30 2270 ---- ---- ---- ---- 525.60 -1.70 527.30 2275 ---- ---- ---- ---- 529.50 -1.70 531.20 2280 ---- ---- ---- ---- 533.50 -1.70 535.20 2285 ---- ---- ---- ---- 537.50 -1.70 539.20 2290 ---- ---- ---- ---- 541.50 -1.70 543.20 2295 ---- ---- ---- ---- 545.50 -1.70 547.20 2300 ---- ---- ---- ---- 549.50 -1.70 551.20 2305 ---- ---- ---- ---- 553.50 -1.70 555.20 2310 ---- ---- ---- ---- 557.50 -1.70 559.20 2315 ---- ---- ---- ---- 561.50 -1.70 563.20 2320 ---- ---- ---- ---- 565.50 -1.80 567.30 2325 ---- ---- ---- ---- 569.60 -1.70 571.30 2330 ---- ---- ---- ---- 573.60 -1.80 575.40 2335 ---- ---- ---- ---- 577.70 -1.70 579.40 2340 ---- ---- ---- ---- 581.70 -1.80 583.50 2345 ---- ---- ---- ---- 585.80 -1.70 587.50 2350 ---- ---- ---- ---- 589.90 -1.70 591.60 2355 ---- ---- ---- ---- 593.90 -1.80 595.70 2360 ---- ---- ---- ---- 598.00 -1.80 599.80 2365 ---- ---- ---- ---- 602.10 -1.80 603.90 2370 ---- ---- ---- ---- 606.20 -1.80 608.00 2375 ---- ---- ---- ---- 610.30 -1.80 612.10 2380 ---- ---- ---- ---- 614.40 -1.80 616.20 2385 ---- ---- ---- ---- 618.50 -1.80 620.30 2390 ---- ---- ---- ---- 622.70 -1.70 624.40 2395 ---- ---- ---- ---- 626.80 -1.80 628.60 2400 ---- ---- ---- ---- 630.90 -1.80 632.70 2405 ---- ---- ---- ---- 635.10 -1.80 636.90 2410 ---- ---- ---- ---- 639.20 -1.80 641.00 2420 ---- ---- ---- ---- 647.50 -1.80 649.30 2425 ---- ---- ---- ---- 651.70 -1.80 653.50 2430 ---- ---- ---- ---- 655.90 -1.80 657.70 2440 ---- ---- ---- ---- 664.20 -1.90 666.10 2450 ---- ---- ---- ---- 672.60 -1.90 674.50 2460 ---- ---- ---- ---- 681.00 -1.90 682.90 2470 ---- ---- ---- ---- 689.50 -1.80 691.30 2475 ---- ---- ---- ---- 693.70 -1.80 695.50 2480 ---- ---- ---- ---- 697.90 -1.90 699.80 2490 ---- ---- ---- ---- 706.40 -1.90 708.30 2500 ---- ---- ---- ---- 714.90 -1.90 716.80 2525 ---- ---- ---- ---- 736.20 -1.90 738.10 2550 ---- ---- ---- ---- 757.70 -1.90 759.60 2575 ---- ---- ---- ---- 779.30 -1.90 781.20 2600 ---- ---- ---- ---- 801.00 -1.90 802.90 2625 ---- ---- ---- ---- 822.80 -2.00 824.80 2650 ---- ---- ---- ---- 844.80 -1.90 846.70 2675 ---- ---- ---- ---- 866.80 -2.00 868.80 2700 ---- ---- ---- ---- 889.00 -1.90 890.90 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 85.30 -.60 85.90 1425 ---- ---- ---- ---- 91.80 -.60 92.40 1450 ---- ---- ---- ---- 98.60 -.70 99.30 1475 ---- ---- ---- ---- 105.80 -.70 106.50 1500 ---- ---- ---- ---- 113.20 -.70 113.90 1525 ---- ---- ---- ---- 120.90 -.80 121.70 1550 ---- ---- ---- ---- 129.00 -.80 129.80 1575 ---- ---- ---- ---- 137.30 -.80 138.10 1580 ---- ---- ---- ---- 139.00 -.80 139.80 1590 ---- ---- ---- ---- 142.40 -.90 143.30 1600 ---- ---- ---- ---- 145.90 -.90 146.80 1610 ---- ---- ---- ---- 149.50 -.80 150.30 1620 ---- ---- ---- ---- 153.10 -.80 153.90 1625 ---- ---- ---- ---- 154.90 -.90 155.80 1630 ---- ---- ---- ---- 156.70 -.90 157.60 1640 ---- ---- ---- ---- 160.40 -.90 161.30 1650 ---- ---- ---- ---- 164.10 -.90 165.00 1660 ---- ---- ---- ---- 167.90 -.90 168.80 1670 ---- ---- ---- ---- 171.70 -.90 172.60 1675 ---- ---- ---- ---- 173.60 -1.00 174.60 1680 ---- ---- ---- ---- 175.50 -1.00 176.50 1685 ---- ---- ---- ---- 177.50 -1.00 178.50 1690 ---- ---- ---- ---- 179.50 -.90 180.40 1695 ---- ---- ---- ---- 181.40 -1.00 182.40 1700 ---- ---- ---- ---- 183.40 -1.00 184.40 1705 ---- ---- ---- ---- 185.40 -1.00 186.40 1710 ---- ---- ---- ---- 187.40 -1.00 188.40 1715 ---- ---- ---- ---- 189.50 -1.00 190.50 1720 ---- ---- ---- ---- 191.50 -1.00 192.50 1725 ---- ---- ---- ---- 193.50 -1.10 194.60 1730 ---- ---- ---- ---- 195.60 -1.00 196.60 1735 ---- ---- ---- ---- 197.70 -1.00 198.70 1740 ---- ---- ---- ---- 199.70 -1.10 200.80 1745 ---- ---- ---- ---- 201.80 -1.10 202.90 1750 ---- ---- ---- ---- 203.90 -1.10 205.00 1755 ---- ---- ---- ---- 206.10 -1.00 207.10 1760 ---- ---- ---- ---- 208.20 -1.10 209.30 1765 ---- ---- ---- ---- 210.30 -1.10 211.40 1770 ---- ---- ---- ---- 212.50 -1.10 213.60 1775 ---- ---- ---- ---- 214.60 -1.10 215.70 1780 ---- ---- ---- ---- 216.80 -1.10 217.90 1785 ---- ---- ---- ---- 219.00 -1.10 220.10 1790 ---- ---- ---- ---- 221.20 -1.10 222.30 1795 ---- ---- ---- ---- 223.40 -1.10 224.50 1800 ---- ---- ---- ---- 225.60 -1.20 226.80 1805 ---- ---- ---- ---- 227.90 -1.10 229.00 1810 ---- ---- ---- ---- 230.10 -1.20 231.30 1815 ---- ---- ---- ---- 232.40 -1.20 233.60 1820 ---- ---- ---- ---- 234.70 -1.20 235.90 1825 ---- ---- ---- ---- 237.00 -1.20 238.20 1830 ---- ---- ---- ---- 239.40 -1.10 240.50 1835 ---- ---- ---- ---- 241.70 -1.20 242.90 1840 ---- ---- ---- ---- 244.10 -1.20 245.30 1845 ---- ---- ---- ---- 246.50 -1.20 247.70 1850 ---- ---- ---- ---- 248.90 -1.20 250.10 1855 ---- ---- ---- ---- 251.30 -1.20 252.50 1860 ---- ---- ---- ---- 253.80 -1.20 255.00 1865 ---- ---- ---- ---- 256.20 -1.30 257.50 1870 ---- ---- ---- ---- 258.70 -1.30 260.00 1875 ---- ---- ---- ---- 261.30 -1.20 262.50 1880 ---- ---- ---- ---- 263.80 -1.30 265.10 1885 ---- ---- ---- ---- 266.40 -1.20 267.60 1890 ---- ---- ---- ---- 269.00 -1.20 270.20 1895 ---- ---- ---- ---- 271.60 -1.30 272.90 1900 ---- ---- ---- ---- 274.30 -1.20 275.50 1905 ---- ---- ---- ---- 277.00 -1.20 278.20 1910 ---- ---- ---- ---- 279.70 -1.30 281.00 1915 ---- ---- ---- ---- 282.40 -1.30 283.70 1920 ---- ---- ---- ---- 285.20 -1.30 286.50 1925 ---- ---- ---- ---- 288.00 -1.30 289.30 1930 ---- ---- ---- ---- 290.80 -1.30 292.10 1935 ---- ---- ---- ---- 293.70 -1.30 295.00 1940 ---- ---- ---- ---- 296.60 -1.30 297.90 1945 ---- ---- ---- ---- 299.50 -1.40 300.90 1950 ---- ---- ---- ---- 302.50 -1.30 303.80 1955 ---- ---- ---- ---- 305.50 -1.30 306.80 1960 ---- ---- ---- ---- 308.50 -1.30 309.80 1965 ---- ---- ---- ---- 311.50 -1.40 312.90 1970 ---- ---- ---- ---- 314.60 -1.40 316.00 1975 ---- ---- ---- ---- 317.70 -1.40 319.10 1980 ---- ---- ---- ---- 320.80 -1.40 322.20 1985 ---- ---- ---- ---- 324.00 -1.40 325.40 1990 ---- ---- ---- ---- 327.20 -1.40 328.60 1995 ---- ---- ---- ---- 330.40 -1.40 331.80 2000 ---- ---- ---- ---- 333.60 -1.40 335.00 2005 ---- ---- ---- ---- 336.80 -1.50 338.30 2010 ---- ---- ---- ---- 340.10 -1.40 341.50 2015 ---- ---- ---- ---- 343.40 -1.40 344.80 2020 ---- ---- ---- ---- 346.70 -1.40 348.10 2025 ---- ---- ---- ---- 350.00 -1.50 351.50 2030 ---- ---- ---- ---- 353.40 -1.40 354.80 2035 ---- ---- ---- ---- 356.80 -1.40 358.20 2040 ---- ---- ---- ---- 360.20 -1.40 361.60 2045 ---- ---- ---- ---- 363.60 -1.40 365.00 2050 ---- ---- ---- ---- 367.00 -1.40 368.40 2055 ---- ---- ---- ---- 370.40 -1.50 371.90 2060 ---- ---- ---- ---- 373.90 -1.50 375.40 2065 ---- ---- ---- ---- 377.40 -1.50 378.90 2070 ---- ---- ---- ---- 380.90 -1.50 382.40 2075 ---- ---- ---- ---- 384.40 -1.50 385.90 2080 ---- ---- ---- ---- 387.90 -1.50 389.40 2085 ---- ---- ---- ---- 391.50 -1.50 393.00 2090 ---- ---- ---- ---- 395.10 -1.50 396.60 2095 ---- ---- ---- ---- 398.70 -1.50 400.20 2100 ---- ---- ---- ---- 402.30 -1.50 403.80 2105 ---- ---- ---- ---- 405.90 -1.50 407.40 2110 ---- ---- ---- ---- 409.50 -1.50 411.00 2115 ---- ---- ---- ---- 413.20 -1.50 414.70 2120 ---- ---- ---- ---- 416.80 -1.60 418.40 2125 ---- ---- ---- ---- 420.50 -1.50 422.00 2130 ---- ---- ---- ---- 424.20 -1.50 425.70 2135 ---- ---- ---- ---- 427.90 -1.50 429.40 2140 ---- ---- ---- ---- 431.60 -1.60 433.20 2145 ---- ---- ---- ---- 435.30 -1.60 436.90 2150 ---- ---- ---- ---- 439.10 -1.50 440.60 2155 ---- ---- ---- ---- 442.80 -1.60 444.40 2160 ---- ---- ---- ---- 446.60 -1.60 448.20 2165 ---- ---- ---- ---- 450.40 -1.50 451.90 2170 ---- ---- ---- ---- 454.10 -1.60 455.70 2175 ---- ---- ---- ---- 457.90 -1.60 459.50 2180 ---- ---- ---- ---- 461.70 -1.60 463.30 2185 ---- ---- ---- ---- 465.50 -1.60 467.10 2190 ---- ---- ---- ---- 469.30 -1.60 470.90 2195 ---- ---- ---- ---- 473.20 -1.60 474.80 2200 ---- ---- ---- ---- 477.00 -1.60 478.60 2205 ---- ---- ---- ---- 480.80 -1.60 482.40 2210 ---- ---- ---- ---- 484.70 -1.60 486.30 2215 ---- ---- ---- ---- 488.50 -1.70 490.20 2220 ---- ---- ---- ---- 492.40 -1.60 494.00 2225 ---- ---- ---- ---- 496.30 -1.60 497.90 2230 ---- ---- ---- ---- 500.10 -1.70 501.80 2235 ---- ---- ---- ---- 504.00 -1.70 505.70 2240 ---- ---- ---- ---- 507.90 -1.70 509.60 2245 ---- ---- ---- ---- 511.80 -1.70 513.50 2250 ---- ---- ---- ---- 515.80 -1.60 517.40 2255 ---- ---- ---- ---- 519.70 -1.60 521.30 2260 ---- ---- ---- ---- 523.60 -1.70 525.30 2270 ---- ---- ---- ---- 531.50 -1.70 533.20 2275 ---- ---- ---- ---- 535.40 -1.70 537.10 2280 ---- ---- ---- ---- 539.40 -1.70 541.10 2290 ---- ---- ---- ---- 547.30 -1.70 549.00 2300 ---- ---- ---- ---- 555.30 -1.70 557.00 2310 ---- ---- ---- ---- 563.30 -1.70 565.00 2320 ---- ---- ---- ---- 571.30 -1.80 573.10 2325 ---- ---- ---- ---- 575.40 -1.70 577.10 2330 ---- ---- ---- ---- 579.40 -1.70 581.10 2340 ---- ---- ---- ---- 587.50 -1.70 589.20 2350 ---- ---- ---- ---- 595.60 -1.70 597.30 2360 ---- ---- ---- ---- 603.70 -1.80 605.50 2375 ---- ---- ---- ---- 616.00 -1.80 617.80 2400 ---- ---- ---- ---- 636.60 -1.70 638.30 2425 ---- ---- ---- ---- 657.30 -1.80 659.10 2450 ---- ---- ---- ---- 678.10 -1.90 680.00 2475 ---- ---- ---- ---- 699.20 -1.80 701.00 2500 ---- ---- ---- ---- 720.30 -1.80 722.10 2525 ---- ---- ---- ---- 741.60 -1.80 743.40 2550 ---- ---- ---- ---- 763.00 -1.90 764.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8293 15483 235879 OG1 DEC22 Gold Weekly Friday Option - Week 1 CALL 1490 ---- ---- ---- 202.20A 204.80 ---- ---- 1495 ---- ---- ---- 197.20A 199.80 ---- ---- 1500 ---- ---- ---- 191.10A 194.80 ---- ---- 1505 ---- ---- ---- 187.30A 189.90 ---- ---- 1510 ---- ---- ---- 182.30A 184.90 ---- ---- 1515 ---- ---- ---- 177.40A 180.00 ---- ---- 1520 ---- ---- ---- 172.50A 175.10 ---- ---- 1525 ---- ---- ---- 167.60A 170.10 ---- ---- 1530 ---- ---- ---- 162.60A 165.20 ---- ---- 1535 ---- ---- ---- 157.80A 160.30 ---- ---- 1540 ---- ---- ---- 153.00A 155.40 ---- ---- 1545 ---- ---- ---- 147.90A 150.50 ---- ---- 1550 ---- ---- ---- 142.20A 145.60 ---- ---- 1555 ---- ---- ---- 138.30A 140.80 ---- ---- 1560 ---- ---- ---- 133.60A 136.00 ---- ---- 1565 ---- ---- ---- 128.70A 131.20 ---- ---- 1570 ---- ---- ---- 124.00A 126.40 ---- ---- 1575 ---- ---- ---- 119.30A 121.70 ---- ---- 1580 ---- ---- ---- 114.60A 117.00 ---- ---- 1585 ---- ---- ---- 110.20A 112.30 ---- ---- 1590 ---- ---- ---- 104.50A 107.70 ---- ---- 1595 ---- ---- ---- 100.00A 103.10 ---- ---- 1600 ---- ---- ---- 95.50A 98.60 ---- ---- 1605 ---- ---- ---- 91.00A 94.10 ---- ---- 1610 ---- ---- ---- 86.70A 89.60 ---- ---- 1615 ---- ---- ---- 82.40A 85.20 ---- ---- 1620 ---- ---- ---- 78.10A 80.90 ---- ---- 1625 ---- ---- ---- 73.90A 76.70 ---- ---- 1630 ---- ---- ---- 69.90A 72.50 ---- ---- 1635 ---- ---- ---- 65.90A 68.40 ---- ---- 1640 ---- ---- ---- 62.00A 64.40 ---- ---- 1645 ---- ---- ---- 58.10A 60.50 ---- ---- 1650 ---- ---- ---- 54.50A 56.70 ---- ---- 1655 ---- ---- ---- 51.00A 53.00 ---- ---- 1660 ---- ---- ---- 47.50A 49.50 ---- ---- 1665 ---- ---- ---- 44.20A 46.00 ---- ---- 1670 ---- ---- ---- 41.10A 42.80 ---- ---- 1675 ---- ---- ---- 38.00A 39.60 ---- ---- 1680 ---- ---- ---- 35.10A 36.70 ---- ---- 1685 ---- ---- ---- 32.30A 33.80 ---- ---- 1690 ---- ---- ---- 29.70A 31.20 ---- ---- 1695 ---- ---- ---- 27.30A 28.70 ---- ---- 1700 ---- ---- ---- 25.00A 26.30 ---- ---- 1705 ---- ---- ---- 22.80A 24.10 ---- ---- 1710 ---- ---- ---- 20.80A 22.00 ---- ---- 1715 ---- ---- ---- 18.90A 20.00 ---- ---- 1720 ---- ---- ---- 17.20A 18.20 ---- ---- 1725 ---- ---- ---- 15.60A 16.60 ---- ---- 1730 ---- ---- ---- 14.20A 15.10 ---- ---- 1735 ---- ---- ---- 12.90A 13.60 ---- ---- 1740 ---- ---- ---- 11.60A 12.30 ---- ---- 1745 ---- ---- ---- 10.50A 11.20 ---- ---- 1750 10.00 10.00 9.50A 9.50A 10.10 ---- 10 ---- 1755 ---- ---- ---- 8.60A 9.10 ---- ---- 1760 ---- ---- ---- 7.80A 8.20 ---- ---- 1765 ---- ---- ---- 7.00A 7.40 ---- ---- 1770 ---- ---- ---- 6.40A 6.70 ---- ---- 1775 ---- ---- ---- 5.80A 6.10 ---- ---- 1780 ---- ---- ---- 5.20A 5.50 ---- ---- 1785 ---- ---- ---- 4.70A 4.90 ---- ---- 1790 ---- ---- ---- 4.30A 4.50 ---- ---- 1795 ---- ---- ---- 3.90A 4.00 ---- ---- 1800 ---- ---- ---- 3.50A 3.60 ---- ---- 1805 ---- ---- ---- 3.20A 3.30 ---- ---- 1810 ---- ---- ---- 2.90A 3.00 ---- ---- 1815 ---- ---- ---- 2.70A 2.70 ---- ---- 1820 ---- ---- ---- 2.40A 2.50 ---- ---- 1825 ---- ---- ---- 2.20A 2.20 ---- ---- 1830 ---- ---- ---- 2.00A 2.00 ---- ---- 1835 ---- ---- ---- 1.90A 1.80 ---- ---- 1840 ---- ---- ---- 1.70A 1.70 ---- ---- 1845 ---- ---- ---- 1.60A 1.50 ---- ---- 1850 ---- ---- ---- 1.50A 1.40 ---- ---- 1855 ---- ---- ---- 1.40A 1.30 ---- ---- 1860 ---- ---- ---- 1.30A 1.20 ---- ---- 1865 ---- ---- ---- 1.20A 1.10 ---- ---- 1870 ---- ---- ---- 1.10A 1.00 ---- ---- 1875 ---- ---- ---- 1.00A .90 ---- ---- 1880 ---- ---- ---- 1.00A .80 ---- ---- 1885 .70 .70 .70 .70 .80 ---- 2 ---- 1890 ---- ---- ---- .70A .70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 OG1 DEC22 Gold Weekly Friday Option - Week 1 PUT 1490 ---- ---- ---- .50A .50 ---- ---- 1495 ---- ---- ---- .60A .60 ---- ---- 1500 ---- ---- ---- .60A .60 ---- ---- 1505 ---- ---- ---- .70A .60 ---- ---- 1510 ---- ---- ---- .70A .70 ---- ---- 1515 ---- ---- ---- .70A .80 ---- ---- 1520 .70 .70 .70 .70 .80 ---- 2 ---- 1525 ---- ---- ---- .90A .90 ---- ---- 1530 ---- ---- ---- 1.00A 1.00 ---- ---- 1535 ---- ---- ---- 1.10A 1.00 ---- ---- 1540 ---- ---- ---- 1.20A 1.10 ---- ---- 1545 ---- ---- ---- 1.30A 1.30 ---- ---- 1550 ---- ---- ---- 1.40A 1.40 ---- ---- 1555 ---- ---- ---- 1.60A 1.50 ---- ---- 1560 ---- ---- ---- 1.80A 1.70 ---- ---- 1565 ---- ---- ---- 2.00A 1.90 ---- ---- 1570 ---- ---- ---- 2.20A 2.10 ---- ---- 1575 ---- ---- ---- 2.50A 2.40 ---- ---- 1580 ---- ---- ---- 2.80A 2.70 ---- ---- 1585 ---- ---- ---- 3.10A 3.00 ---- ---- 1590 ---- ---- ---- 3.40A 3.40 ---- ---- 1595 ---- ---- ---- 3.80A 3.80 ---- ---- 1600 ---- ---- ---- 4.20A 4.20 ---- ---- 1605 ---- ---- ---- 4.60A 4.70 ---- ---- 1610 ---- ---- ---- 5.10A 5.30 ---- 3 ---- 1615 ---- ---- ---- 5.70A 5.90 ---- 3 ---- 1620 7.00 7.00 7.00 7.00 6.60 ---- 1 ---- 1625 ---- ---- ---- 7.00A 7.30 ---- ---- 1630 ---- ---- ---- 7.80A 8.10 ---- ---- 1635 ---- ---- ---- 8.60A 9.00 ---- ---- 1640 10.60 10.90B 9.60A 9.60A 10.00 ---- 51 ---- 1645 11.90 12.10B 10.60A 10.60A 11.10 ---- 7 ---- 1650 ---- ---- ---- 11.80A 12.30 ---- ---- 1655 14.20 14.80B 13.00A 14.80B 13.60 ---- 19 ---- 1660 15.40 16.40B 14.40A 16.40B 15.00 ---- 5 ---- 1665 17.20 18.10B 15.80A 18.10B 16.60 ---- 13 ---- 1670 ---- ---- ---- 17.40A 18.30 ---- ---- 1675 ---- ---- ---- 19.20A 20.20 ---- ---- 1680 ---- ---- ---- 21.10A 22.20 ---- ---- 1685 23.80 23.80 23.80 25.60B 24.40 ---- 1 ---- 1690 ---- ---- ---- 25.30A 26.70 ---- ---- 1695 ---- ---- ---- 27.60A 29.20 ---- ---- 1700 ---- ---- ---- 30.10A 31.80 ---- ---- 1705 ---- ---- ---- 32.70A 34.50 ---- ---- 1710 ---- ---- ---- 35.50A 37.40 ---- ---- 1715 ---- ---- ---- 38.50A 40.50 ---- ---- 1720 ---- ---- ---- 41.60A 43.70 ---- ---- 1725 ---- ---- ---- 44.80A 47.00 ---- ---- 1730 ---- ---- ---- 48.10A 50.50 ---- ---- 1735 ---- ---- ---- 51.60A 54.10 ---- ---- 1740 ---- ---- ---- 55.20A 57.70 ---- ---- 1745 ---- ---- ---- 58.80A 61.60 ---- ---- 1750 ---- ---- ---- 62.70A 65.50 ---- ---- 1755 ---- ---- ---- 66.60A 69.50 ---- ---- 1760 ---- ---- ---- 70.60A 73.60 ---- ---- 1765 ---- ---- ---- 74.70A 77.80 ---- ---- 1770 ---- ---- ---- 78.80A 82.10 ---- ---- 1775 ---- ---- ---- 83.10A 86.40 ---- ---- 1780 ---- ---- ---- 87.40A 90.80 ---- ---- 1785 ---- ---- ---- 91.80A 95.30 ---- ---- 1790 ---- ---- ---- 96.20A 99.80 ---- ---- 1795 ---- ---- ---- 100.70A 104.30 ---- ---- 1800 ---- ---- ---- 105.30A 108.90 ---- ---- 1805 ---- ---- ---- 109.90A 113.60 ---- ---- 1810 ---- ---- ---- 118.60A 118.30 ---- ---- 1815 ---- ---- ---- 123.30A 123.00 ---- ---- 1820 ---- ---- ---- 128.00A 127.70 ---- ---- 1825 ---- ---- ---- 132.80A 132.50 ---- ---- 1830 ---- ---- ---- 137.60A 137.30 ---- ---- 1835 ---- ---- ---- 142.40A 142.10 ---- ---- 1840 ---- ---- ---- 147.30A 146.90 ---- ---- 1845 ---- ---- ---- 152.10A 151.80 ---- ---- 1850 ---- ---- ---- 152.60A 156.60 ---- ---- 1855 ---- ---- ---- 161.90A 161.50 ---- ---- 1860 ---- ---- ---- 166.70A 166.40 ---- ---- 1865 ---- ---- ---- 171.60A 171.30 ---- ---- 1870 ---- ---- ---- 176.60A 176.20 ---- ---- 1875 ---- ---- ---- 181.50A 181.10 ---- ---- 1880 ---- ---- ---- 186.40A 186.00 ---- ---- 1885 ---- ---- ---- 191.30A 191.00 ---- ---- 1890 ---- ---- ---- 196.30A 195.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 105 OG2 NOV22 Gold Weekly Friday Option - Week 2 CALL 1430 ---- 254.30B 244.40A 254.20B 250.60 +4.00 246.60 1435 ---- 249.30B 239.40A 249.20B 245.60 +4.00 241.60 1440 ---- 244.30B 234.20A 244.20B 240.60 +4.00 236.60 1445 ---- 239.30B 229.40A 239.20B 235.60 +4.00 231.60 1450 ---- 234.30B 224.20A 234.20B 230.60 +4.00 226.60 1455 ---- 229.30B 219.20A 229.20B 225.60 +4.00 221.60 1460 ---- 224.30B 214.20A 224.20B 220.60 +4.00 216.60 1465 ---- 219.30B 209.40A 219.20B 215.60 +4.00 211.60 1470 ---- 214.30B 204.40A 214.20B 210.60 +4.00 206.60 1475 ---- 209.30B 199.30A 209.20B 205.60 +4.00 201.60 1480 ---- 204.30B 194.40A 204.20B 200.60 +4.00 196.60 1485 ---- 199.30B 189.30A 199.20B 195.60 +4.00 191.60 1490 ---- 194.30B 184.40A 194.20B 190.60 +4.00 186.60 1495 ---- 189.30B 179.40A 189.20B 185.60 +4.00 181.60 1500 ---- 184.30B 174.40A 184.20B 180.60 +4.00 176.60 1505 ---- 179.30B 169.30A 179.20B 175.60 +4.00 171.60 1510 ---- 174.30B 164.40A 174.20B 170.60 +4.00 166.60 1515 ---- 169.30B 159.40A 169.20B 165.60 +4.00 161.60 1520 ---- 164.30B 154.40A 164.20B 160.60 +4.00 156.60 1525 ---- 159.30B 149.40A 159.20B 155.60 +4.00 151.60 1530 ---- 154.30B 144.40A 154.20B 150.60 +4.00 146.60 1535 ---- 149.30B 139.30A 149.20B 145.60 +4.00 141.60 1540 ---- 144.30B 134.20A 144.20B 140.60 +3.90 136.70 1545 ---- 139.30B 129.20A 139.20B 135.60 +3.90 131.70 1550 ---- 135.00B 120.30A 135.00B 130.60 +3.90 126.70 1555 ---- 129.30B 119.30A 129.20B 125.60 +3.90 121.70 1560 ---- 124.30B 114.30A 124.20B 120.60 +3.90 116.70 1565 ---- 119.30B 109.40A 119.20B 115.60 +3.90 111.70 1570 ---- 114.00B 104.40A 114.00B 110.60 +3.90 106.70 1575 ---- 109.30B 99.30A 109.10B 105.60 +3.90 101.70 1580 ---- 104.40B 94.30A 104.40B 100.60 +3.80 96.80 1585 ---- 99.40B 89.50A 99.40B 95.60 +3.80 91.80 1 1590 ---- 94.40B 84.60A 94.40B 90.70 +3.80 86.90 1595 ---- 89.50B 79.60A 89.50B 85.70 +3.70 82.00 1600 ---- 85.30B 71.00A 85.30B 80.80 +3.60 77.20 1605 ---- 79.70B 66.30A 79.70B 75.90 +3.50 72.40 1 1610 ---- 74.80B 61.60A 74.80B 71.10 +3.50 26 67.60 131 108 1615 ---- 69.90B 56.90A 69.90B 66.20 +3.20 63.00 1 1 1620 ---- 65.80B 52.40A 65.80B 61.50 +3.20 58.30 88 225 1625 ---- 61.10B 48.00A 61.10B 56.80 +3.00 53.80 30 1630 ---- 56.40B 43.70A 56.40B 52.20 +2.80 49.40 2 22 1635 ---- 51.80B 39.60A 51.80B 47.60 +2.50 45.10 35 47 1640 ---- 47.30B 35.60A 47.30B 43.20 +2.30 40.90 24 69 1645 ---- 42.90B 31.80A 42.90B 39.00 +2.10 36.90 10 30 1650 ---- 38.70B 28.20A 38.70B 34.80 +1.70 1 33.10 205 138 1655 30.00 34.60B 24.80A 24.80A 30.90 +1.50 2 29.40 59 73 1660 23.00 30.70B 21.70A 25.20 27.10 +1.10 37 26.00 247 200 1665 26.10 27.00B 18.80A 27.00B 23.60 +.90 4 22.70 155 113 1670 22.50 23.50B 16.00A 18.30A 20.30 +.60 41 19.70 96 88 1675 20.50 20.50 13.40A 15.80B 17.30 +.30 4 17.00 558 674 1680 14.20 17.50B 11.20A 14.70B 14.50 UNCH 124 14.50 132 182 1685 15.00 15.00 9.30A 12.20B 12.00 -.30 40 12.30 287 141 1690 12.30 12.70B 7.70A 8.80A 9.90 -.40 55 10.30 55 134 1695 9.90 10.60B 6.30A 7.20A 8.00 -.60 10 8.60 45 66 1700 7.00 8.90B 5.10A 5.90 6.40 -.70 269 7.10 726 1044 1705 4.90 7.30B 4.10A 4.60A 5.10 -.70 32 5.80 25 69 1710 5.00 6.00B 3.30A 3.60A 4.10 -.70 35 4.80 39 70 1715 4.50 4.90B 2.70A 2.80A 3.20 -.70 6 3.90 89 102 1720 2.90 3.90B 2.10A 2.20A 2.50 -.60 146 3.10 56 71 1725 2.20 3.10B 1.70A 1.70A 2.00 -.50 11 2.50 469 369 1730 1.60 2.50B 1.30A 1.50B 1.50 -.50 131 2.00 112 123 1735 ---- 1.90B 1.10A 1.90B 1.20 -.40 11 1.60 150 115 1740 1.40 1.50B .80A 1.30B .90 -.30 208 1.20 16 34 1745 ---- 1.10B .70A 1.10B .70 -.30 1.00 48 78 1750 .80 .90 .50A .50A .50 -.20 265 .70 67 779 1755 ---- .70B .40A .70B .40 -.20 19 .60 49 52 1760 ---- ---- ---- ---- .30 -.10 43 .40 103 107 1765 .20 .20 .20 .20 .20 -.10 18 .30 99 133 1770 .20 .20 .20 .20 .20 UNCH 10 .20 98 80 1775 .20 .20 .20 .20 .10 -.10 10 .20 310 314 1780 ---- ---- ---- ---- .10 UNCH 7 .10 118 120 1785 ---- ---- ---- ---- .10 UNCH .10 60 66 1790 ---- ---- ---- ---- .10 UNCH .10 20 1795 ---- ---- ---- ---- .10 UNCH .10 1 26 1800 .10 .10 .10 .10 .10 UNCH 8 .10 38 77 1805 .10 .10 .10 .10 .10 UNCH 8 .10 19 1810 ---- ---- ---- ---- .10 UNCH .10 31 143 1815 ---- ---- ---- ---- .10 UNCH .10 2 1820 ---- ---- ---- ---- .10 UNCH .10 1 3 1825 ---- ---- ---- ---- .10 UNCH .10 1 2 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 15 16 1840 ---- ---- ---- ---- .10 UNCH .10 21 1845 ---- ---- ---- ---- .10 UNCH .10 4 1850 ---- ---- ---- ---- .10 UNCH .10 26 1855 ---- ---- ---- ---- .10 UNCH .10 1860 ---- ---- ---- ---- .10 UNCH .10 4 1865 ---- ---- ---- ---- .10 UNCH .10 2 1870 ---- ---- ---- ---- .10 UNCH .10 27 1875 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1581 4851 6461 OG2 NOV22 Gold Weekly Friday Option - Week 2 PUT 1430 ---- ---- ---- ---- .10 UNCH .10 1435 ---- ---- ---- ---- .10 UNCH .10 170 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 UNCH .10 26 1450 ---- ---- ---- ---- .10 UNCH .10 3 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 20 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 10 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 2 1500 ---- ---- ---- ---- .10 UNCH .10 3 33 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 30 76 1515 ---- ---- ---- ---- .10 UNCH .10 86 1520 ---- ---- ---- ---- .10 UNCH .10 4 55 1525 ---- ---- ---- ---- .10 UNCH .10 4 10 1530 ---- ---- ---- ---- .10 UNCH .10 14 30 1535 ---- ---- ---- ---- .10 UNCH .10 47 64 1540 .10 .10 .10 .10 .10 UNCH 8 .10 51 60 1545 .10 .10 .10 .10 .10 UNCH 20 .10 1 38 1550 .10 .10 .10 .10 .10 UNCH 16 .10 28 48 1555 .10 .10 .10 .10 .10 UNCH 6 .10 2 9 1560 .10 .10 .10 .10 .10 UNCH 17 .10 133 340 1565 ---- ---- ---- ---- .10 UNCH .10 33 1570 ---- ---- ---- ---- .10 UNCH .10 64 71 1575 .10 .10 .10 .10 .10 -.10 33 .20 115 97 1580 .20 .20 .20 .20 .10 -.10 14 .20 518 488 1585 .20 .20 .20 .20 .10 -.20 43 .30 119 134 1590 .30 .30 .20 .20 .20 -.20 172 .40 98 107 1595 .20 .30 .20 .20 .20 -.30 40 .50 175 167 1600 .70 .70 .30 .30 .30 -.30 155 .60 376 965 1605 .90 .90 .50 .50 .40 -.40 109 .80 8 19 1610 .80 1.20 .50 .60 .60 -.50 124 1.10 57 290 1615 1.30 1.50B .70 .80 .80 -.60 66 1.40 12 110 1620 1.80 1.90 .90 1.00 1.00 -.80 123 1.80 76 342 1625 2.20 2.50B 1.10 1.40B 1.30 -.90 33 2.20 141 163 1630 2.80 3.20B 1.60 1.80B 1.70 -1.10 225 2.80 214 190 1635 3.40 4.10B 2.00 2.30B 2.20 -1.30 31 3.50 45 70 1640 4.00 5.10B 2.50A 3.10A 2.70 -1.60 138 4.30 282 624 1645 5.50 6.30 3.20A 3.80B 3.50 -1.80 213 5.30 69 48 1650 5.60 7.70B 4.00 4.80B 4.30 -2.20 46 6.50 788 519 1655 7.00 9.30B 4.80A 6.30B 5.40 -2.40 110 7.80 106 86 1660 9.50 11.10B 5.90A 6.80A 6.60 -2.80 50 9.40 123 143 1665 11.00 13.20B 7.20A 13.20B 8.10 -3.00 2 11.10 57 62 1670 13.20 15.50B 8.80A 10.60B 9.80 -3.30 49 13.10 36 23 1675 13.40 18.00B 10.60A 11.60A 11.80 -3.60 20 15.40 228 362 1680 18.40 20.90B 12.70A 15.40B 14.00 -3.90 28 17.90 19 17 1685 19.50 24.00B 15.00A 18.20B 16.50 -4.10 34 20.60 7 6 1690 26.00 27.40B 17.60A 17.60A 19.40 -4.30 3 23.70 5 4 1695 27.90 30.90B 20.50A 30.90B 22.50 -4.50 2 27.00 1 1 1700 26.60 34.70B 23.60A 23.60A 25.90 -4.60 32 30.50 31 28 1705 ---- 38.80B 27.00A 27.00A 29.60 -4.60 34.20 1 2 1710 37.50 42.90B 30.70A 42.90B 33.60 -4.60 4 38.20 2 1715 ---- 47.30B 34.60A 34.60A 37.70 -4.60 42.30 1720 ---- 51.70B 38.60A 38.60A 42.00 -4.50 46.50 1725 ---- 56.30B 42.90A 42.90A 46.50 -4.40 50.90 1730 ---- 60.90B 47.30A 47.30A 51.00 -4.40 55.40 1 1735 ---- 65.70B 51.80A 51.80A 55.70 -4.30 60.00 1740 ---- 70.00B 56.40A 56.40A 60.40 -4.20 64.60 1745 ---- 71.40B 61.10A 61.10A 65.20 -4.10 69.30 1750 ---- 80.20B 65.80A 65.80A 70.00 -4.10 74.10 1755 ---- 81.30B 71.60A 71.60A 74.90 -4.00 78.90 1760 ---- 86.20B 76.20A 76.20A 79.80 -4.00 83.80 1765 ---- 91.20B 81.10A 81.10A 84.70 -4.00 88.70 1770 ---- 96.00B 86.00A 86.00A 89.70 -3.90 93.60 1775 ---- 100.90B 91.00A 91.00A 94.60 -3.90 98.50 1780 ---- 106.00B 95.90A 95.90A 99.60 -3.90 103.50 1785 ---- 110.80B 100.80A 100.80A 104.60 -3.90 108.50 1790 ---- 115.70B 105.80A 105.80A 109.60 -3.90 113.50 1795 ---- 120.80B 110.80A 110.80A 114.60 -3.90 118.50 1800 ---- 129.80B 115.10A 115.10A 119.60 -3.90 123.50 1805 ---- 130.70B 120.80A 120.80A 124.60 -3.90 128.50 1810 ---- 135.80B 125.90A 125.90A 129.60 -3.90 133.50 1815 ---- 140.80B 130.80A 130.80A 134.60 -3.90 138.50 1820 ---- 145.80B 136.00A 136.00A 139.60 -3.80 143.40 1825 ---- 150.80B 141.00A 141.00A 144.60 -3.80 148.40 1830 ---- 155.80B 145.70A 145.70A 149.60 -3.80 153.40 1835 ---- 160.80B 150.70A 150.70A 154.60 -3.80 158.40 1840 ---- 165.80B 155.70A 155.70A 159.60 -3.80 163.40 1845 ---- 170.80B 160.70A 160.70A 164.60 -3.80 168.40 1850 ---- 175.70B 165.00A 165.00A 169.60 -3.80 173.40 1855 ---- 180.80B 170.70A 170.70A 174.60 -3.80 178.40 1860 ---- 185.70B 175.70A 175.70A 179.60 -3.80 183.40 1865 ---- 190.80B 180.70A 180.70A 184.60 -3.80 188.40 1870 ---- 195.70B 185.70A 185.70A 189.60 -3.80 193.40 1875 ---- ---- ---- 190.70A 194.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1966 4088 6254 OG3 NOV22 Gold Weekly Friday Option - Week 3 CALL 1430 ---- 254.30B 244.40A 254.10B 250.50 +3.90 246.60 1435 ---- 249.30B 239.40A 249.10B 245.50 +3.90 241.60 1440 ---- 244.30B 234.40A 244.10B 240.50 +3.90 236.60 1445 ---- 239.30B 229.40A 239.10B 235.50 +3.90 231.60 1450 ---- 234.30B 220.30A 234.30B 230.50 +3.90 226.60 1455 ---- 229.30B 219.30A 229.20B 225.50 +3.90 221.60 1460 ---- 224.30B 214.40A 224.10B 220.50 +3.90 216.60 1465 ---- 219.30B 209.40A 219.20B 215.50 +3.90 211.60 1470 ---- 214.30B 204.40A 214.20B 210.50 +3.90 206.60 1475 ---- 209.30B 199.50A 209.20B 205.50 +3.90 201.60 1480 ---- 204.30B 194.40A 204.10B 200.50 +3.90 196.60 1485 ---- 199.30B 189.50A 199.20B 195.50 +3.90 191.60 1490 ---- 194.30B 184.50A 194.20B 190.50 +3.90 186.60 1495 ---- 189.30B 179.40A 189.10B 185.50 +3.90 181.60 1500 ---- 185.10B 170.40A 185.10B 180.50 +3.90 176.60 1505 ---- 179.30B 169.60A 179.20B 175.50 +3.90 171.60 1510 ---- 174.30B 164.50A 174.20B 170.50 +3.80 166.70 1515 ---- 169.20B 159.40A 169.20B 165.50 +3.80 161.70 1520 ---- 164.30B 154.40A 164.10B 160.50 +3.80 156.70 1525 ---- 159.10B 149.30A 158.90B 155.60 +3.90 151.70 1530 ---- 154.40B 144.50A 154.30B 150.60 +3.80 146.80 1535 ---- 149.40B 139.50A 149.40B 145.60 +3.80 141.80 1540 ---- 144.40B 134.60A 144.40B 140.60 +3.70 136.90 1545 ---- 139.30B 129.60A 139.30B 135.70 +3.70 132.00 1550 ---- 135.20B 120.80A 135.20B 130.70 +3.70 127.00 1555 ---- 129.40B 119.80A 129.40B 125.80 +3.70 122.10 1560 ---- 124.60B 115.00A 124.60B 120.80 +3.60 117.20 1565 ---- 119.70B 110.10A 119.70B 115.90 +3.60 112.30 1570 ---- 114.80B 105.30A 114.80B 111.00 +3.50 107.50 1575 ---- 109.90B 96.60A 109.90B 106.10 +3.50 102.60 1580 ---- 105.00B 91.80A 105.00B 101.30 +3.50 97.80 1585 ---- 100.20B 87.10A 100.20B 96.50 +3.50 93.00 1590 ---- 95.40B 82.40A 95.40B 91.70 +3.40 88.30 1595 ---- 91.20B 77.80A 91.20B 86.90 +3.30 83.60 1600 ---- 86.50B 73.30A 86.50B 82.20 +3.20 79.00 1605 ---- 81.80B 68.80A 81.80B 77.60 +3.20 74.40 1610 ---- 77.20B 64.40A 77.20B 73.00 +3.10 69.90 1 1615 ---- 72.60B 60.10A 72.60B 68.40 +2.90 65.50 1620 ---- 68.00B 55.90A 68.00B 63.90 +2.70 61.20 5 1625 ---- 63.60B 51.80A 63.60B 59.50 +2.50 57.00 1630 ---- 59.20B 47.90A 59.20B 55.20 +2.30 52.90 2 9 1635 ---- 55.00B 44.10A 55.00B 51.10 +2.20 48.90 12 1640 ---- 50.80B 40.40A 50.80B 47.00 +2.00 45.00 2 13 1645 ---- 46.80B 36.90A 46.80B 43.10 +1.80 41.30 17 1650 ---- 43.00B 33.50A 43.00B 39.40 +1.70 37.70 15 13 1655 ---- 39.20B 30.30A 39.20B 35.80 +1.50 34.30 4 14 1660 35.40 35.60B 27.30A 30.40A 32.30 +1.30 1 31.00 6 16 1665 ---- 32.30B 24.50A 32.30B 29.10 +1.10 28.00 13 12 1670 22.70 29.10B 21.80A 25.60B 26.10 +1.00 4 25.10 7 19 1675 24.90 26.10B 19.40A 21.60A 23.20 +.80 7 22.40 4 106 1680 19.70 23.40B 17.10A 23.30B 20.60 +.70 10 19.90 9 18 1685 17.90 20.90B 15.10A 16.80A 18.10 +.50 16 17.60 11 15 1690 16.50 18.60B 13.30A 18.30B 15.90 +.30 37 15.60 1 445 1695 ---- 16.40B 11.60A 16.40B 13.90 +.20 1 13.70 4 6 1700 12.10 14.50B 10.10A 11.20 12.10 +.10 23 12.00 6 514 1705 ---- 12.80B 8.80A 12.80B 10.50 +.10 10.40 3 22 1710 10.60 11.10B 7.60A 8.40A 9.00 -.10 5 9.10 4 17 1715 8.00 9.70B 6.60A 7.20A 7.80 -.10 9 7.90 7 11 1720 ---- 8.40B 5.70A 8.40B 6.70 -.10 5 6.80 9 15 1725 5.80 7.30B 4.90A 5.30A 5.70 -.20 5 5.90 4 7 1730 4.20 6.30B 4.20 5.80B 4.90 -.20 1 5.10 29 30 1735 ---- 5.40B 3.70A 5.40B 4.20 -.20 4.40 2 2 1740 ---- 4.60B 3.20A 4.60B 3.60 -.20 1 3.80 74 60 1745 ---- 3.90B 2.70A 3.90B 3.00 -.20 3.20 2 2 1750 ---- 3.30B 2.40A 3.30B 2.60 -.20 7 2.80 2 449 1755 ---- 2.80B 2.10A 2.80B 2.20 -.20 2.40 6 90 1760 ---- 2.40B 1.80A 2.40B 1.90 -.20 1 2.10 1 22 1765 ---- 2.00B 1.50A 2.00B 1.60 -.20 1.80 1 1 1770 ---- 1.70B 1.30A 1.70B 1.30 -.20 1.50 6 52 1775 ---- 1.50B 1.20A 1.40B 1.10 -.20 1.30 4 9 1780 ---- 1.20B 1.00A 1.20B 1.00 -.10 1.10 4 1785 ---- ---- .90A .90A .80 -.20 1.00 1790 ---- .90B ---- .90B .70 -.10 .80 8 1795 ---- ---- ---- ---- .60 -.10 5 .70 1 20 1800 ---- ---- ---- ---- .50 -.10 5 .60 7 5 1805 .40 .50 .40 .50 .40 -.20 21 .60 1 1810 ---- ---- .40A .40A .40 -.10 .50 10 10 1815 .30 .30 .30 .30 .30 -.10 42 .40 25 1820 ---- ---- ---- ---- .30 -.10 .40 35 35 1825 ---- ---- ---- ---- .20 -.10 .30 2 1830 ---- ---- ---- ---- .20 -.10 .30 2 1835 ---- ---- ---- ---- .20 -.10 .30 3 1840 .20 .20 .20 .20 .10 -.10 1 .20 1845 ---- ---- ---- ---- .10 -.10 .20 20 1850 ---- ---- ---- ---- .10 -.10 .20 2 1855 ---- ---- ---- ---- .10 -.10 .20 1 1860 ---- ---- ---- ---- .10 -.10 .20 12 12 1865 ---- ---- ---- ---- .10 UNCH .10 3 3 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 207 306 2177 OG3 NOV22 Gold Weekly Friday Option - Week 3 PUT 1430 ---- ---- ---- ---- .10 UNCH .10 1435 ---- ---- ---- ---- .10 UNCH .10 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 17 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 3 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 8 8 1485 ---- ---- ---- ---- .10 UNCH .10 3 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 2 1500 ---- ---- ---- ---- .10 UNCH .10 10 124 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 -.10 .20 10 21 1515 ---- ---- ---- ---- .10 -.10 .20 10 1520 .20 .20 .20 .20 .10 -.10 13 .20 1 9 1525 .20 .20 .20 .20 .10 -.20 3 .30 5 1530 .40 .40 .20A .20A .20 -.10 13 .30 3 26 1535 .20 .20 .20 .20 .20 -.20 5 .40 39 36 1540 ---- ---- .30A .30A .20 -.20 .40 5 9 1545 .40 .40 .20 .30 .30 -.20 24 .50 2 7 1550 ---- ---- .40A .40A .30 -.20 2 .50 13 18 1555 ---- ---- .40A .40A .40 -.20 .60 14 14 1560 .60 .70 .50A .50A .40 -.30 42 .70 4 10 1565 ---- ---- .50A .50A .50 -.40 .90 11 17 1570 .60 .70 .60 .70 .60 -.40 12 1.00 5 17 1575 1.20 1.20 .80 .80 .70 -.50 10 1.20 107 43 1580 1.50 1.50 .90 .90 .90 -.40 21 1.30 6 10 1585 1.60 1.70B 1.00 1.10B 1.10 -.40 8 1.50 11 1590 2.00 2.00 1.30A 1.30A 1.30 -.50 1 1.80 3 102 1595 1.70 2.30B 1.50A 1.50A 1.50 -.60 4 2.10 18 1600 ---- 2.80B 1.80A 1.80A 1.80 -.70 5 2.50 12 607 1605 2.10 3.30B 2.10 2.50B 2.10 -.80 2 2.90 51 56 1610 3.80 3.90B 2.40A 2.40A 2.50 -.90 4 3.40 11 20 1615 3.90 4.60B 2.90A 4.60B 3.00 -1.00 6 4.00 21 1620 ---- 5.40B 3.30A 3.30A 3.50 -1.20 4.70 2 24 1625 4.30 6.30B 3.90A 4.80B 4.10 -1.30 1 5.40 124 114 1630 ---- 7.40B 4.50A 4.50A 4.80 -1.50 1 6.30 8 29 1635 ---- 8.50B 5.30A 5.30A 5.60 -1.70 7.30 1 16 1640 6.80 9.80B 6.10A 7.70B 6.60 -1.80 1 8.40 6 28 1645 ---- 11.40B 7.10A 7.10A 7.60 -2.10 1 9.70 18 14 1650 9.00 12.90B 8.20A 8.50A 8.90 -2.20 2 11.10 42 63 1655 9.90 14.80B 9.50A 11.10B 10.30 -2.40 1 12.70 4 5 1660 ---- 16.70B 10.90A 10.90A 11.90 -2.50 14.40 1 2 1665 ---- 18.90B 12.50A 12.50A 13.60 -2.80 1 16.40 34 33 1670 ---- 21.20B 14.30A 14.30A 15.60 -2.90 7 18.50 48 25 1675 19.80 23.80B 16.30A 16.30A 17.70 -3.10 8 20.80 42 42 1680 23.00 26.60B 18.50A 21.50B 20.10 -3.20 16 23.30 1 2 1685 ---- 29.50B 20.80A 20.80A 22.60 -3.40 3 26.00 1690 ---- 32.70B 23.50A 23.50A 25.40 -3.50 28.90 1695 ---- 36.00B 26.40A 26.40A 28.40 -3.60 32.00 1700 33.00 39.50B 29.40A 32.70A 31.60 -3.70 1 35.30 1 1 1705 ---- 43.20B 32.50A 32.50A 34.90 -3.90 38.80 1710 ---- 47.10B 35.90A 35.90A 38.50 -3.90 42.40 1715 ---- 51.00B 39.40A 39.40A 42.20 -4.00 46.20 1720 ---- 55.10B 43.10A 43.10A 46.10 -4.10 50.20 1725 ---- 59.40B 47.00A 47.00A 50.20 -4.00 54.20 1730 ---- 63.70B 51.00A 51.00A 54.30 -4.10 58.40 1735 ---- 68.10B 55.20A 55.20A 58.60 -4.10 62.70 1740 ---- 72.60B 59.40A 59.40A 63.00 -4.10 67.10 1745 ---- 77.20B 63.80A 63.80A 67.50 -4.10 71.60 1750 ---- 81.80B 68.20A 68.20A 72.00 -4.10 76.10 1755 ---- 86.50B 72.80A 72.80A 76.60 -4.10 80.70 1760 ---- 91.20B 77.40A 77.40A 81.30 -4.10 85.40 1765 ---- 96.00B 82.00A 82.00A 86.00 -4.10 90.10 1770 ---- 100.80B 86.70A 86.70A 90.80 -4.00 94.80 1775 ---- 101.90B 91.50A 91.50A 95.60 -4.00 99.60 1780 ---- 106.70B 96.30A 96.30A 100.40 -4.00 104.40 1785 ---- 111.60B 101.70A 101.70A 105.20 -4.10 109.30 1790 ---- 116.60B 106.50A 106.50A 110.10 -4.00 114.10 1795 ---- 121.30B 111.40A 111.40A 115.00 -4.00 119.00 1800 ---- 130.10B 115.70A 115.70A 119.90 -4.00 123.90 1805 ---- 131.30B 121.20A 121.20A 124.80 -4.00 128.80 1810 ---- 136.10B 126.20A 126.20A 129.80 -4.00 133.80 1815 ---- 141.10B 131.10A 131.10A 134.70 -4.00 138.70 1820 ---- 146.10B 136.10A 136.10A 139.70 -4.00 143.70 1825 ---- 151.00B 141.00A 141.00A 144.60 -4.00 148.60 1830 ---- 156.00B 146.00A 146.00A 149.60 -4.00 153.60 1835 ---- 160.90B 150.90A 150.90A 154.60 -3.90 158.50 1840 ---- 165.90B 155.90A 155.90A 159.60 -3.90 163.50 1845 ---- 170.80B 160.90A 160.90A 164.50 -4.00 168.50 1850 ---- 179.80B 165.10A 165.10A 169.50 -4.00 173.50 1855 ---- 180.80B 170.80A 170.80A 174.50 -4.00 178.50 1860 ---- 185.70B 175.80A 175.80A 179.50 -3.90 183.40 1865 ---- 190.70B 180.80A 180.80A 184.50 -3.90 188.40 1870 ---- 195.70B 185.80A 185.80A 189.50 -3.90 193.40 1875 ---- ---- ---- 190.80A 194.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 218 647 1642 OG4 NOV22 Gold Weekly Friday Option - Week 4 CALL 1445 ---- 253.10B 243.40A 253.00B 249.50 +3.90 245.60 1450 ---- 248.10B 238.20A 248.00B 244.50 +3.90 240.60 1455 ---- 243.10B 233.40A 243.00B 239.50 +3.90 235.60 1460 ---- 238.10B 228.40A 238.00B 234.50 +3.90 230.60 1465 ---- 233.10B 223.40A 233.00B 229.50 +3.90 225.60 1470 ---- 228.10B 218.40A 227.90B 224.50 +3.90 220.60 1475 ---- 223.10B 213.40A 223.00B 219.50 +3.90 215.60 1480 ---- 218.10B 208.30A 218.00B 214.50 +3.90 210.60 1485 ---- 213.10B 203.40A 212.90B 209.50 +3.90 205.60 1490 ---- 208.10B 198.40A 208.00B 204.50 +3.80 200.70 1495 ---- 203.10B 193.40A 202.90B 199.60 +3.90 195.70 1500 ---- 198.90B 184.40A 198.90B 194.60 +3.90 190.70 1505 ---- 192.80B 183.40A 192.70B 189.60 +3.90 185.70 1510 ---- 188.10B 178.40A 188.10B 184.60 +3.80 180.80 1515 ---- 183.20B 173.30A 183.20B 179.70 +3.90 175.80 1520 ---- 178.20B 168.50A 178.20B 174.70 +3.80 170.90 1525 ---- 173.20B 163.40A 173.20B 169.70 +3.80 165.90 1530 ---- 168.30B 158.60A 168.30B 164.80 +3.80 161.00 1535 ---- 163.30B 153.70A 163.30B 159.80 +3.80 156.00 1540 ---- 158.40B 148.80A 158.40B 154.90 +3.80 151.10 1545 ---- 153.40B 143.90A 153.40B 150.00 +3.80 146.20 1550 ---- 149.20B 135.10A 149.20B 145.00 +3.70 141.30 1555 ---- 143.60B 134.10A 143.60B 140.10 +3.70 136.40 1560 ---- 138.70B 129.30A 138.70B 135.20 +3.60 131.60 1565 ---- 133.80B 124.50A 133.80B 130.40 +3.70 126.70 1570 ---- 128.90B 119.60A 128.90B 125.50 +3.60 121.90 1575 ---- 124.00B 114.70A 124.00B 120.70 +3.60 117.10 1580 ---- 119.20B 110.10A 119.20B 115.80 +3.50 112.30 1585 ---- 114.40B 105.30A 114.40B 111.00 +3.40 107.60 1590 ---- 109.60B 100.70A 109.60B 106.30 +3.40 102.90 1595 ---- 104.90B 96.10A 104.80B 101.50 +3.30 98.20 5 1600 ---- 100.90B 87.80A 100.90B 96.80 +3.20 93.60 5 1605 ---- 95.30B 83.40A 95.30B 92.20 +3.20 89.00 1610 ---- 90.80B 78.90A 90.80B 87.60 +3.10 84.50 1615 ---- 87.00B 74.60A 87.00B 83.00 +2.90 80.10 10 1620 ---- 82.40B 70.30A 82.40B 78.60 +2.90 75.70 1625 ---- 78.00B 66.20A 78.00B 74.10 +2.70 71.40 1630 ---- 73.60B 62.10A 73.60B 69.80 +2.70 67.10 1635 ---- 69.20B 58.10A 69.20B 65.50 +2.50 63.00 1640 ---- 65.00B 54.20A 65.00B 61.40 +2.50 58.90 1645 ---- 60.80B 50.40A 60.80B 57.30 +2.30 55.00 1650 ---- 56.80B 46.80A 56.80B 53.40 +2.20 51.20 1655 ---- 52.90B 43.30A 52.90B 49.50 +2.00 47.50 1660 ---- 49.00B 40.00A 49.00B 45.80 +1.90 43.90 1 1 1665 ---- 45.40B 36.80A 45.40B 42.30 +1.80 40.50 1670 ---- 41.80B 33.70A 41.80B 38.80 +1.50 37.30 1675 ---- 38.40B 30.80A 38.40B 35.60 +1.40 34.20 6 2 1680 ---- 35.20B 28.10A 35.20B 32.50 +1.30 31.20 2 6 1685 ---- 32.20B 25.50A 32.20B 29.50 +1.00 28.50 1 1690 ---- 29.40B 23.10A 29.40B 26.80 +.90 2 25.90 4 6 1695 ---- 26.70B 20.80A 26.70B 24.20 +.70 23.50 11 1700 ---- 24.30B 18.70A 24.20B 21.80 +.60 6 21.20 15 14 1705 ---- 22.00B 16.80A 21.90B 19.60 +.50 19.10 7 1710 ---- 19.90B 15.10A 19.90B 17.50 +.30 17.20 1715 ---- 17.90B 13.50A 17.90B 15.60 +.20 4 15.40 10 27 1720 ---- 16.00B 12.00A 16.00B 13.90 +.10 13.80 1725 ---- 14.40B 10.70A 14.40B 12.40 +.10 1 12.30 4 1730 ---- 12.90B 9.50A 12.90B 11.00 UNCH 11.00 1735 ---- 11.50B 8.50A 11.50B 9.70 -.10 9.80 1740 ---- 10.30B 7.50A 10.30B 8.60 -.10 8.70 4 1745 ---- 9.10B 6.70A 9.10B 7.60 -.10 7.70 1750 7.60 8.10B 5.90A 6.40A 6.70 -.10 1 6.80 2 2 1755 ---- 7.20B 5.30A 7.20B 5.90 -.10 1 6.00 3 1760 ---- 6.40B 4.70A 6.40B 5.20 -.20 1 5.40 2 2 1765 ---- 5.60B 4.20A 5.60B 4.60 -.20 4.80 1770 ---- 5.00B 3.70A 5.00B 4.10 -.10 1 4.20 1 1 1775 ---- 4.40B 3.30A 4.40B 3.60 -.10 3.70 1780 ---- 3.90B 2.90A 3.90B 3.20 -.10 3.30 1 1785 ---- 3.40B 2.60A 3.40B 2.80 -.10 2.90 1790 ---- 3.00B 2.40A 3.00B 2.50 -.10 2.60 36 37 1795 ---- 2.70B 2.10A 2.70B 2.20 -.10 2.30 1 1 1800 ---- 2.40B 1.90A 2.40B 2.00 -.10 2 2.10 4 14 1805 ---- 2.10B 1.70A 2.10B 1.80 UNCH 1.80 1 1 1810 1.80 1.80 1.50A 1.60 1.60 UNCH 3 1.60 6 10 1815 ---- 1.60B 1.40A 1.60B 1.40 -.10 1.50 1820 ---- 1.40B ---- 1.40B 1.20 -.10 1.30 1825 ---- ---- ---- ---- 1.10 -.10 1.20 1 1 1830 1.00 1.10B 1.00 1.00 1.00 UNCH 3 1.00 4 9 1835 ---- 1.00B ---- 1.00B .90 UNCH .90 1 1 1840 ---- ---- ---- ---- .80 UNCH .80 1 1845 ---- ---- ---- ---- .70 -.10 .80 1850 .80 .90 .70A .70A .60 -.10 20 .70 10 1855 ---- ---- ---- ---- .60 UNCH .60 1860 ---- ---- ---- ---- .50 UNCH .50 3 1865 .30 .30 .30 .40B .50 UNCH 6 .50 1870 ---- ---- ---- .50A .40 ---- ---- 1875 ---- ---- ---- .50A .40 ---- ---- 1880 ---- ---- ---- .50A .30 ---- ---- 1885 ---- ---- ---- .50A .30 ---- ---- 1890 ---- ---- ---- .40A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 97 200 OG4 NOV22 Gold Weekly Friday Option - Week 4 PUT 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1475 ---- ---- ---- ---- .10 -.10 .20 3 1480 ---- ---- ---- ---- .10 -.10 .20 1485 ---- ---- ---- ---- .20 UNCH .20 2 1490 ---- ---- ---- ---- .20 UNCH .20 1495 ---- ---- ---- ---- .20 -.10 .30 1500 ---- ---- ---- ---- .20 -.10 .30 2 3 1505 ---- ---- ---- ---- .20 -.10 .30 1510 ---- ---- ---- ---- .30 -.10 .40 1515 ---- ---- ---- ---- .30 -.10 .40 1520 ---- ---- .40A .40A .40 -.10 .50 1525 ---- ---- ---- ---- .40 -.10 .50 4 1530 ---- ---- .50A .50A .40 -.20 .60 1535 ---- ---- ---- ---- .50 -.10 .60 1 1540 ---- ---- .60A .60A .60 -.10 .70 1545 ---- ---- .70A .70A .60 -.20 .80 1550 1.10 1.10 .70A .80A .70 -.20 8 .90 2 13 1555 ---- ---- .80A .80A .80 -.20 1.00 7 1560 ---- ---- .90A .90A .90 -.30 1.20 1 1565 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1570 ---- ---- 1.10A 1.10A 1.20 -.30 1.50 8 1575 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 1 1580 2.00 2.00 1.40A 1.40A 1.50 -.40 1 1.90 1 8 1585 ---- ---- 1.60A 1.60A 1.70 -.50 2.20 4 4 1590 2.00 2.60B 1.80A 2.10B 1.90 -.50 1 2.40 1595 ---- 2.90B 2.10A 2.10A 2.20 -.60 2.80 1600 2.50 3.40B 2.40A 2.40A 2.50 -.60 3 3.10 1605 ---- 3.90B 2.70A 2.70A 2.80 -.80 3.60 1610 3.50 4.40B 3.10A 3.10A 3.20 -.90 18 4.10 2 3 1615 ---- 5.00B 3.50A 3.50A 3.70 -.90 4.60 1620 ---- 5.70B 4.00A 4.00A 4.20 -1.00 5.20 1625 ---- 6.50B 4.60A 4.60A 4.70 -1.20 1 5.90 1 1630 ---- 7.40B 5.20A 5.20A 5.40 -1.20 6.60 1 1 1635 ---- 8.50B 5.90A 5.90A 6.10 -1.40 1 7.50 1 1 1640 ---- 9.60B 6.60A 6.60A 7.00 -1.40 8.40 1645 ---- 10.80B 7.50A 7.50A 7.90 -1.60 9.50 1 1650 ---- 12.20B 8.50A 8.50A 8.90 -1.80 4 10.70 2 44 1655 ---- 13.70B 9.50A 9.50A 10.10 -1.90 12.00 2 1660 ---- 15.30B 10.70A 10.70A 11.40 -2.00 2 13.40 1 2 1665 ---- 17.10B 12.10A 12.10A 12.80 -2.20 15.00 1670 ---- 19.00B 13.50A 13.50A 14.40 -2.30 16.70 5 1675 ---- 21.10B 15.20A 15.20A 16.10 -2.50 18.60 1 8 1680 ---- 23.30B 16.90A 16.90A 18.00 -2.70 50 20.70 1685 ---- 25.70B 18.90A 18.90A 20.00 -2.90 22.90 1690 ---- 28.20B 21.00A 21.00A 22.30 -3.00 25.30 1695 ---- 31.00B 23.30A 23.30A 24.70 -3.10 27.80 1700 ---- 33.90B 25.70A 25.70A 27.30 -3.30 30.60 1705 ---- 37.00B 28.30A 28.30A 30.00 -3.50 33.50 1710 ---- 40.20B 31.10A 31.10A 33.00 -3.50 36.50 1715 ---- 43.70B 34.10A 34.10A 36.10 -3.60 39.70 1720 ---- 47.20B 37.20A 37.20A 39.40 -3.70 43.10 1725 ---- 51.00B 40.50A 40.50A 42.80 -3.80 46.60 1730 ---- 54.80B 44.00A 44.00A 46.40 -3.90 50.30 1735 ---- 58.70B 47.50A 47.50A 50.20 -3.90 54.10 1740 ---- 62.80B 51.30A 51.30A 54.00 -4.00 58.00 1745 ---- 67.00B 55.10A 55.10A 58.00 -4.00 62.00 1750 ---- 71.30B 59.10A 59.10A 62.10 -4.00 66.10 1755 ---- 75.60B 63.20A 63.20A 66.40 -3.90 70.30 1760 ---- 80.00B 67.40A 67.40A 70.60 -4.00 74.60 1765 ---- 84.50B 71.70A 71.70A 75.00 -4.00 79.00 1770 ---- 89.10B 76.00A 76.00A 79.50 -4.00 83.50 1775 ---- 93.70B 80.40A 80.40A 84.00 -4.00 88.00 1780 ---- 94.80B 85.00A 85.00A 88.60 -4.00 92.60 1785 ---- 99.50B 89.50A 89.50A 93.20 -4.00 97.20 1790 ---- 104.20B 94.70A 94.70A 97.90 -4.00 101.90 1795 ---- 108.90B 99.40A 99.40A 102.60 -4.00 106.60 1800 ---- 117.30B 103.50A 103.50A 107.30 -4.00 111.30 1805 ---- 118.40B 108.80A 108.80A 112.10 -4.00 116.10 1810 ---- 123.20B 113.60A 113.60A 116.90 -4.00 120.90 1815 ---- 128.10B 118.40A 118.40A 121.70 -4.00 125.70 1820 ---- 132.90B 123.50A 123.50A 126.60 -3.90 130.50 1825 ---- 137.80B 128.10A 128.10A 131.50 -3.90 135.40 1830 ---- 142.70B 133.10A 133.10A 136.30 -4.00 140.30 1835 ---- 147.60B 137.80A 137.80A 141.20 -3.90 145.10 1840 ---- 152.60B 142.70A 142.70A 146.10 -3.90 150.00 1845 ---- 157.40B 147.60A 147.60A 151.00 -4.00 155.00 1850 ---- 166.20B 151.90A 151.90A 156.00 -3.90 159.90 1855 ---- 167.30B 157.50A 157.50A 160.90 -3.90 164.80 1860 ---- 172.20B 162.40A 162.40A 165.80 -3.90 169.70 1865 ---- 177.20B 167.50A 167.50A 170.80 -3.90 174.70 1870 ---- ---- ---- 172.30A 175.70 ---- ---- 1875 ---- ---- ---- 177.50A 180.70 ---- ---- 1880 ---- ---- ---- 182.20A 185.70 ---- ---- 1885 ---- ---- ---- 187.20A 190.60 ---- ---- 1890 ---- ---- ---- 192.20A 195.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 89 18 122 H1E DEC22 Copper Weekly Friday Option - Week 1 CALL 265 ---- ---- ---- ---- .9505 ---- ---- 270 ---- ---- ---- ---- .9010 ---- ---- 275 ---- ---- ---- ---- .8515 ---- ---- 280 ---- ---- ---- ---- .8020 ---- ---- 285 ---- ---- ---- ---- .7525 ---- ---- 290 ---- ---- ---- .6820A .7035 ---- ---- 295 ---- ---- ---- ---- .6550 ---- ---- 300 ---- ---- ---- .5855A .6065 ---- ---- 305 ---- ---- ---- ---- .5585 ---- ---- 310 ---- ---- ---- .4900A .5110 ---- ---- 315 ---- ---- ---- ---- .4645 ---- ---- 320 ---- ---- ---- .3990A .4190 ---- ---- 325 ---- ---- ---- ---- .3745 ---- ---- 330 ---- ---- ---- .3140A .3320 ---- ---- 335 ---- ---- ---- ---- .2920 ---- ---- 340 ---- ---- ---- .2375A .2540 ---- ---- 345 ---- ---- ---- .2030A .2185 ---- ---- 350 ---- ---- ---- .1715A .1860 ---- ---- 355 ---- ---- ---- .1420A .1565 ---- ---- 360 ---- ---- ---- .1175A .1300 ---- ---- 365 ---- ---- ---- .0960A .1065 ---- ---- 370 ---- ---- ---- .0780A .0870 ---- ---- 375 ---- ---- ---- .0630A .0700 ---- ---- 380 ---- ---- ---- .0505A .0565 ---- ---- 385 ---- ---- ---- .0405A .0455 ---- ---- 390 ---- ---- ---- .0325A .0365 ---- ---- 395 ---- ---- ---- .0260A .0290 ---- ---- 400 ---- ---- ---- .0210A .0230 ---- ---- 405 ---- ---- ---- .0170A .0185 ---- ---- 410 ---- ---- ---- .0140A .0150 ---- ---- 415 ---- ---- ---- .0115A .0120 ---- ---- 420 ---- ---- ---- .0100A .0095 ---- ---- 425 ---- ---- ---- .0085A .0075 ---- ---- 430 ---- ---- ---- .0075A .0060 ---- ---- 435 ---- ---- ---- .0065A .0050 ---- ---- 440 ---- ---- ---- .0055A .0040 ---- ---- 445 ---- ---- ---- .0050A .0030 ---- ---- 450 ---- ---- ---- .0045A .0025 ---- ---- 455 ---- ---- ---- .0040A .0020 ---- ---- 460 ---- ---- ---- .0035A .0015 ---- ---- 465 ---- ---- ---- .0035A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H1E DEC22 Copper Weekly Friday Option - Week 1 PUT 265 ---- ---- ---- .0035A .0010 ---- ---- 270 ---- ---- ---- .0040A .0015 ---- ---- 275 ---- ---- ---- .0040A .0020 ---- ---- 280 ---- ---- ---- .0050A .0025 ---- ---- 285 ---- ---- ---- .0045A .0035 ---- ---- 290 ---- ---- ---- .0055A .0040 ---- ---- 295 ---- ---- ---- .0065A .0055 ---- ---- 300 ---- ---- ---- .0080A .0070 ---- ---- 305 ---- ---- ---- .0100A .0090 ---- ---- 310 ---- ---- ---- .0125A .0115 ---- ---- 315 ---- ---- ---- .0155A .0150 ---- ---- 320 ---- ---- ---- .0200A .0190 ---- ---- 325 ---- ---- ---- .0250A .0250 ---- ---- 330 ---- ---- ---- .0315A .0325 ---- ---- 335 ---- ---- ---- .0400A .0420 ---- ---- 340 ---- ---- ---- .0500A .0535 ---- ---- 345 .0670 .0735B .0670 .0735B .0680 ---- 10 ---- 350 ---- ---- ---- .0740A .0855 ---- ---- 355 ---- ---- ---- .0915A .1060 ---- ---- 360 ---- ---- ---- .1125A .1295 ---- ---- 365 ---- ---- ---- .1430A .1560 ---- ---- 370 ---- ---- ---- .1715A .1860 ---- ---- 375 ---- ---- ---- .2030A .2195 ---- ---- 380 ---- ---- ---- .2375A .2555 ---- ---- 385 ---- ---- ---- .2750A .2945 ---- ---- 390 ---- ---- ---- .3145A .3350 ---- ---- 395 ---- ---- ---- ---- .3780 ---- ---- 400 ---- ---- ---- .3990A .4220 ---- ---- 405 ---- ---- ---- ---- .4670 ---- ---- 410 ---- ---- ---- ---- .5135 ---- ---- 415 ---- ---- ---- ---- .5605 ---- ---- 420 ---- ---- ---- .5830A .6080 ---- ---- 425 ---- ---- ---- ---- .6560 ---- ---- 430 ---- ---- ---- .6790A .7045 ---- ---- 435 ---- ---- ---- ---- .7530 ---- ---- 440 ---- ---- ---- .7765A .8025 ---- ---- 445 ---- ---- ---- ---- .8515 ---- ---- 450 ---- ---- ---- ---- .9010 ---- ---- 455 ---- ---- ---- ---- .9505 ---- ---- 460 ---- ---- ---- ---- 1.0000 ---- ---- 465 ---- ---- ---- ---- 1.0500 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H1M NOV22 Copper Weekly Monday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.3035 -.0835 1.3870 235 ---- ---- ---- ---- 1.2535 -.0835 1.3370 240 ---- ---- ---- ---- 1.2035 -.0835 1.2870 245 ---- ---- ---- ---- 1.1535 -.0835 1.2370 250 ---- ---- ---- ---- 1.1035 -.0835 1.1870 255 ---- ---- ---- ---- 1.0535 -.0835 1.1370 260 ---- ---- ---- ---- 1.0035 -.0835 1.0870 265 ---- ---- ---- ---- .9535 -.0835 1.0370 270 ---- ---- ---- ---- .9035 -.0835 .9870 275 ---- ---- ---- ---- .8535 -.0835 .9370 280 ---- ---- ---- ---- .8035 -.0835 .8870 285 ---- ---- ---- ---- .7535 -.0835 .8370 290 ---- ---- ---- ---- .7035 -.0835 .7870 295 ---- ---- ---- ---- .6535 -.0835 .7370 300 ---- ---- ---- ---- .6035 -.0835 .6870 305 ---- ---- ---- ---- .5535 -.0835 .6370 310 ---- ---- ---- ---- .5035 -.0835 .5870 315 ---- ---- ---- ---- .4535 -.0835 .5370 320 ---- ---- ---- ---- .4035 -.0835 .4870 325 ---- ---- ---- ---- .3535 -.0835 .4370 330 ---- ---- ---- ---- .3035 -.0835 .3870 335 ---- ---- ---- ---- .2535 -.0835 .3370 340 ---- ---- ---- ---- .2035 -.0840 .2875 14 345 ---- ---- ---- ---- .1535 -.0845 .2380 1 350 ---- ---- .0825A .0825A .1035 -.0865 .1900 10 20 355 ---- ---- .0425A .0425A .0535 -.0900 .1435 10 10 360 .0055 .0055 .0025A .0025A .0035 -.0970 10 .1005 365 .0100 .0100 .0010A .0010A .0000 -.0640 10 .0640 30 30 370 ---- ---- .0010A .0010A .0000 -.0365 .0365 10 20 375 ---- ---- .0010A .0010A .0000 -.0190 .0190 1 1 380 ---- ---- .0010A .0010A .0000 -.0090 .0090 8 8 385 ---- ---- .0015A .0015A .0000 -.0040 .0040 24 24 390 ---- ---- .0015A .0015A .0000 -.0020 .0020 3 3 395 ---- ---- ---- ---- .0000 -.0005 .0005 400 ---- ---- ---- ---- .0000 -.0005 .0005 405 ---- ---- ---- ---- .0000 -.0005 .0005 410 ---- ---- ---- ---- .0000 -.0005 .0005 415 ---- ---- ---- ---- .0000 -.0005 .0005 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- .0015A .0000 ---- ---- 465 ---- ---- ---- .0015A .0000 ---- ---- 470 ---- ---- ---- .0015A .0000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 96 131 H1M NOV22 Copper Weekly Monday Option - Week 1 PUT 230 ---- ---- ---- ---- .0000 -.0005 .0005 235 ---- ---- ---- ---- .0000 -.0005 .0005 240 ---- ---- ---- ---- .0000 -.0005 .0005 245 ---- ---- ---- ---- .0000 -.0005 .0005 250 ---- ---- ---- ---- .0000 -.0005 .0005 255 ---- ---- ---- ---- .0000 -.0005 .0005 260 ---- ---- ---- ---- .0000 -.0005 .0005 265 ---- ---- ---- ---- .0000 -.0005 .0005 270 ---- ---- ---- ---- .0000 -.0005 .0005 275 ---- ---- ---- ---- .0000 -.0005 .0005 280 ---- ---- ---- ---- .0000 -.0005 .0005 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 10 325 ---- ---- ---- ---- .0000 -.0005 .0005 1 330 ---- ---- ---- ---- .0000 -.0005 .0005 20 335 ---- ---- ---- ---- .0000 -.0005 .0005 1 15 340 ---- ---- ---- ---- .0000 -.0010 .0010 20 7 345 ---- ---- .0015A .0015A .0000 -.0020 .0020 20 20 350 ---- .0045B .0010A .0010A .0000 -.0035 .0035 32 32 355 ---- .0150B .0010A .0135B .0000 -.0070 .0070 2 2 360 .0270 .0380B .0015A .0015A .0000 -.0140 14 .0140 239 228 365 .0535 .0715B .0265A .0265A .0465 +.0190 1 .0275 4 2 370 ---- .1040B ---- .1040B .0965 +.0465 .0500 375 ---- ---- ---- ---- .1465 +.0640 .0825 380 ---- .1780B ---- .1780B .1965 +.0740 .1225 385 ---- ---- ---- ---- .2465 +.0790 .1675 390 ---- ---- ---- ---- .2965 +.0815 .2150 395 ---- ---- ---- ---- .3465 +.0825 .2640 400 ---- ---- ---- ---- .3965 +.0825 .3140 405 ---- ---- ---- ---- .4465 +.0825 .3640 410 ---- ---- ---- ---- .4965 +.0825 .4140 415 ---- ---- ---- ---- .5465 +.0825 .4640 420 ---- ---- ---- ---- .5965 +.0825 .5140 425 ---- ---- ---- ---- .6465 +.0825 .5640 430 ---- ---- ---- ---- .6965 +.0825 .6140 435 ---- ---- ---- ---- .7465 +.0825 .6640 440 ---- ---- ---- ---- .7965 +.0825 .7140 445 ---- ---- ---- ---- .8465 +.0825 .7640 450 ---- ---- ---- ---- .8965 +.0825 .8140 455 ---- ---- ---- ---- .9465 +.0825 .8640 460 ---- ---- ---- ---- .9965 ---- ---- 465 ---- ---- ---- ---- 1.0465 ---- ---- 470 ---- ---- ---- ---- 1.0965 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 318 337 H2E NOV22 Copper Weekly Friday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.3035 -.0830 1.3865 235 ---- ---- ---- ---- 1.2535 -.0830 1.3365 240 ---- ---- ---- ---- 1.2040 -.0825 1.2865 245 ---- ---- ---- ---- 1.1540 -.0825 1.2365 250 ---- ---- ---- ---- 1.1040 -.0825 1.1865 255 ---- ---- ---- ---- 1.0540 -.0825 1.1365 260 ---- ---- ---- ---- 1.0040 -.0825 1.0865 265 ---- ---- ---- ---- .9540 -.0825 1.0365 270 ---- ---- ---- ---- .9040 -.0825 .9865 275 ---- ---- ---- ---- .8540 -.0825 .9365 280 ---- ---- ---- ---- .8040 -.0825 .8865 285 ---- ---- ---- ---- .7540 -.0825 .8365 290 ---- ---- ---- ---- .7040 -.0825 .7865 295 ---- ---- ---- ---- .6540 -.0825 .7365 300 ---- ---- ---- ---- .6040 -.0830 .6870 305 ---- ---- ---- ---- .5540 -.0830 .6370 310 ---- ---- ---- ---- .5040 -.0830 .5870 315 ---- ---- ---- ---- .4540 -.0830 .5370 320 ---- ---- .3840A .3840A .4050 -.0820 .4870 325 ---- ---- ---- ---- .3560 -.0820 .4380 330 ---- ---- .2875A .2875A .3075 -.0815 .3890 335 ---- ---- ---- ---- .2605 -.0800 .3405 36 340 ---- ---- .1960A .1960A .2150 -.0785 .2935 345 ---- ---- .1625A .1625A .1715 -.0765 .2480 9 21 350 .1200 .1200 .1175A .1355B .1325 -.0715 1 .2040 30 355 ---- ---- .0865A .0865A .0980 -.0650 .1630 4 18 360 ---- ---- .0610A .0610A .0695 -.0565 .1260 4 365 ---- ---- .0415A .0415A .0475 -.0465 .0940 2 370 ---- ---- .0275A .0275A .0315 -.0360 1 .0675 2 2 375 ---- ---- .0180A .0180A .0205 -.0265 .0470 380 .0200 .0245B .0120A .0120A .0130 -.0195 3 .0325 10 385 .0110 .0110 .0080A .0080A .0085 -.0135 10 .0220 390 ---- ---- .0060A .0060A .0055 -.0095 .0150 395 ---- ---- .0040A .0040A .0035 -.0065 .0100 400 ---- ---- .0030A .0030A .0025 -.0045 .0070 405 ---- ---- .0020A .0020A .0015 -.0030 .0045 410 ---- ---- .0020A .0020A .0010 -.0020 .0030 415 ---- ---- ---- ---- .0005 -.0015 .0020 420 ---- ---- ---- ---- .0005 -.0010 .0015 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 ---- ---- ---- .0010A .0005 ---- ---- 465 ---- ---- ---- .0010A .0005 ---- ---- 470 ---- ---- ---- .0010A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 15 123 H2E NOV22 Copper Weekly Friday Option - Week 2 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 10 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- .0010B ---- ---- .0010 +.0005 .0005 8 8 320 ---- .0025B ---- .0025B .0015 +.0005 .0010 30 40 325 ---- .0040B ---- .0040B .0025 +.0010 .0015 15 15 330 ---- .0065B ---- .0065B .0040 +.0015 .0025 11 335 ---- .0105B ---- .0100B .0070 +.0025 .0045 340 .0115 .0165B .0105A .0105A .0115 +.0045 2 .0070 10 345 .0210 .0255B .0210 .0185A .0185 +.0070 2 .0115 12 6 350 ---- .0380B ---- .0380B .0290 +.0115 .0175 1 355 ---- .0560B ---- .0560B .0445 +.0175 .0270 360 .0610 .0795B .0490A .0775B .0660 +.0265 7 .0395 365 ---- .1090B ---- .1080B .0940 +.0365 .0575 370 ---- .1445B ---- .1445B .1280 +.0470 .0810 2 2 375 ---- .1785B ---- .1755B .1665 +.0560 .1105 380 ---- .2290B ---- .2290B .2095 +.0635 .1460 385 ---- .2010B ---- ---- .2550 +.0695 .1855 390 ---- .3230B ---- .3230B .3020 +.0735 .2285 395 ---- ---- ---- ---- .3500 +.0765 .2735 400 ---- .4205B ---- .4205B .3985 +.0785 .3200 405 ---- ---- ---- ---- .4480 +.0800 .3680 410 ---- ---- ---- ---- .4975 +.0810 .4165 415 ---- ---- ---- ---- .5470 +.0815 .4655 420 ---- ---- ---- ---- .5970 +.0825 .5145 425 ---- ---- ---- ---- .6470 +.0830 .5640 430 ---- ---- ---- ---- .6970 +.0830 .6140 435 ---- ---- ---- ---- .7470 +.0830 .6640 440 ---- ---- ---- ---- .7970 +.0835 .7135 445 ---- ---- ---- ---- .8470 +.0835 .7635 450 ---- ---- ---- ---- .8970 +.0835 .8135 455 ---- ---- ---- ---- .9470 +.0835 .8635 460 ---- ---- ---- ---- .9970 ---- ---- 465 ---- ---- ---- ---- 1.0470 ---- ---- 470 ---- ---- ---- ---- 1.0970 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 67 103 H2M NOV22 Copper Weekly Monday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.3035 -.0830 1.3865 235 ---- ---- ---- ---- 1.2535 -.0830 1.3365 240 ---- ---- ---- ---- 1.2035 -.0830 1.2865 245 ---- ---- ---- ---- 1.1535 -.0830 1.2365 250 ---- ---- ---- ---- 1.1035 -.0830 1.1865 255 ---- ---- ---- ---- 1.0535 -.0830 1.1365 260 ---- ---- ---- ---- 1.0035 -.0830 1.0865 265 ---- ---- ---- ---- .9535 -.0830 1.0365 270 ---- ---- ---- ---- .9035 -.0830 .9865 275 ---- ---- ---- ---- .8535 -.0830 .9365 280 ---- ---- ---- ---- .8035 -.0830 .8865 285 ---- ---- ---- ---- .7535 -.0830 .8365 290 ---- ---- ---- ---- .7040 -.0825 .7865 295 ---- ---- ---- ---- .6540 -.0825 .7365 300 ---- ---- ---- ---- .6040 -.0825 .6865 305 ---- ---- ---- ---- .5540 -.0825 .6365 310 ---- ---- ---- ---- .5035 -.0835 .5870 315 ---- ---- ---- ---- .4540 -.0830 .5370 320 ---- ---- .3855A .3855A .4050 -.0825 .4875 325 ---- ---- ---- ---- .3565 -.0820 .4385 330 ---- ---- .2895A .2895A .3085 -.0815 .3900 335 ---- ---- .2990A .2990A .2620 -.0805 .3425 340 ---- ---- .2000A .2000A .2180 -.0780 .2960 345 ---- ---- .1650A .1650A .1765 -.0745 .2510 350 ---- ---- .1235A .1235A .1380 -.0700 .2080 355 ---- ---- .0925A .0925A .1045 -.0635 .1680 360 ---- ---- .0670A .0670A .0765 -.0555 .1320 365 ---- ---- .0475A .0475A .0540 -.0460 .1000 370 ---- ---- .0325A .0325A .0370 -.0365 .0735 1 1 375 ---- ---- .0225A .0225A .0250 -.0275 .0525 380 ---- ---- .0155A .0155A .0165 -.0205 .0370 385 ---- ---- .0110A .0110A .0110 -.0150 .0260 10 10 390 ---- ---- .0080A .0080A .0075 -.0105 .0180 395 ---- ---- .0060A .0060A .0050 -.0070 .0120 400 ---- ---- .0045A .0045A .0035 -.0045 .0080 405 ---- ---- .0035A .0035A .0020 -.0035 .0055 410 ---- ---- .0025A .0025A .0015 -.0020 .0035 415 ---- ---- .0020A .0020A .0010 -.0015 .0025 420 ---- ---- ---- ---- .0005 -.0010 .0015 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 ---- ---- ---- .0015A .0005 ---- ---- 465 ---- ---- ---- .0015A .0005 ---- ---- 470 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 11 H2M NOV22 Copper Weekly Monday Option - Week 2 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- .0015B ---- .0015B .0010 UNCH .0010 320 ---- .0035B ---- .0035B .0015 UNCH .0015 1 325 ---- .0055B ---- .0055B .0030 +.0005 .0025 330 ---- .0090B ---- .0090B .0050 +.0010 1 .0040 335 ---- .0135B ---- .0130B .0090 +.0025 .0065 1 1 340 ---- .0200B ---- .0195B .0145 +.0050 1 .0095 345 ---- .0300B ---- .0295B .0230 +.0085 .0145 350 ---- .0435B ---- .0435B .0350 +.0130 .0220 355 ---- .0620B ---- .0605B .0510 +.0195 .0315 360 ---- .0855B ---- .0840B .0730 +.0275 .0455 365 ---- .1145B ---- .1135B .1005 +.0370 .0635 370 ---- .1490B ---- .1485B .1335 +.0465 .0870 375 ---- .1840B ---- .1840B .1715 +.0555 .1160 380 ---- .2320B ---- .2320B .2130 +.0625 .1505 385 ---- .2260B ---- .2230B .2575 +.0685 .1890 390 ---- .3240B ---- .3240B .3040 +.0730 .2310 395 ---- ---- ---- ---- .3515 +.0760 .2755 400 ---- .4210B ---- .4210B .3995 +.0780 .3215 405 ---- ---- ---- ---- .4485 +.0800 .3685 410 ---- ---- ---- ---- .4975 +.0810 .4165 415 ---- ---- ---- ---- .5475 +.0820 .4655 420 ---- ---- ---- ---- .5970 +.0825 .5145 425 ---- ---- ---- ---- .6470 +.0830 .5640 430 ---- ---- ---- ---- .6970 +.0830 .6140 435 ---- ---- ---- ---- .7465 +.0830 .6635 440 ---- ---- ---- ---- .7965 +.0830 .7135 445 ---- ---- ---- ---- .8465 +.0830 .7635 450 ---- ---- ---- ---- .8965 +.0830 .8135 455 ---- ---- ---- ---- .9465 +.0830 .8635 460 ---- ---- ---- ---- .9965 ---- ---- 465 ---- ---- ---- ---- 1.0465 ---- ---- 470 ---- ---- ---- ---- 1.0965 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 2 H2W NOV22 Copper Weekly Wednesday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.3040 -.0825 1.3865 235 ---- ---- ---- ---- 1.2540 -.0825 1.3365 240 ---- ---- ---- ---- 1.2040 -.0825 1.2865 245 ---- ---- ---- ---- 1.1540 -.0825 1.2365 250 ---- ---- ---- ---- 1.1040 -.0825 1.1865 255 ---- ---- ---- ---- 1.0540 -.0825 1.1365 260 ---- ---- ---- ---- 1.0040 -.0825 1.0865 265 ---- ---- ---- ---- .9540 -.0825 1.0365 270 ---- ---- ---- ---- .9040 -.0825 .9865 275 ---- ---- ---- ---- .8540 -.0830 .9370 280 ---- ---- ---- ---- .8040 -.0830 .8870 285 ---- ---- ---- ---- .7540 -.0830 .8370 290 ---- ---- ---- ---- .7040 -.0830 .7870 295 ---- ---- ---- ---- .6540 -.0830 .7370 300 ---- ---- ---- ---- .6040 -.0830 .6870 305 ---- ---- ---- ---- .5540 -.0830 .6370 310 ---- ---- ---- ---- .5040 -.0830 .5870 315 ---- ---- ---- ---- .4540 -.0830 .5370 320 ---- ---- ---- ---- .4040 -.0830 .4870 325 ---- ---- ---- ---- .3540 -.0830 .4370 330 ---- ---- .2835A .2835A .3045 -.0830 .3875 335 ---- ---- ---- ---- .2555 -.0830 .3385 340 ---- ---- .1875A .1875A .2075 -.0825 .2900 10 345 ---- ---- .1610A .1610A .1610 -.0815 .2425 350 ---- ---- .1015A .1015A .1175 -.0785 .1960 1 1 355 ---- ---- .0675A .0675A .0795 -.0725 .1520 10 15 360 ---- ---- .0420A .0420A .0495 -.0630 .1125 10 10 365 .0455 .0455 .0245A .0245A .0285 -.0500 10 .0785 1 15 370 ---- ---- .0140A .0140A .0150 -.0375 .0525 11 11 375 ---- ---- .0080A .0080A .0075 -.0255 .0330 380 ---- ---- .0045A .0045A .0035 -.0170 .0205 1 1 385 ---- ---- .0030A .0030A .0015 -.0105 .0120 390 ---- ---- .0020A .0020A .0005 -.0065 .0070 395 ---- ---- .0020A .0020A .0005 -.0035 .0040 400 ---- ---- .0015A .0015A .0005 -.0015 .0020 405 ---- ---- ---- ---- .0005 -.0005 .0010 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- .0015A .0005 ---- ---- 465 ---- ---- ---- .0015A .0005 ---- ---- 470 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 34 63 H2W NOV22 Copper Weekly Wednesday Option - Week 2 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 1 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 10 315 ---- ---- ---- ---- .0005 UNCH .0005 10 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- .0020B ---- .0020B .0010 -.0005 .0015 10 20 335 ---- .0045B ---- .0045B .0020 UNCH .0020 5 340 .0045 .0080B .0045 .0050B .0040 +.0005 1 .0035 345 .0085 .0145B .0085 .0105B .0075 +.0015 5 .0060 5 16 350 .0150 .0250B .0120A .0140A .0140 +.0045 2 .0095 1 1 355 ---- .0405B ---- .0405B .0260 +.0105 .0155 360 ---- .0640B ---- .0625B .0460 +.0200 .0260 3 2 365 ---- .0945B ---- .0925B .0750 +.0330 .0420 370 ---- .1315B ---- .1305B .1115 +.0455 .0660 375 ---- .1560B ---- .1560B .1540 +.0575 .0965 380 ---- .2215B ---- .2215B .2000 +.0665 .1335 385 ---- ---- ---- ---- .2480 +.0725 .1755 390 ---- .3050B ---- .3045B .2970 +.0765 .2205 395 ---- ---- ---- ---- .3470 +.0800 .2670 400 ---- ---- ---- ---- .3970 +.0815 .3155 405 ---- ---- ---- ---- .4470 +.0825 .3645 410 ---- ---- ---- ---- .4970 +.0830 .4140 415 ---- ---- ---- ---- .5470 +.0830 .4640 420 ---- ---- ---- ---- .5970 +.0830 .5140 425 ---- ---- ---- ---- .6470 +.0830 .5640 430 ---- ---- ---- ---- .6970 +.0830 .6140 435 ---- ---- ---- ---- .7470 +.0830 .6640 440 ---- ---- ---- ---- .7970 +.0830 .7140 445 ---- ---- ---- ---- .8470 +.0830 .7640 450 ---- ---- ---- ---- .8970 +.0830 .8140 455 ---- ---- ---- ---- .9470 +.0830 .8640 460 ---- ---- ---- ---- .9970 ---- ---- 465 ---- ---- ---- ---- 1.0470 ---- ---- 470 ---- ---- ---- ---- 1.0970 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 19 65 H3E NOV22 Copper Weekly Friday Option - Week 3 CALL 235 ---- ---- ---- ---- 1.2535 -.0830 1.3365 240 ---- ---- ---- ---- 1.2035 -.0830 1.2865 245 ---- ---- ---- ---- 1.1535 -.0830 1.2365 250 ---- ---- ---- ---- 1.1035 -.0830 1.1865 255 ---- ---- ---- ---- 1.0535 -.0830 1.1365 260 ---- ---- ---- ---- 1.0035 -.0830 1.0865 265 ---- ---- ---- ---- .9535 -.0830 1.0365 270 ---- ---- ---- ---- .9035 -.0830 .9865 275 ---- ---- ---- ---- .8535 -.0830 .9365 280 ---- ---- ---- ---- .8035 -.0830 .8865 285 ---- ---- ---- ---- .7535 -.0830 .8365 290 ---- ---- ---- ---- .7040 -.0830 .7870 295 ---- ---- ---- ---- .6540 -.0830 .7370 300 ---- ---- ---- ---- .6045 -.0830 .6875 305 ---- ---- ---- ---- .5550 -.0830 .6380 310 ---- ---- .4860A .4860A .5065 -.0825 .5890 315 ---- ---- ---- ---- .4575 -.0825 .5400 320 ---- ---- .3895A .3895A .4100 -.0815 .4915 325 ---- ---- ---- ---- .3625 -.0810 .4435 330 ---- ---- .2970A .2970A .3165 -.0795 .3960 335 ---- ---- ---- ---- .2725 -.0765 .3490 340 ---- ---- .2125A .2125A .2300 -.0740 .3040 1 345 ---- ---- .1750A .1750A .1905 -.0700 .2605 350 ---- ---- .1415A .1415A .1550 -.0645 .2195 1 1 355 ---- ---- .1115A .1115A .1235 -.0585 .1820 1 11 360 ---- ---- .0860A .0860A .0965 -.0510 .1475 3 11 365 ---- ---- .0655A .0655A .0740 -.0435 .1175 1 11 370 ---- ---- .0490A .0490A .0555 -.0360 .0915 375 ---- ---- .0365A .0365A .0410 -.0290 .0700 380 ---- ---- .0270A .0270A .0300 -.0230 .0530 385 ---- ---- .0200A .0200A .0220 -.0175 .0395 12 12 390 ---- ---- .0155A .0155A .0160 -.0135 .0295 3 3 395 ---- ---- .0115A .0115A .0120 -.0100 .0220 12 12 400 ---- ---- .0090A .0090A .0090 -.0075 .0165 405 ---- ---- .0070A .0070A .0065 -.0055 .0120 410 ---- ---- .0055A .0055A .0050 -.0040 .0090 415 ---- ---- .0045A .0045A .0040 -.0025 .0065 420 ---- ---- .0035A .0035A .0030 -.0020 .0050 425 ---- ---- .0030A .0030A .0020 -.0015 .0035 430 ---- ---- ---- ---- .0015 -.0010 .0025 435 ---- ---- ---- ---- .0015 -.0005 .0020 440 ---- ---- ---- ---- .0010 -.0005 .0015 445 ---- ---- ---- ---- .0010 UNCH .0010 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- .0015A .0005 ---- ---- 465 ---- ---- ---- .0015A .0005 ---- ---- 470 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 62 H3E NOV22 Copper Weekly Friday Option - Week 3 PUT 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 -.0005 .0010 1 295 ---- ---- ---- ---- .0010 -.0005 .0015 300 ---- ---- ---- ---- .0015 UNCH .0015 1 305 ---- ---- ---- ---- .0020 -.0005 .0025 310 ---- .0040B ---- .0035B .0030 UNCH .0030 315 ---- .0060B ---- .0060B .0045 +.0005 .0040 1 320 ---- .0085B ---- .0085B .0065 +.0010 .0055 10 325 ---- .0120B ---- .0120B .0095 +.0020 .0075 1 330 .0165 .0170B .0130A .0170B .0135 +.0035 10 .0100 1 1 335 ---- .0235B ---- .0235B .0190 +.0060 .0130 340 ---- .0325B ---- .0320B .0265 +.0085 10 .0180 345 ---- .0440B ---- .0440B .0375 +.0135 .0240 350 ---- .0595B ---- .0590B .0515 +.0180 .0335 355 ---- .0795B ---- .0780B .0705 +.0250 .0455 360 ---- .1035B ---- .1030B .0930 +.0315 10 .0615 1 1 365 ---- .1320B ---- .1320B .1205 +.0395 .0810 370 ---- .1655B ---- .1655B .1520 +.0470 .1050 375 ---- .2030B ---- .2030B .1875 +.0540 .1335 380 ---- .2440B ---- .2440B .2265 +.0600 .1665 385 ---- .2720B ---- .2665B .2685 +.0655 .2030 390 ---- .3320B ---- .3320B .3125 +.0695 .2430 395 ---- ---- ---- ---- .3580 +.0730 .2850 400 ---- .4255B ---- .4255B .4050 +.0755 .3295 405 ---- ---- ---- ---- .4530 +.0780 .3750 410 ---- ---- ---- ---- .5010 +.0790 .4220 415 ---- ---- ---- ---- .5500 +.0805 .4695 420 ---- .6060B ---- .6060B .5990 +.0810 .5180 425 ---- ---- ---- ---- .6485 +.0820 .5665 430 ---- .6575B ---- .6575B .6980 +.0825 .6155 435 ---- ---- ---- ---- .7475 +.0825 .6650 440 ---- ---- ---- ---- .7970 +.0825 .7145 445 ---- ---- ---- ---- .8470 +.0830 .7640 450 ---- ---- ---- ---- .8965 +.0825 .8140 455 ---- ---- ---- ---- .9465 +.0830 .8635 460 ---- ---- ---- ---- .9965 ---- ---- 465 ---- ---- ---- ---- 1.0465 ---- ---- 470 ---- ---- ---- ---- 1.0965 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 2 16 H3M NOV22 Copper Weekly Monday Option - Week 3 CALL 235 ---- ---- ---- ---- 1.2535 -.0830 1.3365 240 ---- ---- ---- ---- 1.2035 -.0830 1.2865 245 ---- ---- ---- ---- 1.1535 -.0830 1.2365 250 ---- ---- ---- ---- 1.1035 -.0830 1.1865 255 ---- ---- ---- ---- 1.0535 -.0830 1.1365 260 ---- ---- ---- ---- 1.0035 -.0830 1.0865 265 ---- ---- ---- ---- .9535 -.0830 1.0365 270 ---- ---- ---- ---- .9035 -.0830 .9865 275 ---- ---- ---- ---- .8535 -.0830 .9365 280 ---- ---- ---- ---- .8035 -.0830 .8865 285 ---- ---- ---- ---- .7535 -.0830 .8365 290 ---- ---- ---- ---- .7035 -.0835 .7870 295 ---- ---- ---- ---- .6540 -.0835 .7375 300 ---- ---- ---- ---- .6045 -.0835 .6880 305 ---- ---- ---- ---- .5555 -.0830 .6385 310 ---- ---- .4870A .4870A .5065 -.0830 .5895 315 ---- ---- ---- ---- .4580 -.0825 .5405 320 ---- ---- .3910A .3910A .4105 -.0815 .4920 325 ---- ---- ---- ---- .3640 -.0805 .4445 330 ---- ---- .2995A .2995A .3185 -.0785 .3970 335 ---- ---- .3085A .3085A .2745 -.0760 .3505 340 ---- ---- .2160A .2160A .2330 -.0725 .3055 345 ---- ---- .1790A .1790A .1940 -.0685 .2625 350 ---- ---- .1455A .1455A .1590 -.0630 .2220 355 ---- ---- .1160A .1160A .1280 -.0570 .1850 360 ---- ---- .0905A .0905A .1010 -.0500 .1510 365 ---- ---- .0695A .0695A .0780 -.0435 .1215 370 ---- ---- .0530A .0530A .0595 -.0360 .0955 375 ---- ---- .0400A .0400A .0450 -.0290 .0740 10 380 ---- ---- .0300A .0300A .0335 -.0230 .0565 385 ---- ---- .0230A .0230A .0250 -.0180 .0430 390 ---- ---- .0175A .0175A .0185 -.0135 .0320 395 ---- ---- .0135A .0135A .0140 -.0100 .0240 400 ---- ---- .0105A .0105A .0105 -.0075 .0180 405 ---- ---- .0085A .0085A .0080 -.0055 .0135 410 ---- ---- .0070A .0070A .0065 -.0035 .0100 415 ---- ---- .0055A .0055A .0050 -.0025 .0075 420 ---- .0060B .0045A .0060B .0040 -.0015 .0055 425 ---- .0045B ---- .0045B .0030 -.0010 .0040 430 ---- ---- ---- ---- .0025 -.0005 .0030 435 ---- ---- ---- ---- .0020 -.0005 .0025 440 ---- ---- ---- ---- .0015 UNCH .0015 445 ---- ---- ---- ---- .0010 -.0005 .0015 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0010 +.0005 .0005 460 ---- ---- ---- .0020A .0005 ---- ---- 465 ---- ---- ---- .0020A .0005 ---- ---- 470 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3M NOV22 Copper Weekly Monday Option - Week 3 PUT 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0005 -.0005 .0010 295 ---- ---- ---- ---- .0010 -.0005 .0015 300 ---- ---- ---- ---- .0015 -.0005 .0020 305 ---- .0035B ---- .0035B .0025 UNCH .0025 310 ---- .0050B ---- .0045B .0035 UNCH .0035 315 ---- .0070B ---- .0070B .0050 +.0005 .0045 320 ---- .0100B ---- .0100B .0075 +.0010 .0065 325 ---- .0140B ---- .0140B .0110 +.0025 .0085 330 ---- .0190B ---- .0190B .0150 +.0040 .0110 335 ---- .0260B ---- .0260B .0215 +.0070 .0145 340 ---- .0355B ---- .0345B .0295 +.0100 .0195 345 ---- .0475B ---- .0475B .0410 +.0145 .0265 350 ---- .0635B ---- .0630B .0555 +.0195 .0360 355 ---- .0835B ---- .0830B .0745 +.0260 .0485 360 ---- .1075B ---- .1070B .0975 +.0325 .0650 365 ---- .1365B ---- .1365B .1245 +.0395 .0850 370 ---- .1690B ---- .1690B .1560 +.0470 .1090 375 ---- .2060B ---- .2060B .1910 +.0535 .1375 380 ---- .2460B ---- .2460B .2295 +.0595 .1700 385 ---- .2795B ---- .2780B .2710 +.0650 .2060 390 ---- .3335B ---- .3335B .3150 +.0695 .2455 395 ---- .3100B ---- ---- .3600 +.0725 .2875 400 ---- .4265B ---- .4265B .4070 +.0760 .3310 405 ---- ---- ---- ---- .4540 +.0775 .3765 410 ---- ---- ---- ---- .5025 +.0795 .4230 415 ---- ---- ---- ---- .5510 +.0805 .4705 420 ---- .6210B ---- .6210B .5995 +.0810 .5185 425 ---- ---- ---- ---- .6490 +.0820 .5670 430 ---- .6805B ---- .6805B .6980 +.0820 .6160 435 ---- ---- ---- ---- .7475 +.0825 .6650 440 ---- ---- ---- ---- .7975 +.0830 .7145 445 ---- ---- ---- ---- .8470 +.0830 .7640 450 ---- ---- ---- ---- .8970 +.0830 .8140 455 ---- ---- ---- ---- .9465 +.0830 .8635 460 ---- ---- ---- ---- .9965 ---- ---- 465 ---- ---- ---- ---- 1.0465 ---- ---- 470 ---- ---- ---- ---- 1.0965 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W NOV22 Copper Weekly Wednesday Option - Week 3 CALL 230 ---- ---- ---- ---- 1.3035 -.0830 1.3865 235 ---- ---- ---- ---- 1.2535 -.0830 1.3365 240 ---- ---- ---- ---- 1.2035 -.0830 1.2865 245 ---- ---- ---- ---- 1.1535 -.0830 1.2365 250 ---- ---- ---- ---- 1.1035 -.0830 1.1865 255 ---- ---- ---- ---- 1.0535 -.0830 1.1365 260 ---- ---- ---- ---- 1.0035 -.0830 1.0865 265 ---- ---- ---- ---- .9535 -.0830 1.0365 270 ---- ---- ---- ---- .9035 -.0830 .9865 275 ---- ---- ---- ---- .8535 -.0830 .9365 280 ---- ---- ---- ---- .8035 -.0830 .8865 285 ---- ---- ---- ---- .7535 -.0830 .8365 290 ---- ---- ---- ---- .7035 -.0830 .7865 295 ---- ---- ---- ---- .6535 -.0835 .7370 300 ---- ---- ---- ---- .6040 -.0830 .6870 305 ---- ---- ---- ---- .5545 -.0830 .6375 310 ---- ---- ---- ---- .5050 -.0830 .5880 315 ---- ---- ---- ---- .4560 -.0825 .5385 320 ---- ---- .3875A .3875A .4075 -.0820 .4895 325 ---- ---- ---- ---- .3600 -.0810 .4410 330 ---- ---- .2930A .2930A .3130 -.0800 .3930 335 ---- ---- .3000A .3000A .2675 -.0785 .3460 340 ---- ---- .2065A .2065A .2240 -.0760 .3000 345 ---- ---- .1675A .1675A .1835 -.0720 .2555 350 ---- ---- .1330A .1330A .1470 -.0665 .2135 355 ---- ---- .1025A .1025A .1145 -.0600 .1745 360 ---- ---- .0770A .0770A .0870 -.0525 .1395 365 ---- ---- .0565A .0565A .0645 -.0445 .1090 370 ---- ---- .0410A .0410A .0465 -.0365 .0830 375 ---- ---- .0295A .0295A .0330 -.0290 .0620 4 6 380 ---- ---- .0210A .0210A .0230 -.0225 .0455 385 ---- ---- .0155A .0155A .0165 -.0165 .0330 390 ---- ---- .0115A .0115A .0115 -.0120 .0235 395 ---- ---- .0085A .0085A .0085 -.0085 .0170 400 ---- ---- .0065A .0065A .0065 -.0060 .0125 405 ---- ---- .0055A .0055A .0045 -.0045 .0090 410 ---- ---- .0040A .0040A .0035 -.0030 .0065 415 ---- ---- .0035A .0035A .0025 -.0020 .0045 420 ---- ---- .0030A .0030A .0020 -.0015 .0035 425 ---- ---- ---- ---- .0015 -.0010 .0025 430 ---- ---- ---- ---- .0015 -.0005 .0020 435 ---- ---- ---- ---- .0010 -.0005 .0015 440 ---- ---- ---- ---- .0010 UNCH .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- .0015A .0005 ---- ---- 465 ---- ---- ---- .0015A .0005 ---- ---- 470 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 6 H3W NOV22 Copper Weekly Wednesday Option - Week 3 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0010 UNCH .0010 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0020 UNCH .0020 10 315 ---- .0040B ---- .0035B .0030 +.0005 .0025 320 ---- .0060B ---- .0060B .0045 +.0010 .0035 325 ---- .0090B ---- .0090B .0065 +.0015 .0050 330 ---- .0130B ---- .0130B .0095 +.0025 .0070 335 ---- .0185B ---- .0185B .0145 +.0050 .0095 340 ---- .0265B ---- .0255B .0210 +.0075 .0135 345 ---- .0370B ---- .0370B .0305 +.0115 .0190 1 350 ---- .0520B ---- .0510B .0435 +.0165 .0270 355 ---- .0710B ---- .0695B .0610 +.0225 .0385 10 17 360 ---- .0950B ---- .0925B .0835 +.0300 .0535 365 ---- .1235B ---- .1230B .1110 +.0385 .0725 370 ---- .1575B ---- .1575B .1430 +.0465 .0965 375 ---- .1895B ---- .1865B .1795 +.0545 .1250 380 ---- .2375B ---- .2375B .2195 +.0610 .1585 385 ---- .2485B ---- .2485B .2625 +.0665 .1960 390 ---- .3275B ---- .3275B .3080 +.0710 .2370 395 ---- ---- ---- ---- .3550 +.0745 .2805 400 ---- .4230B ---- .4230B .4025 +.0770 .3255 405 ---- ---- ---- ---- .4510 +.0790 .3720 410 ---- ---- ---- ---- .4995 +.0800 .4195 415 ---- ---- ---- ---- .5490 +.0815 .4675 420 ---- .5805B ---- .5805B .5985 +.0820 .5165 425 ---- ---- ---- ---- .6480 +.0825 .5655 430 ---- ---- ---- ---- .6975 +.0825 .6150 435 ---- ---- ---- ---- .7470 +.0825 .6645 440 ---- ---- ---- ---- .7970 +.0830 .7140 445 ---- ---- ---- ---- .8470 +.0830 .7640 450 ---- ---- ---- ---- .8965 +.0830 .8135 455 ---- ---- ---- ---- .9465 +.0830 .8635 460 ---- ---- ---- ---- .9965 ---- ---- 465 ---- ---- ---- ---- 1.0465 ---- ---- 470 ---- ---- ---- ---- 1.0965 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 28 H4E NOV22 Copper Weekly Friday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.2505 -.0730 1.3235 240 ---- ---- ---- ---- 1.2005 -.0730 1.2735 245 ---- ---- ---- ---- 1.1505 -.0730 1.2235 250 ---- ---- ---- ---- 1.1005 -.0730 1.1735 255 ---- ---- ---- ---- 1.0505 -.0730 1.1235 260 ---- ---- ---- ---- 1.0005 -.0730 1.0735 265 ---- ---- ---- ---- .9505 -.0730 1.0235 270 ---- ---- ---- ---- .9005 -.0730 .9735 275 ---- ---- ---- ---- .8510 -.0725 .9235 280 ---- ---- ---- ---- .8010 -.0730 .8740 285 ---- ---- ---- ---- .7515 -.0725 .8240 290 ---- ---- ---- ---- .7020 -.0725 .7745 295 ---- ---- ---- ---- .6530 -.0720 .7250 300 ---- ---- .5820A .5820A .6040 -.0720 .6760 305 ---- ---- ---- ---- .5555 -.0715 .6270 310 ---- ---- .4855A .4855A .5075 -.0705 .5780 315 ---- ---- ---- ---- .4600 -.0700 .5300 320 ---- ---- .3915A .3915A .4130 -.0690 .4820 325 ---- ---- ---- ---- .3675 -.0675 .4350 3 330 ---- ---- .3030A .3030A .3230 -.0660 .3890 1 335 ---- ---- .2660A .2660A .2805 -.0635 .3440 340 ---- ---- .2230A .2230A .2405 -.0605 .3010 345 ---- ---- .1875A .1875A .2030 -.0570 .2600 10 350 ---- ---- .1555A .1555A .1690 -.0525 .2215 355 ---- ---- .1260A .1260A .1385 -.0475 .1860 360 ---- ---- .1015A .1015A .1120 -.0420 .1540 365 ---- ---- .0805A .0805A .0895 -.0360 .1255 10 10 370 ---- ---- .0635A .0635A .0705 -.0305 .1010 375 ---- ---- .0495A .0495A .0555 -.0250 .0805 380 ---- ---- .0385A .0385A .0430 -.0200 .0630 385 ---- ---- .0300A .0300A .0335 -.0160 .0495 390 ---- ---- .0235A .0235A .0260 -.0125 .0385 395 ---- ---- .0185A .0185A .0200 -.0100 .0300 400 ---- ---- .0150A .0150A .0155 -.0075 .0230 405 ---- ---- .0120A .0120A .0120 -.0060 .0180 410 ---- ---- .0095A .0095A .0095 -.0045 .0140 415 ---- ---- .0080A .0080A .0075 -.0030 .0105 420 ---- ---- .0065A .0065A .0060 -.0025 .0085 425 ---- ---- .0055A .0055A .0045 -.0020 .0065 430 ---- ---- ---- ---- .0035 -.0015 .0050 435 ---- ---- ---- ---- .0030 -.0010 .0040 440 ---- ---- ---- ---- .0020 -.0010 .0030 445 ---- ---- ---- ---- .0020 -.0005 .0025 450 ---- ---- ---- .0030A .0015 ---- ---- 455 ---- ---- ---- .0030A .0010 ---- ---- 460 ---- ---- ---- .0025A .0010 ---- ---- 465 ---- ---- ---- .0025A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 24 H4E NOV22 Copper Weekly Friday Option - Week 4 PUT 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0010 +.0005 .0005 275 ---- ---- ---- ---- .0010 UNCH .0010 280 ---- ---- ---- ---- .0015 +.0005 .0010 285 ---- ---- ---- ---- .0020 +.0005 .0015 290 ---- ---- ---- ---- .0025 +.0005 .0020 295 ---- ---- ---- ---- .0030 +.0005 .0025 300 ---- .0045B ---- .0045B .0045 +.0010 .0035 305 ---- .0065B ---- .0065B .0055 +.0010 .0045 15 310 ---- .0085B ---- .0085B .0075 +.0020 .0055 315 ---- .0115B ---- .0115B .0100 +.0030 .0070 320 ---- .0155B ---- .0155B .0130 +.0035 .0095 325 ---- .0205B ---- .0200B .0175 +.0050 .0125 330 ---- .0275B ---- .0275B .0230 +.0070 .0160 335 ---- .0360B ---- .0360B .0305 +.0095 .0210 340 ---- .0475B ---- .0470B .0400 +.0120 .0280 10 10 345 ---- .0615B ---- .0615B .0530 +.0160 .0370 350 ---- .0790B ---- .0790B .0685 +.0200 .0485 355 ---- .1005B ---- .0995B .0880 +.0255 .0625 360 ---- .1255B ---- .1220B .1115 +.0310 .0805 365 ---- .1545B ---- .1540B .1390 +.0370 .1020 370 ---- .1875B ---- .1855B .1700 +.0425 .1275 375 ---- .2200B ---- .2195B .2045 +.0480 .1565 380 ---- .2590B ---- .2585B .2420 +.0525 .1895 385 ---- .2980B ---- .2980B .2825 +.0570 .2255 390 ---- .3435B ---- .3435B .3250 +.0605 .2645 395 ---- ---- ---- ---- .3690 +.0630 .3060 400 ---- .4350B ---- .4350B .4145 +.0655 .3490 405 ---- ---- ---- ---- .4610 +.0670 .3940 410 ---- ---- ---- ---- .5080 +.0685 .4395 415 ---- ---- ---- ---- .5560 +.0695 .4865 420 ---- .6270B ---- .6270B .6045 +.0705 .5340 425 ---- ---- ---- ---- .6530 +.0710 .5820 430 ---- .7205B ---- .7205B .7020 +.0715 .6305 435 ---- ---- ---- ---- .7515 +.0720 .6795 440 ---- .7740B ---- .7740B .8010 +.0725 .7285 445 ---- ---- ---- ---- .8505 +.0725 .7780 450 ---- ---- ---- ---- .9000 ---- ---- 455 ---- ---- ---- ---- .9500 ---- ---- 460 ---- ---- ---- ---- .9995 ---- ---- 465 ---- ---- ---- ---- 1.0495 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 25 H4M NOV22 Copper Weekly Monday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.2505 -.0730 1.3235 240 ---- ---- ---- ---- 1.2005 -.0730 1.2735 245 ---- ---- ---- ---- 1.1505 -.0730 1.2235 250 ---- ---- ---- ---- 1.1005 -.0730 1.1735 255 ---- ---- ---- ---- 1.0505 -.0730 1.1235 260 ---- ---- ---- ---- 1.0005 -.0730 1.0735 265 ---- ---- ---- ---- .9505 -.0730 1.0235 270 ---- ---- ---- ---- .9005 -.0730 .9735 275 ---- ---- ---- ---- .8510 -.0725 .9235 280 ---- ---- ---- ---- .8010 -.0730 .8740 285 ---- ---- ---- ---- .7515 -.0730 .8245 290 ---- ---- ---- ---- .7020 -.0730 .7750 295 ---- ---- ---- ---- .6530 -.0725 .7255 300 ---- ---- .5830A .5830A .6040 -.0725 .6765 305 ---- ---- ---- ---- .5555 -.0720 .6275 310 ---- ---- .4860A .4860A .5070 -.0720 .5790 315 ---- ---- ---- ---- .4600 -.0705 .5305 320 ---- ---- .3925A .3925A .4130 -.0700 .4830 325 ---- ---- .4010A .4010A .3680 -.0685 .4365 330 ---- ---- .3050A .3050A .3240 -.0665 .3905 335 ---- ---- .2685A .2685A .2820 -.0640 .3460 340 ---- ---- .2255A .2255A .2430 -.0605 .3035 345 ---- ---- .1905A .1905A .2060 -.0565 .2625 350 ---- ---- .1580A .1580A .1725 -.0520 .2245 355 ---- ---- .1295A .1295A .1425 -.0470 .1895 360 ---- ---- .1045A .1045A .1155 -.0420 .1575 365 ---- ---- .0835A .0835A .0925 -.0370 .1295 370 ---- ---- .0665A .0665A .0735 -.0315 .1050 375 ---- ---- .0520A .0520A .0575 -.0265 .0840 380 ---- ---- .0410A .0410A .0450 -.0220 .0670 385 ---- ---- .0320A .0320A .0350 -.0175 .0525 390 ---- ---- .0250A .0250A .0275 -.0135 .0410 395 ---- ---- .0200A .0200A .0215 -.0105 .0320 400 .0230 .0235B .0160A .0160A .0170 -.0080 4 .0250 405 ---- ---- .0130A .0130A .0135 -.0060 .0195 410 ---- ---- .0105A .0105A .0105 -.0045 .0150 415 ---- ---- .0085A .0085A .0085 -.0035 .0120 420 ---- ---- .0075A .0075A .0070 -.0025 .0095 425 ---- .0075B .0060A .0075B .0055 -.0015 .0070 430 ---- .0060B ---- .0060B .0045 -.0010 .0055 435 ---- ---- ---- ---- .0035 -.0010 .0045 440 ---- ---- ---- ---- .0030 -.0005 .0035 445 ---- ---- ---- ---- .0025 UNCH .0025 450 ---- ---- ---- .0030A .0020 ---- ---- 455 ---- ---- ---- .0030A .0015 ---- ---- 460 ---- ---- ---- .0030A .0015 ---- ---- 465 ---- ---- ---- .0025A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 H4M NOV22 Copper Weekly Monday Option - Week 4 PUT 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 -.0005 .0010 275 ---- ---- ---- ---- .0010 UNCH .0010 280 ---- ---- ---- ---- .0015 UNCH .0015 285 ---- ---- ---- ---- .0020 UNCH .0020 290 ---- ---- ---- ---- .0025 UNCH .0025 295 ---- .0035B ---- .0035B .0030 UNCH .0030 300 ---- .0050B ---- .0050B .0045 +.0005 .0040 305 ---- .0070B ---- .0070B .0055 +.0005 .0050 310 ---- .0095B ---- .0095B .0075 +.0010 .0065 315 ---- .0125B ---- .0120B .0100 +.0020 .0080 320 ---- .0170B ---- .0165B .0135 +.0030 .0105 325 ---- .0225B ---- .0220B .0180 +.0045 .0135 330 ---- .0295B ---- .0295B .0240 +.0060 .0180 335 ---- .0385B ---- .0375B .0320 +.0090 .0230 340 ---- .0500B ---- .0495B .0425 +.0120 .0305 345 ---- .0645B ---- .0635B .0560 +.0165 .0395 350 ---- .0825B ---- .0815B .0725 +.0210 .0515 355 ---- .1040B ---- .1040B .0920 +.0260 .0660 360 ---- .1290B ---- .1280B .1150 +.0305 .0845 365 ---- .1580B ---- .1560B .1420 +.0360 .1060 370 ---- .1905B ---- .1885B .1725 +.0410 .1315 375 ---- .2215B ---- .2215B .2070 +.0465 .1605 380 ---- .2600B ---- .2600B .2440 +.0510 .1930 385 ---- .3000B ---- .2965B .2840 +.0555 .2285 390 ---- .3445B ---- .3445B .3265 +.0595 .2670 395 ---- .3390B ---- ---- .3705 +.0625 .3080 400 ---- .4355B ---- .4355B .4155 +.0645 .3510 405 ---- ---- ---- ---- .4620 +.0665 .3955 410 ---- ---- ---- ---- .5095 +.0685 .4410 415 ---- ---- ---- ---- .5570 +.0695 .4875 420 ---- .6270B ---- .6270B .6055 +.0705 .5350 425 ---- ---- ---- ---- .6540 +.0715 .5825 430 ---- .7250B ---- .7250B .7030 +.0720 .6310 435 ---- ---- ---- ---- .7520 +.0720 .6800 440 ---- .7820B ---- .7820B .8015 +.0725 .7290 445 ---- ---- ---- ---- .8510 +.0730 .7780 450 ---- ---- ---- ---- .9005 ---- ---- 455 ---- ---- ---- ---- .9500 ---- ---- 460 ---- ---- ---- ---- 1.0000 ---- ---- 465 ---- ---- ---- ---- 1.0500 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W NOV22 Copper Weekly Wednesday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.3005 -.0730 1.3735 235 ---- ---- ---- ---- 1.2505 -.0730 1.3235 240 ---- ---- ---- ---- 1.2005 -.0730 1.2735 245 ---- ---- ---- ---- 1.1505 -.0730 1.2235 250 ---- ---- ---- ---- 1.1005 -.0730 1.1735 255 ---- ---- ---- ---- 1.0505 -.0730 1.1235 260 ---- ---- ---- ---- 1.0005 -.0730 1.0735 265 ---- ---- ---- ---- .9505 -.0730 1.0235 270 ---- ---- ---- ---- .9005 -.0730 .9735 275 ---- ---- ---- ---- .8505 -.0730 .9235 280 ---- ---- ---- ---- .8005 -.0730 .8735 285 ---- ---- ---- ---- .7510 -.0730 .8240 290 ---- ---- ---- ---- .7010 -.0730 .7740 295 ---- ---- ---- ---- .6515 -.0730 .7245 300 ---- ---- .5820A .5820A .6025 -.0725 .6750 305 ---- ---- ---- ---- .5535 -.0725 .6260 310 ---- ---- .4845A .4845A .5055 -.0715 .5770 315 ---- ---- ---- ---- .4575 -.0715 .5290 320 ---- ---- .3895A .3895A .4105 -.0705 .4810 325 ---- ---- ---- ---- .3645 -.0690 .4335 330 ---- ---- .3000A .3000A .3200 -.0675 .3875 335 ---- ---- .2625A .2625A .2770 -.0650 .3420 340 ---- ---- .2190A .2190A .2365 -.0620 .2985 345 ---- ---- .1830A .1830A .1990 -.0580 .2570 350 ---- ---- .1505A .1505A .1645 -.0535 .2180 355 ---- ---- .1210A .1210A .1335 -.0485 .1820 1 360 ---- ---- .0960A .0960A .1070 -.0425 .1495 365 ---- ---- .0755A .0755A .0845 -.0365 .1210 370 ---- ---- .0590A .0590A .0655 -.0310 .0965 2 375 ---- ---- .0455A .0455A .0505 -.0255 .0760 380 ---- ---- .0350A .0350A .0390 -.0200 .0590 385 ---- ---- .0270A .0270A .0295 -.0160 .0455 390 ---- ---- .0210A .0210A .0225 -.0125 .0350 395 ---- ---- .0165A .0165A .0175 -.0095 .0270 400 ---- ---- .0130A .0130A .0135 -.0075 .0210 405 ---- ---- .0105A .0105A .0105 -.0055 .0160 410 ---- ---- .0085A .0085A .0080 -.0045 .0125 415 ---- ---- .0070A .0070A .0065 -.0030 .0095 420 ---- .0075B .0060A .0075B .0050 -.0020 .0070 425 ---- ---- .0050A .0050A .0040 -.0015 .0055 430 ---- .0045B ---- .0045B .0030 -.0010 .0040 435 ---- ---- ---- ---- .0025 -.0010 .0035 440 ---- ---- ---- ---- .0020 -.0005 .0025 445 ---- ---- ---- ---- .0015 -.0005 .0020 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- .0025A .0010 ---- ---- 460 ---- ---- ---- .0025A .0010 ---- ---- 465 ---- ---- ---- .0025A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 H4W NOV22 Copper Weekly Wednesday Option - Week 4 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0010 UNCH .0010 290 ---- ---- ---- ---- .0015 UNCH .0015 295 ---- ---- ---- ---- .0020 UNCH .0020 300 ---- .0035B ---- .0035B .0025 UNCH .0025 305 ---- .0050B ---- .0050B .0040 +.0005 .0035 310 ---- .0070B ---- .0070B .0055 +.0010 .0045 1 315 ---- .0100B ---- .0100B .0075 +.0015 .0060 320 ---- .0135B ---- .0135B .0105 +.0025 .0080 325 ---- .0180B ---- .0180B .0145 +.0035 .0110 330 ---- .0245B ---- .0245B .0200 +.0055 .0145 1 335 ---- .0325B ---- .0325B .0270 +.0080 .0190 340 ---- .0435B ---- .0435B .0365 +.0110 .0255 345 ---- .0570B ---- .0565B .0485 +.0145 .0340 350 ---- .0745B ---- .0735B .0640 +.0190 .0450 355 ---- .0955B ---- .0945B .0830 +.0240 .0590 360 ---- .1210B ---- .1185B .1065 +.0300 .0765 365 ---- .1500B ---- .1475B .1335 +.0360 .0975 370 ---- .1830B ---- .1815B .1650 +.0420 .1230 1 375 ---- .2155B ---- .2155B .2000 +.0480 .1520 380 ---- .2550B ---- .2550B .2380 +.0525 .1855 385 ---- .2935B ---- .2900B .2790 +.0570 .2220 390 ---- .3410B ---- .3410B .3220 +.0605 .2615 395 ---- .3340B ---- ---- .3665 +.0635 .3030 400 ---- .4330B ---- .4330B .4125 +.0655 .3470 405 ---- ---- ---- ---- .4595 +.0675 .3920 410 ---- ---- ---- ---- .5070 +.0690 .4380 415 ---- ---- ---- ---- .5550 +.0700 .4850 420 ---- .6260B ---- .6260B .6035 +.0705 .5330 425 ---- ---- ---- ---- .6525 +.0715 .5810 430 ---- .7115B ---- .7115B .7020 +.0720 .6300 435 ---- ---- ---- ---- .7510 +.0720 .6790 440 ---- ---- ---- ---- .8005 +.0725 .7280 445 ---- ---- ---- ---- .8505 +.0730 .7775 450 ---- ---- ---- ---- .9000 +.0730 .8270 455 ---- ---- ---- ---- .9500 ---- ---- 460 ---- ---- ---- ---- .9995 ---- ---- 465 ---- ---- ---- ---- 1.0495 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 H5W NOV22 Copper Weekly Wednesday Option - Week 5 CALL 240 ---- ---- ---- ---- 1.2005 -.0730 1.2735 245 ---- ---- ---- ---- 1.1505 -.0730 1.2235 250 ---- ---- ---- ---- 1.1005 -.0730 1.1735 255 ---- ---- ---- ---- 1.0505 -.0730 1.1235 260 ---- ---- ---- ---- 1.0005 -.0730 1.0735 265 ---- ---- ---- ---- .9505 -.0730 1.0235 270 ---- ---- ---- ---- .9005 -.0730 .9735 275 ---- ---- ---- ---- .8510 -.0730 .9240 280 ---- ---- ---- ---- .8015 -.0725 .8740 285 ---- ---- ---- ---- .7520 -.0725 .8245 290 ---- ---- ---- ---- .7025 -.0730 .7755 295 ---- ---- ---- ---- .6535 -.0725 .7260 300 ---- ---- .5835A .5835A .6050 -.0720 .6770 305 ---- ---- ---- ---- .5570 -.0715 .6285 310 ---- ---- .4880A .4880A .5090 -.0710 .5800 315 ---- ---- ---- ---- .4620 -.0705 .5325 320 ---- ---- .3955A .3955A .4160 -.0690 .4850 325 ---- ---- .4055A .4055A .3710 -.0680 .4390 330 ---- ---- .3090A .3090A .3280 -.0655 .3935 335 ---- ---- .2735A .2735A .2870 -.0625 .3495 340 ---- ---- .2315A .2315A .2480 -.0595 .3075 345 ---- ---- .1965A .1965A .2120 -.0555 .2675 350 ---- ---- .1650A .1650A .1790 -.0510 .2300 355 ---- ---- .1360A .1360A .1490 -.0465 .1955 360 ---- ---- .1115A .1115A .1225 -.0415 .1640 365 ---- ---- .0900A .0900A .0995 -.0365 .1360 370 ---- ---- .0725A .0725A .0800 -.0320 .1120 375 ---- ---- .0580A .0580A .0635 -.0270 .0905 380 ---- ---- .0460A .0460A .0505 -.0225 .0730 385 ---- ---- .0365A .0365A .0395 -.0185 .0580 390 ---- ---- .0290A .0290A .0315 -.0145 .0460 395 ---- ---- .0230A .0230A .0245 -.0120 .0365 400 ---- ---- .0185A .0185A .0195 -.0095 .0290 405 ---- ---- .0150A .0150A .0155 -.0075 .0230 410 ---- ---- .0125A .0125A .0125 -.0055 .0180 415 ---- ---- .0100A .0100A .0100 -.0045 .0145 420 ---- ---- .0085A .0085A .0080 -.0035 .0115 425 ---- ---- .0075A .0075A .0065 -.0025 .0090 430 ---- ---- .0065A .0065A .0050 -.0020 .0070 435 ---- ---- ---- ---- .0040 -.0015 .0055 440 ---- ---- ---- ---- .0035 -.0010 .0045 445 ---- ---- ---- ---- .0030 -.0005 .0035 450 ---- ---- ---- .0040A .0025 ---- ---- 455 ---- ---- ---- .0035A .0020 ---- ---- 460 ---- ---- ---- .0030A .0015 ---- ---- 465 ---- ---- ---- .0030A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H5W NOV22 Copper Weekly Wednesday Option - Week 5 PUT 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0010 UNCH .0010 270 ---- ---- ---- ---- .0010 UNCH .0010 275 ---- ---- ---- ---- .0015 UNCH .0015 280 ---- ---- ---- ---- .0020 UNCH .0020 285 ---- ---- ---- ---- .0025 UNCH .0025 290 ---- ---- ---- ---- .0030 UNCH .0030 295 ---- .0045B ---- .0045B .0040 UNCH .0040 300 ---- .0065B ---- .0065B .0055 +.0005 .0050 305 ---- .0085B ---- .0085B .0070 +.0010 .0060 310 ---- .0115B ---- .0115B .0095 +.0020 .0075 315 ---- .0150B ---- .0150B .0125 +.0025 .0100 320 ---- .0195B ---- .0195B .0165 +.0040 .0125 325 ---- .0260B ---- .0255B .0215 +.0055 .0160 330 .0240 .0335B .0240 .0300B .0280 +.0070 1 .0210 335 ---- .0435B ---- .0430B .0370 +.0100 .0270 340 ---- .0555B ---- .0550B .0480 +.0135 .0345 345 ---- .0705B ---- .0690B .0620 +.0175 .0445 350 ---- .0890B ---- .0885B .0785 +.0215 .0570 355 ---- .1105B ---- .1095B .0985 +.0260 .0725 360 ---- .1360B ---- .1345B .1220 +.0310 .0910 365 .1365 .1645B .1285A .1285A .1490 +.0360 2 .1130 370 ---- .1965B ---- .1955B .1790 +.0410 .1380 375 ---- .2270B ---- .2270B .2130 +.0460 .1670 380 ---- .2650B ---- .2650B .2495 +.0505 .1990 385 ---- .2955B ---- .2955B .2885 +.0545 .2340 390 ---- .3485B ---- .3480B .3300 +.0580 .2720 395 ---- .3410B ---- ---- .3735 +.0610 .3125 400 ---- .4380B ---- .4375B .4185 +.0640 .3545 405 ---- ---- ---- ---- .4640 +.0655 .3985 410 ---- ---- ---- ---- .5110 +.0675 .4435 415 ---- ---- ---- ---- .5585 +.0685 .4900 420 ---- .6280B ---- .6280B .6065 +.0695 .5370 425 ---- ---- ---- ---- .6550 +.0705 .5845 430 ---- .7255B ---- .7255B .7035 +.0710 .6325 435 ---- ---- ---- ---- .7525 +.0715 .6810 440 ---- .7965B ---- .7965B .8020 +.0720 .7300 445 ---- ---- ---- ---- .8510 +.0720 .7790 450 ---- ---- ---- ---- .9005 ---- ---- 455 ---- ---- ---- ---- .9505 ---- ---- 460 ---- ---- ---- ---- 1.0000 ---- ---- 465 ---- ---- ---- ---- 1.0500 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 HX DEC22 Copper Option CALL 025 ---- ---- ---- ---- 3.3535 -.0830 3.4365 050 ---- ---- ---- ---- 3.1035 -.0830 3.1865 075 ---- ---- ---- ---- 2.8535 -.0830 2.9365 2 100 ---- ---- ---- ---- 2.6035 -.0830 2.6865 125 ---- ---- ---- ---- 2.3535 -.0830 2.4365 150 ---- ---- ---- ---- 2.1035 -.0830 2.1865 175 ---- ---- ---- ---- 1.8535 -.0830 1.9365 1 1 200 ---- ---- ---- ---- 1.6035 -.0830 1.6865 220 ---- ---- ---- ---- 1.4035 -.0830 1.4865 225 ---- ---- ---- ---- 1.3535 -.0830 1.4365 230 ---- ---- ---- ---- 1.3035 -.0830 1.3865 235 ---- ---- ---- ---- 1.2535 -.0830 1.3365 240 ---- ---- ---- ---- 1.2035 -.0830 1.2865 245 ---- ---- ---- ---- 1.1535 -.0830 1.2365 250 ---- ---- ---- ---- 1.1035 -.0830 1.1865 255 ---- ---- ---- ---- 1.0535 -.0830 1.1365 260 ---- ---- ---- ---- 1.0035 -.0830 1.0865 265 ---- ---- ---- ---- .9535 -.0835 1.0370 270 ---- ---- ---- ---- .9035 -.0835 .9870 275 ---- ---- ---- ---- .8540 -.0830 .9370 280 ---- ---- ---- ---- .8040 -.0835 .8875 285 ---- ---- ---- ---- .7545 -.0830 .8375 290 ---- ---- ---- ---- .7050 -.0830 .7880 295 ---- ---- ---- ---- .6555 -.0830 .7385 3 300 ---- ---- ---- ---- .6060 -.0830 .6890 4 305 .5475 .5475 .5475 .5475 .5570 -.0825 2 .6395 1 308 ---- ---- ---- ---- .5275 -.0825 .6100 2 309 ---- ---- ---- ---- .5180 -.0825 .6005 310 ---- ---- .4870A .4870A .5080 -.0825 .5905 3 311 ---- ---- ---- ---- .4985 -.0820 .5805 312 ---- ---- ---- ---- .4890 -.0820 .5710 313 ---- ---- ---- ---- .4790 -.0820 .5610 314 ---- ---- ---- ---- .4695 -.0815 .5510 315 ---- ---- ---- ---- .4600 -.0815 .5415 1 316 ---- ---- ---- ---- .4500 -.0815 .5315 2 317 ---- ---- ---- ---- .4405 -.0815 .5220 318 ---- ---- ---- ---- .4310 -.0810 .5120 319 ---- ---- ---- ---- .4215 -.0810 .5025 320 ---- ---- .3915A .3915A .4120 -.0810 .4930 15 321 ---- ---- ---- ---- .4025 -.0805 .4830 322 ---- ---- ---- ---- .3930 -.0805 .4735 2 323 ---- ---- ---- ---- .3840 -.0800 .4640 324 ---- ---- ---- ---- .3745 -.0800 .4545 2 325 ---- ---- ---- ---- .3655 -.0795 .4450 1 326 ---- ---- ---- ---- .3560 -.0795 .4355 327 ---- ---- ---- ---- .3470 -.0790 .4260 328 ---- ---- ---- ---- .3380 -.0785 .4165 329 ---- ---- ---- ---- .3290 -.0780 .4070 15 330 ---- ---- .3005A .3005A .3200 -.0780 .3980 1 10 331 ---- ---- ---- ---- .3110 -.0775 .3885 50 332 ---- ---- ---- ---- .3025 -.0770 .3795 333 ---- ---- ---- ---- .2940 -.0765 .3705 40 334 ---- ---- ---- ---- .2850 -.0760 .3610 10 335 ---- ---- .2665A .2665A .2765 -.0755 .3520 428 336 ---- ---- .2570A .2570A .2680 -.0750 .3430 40 337 ---- ---- .2485A .2485A .2600 -.0740 .3340 39 338 ---- ---- .2405A .2405A .2515 -.0740 .3255 339 ---- ---- .2315A .2315A .2435 -.0730 .3165 3 340 ---- ---- .2185A .2185A .2355 -.0725 .3080 11 796 341 ---- ---- .2165A .2165A .2280 -.0710 .2990 13 342 ---- ---- .2035A .2035A .2200 -.0705 .2905 10 343 ---- ---- .1960A .1960A .2125 -.0695 .2820 54 344 ---- ---- .1890A .1890A .2050 -.0685 .2735 6 43 345 ---- ---- .1820A .1820A .1975 -.0675 .2650 12 435 346 ---- ---- .1750A .1750A .1905 -.0665 .2570 10 347 ---- ---- .1685A .1685A .1835 -.0655 .2490 21 348 ---- ---- .1615A .1615A .1765 -.0645 .2410 6 10 349 ---- ---- .1550A .1550A .1695 -.0635 .2330 21 350 ---- ---- .1490A .1490A .1630 -.0620 .2250 44 586 351 ---- ---- .1425A .1425A .1565 -.0610 .2175 17 352 ---- ---- .1365A .1365A .1500 -.0600 .2100 26 353 ---- ---- .1310A .1310A .1440 -.0585 .2025 20 354 ---- ---- .1250A .1250A .1380 -.0575 .1955 36 355 .1420 .1670B .1190A .1190A .1320 -.0565 1 .1885 2 510 356 ---- ---- .1140A .1140A .1265 -.0545 .1810 2 230 357 ---- ---- .1085A .1085A .1205 -.0535 .1740 4 10 358 ---- ---- .1035A .1035A .1150 -.0525 .1675 1 29 359 .1060 .1425B .0990A .1145B .1100 -.0505 3 .1605 49 360 .1160 .1370B .0940A .0970A .1045 -.0495 9 .1540 275 615 361 ---- ---- .0895A .0895A .0995 -.0485 .1480 1 22 362 .1070 .1255B .0855A .1255B .0950 -.0470 3 .1420 24 363 ---- ---- .0810A .0810A .0905 -.0455 .1360 30 364 ---- ---- .0775A .0775A .0860 -.0445 .1305 5 53 365 .0825 .0825 .0735A .0810A .0820 -.0430 1 .1250 274 787 366 .0720 .0720 .0700A .0795B .0780 -.0415 1 .1195 10 367 ---- ---- .0660A .0660A .0740 -.0405 1 .1145 10 46 368 ---- ---- .0630A .0630A .0705 -.0390 .1095 168 144 369 .0645 .0645 .0595A .0655B .0670 -.0375 1 .1045 11 370 .0870 .0875B .0565A .0605A .0635 -.0360 46 .0995 493 2036 371 ---- ---- .0535A .0535A .0600 -.0350 .0950 2 4 372 .0570 .0570 .0510A .0600B .0570 -.0335 4 .0905 10 86 373 ---- ---- .0480A .0480A .0540 -.0320 .0860 14 374 ---- ---- .0455A .0455A .0510 -.0305 .0815 1 117 375 .0500 .0500 .0435A .0485A .0485 -.0290 25 .0775 138 1394 376 ---- ---- .0410A .0410A .0455 -.0280 .0735 1 23 377 ---- ---- .0390A .0390A .0435 -.0265 .0700 35 378 .0370 .0370 .0370 .0415B .0410 -.0255 4 .0665 15 69 379 ---- ---- .0350A .0350A .0385 -.0245 .0630 28 380 .0475 .0530B .0330A .0390B .0365 -.0230 19 .0595 715 1443 381 ---- ---- .0310A .0310A .0345 -.0220 .0565 72 382 ---- ---- .0295A .0295A .0325 -.0210 68 .0535 101 383 ---- ---- .0280A .0280A .0310 -.0200 .0510 85 384 .0345 .0345 .0265A .0265A .0290 -.0195 170 .0485 1 1745 385 .0365 .0365 .0250A .0280B .0275 -.0185 60 .0460 152 348 386 ---- ---- .0240A .0240A .0260 -.0175 .0435 46 387 ---- ---- .0225A .0225A .0245 -.0165 .0410 1 225 388 ---- ---- .0215A .0215A .0230 -.0160 .0390 26 389 ---- ---- .0200A .0200A .0220 -.0150 .0370 49 390 .0210 .0210 .0190A .0215B .0205 -.0145 10 .0350 26 2151 395 ---- ---- .0150A .0150A .0155 -.0115 2 .0270 129 289 400 .0160 .0160 .0115A .0115A .0120 -.0085 242 .0205 704 1801 405 ---- ---- .0085A .0085A .0095 -.0060 .0155 27 53 410 .0095 .0120 .0070A .0070A .0070 -.0050 9 .0120 200 1030 415 ---- ---- .0055A .0055A .0055 -.0035 .0090 2 490 420 ---- ---- .0045A .0045A .0045 -.0025 .0070 16 170 425 ---- ---- .0035A .0035A .0035 -.0020 .0055 1 960 430 .0050 .0050 .0030A .0030A .0030 -.0010 1 .0040 1 316 435 ---- ---- .0025A .0025A .0020 -.0010 .0030 23 440 ---- ---- ---- ---- .0020 -.0005 .0025 41 445 ---- ---- ---- ---- .0015 -.0005 .0020 105 450 ---- ---- ---- ---- .0010 -.0005 .0015 15 1134 455 ---- ---- ---- ---- .0010 UNCH .0010 2 460 ---- ---- ---- ---- .0010 UNCH .0010 3 465 ---- ---- ---- ---- .0005 -.0005 .0010 8 470 ---- ---- ---- ---- .0005 UNCH .0005 1 138 475 ---- ---- ---- ---- .0005 UNCH .0005 389 480 ---- ---- ---- ---- .0005 UNCH .0005 20 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 5 495 ---- ---- ---- ---- .0005 UNCH .0005 1 500 ---- ---- ---- ---- .0005 UNCH .0005 3432 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 1 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 14 525 ---- ---- ---- ---- .0005 UNCH .0005 762 530 ---- ---- ---- ---- .0005 UNCH .0005 110 535 ---- ---- ---- ---- .0005 UNCH .0005 540 ---- ---- ---- ---- .0005 UNCH .0005 4 545 ---- ---- ---- ---- .0005 UNCH .0005 550 ---- ---- ---- ---- .0005 UNCH .0005 619 555 ---- ---- ---- ---- .0005 UNCH .0005 1 560 ---- ---- ---- ---- .0005 UNCH .0005 565 ---- ---- ---- ---- .0005 UNCH .0005 570 ---- ---- ---- ---- .0005 UNCH .0005 2 575 ---- ---- ---- ---- .0005 UNCH .0005 1133 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 942 625 ---- ---- ---- ---- .0005 UNCH .0005 700 650 ---- ---- ---- ---- .0005 UNCH .0005 1615 675 ---- ---- ---- ---- .0005 UNCH .0005 2 700 ---- ---- ---- ---- .0005 UNCH .0005 42 725 ---- ---- ---- ---- .0005 UNCH .0005 1 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX JAN23 Copper Option CALL 025 ---- ---- ---- ---- 3.3505 -.0730 3.4235 050 ---- ---- ---- ---- 3.1005 -.0730 3.1735 075 ---- ---- ---- ---- 2.8505 -.0730 2.9235 100 ---- ---- ---- ---- 2.6005 -.0730 2.6735 125 ---- ---- ---- ---- 2.3505 -.0730 2.4235 150 ---- ---- ---- ---- 2.1005 -.0730 2.1735 175 ---- ---- ---- ---- 1.8505 -.0730 1.9235 200 ---- ---- ---- ---- 1.6005 -.0730 1.6735 220 ---- ---- ---- ---- 1.4005 -.0730 1.4735 225 ---- ---- ---- ---- 1.3505 -.0730 1.4235 230 ---- ---- ---- ---- 1.3005 -.0730 1.3735 235 ---- ---- ---- ---- 1.2505 -.0730 1.3235 240 ---- ---- ---- ---- 1.2010 -.0725 1.2735 245 ---- ---- ---- ---- 1.1510 -.0725 1.2235 250 ---- ---- ---- ---- 1.1015 -.0720 1.1735 255 ---- ---- ---- ---- 1.0520 -.0720 1.1240 260 ---- ---- ---- ---- 1.0030 -.0715 1.0745 265 ---- ---- ---- ---- .9535 -.0715 1.0250 270 ---- ---- .8830A .8830A .9045 -.0715 .9760 275 ---- ---- ---- ---- .8560 -.0710 .9270 280 ---- ---- .7855A .7855A .8075 -.0705 .8780 285 ---- ---- ---- ---- .7595 -.0705 .8300 290 ---- ---- .6900A .6900A .7115 -.0700 .7815 295 ---- ---- ---- ---- .6645 -.0695 .7340 300 ---- ---- .5970A .5970A .6180 -.0690 .6870 305 ---- ---- ---- ---- .5725 -.0680 .6405 1 308 ---- ---- ---- ---- .5455 -.0675 .6130 309 ---- ---- ---- ---- .5370 -.0670 .6040 310 ---- ---- .5075A .5075A .5280 -.0670 .5950 311 ---- ---- ---- ---- .5190 -.0665 .5855 312 ---- ---- ---- ---- .5105 -.0660 .5765 313 ---- ---- ---- ---- .5020 -.0655 .5675 1 314 ---- ---- ---- ---- .4930 -.0655 .5585 315 ---- ---- ---- ---- .4845 -.0655 .5500 316 ---- ---- ---- ---- .4760 -.0650 .5410 317 ---- ---- ---- ---- .4675 -.0645 .5320 318 ---- ---- ---- ---- .4595 -.0640 .5235 319 ---- ---- .4370A .4370A .4510 -.0635 .5145 1 320 ---- ---- .4230A .4230A .4425 -.0635 .5060 321 ---- ---- .4195A .4195A .4345 -.0625 .4970 322 ---- ---- .4115A .4115A .4265 -.0620 .4885 323 ---- ---- .4035A .4035A .4185 -.0615 .4800 324 ---- ---- .3970A .3970A .4100 -.0615 .4715 325 ---- ---- .3890A .3890A .4025 -.0605 .4630 1 326 ---- ---- .3815A .3815A .3945 -.0600 .4545 327 ---- ---- .3735A .3735A .3865 -.0600 .4465 328 ---- ---- .3660A .3660A .3790 -.0590 .4380 1 329 ---- ---- .3585A .3585A .3710 -.0585 .4295 13 330 ---- ---- .3445A .3445A .3635 -.0580 .4215 331 ---- ---- .3370A .3370A .3560 -.0575 .4135 332 ---- ---- .3300A .3300A .3485 -.0570 .4055 333 ---- ---- .3225A .3225A .3410 -.0565 .3975 334 ---- ---- .3150A .3150A .3340 -.0555 .3895 10 335 ---- ---- .3080A .3080A .3265 -.0550 .3815 12 336 ---- ---- .3015A .3015A .3195 -.0545 .3740 337 ---- ---- .2940A .2940A .3125 -.0535 .3660 1 338 ---- ---- .2875A .2875A .3055 -.0530 .3585 9 339 ---- ---- .2805A .2805A .2985 -.0525 .3510 340 .2850 .2850 .2740A .2740A .2915 -.0520 7 .3435 6 341 ---- ---- .2675A .2675A .2850 -.0510 .3360 342 ---- ---- .2610A .2610A .2780 -.0510 .3290 6 343 ---- ---- .2545A .2545A .2715 -.0500 .3215 1 344 ---- ---- .2485A .2485A .2650 -.0495 .3145 3 345 ---- ---- .2420A .2420A .2590 -.0485 .3075 12 346 ---- ---- .2360A .2360A .2525 -.0480 .3005 13 347 ---- ---- .2300A .2300A .2465 -.0470 .2935 14 348 ---- ---- .2240A .2240A .2400 -.0470 .2870 15 349 ---- ---- .2185A .2185A .2340 -.0460 .2800 350 .2295 .2295 .2125A .2220A .2285 -.0450 1 .2735 56 351 ---- ---- .2070A .2070A .2225 -.0445 .2670 10 10 352 ---- ---- .2010A .2010A .2165 -.0440 .2605 353 ---- ---- .1960A .1960A .2110 -.0435 .2545 10 10 354 ---- ---- .1905A .1905A .2055 -.0425 .2480 355 ---- ---- .1855A .1855A .2000 -.0420 .2420 1 49 356 ---- ---- .1805A .1805A .1950 -.0410 .2360 357 ---- ---- .1755A .1755A .1895 -.0405 .2300 358 ---- ---- .1705A .1705A .1845 -.0400 .2245 359 ---- ---- .1655A .1655A .1795 -.0390 .2185 25 11 360 ---- ---- .1610A .1610A .1745 -.0385 .2130 10 558 361 ---- ---- .1565A .1565A .1695 -.0380 .2075 1 362 ---- ---- .1520A .1520A .1650 -.0370 .2020 363 ---- ---- .1475A .1475A .1605 -.0365 .1970 364 ---- ---- .1435A .1435A .1560 -.0355 .1915 10 365 ---- ---- .1390A .1390A .1515 -.0350 .1865 1 5 366 .1575 .1670B .1350A .1670B .1470 -.0345 1 .1815 10 367 ---- ---- .1310A .1310A .1430 -.0335 .1765 1 368 ---- ---- .1270A .1270A .1385 -.0330 .1715 10 369 .1325 .1535B .1235A .1535B .1345 -.0325 12 .1670 370 ---- ---- .1195A .1195A .1305 -.0320 .1625 2 17 371 ---- ---- .1160A .1160A .1270 -.0305 .1575 21 372 ---- ---- .1125A .1125A .1230 -.0305 .1535 373 ---- ---- ---- .1090A .1195 ---- ---- 374 ---- ---- ---- .1060A .1160 ---- ---- 375 .1110 .1290B .1025A .1025A .1125 -.0280 306 .1405 1895 1747 376 ---- ---- ---- .0995A .1090 ---- ---- 377 ---- ---- ---- .0965A .1055 ---- ---- 378 ---- ---- ---- .0935A .1025 ---- ---- 379 ---- ---- ---- .0905A .0990 ---- ---- 380 ---- ---- .0875A .0875A .0960 -.0250 .1210 28 105 381 ---- ---- ---- .0850A .0930 ---- ---- 382 ---- ---- ---- .0820A .0905 ---- ---- 383 ---- ---- ---- .0795A .0875 ---- ---- 384 ---- ---- ---- .0770A .0845 ---- ---- 385 ---- ---- .0745A .0745A .0820 -.0220 .1040 7 23 386 ---- ---- ---- .0720A .0795 ---- ---- 387 ---- ---- ---- .0700A .0770 ---- ---- 390 ---- ---- .0635A .0635A .0700 -.0185 .0885 18 91 395 ---- ---- .0535A .0535A .0595 -.0160 .0755 1 2 400 .0560 .0585B .0455A .0505B .0505 -.0135 6 .0640 490 1924 405 ---- ---- .0385A .0385A .0425 -.0115 .0540 1 31 410 ---- ---- .0330A .0330A .0360 -.0100 .0460 27 68 415 ---- ---- .0280A .0280A .0305 -.0080 .0385 10 10 420 ---- ---- .0240A .0240A .0260 -.0065 .0325 58 71 425 ---- ---- .0205A .0205A .0220 -.0055 .0275 1892 1129 430 ---- ---- .0175A .0175A .0185 -.0050 .0235 41 435 ---- ---- .0150A .0150A .0160 -.0040 .0200 1 440 ---- ---- .0130A .0130A .0135 -.0035 .0170 12 445 ---- ---- .0115A .0115A .0120 -.0025 .0145 1 450 .0105 .0105 .0100A .0100A .0100 -.0030 1 .0130 5 1192 455 ---- ---- .0090A .0090A .0090 -.0020 .0110 3 3 460 ---- ---- .0080A .0080A .0080 -.0015 .0095 1 13 465 ---- ---- .0070A .0070A .0070 -.0015 .0085 1 1 470 .0055 .0055 .0055 .0055 .0060 -.0015 1 .0075 2 10 475 .0065 .0065 .0045 .0045 .0055 -.0010 2 .0065 1 16 480 ---- ---- .0055A .0055A .0050 -.0010 .0060 15 485 ---- ---- ---- ---- .0045 -.0005 .0050 490 ---- ---- ---- ---- .0040 -.0005 .0045 31 495 ---- ---- ---- ---- .0035 -.0005 .0040 500 ---- ---- ---- ---- .0035 UNCH .0035 4 8 505 ---- ---- ---- ---- .0030 -.0005 .0035 510 ---- ---- ---- ---- .0030 UNCH .0030 515 ---- ---- ---- ---- .0025 UNCH .0025 520 ---- ---- ---- ---- .0025 UNCH .0025 525 ---- ---- ---- ---- .0020 -.0005 .0025 10 530 ---- ---- ---- ---- .0020 UNCH .0020 2 535 ---- ---- ---- ---- .0020 UNCH .0020 540 ---- ---- ---- ---- .0015 UNCH .0015 545 ---- ---- ---- ---- .0015 UNCH .0015 550 ---- ---- ---- ---- .0015 UNCH .0015 16 555 ---- ---- ---- ---- .0015 UNCH .0015 560 ---- ---- ---- ---- .0015 UNCH .0015 565 ---- ---- ---- ---- .0010 UNCH .0010 570 ---- ---- ---- ---- .0010 UNCH .0010 575 ---- ---- ---- ---- .0010 UNCH .0010 580 ---- ---- ---- ---- .0010 UNCH .0010 585 ---- ---- ---- ---- .0010 UNCH .0010 1 600 ---- ---- ---- ---- .0010 +.0005 .0005 12 625 ---- ---- ---- ---- .0005 UNCH .0005 2 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 6 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.3505 -.0730 3.4235 050 ---- ---- ---- ---- 3.1005 -.0730 3.1735 075 ---- ---- ---- ---- 2.8505 -.0730 2.9235 100 ---- ---- ---- ---- 2.6005 -.0730 2.6735 125 ---- ---- ---- ---- 2.3505 -.0730 2.4235 150 ---- ---- ---- ---- 2.1005 -.0730 2.1735 175 ---- ---- ---- ---- 1.8505 -.0730 1.9235 200 ---- ---- ---- ---- 1.6005 -.0730 1.6735 220 ---- ---- ---- ---- 1.4005 -.0730 1.4735 225 ---- ---- ---- ---- 1.3510 -.0725 1.4235 230 ---- ---- ---- ---- 1.3010 -.0725 1.3735 235 ---- ---- ---- ---- 1.2515 -.0725 1.3240 240 ---- ---- ---- ---- 1.2025 -.0720 1.2745 245 ---- ---- ---- ---- 1.1530 -.0725 1.2255 250 ---- ---- ---- ---- 1.1040 -.0720 1.1760 255 ---- ---- ---- ---- 1.0555 -.0715 1.1270 260 ---- ---- .9855A .9855A 1.0070 -.0715 1.0785 265 ---- ---- ---- ---- .9585 -.0715 1.0300 270 ---- ---- .8895A .8895A .9110 -.0710 .9820 275 ---- ---- ---- ---- .8635 -.0705 .9340 280 ---- ---- .7955A .7955A .8165 -.0700 .8865 285 ---- ---- ---- ---- .7705 -.0690 .8395 290 ---- ---- .7040A .7040A .7245 -.0685 .7930 295 ---- ---- ---- ---- .6800 -.0670 .7470 300 ---- ---- .6155A .6155A .6360 -.0660 .7020 305 ---- ---- ---- ---- .5930 -.0650 .6580 310 ---- ---- .5315A .5315A .5515 -.0630 .6145 1 315 ---- ---- .4960A .4960A .5110 -.0610 .5720 316 ---- ---- .4885A .4885A .5030 -.0610 .5640 317 ---- ---- .4815A .4815A .4950 -.0605 .5555 318 ---- ---- .4725A .4725A .4875 -.0595 .5470 319 ---- ---- .4660A .4660A .4795 -.0595 .5390 320 ---- ---- .4520A .4520A .4720 -.0590 .5310 3 321 ---- ---- .4510A .4510A .4640 -.0585 .5225 322 ---- ---- .4435A .4435A .4565 -.0580 .5145 323 ---- ---- .4360A .4360A .4490 -.0575 .5065 324 ---- ---- .4285A .4285A .4415 -.0570 .4985 325 ---- ---- .4150A .4150A .4340 -.0565 .4905 1 326 ---- ---- .4075A .4075A .4265 -.0560 .4825 327 ---- ---- .4000A .4000A .4195 -.0550 .4745 328 ---- ---- .3930A .3930A .4120 -.0550 .4670 329 ---- ---- .3860A .3860A .4050 -.0540 .4590 330 ---- ---- .3790A .3790A .3980 -.0535 .4515 331 ---- ---- .3720A .3720A .3910 -.0530 .4440 332 ---- ---- .3650A .3650A .3840 -.0525 .4365 333 ---- ---- .3585A .3585A .3770 -.0520 .4290 334 ---- ---- .3515A .3515A .3700 -.0515 .4215 335 ---- ---- .3450A .3450A .3635 -.0505 .4140 10 336 ---- ---- .3385A .3385A .3565 -.0505 .4070 337 ---- ---- .3320A .3320A .3500 -.0500 .4000 338 ---- ---- .3255A .3255A .3435 -.0490 .3925 1 339 ---- ---- .3190A .3190A .3370 -.0485 .3855 340 ---- ---- .3130A .3130A .3305 -.0485 .3790 18 341 ---- ---- .3065A .3065A .3245 -.0475 .3720 8 342 ---- ---- .3005A .3005A .3180 -.0470 .3650 343 ---- ---- .2945A .2945A .3120 -.0465 .3585 344 ---- ---- .2885A .2885A .3060 -.0455 .3515 1 1 345 ---- ---- .2825A .2825A .3000 -.0450 .3450 10 346 ---- ---- .2770A .2770A .2940 -.0445 .3385 23 347 ---- ---- .2715A .2715A .2880 -.0440 .3320 348 ---- ---- .2655A .2655A .2820 -.0435 .3255 9 349 ---- ---- .2600A .2600A .2765 -.0425 .3190 8 8 350 ---- ---- .2545A .2545A .2710 -.0415 .3125 5 15 351 ---- ---- .2490A .2490A .2655 -.0410 .3065 352 ---- ---- .2435A .2435A .2600 -.0405 .3005 353 ---- ---- .2385A .2385A .2545 -.0400 .2945 354 ---- ---- .2335A .2335A .2495 -.0390 .2885 355 ---- ---- .2285A .2285A .2440 -.0390 .2830 356 ---- ---- .2235A .2235A .2390 -.0380 .2770 357 ---- ---- .2185A .2185A .2340 -.0375 .2715 358 ---- ---- .2135A .2135A .2290 -.0370 .2660 359 ---- ---- .2090A .2090A .2240 -.0365 .2605 360 ---- ---- .2040A .2040A .2190 -.0360 .2550 361 ---- ---- .1995A .1995A .2140 -.0355 .2495 362 ---- ---- .1950A .1950A .2095 -.0350 .2445 363 ---- ---- .1905A .1905A .2045 -.0345 .2390 364 ---- ---- .1865A .1865A .2000 -.0340 .2340 365 ---- ---- .1820A .1820A .1955 -.0335 .2290 111 111 366 ---- ---- .1780A .1780A .1910 -.0325 .2235 367 ---- ---- .1735A .1735A .1870 -.0320 .2190 368 ---- ---- .1695A .1695A .1825 -.0315 .2140 369 ---- ---- .1660A .1660A .1785 -.0310 .2095 370 ---- ---- .1620A .1620A .1745 -.0300 .2045 80 371 ---- ---- .1580A .1580A .1705 -.0295 .2000 372 .1615 .1615 .1545A .1680B .1665 -.0290 11 .1955 373 ---- ---- ---- .1505A .1625 ---- ---- 374 ---- ---- ---- .1470A .1590 ---- ---- 375 ---- ---- .1435A .1435A .1550 -.0280 .1830 1 15 376 ---- ---- ---- .1400A .1515 ---- ---- 377 ---- ---- ---- .1370A .1480 ---- ---- 378 ---- ---- ---- .1335A .1445 ---- ---- 379 ---- ---- ---- .1305A .1410 ---- ---- 380 .1355 .1515B .1270A .1270A .1380 -.0250 2 .1630 40 381 ---- ---- ---- .1240A .1345 ---- ---- 382 ---- ---- ---- .1210A .1315 ---- ---- 383 ---- ---- ---- .1180A .1285 ---- ---- 384 ---- ---- ---- .1150A .1250 ---- ---- 385 ---- ---- .1125A .1125A .1220 -.0230 .1450 8 386 ---- ---- ---- .1095A .1195 ---- ---- 387 ---- ---- ---- .1070A .1165 ---- ---- 390 ---- ---- .0990A .0990A .1080 -.0205 .1285 2 13 395 ---- ---- .0875A .0875A .0955 -.0185 .1140 10 400 ---- ---- .0770A .0770A .0840 -.0165 .1005 1 31 405 ---- ---- .0675A .0675A .0740 -.0145 108 .0885 10 10 410 ---- ---- .0595A .0595A .0650 -.0130 .0780 1 415 ---- ---- .0525A .0525A .0570 -.0115 .0685 10 10 420 ---- ---- .0460A .0460A .0505 -.0095 .0600 4 10 425 ---- ---- .0405A .0405A .0440 -.0090 .0530 430 ---- ---- .0355A .0355A .0390 -.0075 .0465 10 10 435 ---- ---- .0315A .0315A .0340 -.0070 .0410 440 ---- ---- .0280A .0280A .0300 -.0060 .0360 10 60 445 ---- ---- .0245A .0245A .0265 -.0055 .0320 10 450 ---- ---- .0220A .0220A .0235 -.0045 .0280 18 16 455 ---- ---- .0195A .0195A .0210 -.0040 .0250 10 460 ---- ---- .0175A .0175A .0185 -.0035 .0220 465 ---- ---- .0155A .0155A .0165 -.0030 .0195 470 ---- ---- .0140A .0140A .0150 -.0025 .0175 1 1 475 ---- ---- .0125A .0125A .0135 -.0020 .0155 480 ---- ---- .0115A .0115A .0120 -.0020 .0140 485 ---- ---- .0105A .0105A .0110 -.0015 .0125 490 ---- ---- .0095A .0095A .0100 -.0010 .0110 25 495 ---- ---- .0090A .0090A .0090 -.0010 .0100 500 ---- ---- .0080A .0080A .0080 -.0010 .0090 2 505 ---- ---- .0075A .0075A .0075 -.0010 .0085 510 ---- ---- .0070A .0070A .0070 -.0005 .0075 13 515 ---- ---- .0065A .0065A .0065 -.0005 .0070 520 ---- ---- .0060A .0060A .0060 -.0005 .0065 525 ---- ---- .0055A .0055A .0055 -.0005 .0060 530 ---- ---- ---- ---- .0050 -.0005 .0055 535 ---- ---- ---- ---- .0045 -.0005 .0050 540 ---- ---- ---- ---- .0045 -.0005 .0050 545 ---- ---- ---- ---- .0040 -.0005 .0045 550 ---- ---- ---- ---- .0035 -.0005 .0040 555 ---- ---- ---- ---- .0035 -.0005 .0040 560 ---- ---- ---- ---- .0035 UNCH .0035 565 ---- ---- ---- ---- .0030 -.0005 .0035 570 ---- ---- ---- ---- .0030 UNCH .0030 575 ---- ---- ---- ---- .0025 -.0005 .0030 580 ---- ---- ---- ---- .0025 -.0005 .0030 585 ---- ---- ---- ---- .0025 -.0005 .0030 2 600 ---- ---- ---- ---- .0020 -.0005 .0025 7 625 ---- ---- ---- ---- .0015 -.0005 .0020 650 ---- ---- ---- ---- .0015 UNCH .0015 675 ---- ---- ---- ---- .0010 -.0005 .0015 1 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0010 UNCH .0010 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 825 ---- ---- ---- ---- .0005 -.0005 .0010 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.3505 -.0730 3.4235 050 ---- ---- ---- ---- 3.1005 -.0730 3.1735 075 ---- ---- ---- ---- 2.8505 -.0730 2.9235 100 ---- ---- ---- ---- 2.6005 -.0730 2.6735 125 ---- ---- ---- ---- 2.3505 -.0730 2.4235 150 ---- ---- ---- ---- 2.1005 -.0730 2.1735 175 ---- ---- ---- ---- 1.8505 -.0730 1.9235 200 ---- ---- ---- ---- 1.6005 -.0730 1.6735 220 ---- ---- ---- ---- 1.4010 -.0725 1.4735 225 ---- ---- ---- ---- 1.3515 -.0725 1.4240 230 ---- ---- ---- ---- 1.3025 -.0720 1.3745 235 ---- ---- ---- ---- 1.2530 -.0725 1.3255 240 ---- ---- 1.1835A 1.1835A 1.2045 -.0720 1.2765 245 ---- ---- ---- ---- 1.1560 -.0715 1.2275 250 ---- ---- 1.0865A 1.0865A 1.1075 -.0715 1.1790 255 ---- ---- ---- ---- 1.0595 -.0715 1.1310 260 ---- ---- .9915A .9915A 1.0115 -.0715 1.0830 265 ---- ---- ---- ---- .9645 -.0705 1.0350 270 ---- ---- .8975A .8975A .9175 -.0705 .9880 275 ---- ---- ---- ---- .8715 -.0695 .9410 280 ---- ---- .8065A .8065A .8260 -.0690 .8950 285 ---- ---- ---- ---- .7810 -.0680 .8490 290 ---- ---- .7180A .7180A .7375 -.0665 .8040 295 ---- ---- ---- ---- .6945 -.0655 .7600 300 ---- ---- .6330A .6330A .6525 -.0635 .7160 305 ---- ---- ---- ---- .6115 -.0620 .6735 310 ---- ---- .5520A .5520A .5720 -.0600 .6320 315 ---- ---- ---- ---- .5330 -.0580 .5910 320 ---- ---- .4765A .4765A .4960 -.0555 .5515 4 325 ---- ---- .4405A .4405A .4600 -.0535 .5135 330 ---- ---- .4065A .4065A .4255 -.0510 .4765 335 ---- ---- .3735A .3735A .3925 -.0485 .4410 10 11 340 ---- ---- .3430A .3430A .3610 -.0460 .4070 75 345 ---- ---- .3140A .3140A .3310 -.0435 .3745 10 29 350 .3050 .3050 .2865A .2865A .3030 -.0405 1 .3435 61 355 ---- ---- .2610A .2610A .2765 -.0380 .3145 360 .2430 .2475 .2375A .2540B .2520 -.0355 12 .2875 1 16 365 .2250 .2255 .2155A .2155A .2295 -.0325 20 .2620 370 ---- ---- .1945A .1945A .2080 -.0300 .2380 973 375 .1910 .2030B .1760A .2030B .1885 -.0275 10 .2160 52 1177 380 .1695 .1835B .1590A .1590A .1705 -.0255 4 .1960 1 13 385 ---- ---- .1435A .1435A .1545 -.0225 .1770 24 390 ---- ---- .1295A .1295A .1395 -.0205 .1600 810 395 ---- ---- .1165A .1165A .1255 -.0190 .1445 400 ---- ---- .1050A .1050A .1130 -.0170 12 .1300 39 2959 405 ---- ---- .0945A .0945A .1020 -.0155 .1175 410 .0860 .0860 .0845A .0915B .0915 -.0140 1 .1055 8 415 ---- ---- .0760A .0760A .0825 -.0125 .0950 7 420 ---- ---- .0685A .0685A .0740 -.0110 .0850 1001 425 .0640 .0645 .0615A .0615A .0665 -.0100 22 .0765 85 2092 430 ---- ---- .0550A .0550A .0595 -.0090 .0685 1 435 ---- ---- .0495A .0495A .0535 -.0080 .0615 18 440 ---- ---- .0445A .0445A .0480 -.0075 .0555 1601 445 ---- ---- .0400A .0400A .0430 -.0065 .0495 10 10 450 ---- ---- .0360A .0360A .0385 -.0060 10 .0445 2512 455 ---- ---- .0325A .0325A .0345 -.0055 .0400 2 460 ---- ---- .0295A .0295A .0310 -.0050 .0360 4 465 ---- ---- .0265A .0265A .0280 -.0040 .0320 1 470 ---- ---- .0240A .0240A .0255 -.0035 .0290 400 475 ---- ---- .0220A .0220A .0230 -.0030 .0260 965 480 ---- ---- .0200A .0200A .0210 -.0025 .0235 15 817 485 ---- ---- .0185A .0185A .0190 -.0025 .0215 1 1 490 ---- ---- .0170A .0170A .0175 -.0020 .0195 1 2 495 ---- ---- .0155A .0155A .0160 -.0015 .0175 500 ---- ---- .0145A .0145A .0145 -.0015 .0160 1 1 505 ---- ---- .0135A .0135A .0135 -.0010 .0145 510 ---- ---- .0125A .0125A .0125 -.0010 .0135 515 ---- ---- .0115A .0115A .0115 -.0010 .0125 520 ---- ---- .0110A .0110A .0105 -.0010 .0115 525 ---- ---- .0100A .0100A .0100 -.0005 .0105 530 ---- ---- .0095A .0095A .0090 -.0010 .0100 535 ---- ---- ---- ---- .0085 -.0005 .0090 540 ---- ---- ---- ---- .0080 -.0005 .0085 5 5 545 ---- ---- ---- ---- .0075 -.0005 .0080 550 ---- ---- ---- ---- .0070 -.0005 .0075 25 555 ---- ---- ---- ---- .0065 -.0005 .0070 560 ---- ---- ---- ---- .0060 -.0005 .0065 565 ---- ---- ---- ---- .0060 -.0005 .0065 570 ---- ---- ---- ---- .0055 -.0005 .0060 575 ---- ---- ---- ---- .0055 -.0005 .0060 580 ---- ---- ---- ---- .0050 -.0005 .0055 585 ---- ---- ---- ---- .0045 -.0010 .0055 600 ---- ---- ---- ---- .0040 -.0005 .0045 625 ---- ---- ---- ---- .0035 -.0005 .0040 3 650 ---- ---- ---- ---- .0025 -.0010 .0035 675 ---- ---- ---- ---- .0025 -.0005 .0030 700 ---- ---- ---- ---- .0020 -.0005 .0025 30 725 ---- ---- ---- ---- .0020 -.0005 .0025 750 ---- ---- .0020A .0020A .0015 -.0010 .0025 775 ---- ---- .0020A .0020A .0015 -.0010 .0025 800 ---- ---- ---- ---- .0015 -.0005 .0020 825 ---- ---- ---- ---- .0015 -.0005 .0020 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.3485 -.0680 3.4165 050 ---- ---- ---- ---- 3.0985 -.0680 3.1665 075 ---- ---- ---- ---- 2.8485 -.0680 2.9165 100 ---- ---- ---- ---- 2.5985 -.0680 2.6665 125 ---- ---- ---- ---- 2.3485 -.0680 2.4165 150 ---- ---- ---- ---- 2.0985 -.0680 2.1665 175 ---- ---- ---- ---- 1.8485 -.0680 1.9165 200 ---- ---- ---- ---- 1.5985 -.0680 1.6665 220 ---- ---- ---- ---- 1.4005 -.0670 1.4675 225 ---- ---- ---- ---- 1.3515 -.0670 1.4185 230 ---- ---- ---- ---- 1.3025 -.0670 1.3695 235 ---- ---- ---- ---- 1.2540 -.0665 1.3205 240 ---- ---- 1.1845A 1.1845A 1.2060 -.0660 1.2720 245 ---- ---- ---- ---- 1.1580 -.0660 1.2240 250 ---- ---- 1.0895A 1.0895A 1.1105 -.0655 1.1760 255 ---- ---- ---- ---- 1.0630 -.0655 1.1285 260 ---- ---- .9960A .9960A 1.0165 -.0650 1.0815 265 ---- ---- ---- ---- .9705 -.0645 1.0350 270 ---- ---- .9050A .9050A .9255 -.0635 .9890 275 ---- ---- ---- ---- .8805 -.0630 .9435 280 ---- ---- .8165A .8165A .8370 -.0620 .8990 285 ---- ---- ---- ---- .7940 -.0605 .8545 290 ---- ---- .7315A .7315A .7515 -.0595 .8110 295 ---- ---- ---- ---- .7105 -.0580 .7685 300 ---- ---- .6500A .6500A .6700 -.0565 .7265 305 ---- ---- ---- ---- .6305 -.0550 .6855 310 ---- ---- .5725A .5725A .5925 -.0525 .6450 315 ---- ---- ---- ---- .5550 -.0510 .6060 320 ---- ---- .5000A .5000A .5195 -.0485 .5680 325 ---- ---- .4660A .4660A .4845 -.0465 .5310 330 ---- ---- .4335A .4335A .4515 -.0445 .4960 335 ---- ---- .4020A .4020A .4200 -.0425 .4625 6 340 ---- ---- .3720A .3720A .3895 -.0405 .4300 16 345 ---- ---- .3440A .3440A .3610 -.0385 .3995 350 ---- ---- .3170A .3170A .3335 -.0365 .3700 6 18 355 ---- ---- .2910A .2910A .3075 -.0345 .3420 6 16 360 ---- ---- .2680A .2680A .2835 -.0320 .3155 365 ---- ---- .2460A .2460A .2610 -.0300 .2910 10 370 ---- ---- .2260A .2260A .2395 -.0285 .2680 375 ---- ---- .2065A .2065A .2200 -.0260 .2460 380 ---- ---- .1895A .1895A .2020 -.0240 .2260 9 9 385 ---- ---- .1735A .1735A .1850 -.0225 .2075 390 ---- ---- .1585A .1585A .1695 -.0205 .1900 395 ---- ---- .1450A .1450A .1550 -.0190 .1740 400 ---- ---- .1325A .1325A .1420 -.0170 .1590 1 405 ---- ---- .1210A .1210A .1300 -.0155 .1455 410 ---- ---- .1100A .1100A .1185 -.0140 .1325 415 ---- ---- .1005A .1005A .1085 -.0125 .1210 420 ---- ---- .0925A .0925A .0990 -.0115 .1105 4 425 ---- ---- .0845A .0845A .0905 -.0105 .1010 500 501 430 ---- ---- .0770A .0770A .0825 -.0095 .0920 435 ---- ---- .0705A .0705A .0750 -.0090 .0840 10 440 ---- ---- .0640A .0640A .0685 -.0085 .0770 445 ---- ---- .0585A .0585A .0625 -.0080 .0705 450 ---- ---- .0535A .0535A .0570 -.0075 .0645 34 455 ---- ---- .0490A .0490A .0520 -.0070 .0590 460 ---- ---- .0450A .0450A .0475 -.0065 .0540 465 ---- ---- .0410A .0410A .0430 -.0065 .0495 470 ---- ---- .0375A .0375A .0395 -.0060 .0455 475 ---- ---- .0345A .0345A .0360 -.0055 .0415 500 500 480 ---- ---- .0315A .0315A .0325 -.0055 .0380 485 ---- ---- .0290A .0290A .0300 -.0050 .0350 490 ---- ---- .0270A .0270A .0275 -.0045 .0320 495 ---- ---- .0250A .0250A .0250 -.0045 .0295 500 ---- ---- .0230A .0230A .0230 -.0040 .0270 14 505 ---- ---- .0215A .0215A .0215 -.0035 .0250 510 ---- ---- .0200A .0200A .0200 -.0030 .0230 515 ---- ---- .0185A .0185A .0185 -.0030 .0215 520 ---- ---- .0175A .0175A .0170 -.0030 .0200 525 ---- ---- .0160A .0160A .0160 -.0025 .0185 530 ---- ---- .0155A .0155A .0145 -.0025 .0170 535 ---- ---- .0145A .0145A .0135 -.0025 .0160 540 ---- ---- .0135A .0135A .0130 -.0020 .0150 545 ---- ---- .0130A .0130A .0120 -.0020 .0140 550 ---- ---- .0120A .0120A .0110 -.0020 .0130 5 555 ---- ---- .0115A .0115A .0105 -.0020 .0125 560 ---- ---- .0110A .0110A .0100 -.0015 .0115 565 ---- ---- .0105A .0105A .0090 -.0020 .0110 570 ---- ---- ---- ---- .0085 -.0015 .0100 575 ---- ---- ---- ---- .0080 -.0015 .0095 580 ---- ---- ---- ---- .0075 -.0015 .0090 600 ---- ---- ---- ---- .0060 -.0010 .0070 625 ---- ---- ---- ---- .0045 -.0010 .0055 650 ---- ---- ---- ---- .0035 -.0010 .0045 675 ---- ---- ---- ---- .0030 -.0005 .0035 700 ---- ---- ---- ---- .0025 -.0005 .0030 725 ---- ---- ---- ---- .0020 -.0005 .0025 750 ---- ---- ---- ---- .0020 UNCH .0020 775 ---- ---- ---- ---- .0015 -.0005 .0020 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0010 -.0005 .0015 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.3485 -.0680 3.4165 050 ---- ---- ---- ---- 3.0985 -.0680 3.1665 075 ---- ---- ---- ---- 2.8485 -.0680 2.9165 100 ---- ---- ---- ---- 2.5985 -.0680 2.6665 125 ---- ---- ---- ---- 2.3485 -.0680 2.4165 150 ---- ---- ---- ---- 2.0985 -.0680 2.1665 175 ---- ---- ---- ---- 1.8485 -.0680 1.9165 200 ---- ---- ---- ---- 1.5985 -.0680 1.6665 220 ---- ---- ---- ---- 1.4010 -.0665 1.4675 225 ---- ---- ---- ---- 1.3520 -.0665 1.4185 230 ---- ---- ---- ---- 1.3040 -.0660 1.3700 235 ---- ---- ---- ---- 1.2560 -.0655 1.3215 240 ---- ---- 1.1885A 1.1885A 1.2085 -.0655 1.2740 245 ---- ---- ---- ---- 1.1610 -.0655 1.2265 250 ---- ---- 1.0950A 1.0950A 1.1145 -.0650 1.1795 255 ---- ---- ---- ---- 1.0685 -.0645 1.1330 260 ---- ---- 1.0035A 1.0035A 1.0225 -.0645 1.0870 265 ---- ---- ---- ---- .9775 -.0635 1.0410 270 ---- ---- .9145A .9145A .9335 -.0625 .9960 275 ---- ---- ---- ---- .8895 -.0620 .9515 280 ---- ---- .8280A .8280A .8470 -.0605 .9075 285 ---- ---- ---- ---- .8050 -.0590 .8640 290 ---- ---- .7450A .7450A .7640 -.0575 .8215 295 ---- ---- ---- ---- .7235 -.0560 .7795 300 ---- ---- .6660A .6660A .6845 -.0545 .7390 305 ---- ---- ---- ---- .6465 -.0525 .6990 310 ---- ---- .5905A .5905A .6090 -.0510 .6600 315 ---- ---- .5550A .5550A .5730 -.0490 .6220 320 ---- ---- .5205A .5205A .5380 -.0475 .5855 325 ---- ---- .4870A .4870A .5045 -.0455 .5500 330 ---- ---- .4550A .4550A .4720 -.0440 .5160 335 ---- ---- .4245A .4245A .4410 -.0420 .4830 340 ---- ---- .3955A .3955A .4115 -.0400 .4515 345 ---- ---- .3680A .3680A .3835 -.0380 .4215 350 ---- ---- .3405A .3405A .3565 -.0365 .3930 12 355 ---- ---- .3150A .3150A .3315 -.0340 .3655 4 4 360 ---- ---- .2920A .2920A .3075 -.0325 .3400 365 ---- ---- .2705A .2705A .2850 -.0305 .3155 4 4 370 ---- ---- .2500A .2500A .2640 -.0285 .2925 5 5 375 ---- ---- .2315A .2315A .2440 -.0270 .2710 380 ---- ---- .2130A .2130A .2260 -.0250 .2510 4 385 ---- ---- .1965A .1965A .2085 -.0240 .2325 74 2 390 ---- ---- .1815A .1815A .1925 -.0220 .2145 395 ---- ---- .1675A .1675A .1780 -.0205 .1985 400 ---- ---- .1545A .1545A .1640 -.0190 .1830 405 ---- ---- .1420A .1420A .1515 -.0175 .1690 410 ---- ---- .1310A .1310A .1395 -.0165 .1560 415 ---- ---- .1210A .1210A .1285 -.0155 .1440 420 ---- ---- .1115A .1115A .1185 -.0140 .1325 2 425 ---- ---- .1025A .1025A .1090 -.0135 .1225 430 ---- ---- .0950A .0950A .1005 -.0125 .1130 435 ---- ---- .0875A .0875A .0925 -.0115 .1040 440 ---- ---- .0810A .0810A .0855 -.0105 .0960 445 ---- ---- .0745A .0745A .0785 -.0100 .0885 450 ---- ---- .0690A .0690A .0725 -.0090 .0815 455 ---- ---- .0635A .0635A .0670 -.0085 .0755 460 ---- ---- .0590A .0590A .0615 -.0080 .0695 465 ---- ---- .0545A .0545A .0565 -.0080 .0645 470 ---- ---- .0505A .0505A .0520 -.0075 .0595 475 ---- ---- .0470A .0470A .0480 -.0070 .0550 480 ---- ---- .0435A .0435A .0445 -.0065 .0510 485 ---- ---- .0405A .0405A .0410 -.0060 .0470 490 ---- ---- .0375A .0375A .0375 -.0065 .0440 495 ---- ---- .0345A .0345A .0350 -.0055 .0405 500 ---- ---- .0325A .0325A .0320 -.0060 .0380 505 ---- ---- .0300A .0300A .0300 -.0050 .0350 10 510 ---- ---- .0280A .0280A .0275 -.0050 .0325 515 ---- ---- .0260A .0260A .0255 -.0050 .0305 520 ---- ---- .0245A .0245A .0240 -.0045 .0285 525 ---- ---- .0230A .0230A .0225 -.0040 .0265 530 ---- ---- .0215A .0215A .0210 -.0040 .0250 535 ---- ---- .0205A .0205A .0195 -.0040 .0235 540 ---- ---- .0195A .0195A .0185 -.0035 .0220 545 ---- ---- .0185A .0185A .0170 -.0040 .0210 550 ---- ---- .0175A .0175A .0160 -.0035 .0195 555 ---- ---- .0165A .0165A .0150 -.0035 .0185 560 ---- ---- .0160A .0160A .0145 -.0030 .0175 565 ---- ---- .0150A .0150A .0135 -.0030 .0165 570 ---- ---- .0145A .0145A .0130 -.0030 .0160 575 ---- ---- .0140A .0140A .0120 -.0030 .0150 580 ---- ---- .0135A .0135A .0115 -.0030 .0145 600 ---- ---- .0115A .0115A .0095 -.0025 .0120 625 ---- ---- ---- ---- .0075 -.0020 .0095 650 ---- ---- ---- ---- .0060 -.0015 .0075 675 ---- ---- ---- ---- .0050 -.0015 .0065 700 ---- ---- ---- ---- .0045 -.0010 .0055 725 ---- ---- ---- ---- .0035 -.0015 .0050 750 ---- ---- ---- ---- .0030 -.0015 .0045 775 ---- ---- ---- ---- .0030 -.0010 .0040 800 ---- ---- ---- ---- .0025 -.0010 .0035 825 ---- ---- ---- ---- .0025 -.0005 .0030 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.3465 -.0645 3.4110 050 ---- ---- ---- ---- 3.0965 -.0645 3.1610 075 ---- ---- ---- ---- 2.8465 -.0645 2.9110 100 ---- ---- ---- ---- 2.5965 -.0645 2.6610 125 ---- ---- ---- ---- 2.3465 -.0645 2.4110 150 ---- ---- ---- ---- 2.0965 -.0645 2.1610 175 ---- ---- ---- ---- 1.8465 -.0645 1.9110 200 ---- ---- ---- ---- 1.5970 -.0640 1.6610 220 ---- ---- 1.3805A 1.3805A 1.4010 -.0635 1.4645 225 ---- ---- ---- ---- 1.3525 -.0635 1.4160 230 ---- ---- ---- ---- 1.3045 -.0635 1.3680 235 ---- ---- ---- ---- 1.2570 -.0630 1.3200 240 ---- ---- 1.1905A 1.1905A 1.2100 -.0625 1.2725 245 ---- ---- ---- ---- 1.1635 -.0620 1.2255 250 ---- ---- 1.0980A 1.0980A 1.1170 -.0620 1.1790 255 ---- ---- ---- ---- 1.0715 -.0615 1.1330 260 ---- ---- 1.0080A 1.0080A 1.0265 -.0610 1.0875 265 ---- ---- ---- ---- .9825 -.0600 1.0425 270 ---- ---- .9210A .9210A .9390 -.0595 .9985 275 ---- ---- ---- ---- .8965 -.0580 .9545 280 ---- ---- .8370A .8370A .8550 -.0565 .9115 285 ---- ---- ---- ---- .8140 -.0555 .8695 290 ---- ---- .7565A .7565A .7740 -.0540 .8280 295 ---- ---- ---- ---- .7350 -.0530 .7880 300 ---- ---- .6800A .6800A .6970 -.0510 .7480 305 ---- ---- ---- ---- .6600 -.0495 .7095 310 ---- ---- .6070A .6070A .6240 -.0480 .6720 315 ---- ---- .5725A .5725A .5895 -.0460 .6355 320 ---- ---- .5390A .5390A .5555 -.0445 .6000 325 ---- ---- .5070A .5070A .5230 -.0430 .5660 330 ---- ---- .4760A .4760A .4915 -.0415 .5330 335 ---- ---- .4465A .4465A .4615 -.0400 .5015 340 ---- ---- .4185A .4185A .4325 -.0385 .4710 345 ---- ---- .3915A .3915A .4050 -.0370 .4420 350 ---- ---- .3645A .3645A .3785 -.0355 .4140 355 ---- ---- .3385A .3385A .3535 -.0340 .3875 360 ---- ---- .3155A .3155A .3300 -.0325 .3625 365 ---- ---- .2945A .2945A .3080 -.0305 .3385 370 ---- ---- .2745A .2745A .2870 -.0290 .3160 1 375 ---- ---- .2555A .2555A .2670 -.0280 .2950 380 ---- ---- .2380A .2380A .2485 -.0265 .2750 385 ---- ---- .2215A .2215A .2315 -.0245 .2560 390 ---- ---- .2060A .2060A .2150 -.0235 .2385 1 1 395 ---- ---- .1915A .1915A .2000 -.0220 .2220 400 ---- ---- .1780A .1780A .1860 -.0210 .2070 7 405 ---- ---- .1655A .1655A .1730 -.0195 .1925 410 ---- ---- .1535A .1535A .1605 -.0185 .1790 4 4 415 ---- ---- .1430A .1430A .1490 -.0175 .1665 420 ---- ---- .1330A .1330A .1385 -.0165 .1550 3 425 ---- ---- .1235A .1235A .1285 -.0155 .1440 430 ---- ---- .1150A .1150A .1195 -.0145 .1340 1 435 ---- ---- .1070A .1070A .1110 -.0135 .1245 440 ---- ---- .0995A .0995A .1035 -.0125 .1160 445 ---- ---- .0925A .0925A .0960 -.0120 .1080 450 ---- ---- .0860A .0860A .0890 -.0115 .1005 3 455 ---- ---- .0805A .0805A .0830 -.0105 .0935 460 ---- ---- .0750A .0750A .0770 -.0100 .0870 465 ---- ---- .0700A .0700A .0715 -.0095 .0810 470 ---- ---- .0650A .0650A .0665 -.0090 .0755 475 ---- ---- .0610A .0610A .0620 -.0080 .0700 480 ---- ---- .0570A .0570A .0575 -.0080 .0655 485 ---- ---- .0535A .0535A .0535 -.0075 .0610 490 ---- ---- .0500A .0500A .0500 -.0070 .0570 495 ---- ---- .0470A .0470A .0465 -.0070 .0535 500 ---- ---- .0440A .0440A .0430 -.0070 .0500 505 ---- ---- .0415A .0415A .0405 -.0065 .0470 510 ---- ---- .0385A .0385A .0375 -.0065 .0440 515 ---- ---- .0365A .0365A .0350 -.0060 .0410 520 ---- ---- .0345A .0345A .0325 -.0065 .0390 525 ---- ---- .0325A .0325A .0305 -.0060 .0365 530 ---- ---- .0305A .0305A .0285 -.0060 .0345 535 ---- ---- .0290A .0290A .0270 -.0055 .0325 540 ---- ---- .0275A .0275A .0250 -.0055 .0305 11 17 545 ---- ---- .0260A .0260A .0235 -.0055 .0290 550 ---- ---- .0245A .0245A .0225 -.0050 .0275 555 ---- ---- .0235A .0235A .0210 -.0050 .0260 560 ---- ---- .0225A .0225A .0200 -.0045 .0245 565 ---- ---- .0215A .0215A .0185 -.0050 .0235 570 ---- ---- .0205A .0205A .0175 -.0045 11 .0220 575 ---- ---- .0195A .0195A .0170 -.0040 .0210 580 ---- ---- .0190A .0190A .0160 -.0040 .0200 600 ---- ---- .0160A .0160A .0130 -.0040 .0170 625 ---- ---- ---- ---- .0105 -.0035 .0140 650 ---- ---- ---- ---- .0090 -.0030 .0120 675 ---- ---- ---- ---- .0075 -.0025 .0100 700 ---- ---- ---- ---- .0065 -.0025 .0090 725 ---- ---- ---- ---- .0055 -.0025 .0080 750 ---- ---- ---- ---- .0050 -.0025 .0075 775 ---- ---- ---- ---- .0045 -.0025 .0070 800 ---- ---- ---- ---- .0045 -.0020 .0065 825 ---- ---- ---- ---- .0040 -.0020 .0060 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.3465 -.0645 3.4110 050 ---- ---- ---- ---- 3.0965 -.0645 3.1610 075 ---- ---- ---- ---- 2.8465 -.0645 2.9110 100 ---- ---- ---- ---- 2.5965 -.0645 2.6610 125 ---- ---- ---- ---- 2.3465 -.0645 2.4110 150 ---- ---- ---- ---- 2.0965 -.0645 2.1610 175 ---- ---- ---- ---- 1.8465 -.0645 1.9110 200 ---- ---- ---- ---- 1.5965 -.0645 1.6610 220 ---- ---- 1.3835A 1.3835A 1.4020 -.0635 1.4655 225 ---- ---- ---- ---- 1.3545 -.0630 1.4175 230 ---- ---- ---- ---- 1.3075 -.0625 1.3700 235 ---- ---- ---- ---- 1.2610 -.0615 1.3225 240 ---- ---- 1.1955A 1.1955A 1.2150 -.0610 1.2760 245 ---- ---- ---- ---- 1.1695 -.0605 1.2300 250 ---- ---- 1.1045A 1.1045A 1.1245 -.0595 1.1840 255 ---- ---- ---- ---- 1.0805 -.0585 1.1390 260 ---- ---- 1.0170A 1.0170A 1.0370 -.0570 1.0940 265 ---- ---- ---- ---- .9940 -.0560 1.0500 270 ---- ---- .9320A .9320A .9515 -.0550 1.0065 275 ---- ---- ---- ---- .9100 -.0535 .9635 280 ---- ---- .8500A .8500A .8695 -.0520 .9215 285 ---- ---- ---- ---- .8295 -.0505 .8800 290 ---- ---- .7720A .7720A .7905 -.0490 .8395 295 ---- ---- ---- ---- .7520 -.0475 .7995 300 ---- ---- .6970A .6970A .7150 -.0460 .7610 305 ---- ---- ---- ---- .6785 -.0445 .7230 310 ---- ---- .6265A .6265A .6430 -.0435 .6865 315 ---- ---- .5930A .5930A .6090 -.0420 .6510 320 ---- ---- .5605A .5605A .5755 -.0410 .6165 325 ---- ---- .5295A .5295A .5435 -.0400 .5835 330 ---- ---- .4995A .4995A .5125 -.0390 .5515 335 ---- ---- .4705A .4705A .4830 -.0375 .5205 340 ---- ---- .4430A .4430A .4545 -.0365 .4910 345 ---- ---- .4130A .4130A .4275 -.0355 .4630 350 ---- ---- .3880A .3880A .4015 -.0345 .4360 355 ---- ---- .3620A .3620A .3770 -.0330 .4100 360 ---- ---- .3400A .3400A .3540 -.0315 .3855 3 365 ---- ---- .3185A .3185A .3320 -.0300 .3620 370 ---- ---- .2985A .2985A .3110 -.0290 .3400 375 ---- ---- .2800A .2800A .2915 -.0275 .3190 380 ---- ---- .2620A .2620A .2730 -.0260 .2990 385 ---- ---- .2455A .2455A .2555 -.0250 .2805 390 ---- ---- .2295A .2295A .2390 -.0235 .2625 395 ---- ---- .2155A .2155A .2240 -.0220 .2460 400 ---- ---- .2015A .2015A .2095 -.0210 .2305 405 ---- ---- .1885A .1885A .1960 -.0195 .2155 410 ---- ---- .1765A .1765A .1830 -.0190 .2020 415 ---- ---- .1650A .1650A .1710 -.0180 .1890 420 ---- ---- .1545A .1545A .1600 -.0170 .1770 425 ---- ---- .1445A .1445A .1495 -.0160 .1655 430 ---- ---- .1355A .1355A .1400 -.0150 .1550 435 ---- ---- .1270A .1270A .1305 -.0145 .1450 440 ---- ---- .1190A .1190A .1220 -.0135 .1355 445 ---- ---- .1115A .1115A .1140 -.0130 .1270 450 ---- ---- .1045A .1045A .1070 -.0115 .1185 6 455 ---- ---- .0980A .0980A .1000 -.0110 .1110 460 ---- ---- .0920A .0920A .0935 -.0105 .1040 465 ---- ---- .0865A .0865A .0875 -.0100 .0975 470 ---- ---- .0810A .0810A .0815 -.0095 .0910 475 ---- ---- .0765A .0765A .0765 -.0090 .0855 10 480 ---- ---- .0720A .0720A .0715 -.0085 .0800 485 ---- ---- .0675A .0675A .0670 -.0085 .0755 490 ---- ---- .0635A .0635A .0625 -.0085 .0710 495 ---- ---- .0600A .0600A .0585 -.0080 .0665 500 ---- ---- .0565A .0565A .0545 -.0085 .0630 6 505 ---- ---- .0530A .0530A .0510 -.0085 .0595 510 ---- ---- .0500A .0500A .0480 -.0080 .0560 515 ---- ---- .0475A .0475A .0450 -.0080 .0530 520 ---- ---- .0445A .0445A .0420 -.0080 .0500 525 ---- ---- .0425A .0425A .0395 -.0080 .0475 530 ---- ---- .0400A .0400A .0370 -.0080 .0450 535 ---- ---- .0380A .0380A .0350 -.0075 .0425 540 ---- ---- .0360A .0360A .0330 -.0075 .0405 545 ---- ---- .0345A .0345A .0310 -.0075 .0385 550 .0350 .0350 .0325A .0350 .0295 -.0070 1 .0365 555 ---- ---- .0310A .0310A .0280 -.0065 .0345 560 ---- ---- .0295A .0295A .0265 -.0065 .0330 565 ---- ---- .0285A .0285A .0250 -.0060 .0310 570 ---- ---- .0270A .0270A .0235 -.0060 .0295 575 ---- ---- .0260A .0260A .0225 -.0055 .0280 580 ---- ---- .0250A .0250A .0210 -.0060 .0270 600 ---- ---- .0215A .0215A .0175 -.0050 .0225 625 ---- ---- ---- ---- .0135 -.0045 .0180 650 ---- ---- ---- ---- .0110 -.0035 .0145 675 ---- ---- ---- ---- .0090 -.0030 .0120 700 ---- ---- ---- ---- .0070 -.0030 .0100 725 ---- ---- ---- ---- .0060 -.0025 .0085 750 ---- ---- ---- ---- .0050 -.0025 .0075 775 ---- ---- ---- ---- .0045 -.0020 .0065 800 ---- ---- ---- ---- .0035 -.0020 .0055 825 ---- ---- ---- ---- .0035 -.0015 .0050 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.3420 -.0635 3.4055 050 ---- ---- ---- ---- 3.0920 -.0635 3.1555 075 ---- ---- ---- ---- 2.8420 -.0635 2.9055 100 ---- ---- ---- ---- 2.5920 -.0635 2.6555 125 ---- ---- ---- ---- 2.3420 -.0635 2.4055 150 ---- ---- ---- ---- 2.0920 -.0635 2.1555 175 ---- ---- ---- ---- 1.8420 -.0635 1.9055 200 ---- ---- ---- ---- 1.5940 -.0615 1.6555 220 ---- ---- 1.3815A 1.3815A 1.4010 -.0555 1.4565 225 ---- ---- ---- ---- 1.3540 -.0540 1.4080 230 ---- ---- ---- ---- 1.3075 -.0525 1.3600 235 ---- ---- ---- ---- 1.2610 -.0515 1.3125 240 ---- ---- 1.1950A 1.1950A 1.2150 -.0510 1.2660 245 ---- ---- ---- ---- 1.1700 -.0495 1.2195 250 ---- ---- 1.1060A 1.1060A 1.1250 -.0490 1.1740 255 ---- ---- ---- ---- 1.0810 -.0485 1.1295 260 ---- ---- 1.0195A 1.0195A 1.0375 -.0475 1.0850 265 ---- ---- ---- ---- .9945 -.0470 1.0415 270 ---- ---- .9360A .9360A .9525 -.0465 .9990 275 ---- ---- ---- ---- .9110 -.0460 .9570 280 ---- ---- .8565A .8565A .8705 -.0455 .9160 285 ---- ---- ---- ---- .8315 -.0445 .8760 290 ---- ---- .7800A .7800A .7930 -.0435 .8365 295 ---- ---- ---- ---- .7555 -.0425 .7980 300 ---- ---- .7075A .7075A .7190 -.0415 .7605 305 ---- ---- .6730A .6730A .6840 -.0400 .7240 310 ---- ---- .6390A .6390A .6500 -.0390 .6890 315 ---- ---- .6065A .6065A .6170 -.0375 .6545 320 ---- ---- .5750A .5750A .5855 -.0360 .6215 325 ---- ---- .5450A .5450A .5545 -.0350 .5895 330 ---- ---- .5160A .5160A .5255 -.0330 .5585 335 ---- ---- .4885A .4885A .4970 -.0320 .5290 340 ---- ---- .4615A .4615A .4700 -.0305 .5005 345 ---- ---- .4360A .4360A .4440 -.0295 .4735 350 ---- ---- .4120A .4120A .4190 -.0285 .4475 355 ---- ---- .3890A .3890A .3955 -.0275 .4230 360 ---- ---- .3670A .3670A .3730 -.0260 .3990 365 ---- ---- .3460A .3460A .3510 -.0255 .3765 370 ---- ---- .3260A .3260A .3305 -.0245 .3550 375 ---- ---- .3070A .3070A .3115 -.0235 .3350 380 ---- ---- .2890A .2890A .2930 -.0225 .3155 385 ---- ---- .2720A .2720A .2755 -.0215 .2970 390 ---- ---- .2560A .2560A .2590 -.0205 .2795 395 ---- ---- .2410A .2410A .2430 -.0195 .2625 400 ---- ---- .2265A .2265A .2285 -.0185 .2470 405 ---- ---- .2130A .2130A .2145 -.0175 .2320 410 ---- ---- .2000A .2000A .2015 -.0160 .2175 415 ---- ---- .1880A .1880A .1890 -.0155 .2045 420 ---- ---- .1770A .1770A .1775 -.0140 .1915 425 ---- ---- .1660A .1660A .1665 -.0130 .1795 430 ---- ---- .1560A .1560A .1560 -.0125 .1685 435 ---- ---- .1465A .1465A .1460 -.0120 .1580 440 ---- ---- .1375A .1375A .1370 -.0110 .1480 445 ---- ---- .1295A .1295A .1285 -.0100 .1385 450 ---- ---- .1215A .1215A .1205 -.0095 .1300 455 ---- ---- .1140A .1140A .1125 -.0090 .1215 460 ---- ---- .1070A .1070A .1055 -.0085 .1140 465 ---- ---- .1005A .1005A .0990 -.0080 .1070 470 ---- ---- .0945A .0945A .0925 -.0075 .1000 475 ---- ---- .0890A .0890A .0870 -.0070 .0940 480 ---- ---- .0840A .0840A .0815 -.0065 .0880 485 ---- ---- .0790A .0790A .0765 -.0060 .0825 490 ---- ---- .0745A .0745A .0715 -.0060 .0775 495 ---- ---- .0700A .0700A .0670 -.0055 .0725 500 ---- ---- .0660A .0660A .0630 -.0050 .0680 505 ---- ---- .0625A .0625A .0595 -.0045 .0640 510 ---- ---- .0590A .0590A .0560 -.0040 .0600 515 ---- ---- .0560A .0560A .0525 -.0040 .0565 520 ---- ---- .0530A .0530A .0495 -.0040 .0535 525 ---- ---- ---- ---- .0465 -.0035 .0500 530 ---- ---- ---- ---- .0440 -.0030 .0470 535 ---- ---- ---- ---- .0415 -.0030 .0445 540 ---- ---- ---- ---- .0390 -.0030 .0420 545 ---- ---- ---- ---- .0370 -.0025 .0395 550 ---- ---- ---- ---- .0350 -.0025 .0375 555 ---- ---- ---- ---- .0330 -.0020 .0350 560 ---- ---- ---- ---- .0310 -.0020 .0330 565 ---- ---- ---- ---- .0295 -.0020 .0315 570 ---- ---- ---- ---- .0280 -.0015 .0295 575 ---- ---- ---- ---- .0265 -.0015 .0280 580 ---- ---- ---- ---- .0250 -.0015 .0265 600 ---- ---- ---- ---- .0200 -.0010 .0210 625 ---- ---- ---- ---- .0155 -.0005 .0160 650 ---- ---- ---- ---- .0120 -.0005 .0125 675 ---- ---- ---- ---- .0095 UNCH .0095 700 ---- ---- ---- ---- .0075 UNCH .0075 725 ---- ---- ---- ---- .0060 UNCH .0060 750 ---- ---- ---- ---- .0050 UNCH .0050 775 ---- ---- ---- ---- .0040 UNCH .0040 800 ---- ---- ---- ---- .0035 +.0005 .0030 825 ---- ---- ---- ---- .0030 +.0005 .0025 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.3420 -.0635 3.4055 050 ---- ---- ---- ---- 3.0920 -.0635 3.1555 075 ---- ---- ---- ---- 2.8420 -.0635 2.9055 100 ---- ---- ---- ---- 2.5920 -.0635 2.6555 125 ---- ---- ---- ---- 2.3420 -.0635 2.4055 150 ---- ---- ---- ---- 2.0920 -.0635 2.1555 175 ---- ---- ---- ---- 1.8420 -.0635 1.9055 200 ---- ---- ---- ---- 1.5920 -.0635 1.6555 220 ---- ---- ---- ---- 1.3935 -.0625 1.4560 225 ---- ---- ---- ---- 1.3455 -.0620 1.4075 230 ---- ---- ---- ---- 1.2985 -.0610 1.3595 235 ---- ---- ---- ---- 1.2520 -.0605 1.3125 240 ---- ---- ---- ---- 1.2065 -.0600 1.2665 245 ---- ---- ---- ---- 1.1615 -.0595 1.2210 250 ---- ---- ---- ---- 1.1170 -.0590 1.1760 255 ---- ---- ---- ---- 1.0740 -.0580 1.1320 260 ---- ---- ---- ---- 1.0315 -.0570 1.0885 265 ---- ---- ---- ---- .9895 -.0565 1.0460 270 ---- ---- ---- ---- .9490 -.0555 1.0045 275 ---- ---- ---- ---- .9090 -.0550 .9640 280 ---- ---- ---- ---- .8700 -.0540 .9240 285 ---- ---- ---- ---- .8315 -.0535 .8850 290 ---- ---- ---- ---- .7945 -.0520 .8465 295 ---- ---- ---- ---- .7580 -.0515 .8095 300 ---- ---- ---- ---- .7230 -.0500 .7730 305 ---- ---- ---- ---- .6885 -.0495 .7380 310 ---- ---- ---- ---- .6550 -.0485 .7035 315 ---- ---- ---- ---- .6230 -.0470 .6700 320 ---- ---- ---- ---- .5915 -.0465 .6380 325 ---- ---- ---- ---- .5615 -.0450 .6065 330 ---- ---- ---- ---- .5325 -.0440 .5765 335 ---- ---- ---- ---- .5050 -.0425 .5475 340 ---- ---- ---- ---- .4780 -.0415 .5195 345 ---- ---- ---- ---- .4525 -.0405 .4930 350 ---- ---- ---- ---- .4280 -.0390 .4670 355 ---- ---- ---- ---- .4045 -.0380 .4425 360 ---- ---- ---- ---- .3825 -.0365 .4190 365 ---- ---- ---- ---- .3610 -.0355 .3965 370 ---- ---- ---- ---- .3410 -.0340 .3750 375 ---- ---- ---- ---- .3215 -.0335 .3550 380 ---- ---- ---- ---- .3035 -.0320 .3355 385 ---- ---- ---- ---- .2860 -.0310 .3170 390 ---- ---- ---- ---- .2695 -.0295 .2990 395 ---- ---- ---- ---- .2540 -.0285 .2825 400 ---- ---- ---- ---- .2390 -.0275 .2665 405 ---- ---- ---- ---- .2255 -.0260 .2515 410 ---- ---- ---- ---- .2120 -.0255 .2375 415 ---- ---- ---- ---- .1995 -.0245 .2240 420 ---- ---- ---- ---- .1875 -.0235 .2110 425 ---- ---- ---- ---- .1765 -.0220 .1985 430 ---- ---- ---- ---- .1660 -.0210 .1870 435 ---- ---- ---- ---- .1560 -.0205 .1765 440 ---- ---- ---- ---- .1465 -.0195 .1660 445 ---- ---- ---- ---- .1375 -.0185 .1560 450 ---- ---- ---- ---- .1290 -.0180 .1470 455 ---- ---- ---- ---- .1210 -.0170 .1380 460 ---- ---- ---- ---- .1140 -.0160 .1300 465 ---- ---- ---- ---- .1065 -.0155 .1220 470 ---- ---- ---- ---- .1000 -.0150 .1150 475 ---- ---- ---- ---- .0940 -.0140 .1080 480 ---- ---- ---- ---- .0880 -.0135 .1015 485 ---- ---- ---- ---- .0825 -.0130 .0955 490 ---- ---- ---- ---- .0775 -.0120 .0895 495 ---- ---- ---- ---- .0725 -.0115 .0840 500 ---- ---- ---- ---- .0680 -.0110 .0790 505 ---- ---- ---- ---- .0635 -.0105 .0740 510 ---- ---- ---- ---- .0595 -.0100 .0695 515 ---- ---- ---- ---- .0560 -.0095 .0655 520 ---- ---- ---- ---- .0525 -.0090 .0615 525 ---- ---- ---- ---- .0490 -.0085 .0575 530 ---- ---- ---- ---- .0460 -.0080 .0540 535 ---- ---- ---- ---- .0430 -.0075 .0505 540 ---- ---- ---- ---- .0405 -.0070 .0475 545 ---- ---- ---- ---- .0375 -.0070 .0445 550 ---- ---- ---- ---- .0355 -.0065 .0420 555 ---- ---- ---- ---- .0330 -.0060 .0390 560 ---- ---- ---- ---- .0310 -.0060 .0370 565 ---- ---- ---- ---- .0290 -.0055 .0345 570 ---- ---- ---- ---- .0270 -.0055 .0325 575 ---- ---- ---- ---- .0255 -.0050 .0305 580 ---- ---- ---- ---- .0240 -.0045 .0285 600 ---- ---- ---- ---- .0185 -.0035 .0220 625 ---- ---- ---- ---- .0130 -.0030 .0160 650 ---- ---- ---- ---- .0095 -.0020 .0115 675 ---- ---- ---- ---- .0070 -.0015 .0085 700 ---- ---- ---- ---- .0050 -.0015 .0065 725 ---- ---- ---- ---- .0035 -.0010 .0045 750 ---- ---- ---- ---- .0025 -.0010 .0035 775 ---- ---- ---- ---- .0020 -.0005 .0025 800 ---- ---- ---- ---- .0015 -.0005 .0020 825 ---- ---- ---- ---- .0010 -.0005 .0015 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.3375 -.0630 3.4005 050 ---- ---- ---- ---- 3.0875 -.0630 3.1505 075 ---- ---- ---- ---- 2.8375 -.0630 2.9005 100 ---- ---- ---- ---- 2.5875 -.0630 2.6505 125 ---- ---- ---- ---- 2.3375 -.0630 2.4005 150 ---- ---- ---- ---- 2.0875 -.0630 2.1505 175 ---- ---- ---- ---- 1.8375 -.0630 1.9005 200 ---- ---- ---- ---- 1.5875 -.0630 1.6505 220 ---- ---- ---- ---- 1.3905 -.0615 1.4520 225 ---- ---- ---- ---- 1.3435 -.0605 1.4040 230 ---- ---- ---- ---- 1.2970 -.0600 1.3570 235 ---- ---- ---- ---- 1.2510 -.0595 1.3105 240 ---- ---- ---- ---- 1.2060 -.0590 1.2650 245 ---- ---- ---- ---- 1.1620 -.0585 1.2205 250 ---- ---- ---- ---- 1.1185 -.0580 1.1765 255 ---- ---- ---- ---- 1.0765 -.0565 1.1330 260 ---- ---- ---- ---- 1.0345 -.0565 1.0910 265 ---- ---- ---- ---- .9940 -.0550 1.0490 270 ---- ---- ---- ---- .9540 -.0545 1.0085 275 ---- ---- ---- ---- .9150 -.0535 .9685 280 ---- ---- ---- ---- .8765 -.0530 .9295 285 ---- ---- ---- ---- .8395 -.0520 .8915 290 ---- ---- ---- ---- .8030 -.0515 .8545 295 ---- ---- ---- ---- .7675 -.0505 .8180 300 ---- ---- ---- ---- .7335 -.0490 .7825 305 ---- ---- ---- ---- .7000 -.0480 .7480 310 ---- ---- ---- ---- .6675 -.0470 .7145 315 ---- ---- ---- ---- .6360 -.0460 .6820 320 ---- ---- ---- ---- .6055 -.0450 .6505 325 ---- ---- ---- ---- .5760 -.0445 .6205 330 ---- ---- ---- ---- .5480 -.0430 .5910 335 ---- ---- ---- ---- .5205 -.0420 .5625 340 ---- ---- ---- ---- .4945 -.0410 .5355 345 ---- ---- ---- ---- .4695 -.0395 .5090 350 ---- ---- ---- ---- .4455 -.0385 .4840 355 ---- ---- ---- ---- .4225 -.0375 .4600 360 ---- ---- ---- ---- .4005 -.0360 .4365 365 ---- ---- ---- ---- .3795 -.0350 .4145 370 ---- ---- ---- ---- .3595 -.0340 .3935 375 ---- ---- ---- ---- .3400 -.0330 .3730 380 ---- ---- ---- ---- .3220 -.0320 .3540 385 ---- ---- ---- ---- .3045 -.0310 .3355 390 ---- ---- ---- ---- .2880 -.0295 .3175 395 ---- ---- ---- ---- .2725 -.0285 .3010 400 ---- ---- ---- ---- .2575 -.0275 .2850 405 ---- ---- ---- ---- .2435 -.0265 .2700 410 ---- ---- ---- ---- .2300 -.0255 .2555 415 ---- ---- ---- ---- .2170 -.0245 .2415 420 ---- ---- ---- ---- .2050 -.0235 .2285 425 ---- ---- ---- ---- .1935 -.0230 .2165 430 ---- ---- ---- ---- .1825 -.0220 .2045 435 ---- ---- ---- ---- .1725 -.0210 .1935 440 ---- ---- ---- ---- .1625 -.0200 .1825 445 ---- ---- ---- ---- .1535 -.0190 .1725 450 ---- ---- ---- ---- .1445 -.0185 .1630 1 455 ---- ---- ---- ---- .1360 -.0180 .1540 460 ---- ---- ---- ---- .1285 -.0170 .1455 465 ---- ---- ---- ---- .1210 -.0160 .1370 470 ---- ---- ---- ---- .1140 -.0155 .1295 475 ---- ---- ---- ---- .1075 -.0145 .1220 480 ---- ---- ---- ---- .1010 -.0140 .1150 485 ---- ---- ---- ---- .0950 -.0135 .1085 490 ---- ---- ---- ---- .0895 -.0130 .1025 495 ---- ---- ---- ---- .0845 -.0120 .0965 500 ---- ---- ---- ---- .0795 -.0115 .0910 505 ---- ---- ---- ---- .0745 -.0115 .0860 510 ---- ---- ---- ---- .0705 -.0105 .0810 515 ---- ---- ---- ---- .0660 -.0105 .0765 520 ---- ---- ---- ---- .0625 -.0095 .0720 525 ---- ---- ---- ---- .0585 -.0095 .0680 530 ---- ---- ---- ---- .0550 -.0090 .0640 535 ---- ---- ---- ---- .0520 -.0080 .0600 540 ---- ---- ---- ---- .0490 -.0080 .0570 545 ---- ---- ---- ---- .0460 -.0075 .0535 550 ---- ---- ---- ---- .0430 -.0075 .0505 555 ---- ---- ---- ---- .0405 -.0070 .0475 560 ---- ---- ---- ---- .0380 -.0065 .0445 565 ---- ---- ---- ---- .0360 -.0060 .0420 570 ---- ---- ---- ---- .0340 -.0055 .0395 575 ---- ---- ---- ---- .0315 -.0060 .0375 580 ---- ---- ---- ---- .0300 -.0050 .0350 600 ---- ---- ---- ---- .0235 -.0045 .0280 625 ---- ---- ---- ---- .0170 -.0035 .0205 650 ---- ---- ---- ---- .0125 -.0030 .0155 675 ---- ---- ---- ---- .0095 -.0020 .0115 700 ---- ---- ---- ---- .0070 -.0015 .0085 725 ---- ---- ---- ---- .0050 -.0015 .0065 750 ---- ---- ---- ---- .0040 -.0010 .0050 775 ---- ---- ---- ---- .0030 -.0005 .0035 800 ---- ---- ---- ---- .0020 -.0010 .0030 825 ---- ---- ---- ---- .0015 -.0005 .0020 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.3375 -.0630 3.4005 050 ---- ---- ---- ---- 3.0875 -.0630 3.1505 075 ---- ---- ---- ---- 2.8375 -.0630 2.9005 100 ---- ---- ---- ---- 2.5875 -.0630 2.6505 125 ---- ---- ---- ---- 2.3375 -.0630 2.4005 150 ---- ---- ---- ---- 2.0875 -.0630 2.1505 175 ---- ---- ---- ---- 1.8375 -.0630 1.9005 200 ---- ---- ---- ---- 1.5875 -.0630 1.6505 220 ---- ---- ---- ---- 1.3925 -.0610 1.4535 225 ---- ---- ---- ---- 1.3455 -.0605 1.4060 230 ---- ---- ---- ---- 1.2995 -.0600 1.3595 235 ---- ---- ---- ---- 1.2545 -.0590 1.3135 240 ---- ---- ---- ---- 1.2105 -.0580 1.2685 245 ---- ---- ---- ---- 1.1670 -.0575 1.2245 250 ---- ---- ---- ---- 1.1240 -.0570 1.1810 255 ---- ---- ---- ---- 1.0825 -.0560 1.1385 260 ---- ---- ---- ---- 1.0415 -.0555 1.0970 265 ---- ---- ---- ---- 1.0010 -.0550 1.0560 270 ---- ---- ---- ---- .9620 -.0540 1.0160 275 ---- ---- ---- ---- .9235 -.0530 .9765 280 ---- ---- ---- ---- .8860 -.0525 .9385 285 ---- ---- ---- ---- .8495 -.0515 .9010 290 ---- ---- ---- ---- .8135 -.0505 .8640 295 ---- ---- ---- ---- .7790 -.0495 .8285 300 ---- ---- ---- ---- .7450 -.0485 .7935 305 ---- ---- ---- ---- .7120 -.0480 .7600 310 ---- ---- ---- ---- .6800 -.0470 .7270 315 ---- ---- ---- ---- .6490 -.0460 .6950 320 ---- ---- ---- ---- .6190 -.0450 .6640 325 ---- ---- ---- ---- .5900 -.0440 .6340 330 ---- ---- ---- ---- .5625 -.0425 .6050 335 ---- ---- ---- ---- .5355 -.0415 .5770 340 ---- ---- ---- ---- .5095 -.0405 .5500 345 ---- ---- ---- ---- .4845 -.0395 .5240 350 ---- ---- ---- ---- .4610 -.0385 .4995 355 ---- ---- ---- ---- .4380 -.0375 .4755 360 ---- ---- ---- ---- .4165 -.0360 .4525 365 ---- ---- ---- ---- .3955 -.0350 .4305 370 ---- ---- ---- ---- .3755 -.0340 .4095 375 ---- ---- ---- ---- .3565 -.0330 .3895 380 ---- ---- ---- ---- .3380 -.0320 .3700 385 ---- ---- ---- ---- .3210 -.0305 .3515 390 ---- ---- ---- ---- .3040 -.0300 .3340 395 ---- ---- ---- ---- .2885 -.0290 .3175 400 ---- ---- ---- ---- .2735 -.0280 .3015 405 ---- ---- ---- ---- .2590 -.0270 .2860 410 ---- ---- ---- ---- .2455 -.0260 .2715 415 ---- ---- ---- ---- .2325 -.0250 .2575 420 ---- ---- ---- ---- .2205 -.0240 .2445 425 ---- ---- ---- ---- .2085 -.0235 .2320 430 ---- ---- ---- ---- .1975 -.0225 .2200 435 ---- ---- ---- ---- .1870 -.0215 .2085 440 ---- ---- ---- ---- .1770 -.0205 .1975 445 ---- ---- ---- ---- .1675 -.0200 .1875 450 ---- ---- ---- ---- .1585 -.0190 .1775 455 ---- ---- ---- ---- .1500 -.0180 .1680 460 ---- ---- ---- ---- .1415 -.0180 .1595 465 ---- ---- ---- ---- .1340 -.0170 .1510 470 ---- ---- ---- ---- .1265 -.0165 .1430 475 ---- ---- ---- ---- .1195 -.0160 .1355 480 ---- ---- ---- ---- .1130 -.0150 .1280 485 ---- ---- ---- ---- .1070 -.0140 .1210 490 ---- ---- ---- ---- .1010 -.0135 .1145 495 ---- ---- ---- ---- .0955 -.0130 .1085 500 ---- ---- ---- ---- .0900 -.0125 .1025 505 ---- ---- ---- ---- .0850 -.0120 .0970 510 ---- ---- ---- ---- .0805 -.0115 .0920 515 ---- ---- ---- ---- .0760 -.0110 .0870 520 ---- ---- ---- ---- .0720 -.0105 .0825 525 ---- ---- ---- ---- .0680 -.0100 .0780 530 ---- ---- ---- ---- .0640 -.0095 .0735 535 ---- ---- ---- ---- .0605 -.0090 .0695 540 ---- ---- ---- ---- .0570 -.0090 .0660 545 ---- ---- ---- ---- .0540 -.0085 .0625 550 ---- ---- ---- ---- .0510 -.0080 .0590 555 ---- ---- ---- ---- .0480 -.0075 .0555 560 ---- ---- ---- ---- .0455 -.0070 .0525 565 ---- ---- ---- ---- .0430 -.0070 .0500 570 ---- ---- ---- ---- .0405 -.0065 .0470 575 ---- ---- ---- ---- .0380 -.0065 .0445 580 ---- ---- ---- ---- .0360 -.0060 .0420 600 ---- ---- ---- ---- .0285 -.0050 .0335 625 ---- ---- ---- ---- .0215 -.0040 .0255 650 ---- ---- ---- ---- .0165 -.0030 .0195 675 ---- ---- ---- ---- .0125 -.0020 .0145 700 ---- ---- ---- ---- .0095 -.0015 .0110 725 ---- ---- ---- ---- .0070 -.0015 .0085 750 ---- ---- ---- ---- .0055 -.0010 .0065 775 ---- ---- ---- ---- .0040 -.0010 .0050 800 ---- ---- ---- ---- .0030 -.0010 .0040 825 ---- ---- ---- ---- .0025 -.0005 .0030 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.3375 -.0630 3.4005 050 ---- ---- ---- ---- 3.0875 -.0630 3.1505 075 ---- ---- ---- ---- 2.8375 -.0630 2.9005 100 ---- ---- ---- ---- 2.5875 -.0630 2.6505 125 ---- ---- ---- ---- 2.3375 -.0630 2.4005 150 ---- ---- ---- ---- 2.0875 -.0630 2.1505 175 ---- ---- ---- ---- 1.8375 -.0630 1.9005 200 ---- ---- ---- ---- 1.5875 -.0630 1.6505 220 ---- ---- ---- ---- 1.3945 -.0605 1.4550 225 ---- ---- ---- ---- 1.3485 -.0600 1.4085 230 ---- ---- ---- ---- 1.3035 -.0590 1.3625 235 ---- ---- ---- ---- 1.2590 -.0585 1.3175 240 ---- ---- ---- ---- 1.2150 -.0580 1.2730 245 ---- ---- ---- ---- 1.1725 -.0570 1.2295 250 ---- ---- ---- ---- 1.1305 -.0565 1.1870 255 ---- ---- ---- ---- 1.0895 -.0555 1.1450 260 ---- ---- ---- ---- 1.0490 -.0550 1.1040 265 ---- ---- ---- ---- 1.0095 -.0545 1.0640 270 ---- ---- ---- ---- .9710 -.0535 1.0245 275 ---- ---- ---- ---- .9335 -.0525 .9860 280 ---- ---- ---- ---- .8965 -.0520 .9485 285 ---- ---- ---- ---- .8605 -.0510 .9115 290 ---- ---- ---- ---- .8255 -.0500 .8755 295 ---- ---- ---- ---- .7910 -.0495 .8405 300 ---- ---- ---- ---- .7580 -.0480 .8060 305 ---- ---- ---- ---- .7255 -.0475 .7730 310 ---- ---- ---- ---- .6940 -.0465 .7405 315 ---- ---- ---- ---- .6635 -.0455 .7090 320 ---- ---- ---- ---- .6340 -.0445 .6785 325 ---- ---- ---- ---- .6055 -.0435 .6490 330 ---- ---- ---- ---- .5780 -.0425 .6205 335 ---- ---- ---- ---- .5515 -.0415 .5930 340 ---- ---- ---- ---- .5260 -.0405 .5665 345 ---- ---- ---- ---- .5015 -.0395 .5410 350 ---- ---- ---- ---- .4780 -.0380 .5160 5 355 ---- ---- ---- ---- .4555 -.0370 .4925 360 ---- ---- ---- ---- .4335 -.0365 .4700 365 ---- ---- ---- ---- .4130 -.0350 .4480 370 ---- ---- ---- ---- .3930 -.0340 .4270 375 ---- ---- ---- ---- .3740 -.0330 .4070 380 ---- ---- ---- ---- .3560 -.0320 .3880 385 ---- ---- ---- ---- .3385 -.0310 .3695 390 ---- ---- ---- ---- .3220 -.0300 .3520 395 ---- ---- ---- ---- .3060 -.0295 .3355 400 ---- ---- ---- ---- .2910 -.0285 .3195 405 ---- ---- ---- ---- .2765 -.0275 .3040 410 ---- ---- ---- ---- .2630 -.0265 .2895 415 ---- ---- ---- ---- .2500 -.0255 .2755 420 ---- ---- ---- ---- .2375 -.0245 .2620 425 ---- ---- ---- ---- .2255 -.0240 .2495 430 ---- ---- ---- ---- .2140 -.0230 .2370 435 ---- ---- ---- ---- .2035 -.0220 .2255 440 ---- ---- ---- ---- .1930 -.0215 .2145 445 ---- ---- ---- ---- .1835 -.0205 .2040 450 ---- ---- ---- ---- .1740 -.0200 .1940 455 ---- ---- ---- ---- .1650 -.0190 .1840 460 ---- ---- ---- ---- .1565 -.0185 .1750 465 ---- ---- ---- ---- .1485 -.0180 .1665 1 470 ---- ---- ---- ---- .1410 -.0170 .1580 475 ---- ---- ---- ---- .1340 -.0160 .1500 480 ---- ---- ---- ---- .1270 -.0155 .1425 485 ---- ---- ---- ---- .1205 -.0150 .1355 490 ---- ---- ---- ---- .1140 -.0145 .1285 495 ---- ---- ---- ---- .1080 -.0140 .1220 500 ---- ---- ---- ---- .1025 -.0135 .1160 505 ---- ---- ---- ---- .0975 -.0125 .1100 510 ---- ---- ---- ---- .0925 -.0120 .1045 515 ---- ---- ---- ---- .0875 -.0115 .0990 520 ---- ---- ---- ---- .0830 -.0110 .0940 525 ---- ---- ---- ---- .0785 -.0110 .0895 530 ---- ---- ---- ---- .0745 -.0105 .0850 535 ---- ---- ---- ---- .0705 -.0100 .0805 540 ---- ---- ---- ---- .0670 -.0095 .0765 545 ---- ---- ---- ---- .0635 -.0090 .0725 550 ---- ---- ---- ---- .0600 -.0090 .0690 555 ---- ---- ---- ---- .0570 -.0085 .0655 560 ---- ---- ---- ---- .0540 -.0080 .0620 565 ---- ---- ---- ---- .0515 -.0075 .0590 570 ---- ---- ---- ---- .0485 -.0075 .0560 575 ---- ---- ---- ---- .0460 -.0070 .0530 580 ---- ---- ---- ---- .0435 -.0070 .0505 600 ---- ---- ---- ---- .0355 -.0055 .0410 625 ---- ---- ---- ---- .0270 -.0045 .0315 650 ---- ---- ---- ---- .0210 -.0035 .0245 675 ---- ---- ---- ---- .0160 -.0030 .0190 700 ---- ---- ---- ---- .0125 -.0025 .0150 2 725 ---- ---- ---- ---- .0095 -.0020 .0115 750 ---- ---- ---- ---- .0075 -.0015 .0090 775 ---- ---- ---- ---- .0060 -.0010 .0070 800 ---- ---- ---- ---- .0045 -.0010 .0055 825 ---- ---- ---- ---- .0035 -.0010 .0045 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.3350 -.0625 3.3975 050 ---- ---- ---- ---- 3.0850 -.0625 3.1475 075 ---- ---- ---- ---- 2.8350 -.0625 2.8975 100 ---- ---- ---- ---- 2.5850 -.0625 2.6475 125 ---- ---- ---- ---- 2.3350 -.0625 2.3975 150 ---- ---- ---- ---- 2.0850 -.0625 2.1475 175 ---- ---- ---- ---- 1.8350 -.0625 1.8975 200 ---- ---- ---- ---- 1.5850 -.0625 1.6475 220 ---- ---- ---- ---- 1.3945 -.0595 1.4540 225 ---- ---- ---- ---- 1.3490 -.0590 1.4080 230 ---- ---- ---- ---- 1.3045 -.0580 1.3625 235 ---- ---- ---- ---- 1.2605 -.0580 1.3185 240 ---- ---- ---- ---- 1.2175 -.0570 1.2745 245 ---- ---- ---- ---- 1.1755 -.0560 1.2315 250 ---- ---- ---- ---- 1.1340 -.0555 1.1895 255 ---- ---- ---- ---- 1.0935 -.0550 1.1485 260 ---- ---- ---- ---- 1.0540 -.0540 1.1080 265 ---- ---- ---- ---- 1.0150 -.0535 1.0685 270 ---- ---- ---- ---- .9770 -.0525 1.0295 275 ---- ---- ---- ---- .9400 -.0520 .9920 280 ---- ---- ---- ---- .9040 -.0505 .9545 285 ---- ---- ---- ---- .8685 -.0500 .9185 290 ---- ---- ---- ---- .8340 -.0490 .8830 295 ---- ---- ---- ---- .8000 -.0485 .8485 300 ---- ---- ---- ---- .7675 -.0475 .8150 305 ---- ---- ---- ---- .7355 -.0465 .7820 310 ---- ---- ---- ---- .7045 -.0455 .7500 315 ---- ---- ---- ---- .6745 -.0445 .7190 320 ---- ---- ---- ---- .6455 -.0435 .6890 325 ---- ---- ---- ---- .6175 -.0425 .6600 330 ---- ---- ---- ---- .5900 -.0420 .6320 335 ---- ---- ---- ---- .5640 -.0410 .6050 340 ---- ---- ---- ---- .5390 -.0395 .5785 345 ---- ---- ---- ---- .5145 -.0390 .5535 350 ---- ---- ---- ---- .4915 -.0375 .5290 15 355 ---- ---- ---- ---- .4690 -.0365 .5055 360 ---- ---- ---- ---- .4475 -.0355 .4830 365 ---- ---- ---- ---- .4270 -.0345 .4615 370 ---- ---- ---- ---- .4070 -.0340 .4410 375 ---- ---- ---- ---- .3880 -.0330 .4210 380 ---- ---- ---- ---- .3700 -.0320 .4020 385 ---- ---- ---- ---- .3530 -.0310 .3840 390 ---- ---- ---- ---- .3365 -.0300 .3665 395 ---- ---- ---- ---- .3205 -.0290 .3495 400 ---- ---- ---- ---- .3055 -.0280 .3335 405 ---- ---- ---- ---- .2910 -.0270 .3180 410 ---- ---- ---- ---- .2770 -.0265 .3035 415 ---- ---- ---- ---- .2640 -.0255 .2895 420 ---- ---- ---- ---- .2515 -.0245 .2760 425 ---- ---- ---- ---- .2395 -.0240 .2635 430 ---- ---- ---- ---- .2280 -.0230 .2510 435 ---- ---- ---- ---- .2170 -.0225 .2395 440 ---- ---- ---- ---- .2065 -.0215 .2280 445 ---- ---- ---- ---- .1965 -.0210 .2175 450 ---- ---- ---- ---- .1870 -.0200 .2070 455 ---- ---- ---- ---- .1780 -.0195 .1975 460 ---- ---- ---- ---- .1695 -.0185 .1880 465 ---- ---- ---- ---- .1610 -.0180 .1790 470 ---- ---- ---- ---- .1530 -.0175 .1705 475 ---- ---- ---- ---- .1455 -.0170 .1625 480 ---- ---- ---- ---- .1385 -.0160 .1545 485 ---- ---- ---- ---- .1320 -.0155 .1475 490 ---- ---- ---- ---- .1255 -.0150 .1405 495 ---- ---- ---- ---- .1190 -.0145 .1335 500 ---- ---- ---- ---- .1135 -.0135 .1270 45 505 ---- ---- ---- ---- .1080 -.0130 .1210 510 ---- ---- ---- ---- .1025 -.0130 .1155 515 ---- ---- ---- ---- .0975 -.0125 .1100 520 ---- ---- ---- ---- .0925 -.0120 .1045 525 ---- ---- ---- ---- .0880 -.0115 .0995 530 ---- ---- ---- ---- .0835 -.0110 .0945 535 ---- ---- ---- ---- .0795 -.0105 .0900 540 ---- ---- ---- ---- .0755 -.0105 .0860 545 ---- ---- ---- ---- .0720 -.0095 .0815 550 ---- ---- ---- ---- .0685 -.0095 .0780 555 ---- ---- ---- ---- .0650 -.0090 .0740 560 ---- ---- ---- ---- .0620 -.0085 .0705 565 ---- ---- ---- ---- .0590 -.0080 .0670 570 ---- ---- ---- ---- .0560 -.0080 .0640 575 ---- ---- ---- ---- .0530 -.0080 .0610 600 ---- ---- ---- ---- .0415 -.0060 .0475 625 ---- ---- ---- ---- .0325 -.0050 .0375 650 ---- ---- ---- ---- .0250 -.0045 .0295 675 ---- ---- ---- ---- .0195 -.0035 .0230 700 ---- ---- ---- ---- .0155 -.0025 .0180 725 ---- ---- ---- ---- .0120 -.0025 .0145 750 ---- ---- ---- ---- .0095 -.0020 .0115 775 ---- ---- ---- ---- .0075 -.0015 .0090 800 ---- ---- ---- ---- .0060 -.0015 .0075 825 ---- ---- ---- ---- .0050 -.0010 .0060 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.3350 -.0625 3.3975 050 ---- ---- ---- ---- 3.0850 -.0625 3.1475 075 ---- ---- ---- ---- 2.8350 -.0625 2.8975 100 ---- ---- ---- ---- 2.5850 -.0625 2.6475 125 ---- ---- ---- ---- 2.3350 -.0625 2.3975 150 ---- ---- ---- ---- 2.0850 -.0625 2.1475 175 ---- ---- ---- ---- 1.8350 -.0625 1.8975 200 ---- ---- ---- ---- 1.5855 -.0620 1.6475 220 ---- ---- ---- ---- 1.3970 -.0595 1.4565 225 ---- ---- ---- ---- 1.3525 -.0585 1.4110 230 ---- ---- ---- ---- 1.3080 -.0580 1.3660 235 ---- ---- ---- ---- 1.2650 -.0570 1.3220 240 ---- ---- ---- ---- 1.2225 -.0565 1.2790 245 ---- ---- ---- ---- 1.1810 -.0560 1.2370 250 ---- ---- ---- ---- 1.1405 -.0550 1.1955 255 ---- ---- ---- ---- 1.1005 -.0540 1.1545 260 ---- ---- ---- ---- 1.0610 -.0540 1.1150 265 ---- ---- ---- ---- 1.0230 -.0530 1.0760 270 ---- ---- ---- ---- .9855 -.0520 1.0375 275 ---- ---- ---- ---- .9490 -.0510 1.0000 280 ---- ---- ---- ---- .9130 -.0505 .9635 285 ---- ---- ---- ---- .8785 -.0495 .9280 290 ---- ---- ---- ---- .8445 -.0485 .8930 295 ---- ---- ---- ---- .8110 -.0480 .8590 300 ---- ---- ---- ---- .7785 -.0475 .8260 305 ---- ---- ---- ---- .7475 -.0460 .7935 310 ---- ---- ---- ---- .7170 -.0450 .7620 315 ---- ---- ---- ---- .6870 -.0445 .7315 320 ---- ---- ---- ---- .6585 -.0435 .7020 325 ---- ---- ---- ---- .6305 -.0425 .6730 330 ---- ---- ---- ---- .6040 -.0415 .6455 335 ---- ---- ---- ---- .5780 -.0405 .6185 340 ---- ---- ---- ---- .5530 -.0395 .5925 345 ---- ---- ---- ---- .5290 -.0385 .5675 350 ---- ---- ---- ---- .5060 -.0375 .5435 355 ---- ---- ---- ---- .4835 -.0370 .5205 360 ---- ---- ---- ---- .4625 -.0355 .4980 365 ---- ---- ---- ---- .4420 -.0345 .4765 370 ---- ---- ---- ---- .4220 -.0340 .4560 375 ---- ---- ---- ---- .4035 -.0330 .4365 380 ---- ---- ---- ---- .3855 -.0320 .4175 385 ---- ---- ---- ---- .3680 -.0310 .3990 390 ---- ---- ---- ---- .3515 -.0305 .3820 395 ---- ---- ---- ---- .3355 -.0295 .3650 400 ---- ---- ---- ---- .3205 -.0285 .3490 405 ---- ---- ---- ---- .3060 -.0275 .3335 410 ---- ---- ---- ---- .2920 -.0270 .3190 415 ---- ---- ---- ---- .2790 -.0260 .3050 420 ---- ---- ---- ---- .2665 -.0250 .2915 425 ---- ---- ---- ---- .2540 -.0245 .2785 430 ---- ---- ---- ---- .2425 -.0235 .2660 435 ---- ---- ---- ---- .2315 -.0225 .2540 440 ---- ---- ---- ---- .2210 -.0220 .2430 445 ---- ---- ---- ---- .2105 -.0215 .2320 450 ---- ---- ---- ---- .2010 -.0205 .2215 455 ---- ---- ---- ---- .1915 -.0200 .2115 460 ---- ---- ---- ---- .1830 -.0190 .2020 465 ---- ---- ---- ---- .1745 -.0185 .1930 470 ---- ---- ---- ---- .1660 -.0180 .1840 475 ---- ---- ---- ---- .1585 -.0175 .1760 480 ---- ---- ---- ---- .1510 -.0170 .1680 485 ---- ---- ---- ---- .1440 -.0160 .1600 490 ---- ---- ---- ---- .1375 -.0155 .1530 495 ---- ---- ---- ---- .1310 -.0150 .1460 500 ---- ---- ---- ---- .1250 -.0145 .1395 505 ---- ---- ---- ---- .1190 -.0140 .1330 510 ---- ---- ---- ---- .1135 -.0135 .1270 515 ---- ---- ---- ---- .1080 -.0130 .1210 520 ---- ---- ---- ---- .1030 -.0125 .1155 525 ---- ---- ---- ---- .0985 -.0120 .1105 530 ---- ---- ---- ---- .0935 -.0120 .1055 535 ---- ---- ---- ---- .0895 -.0110 .1005 540 ---- ---- ---- ---- .0850 -.0110 .0960 545 ---- ---- ---- ---- .0810 -.0105 .0915 550 ---- ---- ---- ---- .0775 -.0100 .0875 555 ---- ---- ---- ---- .0740 -.0095 .0835 560 ---- ---- ---- ---- .0705 -.0090 .0795 565 ---- ---- ---- ---- .0670 -.0090 .0760 570 ---- ---- ---- ---- .0640 -.0085 .0725 575 ---- ---- ---- ---- .0610 -.0085 .0695 600 ---- ---- ---- ---- .0480 -.0070 .0550 625 ---- ---- ---- ---- .0380 -.0055 .0435 650 ---- ---- ---- ---- .0300 -.0050 .0350 675 ---- ---- ---- ---- .0240 -.0035 .0275 700 ---- ---- ---- ---- .0190 -.0030 .0220 725 ---- ---- ---- ---- .0150 -.0030 .0180 750 ---- ---- ---- ---- .0120 -.0025 .0145 775 ---- ---- ---- ---- .0100 -.0015 .0115 800 ---- ---- ---- ---- .0080 -.0015 .0095 825 ---- ---- ---- ---- .0065 -.0010 .0075 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.3350 -.0625 3.3975 050 ---- ---- ---- ---- 3.0850 -.0625 3.1475 075 ---- ---- ---- ---- 2.8350 -.0625 2.8975 100 ---- ---- ---- ---- 2.5850 -.0625 2.6475 125 ---- ---- ---- ---- 2.3350 -.0625 2.3975 150 ---- ---- ---- ---- 2.0850 -.0625 2.1475 175 ---- ---- ---- ---- 1.8350 -.0625 1.8975 200 ---- ---- ---- ---- 1.5865 -.0615 1.6480 220 ---- ---- ---- ---- 1.4000 -.0590 1.4590 225 ---- ---- ---- ---- 1.3560 -.0580 1.4140 230 ---- ---- ---- ---- 1.3125 -.0575 1.3700 235 ---- ---- ---- ---- 1.2700 -.0565 1.3265 240 ---- ---- ---- ---- 1.2280 -.0560 1.2840 245 ---- ---- ---- ---- 1.1870 -.0550 1.2420 250 ---- ---- ---- ---- 1.1470 -.0545 1.2015 255 ---- ---- ---- ---- 1.1075 -.0540 1.1615 260 ---- ---- ---- ---- 1.0690 -.0530 1.1220 265 ---- ---- ---- ---- 1.0310 -.0525 1.0835 270 ---- ---- ---- ---- .9945 -.0515 1.0460 275 ---- ---- ---- ---- .9585 -.0505 1.0090 280 ---- ---- ---- ---- .9230 -.0500 .9730 285 ---- ---- ---- ---- .8885 -.0495 .9380 290 ---- ---- ---- ---- .8550 -.0485 .9035 295 ---- ---- ---- ---- .8225 -.0475 .8700 300 ---- ---- ---- ---- .7905 -.0465 .8370 305 ---- ---- ---- ---- .7595 -.0460 .8055 310 ---- ---- ---- ---- .7295 -.0450 .7745 315 ---- ---- ---- ---- .7000 -.0440 .7440 320 ---- ---- ---- ---- .6720 -.0430 .7150 325 ---- ---- ---- ---- .6445 -.0420 .6865 330 ---- ---- ---- ---- .6180 -.0410 .6590 335 ---- ---- ---- ---- .5920 -.0405 .6325 340 ---- ---- ---- ---- .5675 -.0395 .6070 345 ---- ---- ---- ---- .5435 -.0385 .5820 350 ---- ---- ---- ---- .5210 -.0375 .5585 355 ---- ---- ---- ---- .4990 -.0365 .5355 360 ---- ---- ---- ---- .4775 -.0360 .5135 365 ---- ---- ---- ---- .4575 -.0345 .4920 370 ---- ---- ---- ---- .4375 -.0340 .4715 375 ---- ---- ---- ---- .4190 -.0330 .4520 380 ---- ---- ---- ---- .4010 -.0320 .4330 385 ---- ---- ---- ---- .3840 -.0310 .4150 390 ---- ---- ---- ---- .3670 -.0305 .3975 395 ---- ---- ---- ---- .3515 -.0295 .3810 400 ---- ---- ---- ---- .3360 -.0290 .3650 405 ---- ---- ---- ---- .3215 -.0280 .3495 410 ---- ---- ---- ---- .3080 -.0270 .3350 415 ---- ---- ---- ---- .2945 -.0260 .3205 420 ---- ---- ---- ---- .2815 -.0255 .3070 425 ---- ---- ---- ---- .2695 -.0245 .2940 430 ---- ---- ---- ---- .2575 -.0240 .2815 435 ---- ---- ---- ---- .2465 -.0230 .2695 440 ---- ---- ---- ---- .2355 -.0225 .2580 445 ---- ---- ---- ---- .2250 -.0220 .2470 450 ---- ---- ---- ---- .2155 -.0210 .2365 455 ---- ---- ---- ---- .2060 -.0205 .2265 460 ---- ---- ---- ---- .1970 -.0195 .2165 465 ---- ---- ---- ---- .1880 -.0190 .2070 470 ---- ---- ---- ---- .1800 -.0185 .1985 475 ---- ---- ---- ---- .1720 -.0175 .1895 480 ---- ---- ---- ---- .1640 -.0175 .1815 485 ---- ---- ---- ---- .1570 -.0165 .1735 490 ---- ---- ---- ---- .1500 -.0160 .1660 495 ---- ---- ---- ---- .1435 -.0155 .1590 500 ---- ---- ---- ---- .1370 -.0150 .1520 505 ---- ---- ---- ---- .1310 -.0145 .1455 510 ---- ---- ---- ---- .1250 -.0145 .1395 515 ---- ---- ---- ---- .1195 -.0135 .1330 520 ---- ---- ---- ---- .1145 -.0130 .1275 525 ---- ---- ---- ---- .1095 -.0125 .1220 530 ---- ---- ---- ---- .1045 -.0120 .1165 535 ---- ---- ---- ---- .1000 -.0115 .1115 540 ---- ---- ---- ---- .0955 -.0115 .1070 545 ---- ---- ---- ---- .0910 -.0110 .1020 550 ---- ---- ---- ---- .0870 -.0110 .0980 555 ---- ---- ---- ---- .0835 -.0100 .0935 575 ---- ---- ---- ---- .0695 -.0090 .0785 600 ---- ---- ---- ---- .0555 -.0075 .0630 625 ---- ---- ---- ---- .0445 -.0060 .0505 650 ---- ---- ---- ---- .0360 -.0050 .0410 675 ---- ---- ---- ---- .0290 -.0040 .0330 700 ---- ---- ---- ---- .0230 -.0040 .0270 725 ---- ---- ---- ---- .0190 -.0030 .0220 750 ---- ---- ---- ---- .0150 -.0025 .0175 775 ---- ---- ---- ---- .0125 -.0020 .0145 800 ---- ---- ---- ---- .0100 -.0020 .0120 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.3355 -.0625 3.3980 050 ---- ---- ---- ---- 3.0855 -.0625 3.1480 075 ---- ---- ---- ---- 2.8355 -.0625 2.8980 100 ---- ---- ---- ---- 2.5855 -.0625 2.6480 125 ---- ---- ---- ---- 2.3355 -.0625 2.3980 150 ---- ---- ---- ---- 2.0855 -.0625 2.1480 175 ---- ---- ---- ---- 1.8355 -.0625 1.8980 200 ---- ---- ---- ---- 1.5875 -.0615 1.6490 225 ---- ---- ---- ---- 1.3595 -.0580 1.4175 230 ---- ---- ---- ---- 1.3165 -.0570 1.3735 235 ---- ---- ---- ---- 1.2745 -.0565 1.3310 240 ---- ---- ---- ---- 1.2330 -.0555 1.2885 245 ---- ---- ---- ---- 1.1925 -.0550 1.2475 250 ---- ---- ---- ---- 1.1530 -.0540 1.2070 255 ---- ---- ---- ---- 1.1140 -.0535 1.1675 260 ---- ---- ---- ---- 1.0760 -.0525 1.1285 265 ---- ---- ---- ---- 1.0390 -.0515 1.0905 270 ---- ---- ---- ---- 1.0025 -.0510 1.0535 275 ---- ---- ---- ---- .9665 -.0505 1.0170 280 ---- ---- ---- ---- .9320 -.0495 .9815 285 ---- ---- ---- ---- .8980 -.0490 .9470 290 ---- ---- ---- ---- .8645 -.0485 .9130 295 ---- ---- ---- ---- .8325 -.0470 .8795 300 ---- ---- ---- ---- .8010 -.0460 .8470 305 ---- ---- ---- ---- .7700 -.0455 .8155 310 ---- ---- ---- ---- .7405 -.0445 .7850 315 ---- ---- ---- ---- .7115 -.0435 .7550 320 ---- ---- ---- ---- .6835 -.0430 .7265 325 ---- ---- ---- ---- .6560 -.0420 .6980 330 ---- ---- ---- ---- .6300 -.0410 .6710 335 ---- ---- ---- ---- .6045 -.0400 .6445 340 ---- ---- ---- ---- .5800 -.0395 .6195 345 ---- ---- ---- ---- .5565 -.0385 .5950 350 ---- ---- ---- ---- .5335 -.0375 .5710 355 ---- ---- ---- ---- .5120 -.0365 .5485 360 ---- ---- ---- ---- .4910 -.0355 .5265 365 ---- ---- ---- ---- .4705 -.0350 .5055 370 ---- ---- ---- ---- .4510 -.0340 .4850 375 ---- ---- ---- ---- .4325 -.0330 .4655 380 ---- ---- ---- ---- .4145 -.0320 .4465 385 ---- ---- ---- ---- .3970 -.0315 .4285 390 ---- ---- ---- ---- .3805 -.0310 .4115 395 ---- ---- ---- ---- .3650 -.0295 .3945 400 ---- ---- ---- ---- .3495 -.0290 .3785 405 ---- ---- ---- ---- .3350 -.0280 .3630 410 ---- ---- ---- ---- .3210 -.0275 .3485 415 ---- ---- ---- ---- .3075 -.0265 .3340 420 ---- ---- ---- ---- .2950 -.0255 .3205 425 ---- ---- ---- ---- .2825 -.0250 .3075 430 ---- ---- ---- ---- .2705 -.0245 .2950 435 ---- ---- ---- ---- .2590 -.0240 .2830 440 ---- ---- ---- ---- .2485 -.0225 .2710 445 ---- ---- ---- ---- .2380 -.0220 .2600 450 ---- ---- ---- ---- .2280 -.0215 .2495 455 ---- ---- ---- ---- .2180 -.0210 .2390 460 ---- ---- ---- ---- .2090 -.0200 .2290 465 ---- ---- ---- ---- .2000 -.0195 .2195 470 ---- ---- ---- ---- .1915 -.0190 .2105 475 ---- ---- ---- ---- .1835 -.0185 .2020 480 ---- ---- ---- ---- .1755 -.0180 .1935 485 ---- ---- ---- ---- .1680 -.0175 .1855 490 ---- ---- ---- ---- .1610 -.0170 .1780 495 ---- ---- ---- ---- .1540 -.0165 .1705 500 ---- ---- ---- ---- .1475 -.0160 .1635 505 ---- ---- ---- ---- .1415 -.0150 .1565 510 ---- ---- ---- ---- .1355 -.0145 .1500 515 ---- ---- ---- ---- .1295 -.0145 .1440 520 ---- ---- ---- ---- .1240 -.0140 .1380 525 ---- ---- ---- ---- .1190 -.0130 .1320 530 ---- ---- ---- ---- .1140 -.0125 .1265 535 ---- ---- ---- ---- .1090 -.0125 .1215 540 ---- ---- ---- ---- .1045 -.0120 .1165 545 ---- ---- ---- ---- .1000 -.0115 .1115 550 ---- ---- ---- ---- .0960 -.0110 .1070 555 ---- ---- ---- ---- .0920 -.0105 .1025 575 ---- ---- ---- ---- .0775 -.0090 .0865 600 ---- ---- ---- ---- .0625 -.0080 .0705 625 ---- ---- ---- ---- .0505 -.0065 .0570 650 ---- ---- ---- ---- .0410 -.0055 .0465 675 ---- ---- ---- ---- .0335 -.0045 .0380 700 ---- ---- ---- ---- .0270 -.0040 .0310 725 ---- ---- ---- ---- .0220 -.0035 .0255 750 ---- ---- ---- ---- .0180 -.0030 .0210 775 ---- ---- ---- ---- .0150 -.0025 .0175 800 ---- ---- ---- ---- .0125 -.0020 .0145 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.3355 -.0625 3.3980 050 ---- ---- ---- ---- 3.0855 -.0625 3.1480 075 ---- ---- ---- ---- 2.8355 -.0625 2.8980 100 ---- ---- ---- ---- 2.5855 -.0625 2.6480 125 ---- ---- ---- ---- 2.3355 -.0625 2.3980 150 ---- ---- ---- ---- 2.0855 -.0625 2.1480 175 ---- ---- ---- ---- 1.8355 -.0625 1.8980 200 ---- ---- ---- ---- 1.5890 -.0605 1.6495 225 ---- ---- ---- ---- 1.3635 -.0570 1.4205 230 ---- ---- ---- ---- 1.3210 -.0565 1.3775 235 ---- ---- ---- ---- 1.2790 -.0560 1.3350 240 ---- ---- ---- ---- 1.2385 -.0550 1.2935 245 ---- ---- ---- ---- 1.1985 -.0545 1.2530 250 ---- ---- ---- ---- 1.1590 -.0540 1.2130 255 ---- ---- ---- ---- 1.1210 -.0530 1.1740 260 ---- ---- ---- ---- 1.0835 -.0520 1.1355 265 ---- ---- ---- ---- 1.0465 -.0515 1.0980 270 ---- ---- ---- ---- 1.0105 -.0510 1.0615 275 ---- ---- ---- ---- .9755 -.0500 1.0255 280 ---- ---- ---- ---- .9410 -.0495 .9905 285 ---- ---- ---- ---- .9075 -.0485 .9560 290 ---- ---- ---- ---- .8745 -.0480 .9225 295 ---- ---- ---- ---- .8430 -.0465 .8895 300 ---- ---- ---- ---- .8115 -.0460 .8575 305 ---- ---- ---- ---- .7815 -.0450 .8265 310 ---- ---- ---- ---- .7520 -.0440 .7960 315 ---- ---- ---- ---- .7230 -.0440 .7670 320 ---- ---- ---- ---- .6955 -.0425 .7380 325 ---- ---- ---- ---- .6685 -.0420 .7105 330 ---- ---- ---- ---- .6425 -.0410 .6835 335 ---- ---- ---- ---- .6175 -.0400 .6575 340 ---- ---- ---- ---- .5930 -.0395 .6325 345 ---- ---- ---- ---- .5695 -.0385 .6080 350 ---- ---- ---- ---- .5470 -.0375 .5845 355 ---- ---- ---- ---- .5255 -.0365 .5620 360 ---- ---- ---- ---- .5045 -.0355 .5400 365 ---- ---- ---- ---- .4845 -.0350 .5195 370 ---- ---- ---- ---- .4650 -.0340 .4990 375 ---- ---- ---- ---- .4465 -.0330 .4795 380 ---- ---- ---- ---- .4285 -.0325 .4610 385 ---- ---- ---- ---- .4115 -.0315 .4430 390 ---- ---- ---- ---- .3950 -.0305 .4255 395 ---- ---- ---- ---- .3790 -.0300 .4090 400 ---- ---- ---- ---- .3640 -.0290 .3930 405 ---- ---- ---- ---- .3490 -.0285 .3775 410 ---- ---- ---- ---- .3350 -.0280 .3630 415 ---- ---- ---- ---- .3215 -.0270 .3485 420 ---- ---- ---- ---- .3090 -.0260 .3350 425 ---- ---- ---- ---- .2965 -.0250 .3215 430 ---- ---- ---- ---- .2845 -.0245 .3090 435 ---- ---- ---- ---- .2730 -.0240 .2970 440 ---- ---- ---- ---- .2620 -.0230 .2850 445 ---- ---- ---- ---- .2515 -.0225 .2740 450 ---- ---- ---- ---- .2410 -.0220 .2630 455 ---- ---- ---- ---- .2315 -.0210 .2525 460 ---- ---- ---- ---- .2220 -.0205 .2425 465 ---- ---- ---- ---- .2130 -.0200 .2330 470 ---- ---- ---- ---- .2045 -.0190 .2235 475 ---- ---- ---- ---- .1960 -.0190 .2150 480 ---- ---- ---- ---- .1880 -.0185 .2065 500 ---- ---- ---- ---- .1595 -.0160 .1755 525 ---- ---- ---- ---- .1295 -.0140 .1435 550 ---- ---- ---- ---- .1055 -.0115 .1170 575 ---- ---- ---- ---- .0860 -.0100 .0960 600 ---- ---- ---- ---- .0700 -.0085 .0785 625 ---- ---- ---- ---- .0570 -.0075 .0645 650 ---- ---- ---- ---- .0470 -.0060 .0530 675 ---- ---- ---- ---- .0385 -.0050 .0435 700 ---- ---- ---- ---- .0315 -.0045 .0360 725 ---- ---- ---- ---- .0260 -.0040 .0300 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.3350 -.0625 3.3975 050 ---- ---- ---- ---- 3.0850 -.0625 3.1475 075 ---- ---- ---- ---- 2.8350 -.0625 2.8975 100 ---- ---- ---- ---- 2.5850 -.0625 2.6475 125 ---- ---- ---- ---- 2.3350 -.0625 2.3975 150 ---- ---- ---- ---- 2.0850 -.0625 2.1475 175 ---- ---- ---- ---- 1.8350 -.0625 1.8975 200 ---- ---- ---- ---- 1.5900 -.0605 1.6505 225 ---- ---- ---- ---- 1.3670 -.0570 1.4240 230 ---- ---- ---- ---- 1.3250 -.0565 1.3815 235 ---- ---- ---- ---- 1.2840 -.0555 1.3395 240 ---- ---- ---- ---- 1.2435 -.0550 1.2985 245 ---- ---- ---- ---- 1.2040 -.0545 1.2585 250 ---- ---- ---- ---- 1.1655 -.0535 1.2190 255 ---- ---- ---- ---- 1.1275 -.0530 1.1805 260 ---- ---- ---- ---- 1.0905 -.0520 1.1425 265 ---- ---- ---- ---- 1.0545 -.0510 1.1055 270 ---- ---- ---- ---- 1.0190 -.0505 1.0695 275 ---- ---- ---- ---- .9840 -.0500 1.0340 280 ---- ---- ---- ---- .9500 -.0490 .9990 285 ---- ---- ---- ---- .9170 -.0480 .9650 290 ---- ---- ---- ---- .8845 -.0475 .9320 295 ---- ---- ---- ---- .8530 -.0465 .8995 300 ---- ---- ---- ---- .8225 -.0455 .8680 305 ---- ---- ---- ---- .7925 -.0450 .8375 310 ---- ---- ---- ---- .7635 -.0440 .8075 315 ---- ---- ---- ---- .7350 -.0435 .7785 320 ---- ---- ---- ---- .7075 -.0425 .7500 325 ---- ---- ---- ---- .6810 -.0415 .7225 330 ---- ---- ---- ---- .6550 -.0410 .6960 335 ---- ---- ---- ---- .6305 -.0395 .6700 340 ---- ---- ---- ---- .6065 -.0390 .6455 345 ---- ---- ---- ---- .5830 -.0385 .6215 350 ---- ---- ---- ---- .5605 -.0375 .5980 355 ---- ---- ---- ---- .5390 -.0365 .5755 360 ---- ---- ---- ---- .5185 -.0355 .5540 365 ---- ---- ---- ---- .4985 -.0350 .5335 370 ---- ---- ---- ---- .4790 -.0340 .5130 375 ---- ---- ---- ---- .4605 -.0335 .4940 380 ---- ---- ---- ---- .4430 -.0320 .4750 385 ---- ---- ---- ---- .4255 -.0320 .4575 390 ---- ---- ---- ---- .4095 -.0305 .4400 395 ---- ---- ---- ---- .3935 -.0300 .4235 400 ---- ---- ---- ---- .3780 -.0295 .4075 405 ---- ---- ---- ---- .3635 -.0285 .3920 410 ---- ---- ---- ---- .3495 -.0280 .3775 415 ---- ---- ---- ---- .3360 -.0270 .3630 420 ---- ---- ---- ---- .3230 -.0265 .3495 425 ---- ---- ---- ---- .3105 -.0255 .3360 430 ---- ---- ---- ---- .2985 -.0250 .3235 435 ---- ---- ---- ---- .2870 -.0240 .3110 440 ---- ---- ---- ---- .2760 -.0235 .2995 445 ---- ---- ---- ---- .2650 -.0230 .2880 450 ---- ---- ---- ---- .2550 -.0220 .2770 455 ---- ---- ---- ---- .2450 -.0215 .2665 460 ---- ---- ---- ---- .2355 -.0210 .2565 465 ---- ---- ---- ---- .2260 -.0205 .2465 470 ---- ---- ---- ---- .2175 -.0195 .2370 475 ---- ---- ---- ---- .2090 -.0190 .2280 500 ---- ---- ---- ---- .1715 -.0165 .1880 525 ---- ---- ---- ---- .1405 -.0145 .1550 550 ---- ---- ---- ---- .1155 -.0125 .1280 575 ---- ---- ---- ---- .0950 -.0105 .1055 600 ---- ---- ---- ---- .0780 -.0095 .0875 625 ---- ---- ---- ---- .0645 -.0080 .0725 650 ---- ---- ---- ---- .0535 -.0065 .0600 675 ---- ---- ---- ---- .0445 -.0055 .0500 700 ---- ---- ---- ---- .0370 -.0045 .0415 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.3350 -.0625 3.3975 050 ---- ---- ---- ---- 3.0850 -.0625 3.1475 075 ---- ---- ---- ---- 2.8350 -.0625 2.8975 100 ---- ---- ---- ---- 2.5850 -.0625 2.6475 125 ---- ---- ---- ---- 2.3350 -.0625 2.3975 150 ---- ---- ---- ---- 2.0850 -.0625 2.1475 175 ---- ---- ---- ---- 1.8350 -.0625 1.8975 200 ---- ---- ---- ---- 1.5915 -.0600 1.6515 225 ---- ---- ---- ---- 1.3705 -.0565 1.4270 230 ---- ---- ---- ---- 1.3290 -.0560 1.3850 235 ---- ---- ---- ---- 1.2885 -.0550 1.3435 240 ---- ---- ---- ---- 1.2485 -.0545 1.3030 245 ---- ---- ---- ---- 1.2095 -.0535 1.2630 250 ---- ---- ---- ---- 1.1710 -.0530 1.2240 255 ---- ---- ---- ---- 1.1335 -.0525 1.1860 260 ---- ---- ---- ---- 1.0970 -.0515 1.1485 265 ---- ---- ---- ---- 1.0610 -.0510 1.1120 270 ---- ---- ---- ---- 1.0260 -.0500 1.0760 275 ---- ---- ---- ---- .9915 -.0495 1.0410 280 ---- ---- ---- ---- .9580 -.0490 1.0070 285 ---- ---- ---- ---- .9255 -.0475 .9730 290 ---- ---- ---- ---- .8935 -.0470 .9405 295 ---- ---- ---- ---- .8620 -.0465 .9085 300 ---- ---- ---- ---- .8315 -.0455 .8770 305 ---- ---- ---- ---- .8020 -.0445 .8465 310 ---- ---- ---- ---- .7730 -.0440 .8170 315 ---- ---- ---- ---- .7450 -.0430 .7880 320 ---- ---- ---- ---- .7180 -.0420 .7600 325 ---- ---- ---- ---- .6915 -.0415 .7330 330 ---- ---- ---- ---- .6660 -.0405 .7065 335 ---- ---- ---- ---- .6410 -.0400 .6810 340 ---- ---- ---- ---- .6175 -.0390 .6565 345 ---- ---- ---- ---- .5945 -.0380 .6325 350 ---- ---- ---- ---- .5720 -.0375 .6095 355 ---- ---- ---- ---- .5505 -.0365 .5870 360 ---- ---- ---- ---- .5300 -.0355 .5655 365 ---- ---- ---- ---- .5100 -.0350 .5450 370 ---- ---- ---- ---- .4910 -.0340 .5250 375 ---- ---- ---- ---- .4725 -.0335 .5060 380 ---- ---- ---- ---- .4550 -.0320 .4870 385 ---- ---- ---- ---- .4375 -.0320 .4695 390 ---- ---- ---- ---- .4215 -.0305 .4520 395 ---- ---- ---- ---- .4055 -.0300 .4355 400 ---- ---- ---- ---- .3900 -.0295 .4195 405 ---- ---- ---- ---- .3755 -.0290 .4045 410 ---- ---- ---- ---- .3615 -.0280 .3895 415 ---- ---- ---- ---- .3480 -.0275 .3755 420 ---- ---- ---- ---- .3350 -.0265 .3615 425 ---- ---- ---- ---- .3225 -.0260 .3485 430 ---- ---- ---- ---- .3105 -.0250 .3355 435 ---- ---- ---- ---- .2985 -.0245 .3230 440 ---- ---- ---- ---- .2875 -.0240 .3115 445 ---- ---- ---- ---- .2765 -.0235 .3000 450 ---- ---- ---- ---- .2660 -.0230 .2890 455 ---- ---- ---- ---- .2560 -.0220 .2780 460 ---- ---- ---- ---- .2465 -.0215 .2680 465 ---- ---- ---- ---- .2375 -.0205 .2580 470 ---- ---- ---- ---- .2285 -.0200 .2485 475 ---- ---- ---- ---- .2200 -.0195 .2395 500 ---- ---- ---- ---- .1815 -.0170 .1985 525 ---- ---- ---- ---- .1500 -.0150 .1650 550 ---- ---- ---- ---- .1240 -.0130 .1370 575 ---- ---- ---- ---- .1030 -.0110 .1140 600 ---- ---- ---- ---- .0855 -.0095 .0950 625 ---- ---- ---- ---- .0710 -.0080 .0790 650 ---- ---- ---- ---- .0590 -.0070 .0660 675 ---- ---- ---- ---- .0495 -.0060 .0555 700 ---- ---- ---- ---- .0415 -.0050 .0465 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.3310 -.0625 3.3935 050 ---- ---- ---- ---- 3.0810 -.0625 3.1435 075 ---- ---- ---- ---- 2.8310 -.0625 2.8935 100 ---- ---- ---- ---- 2.5810 -.0625 2.6435 125 ---- ---- ---- ---- 2.3310 -.0625 2.3935 150 ---- ---- ---- ---- 2.0810 -.0625 2.1435 175 ---- ---- ---- ---- 1.8310 -.0625 1.8935 200 ---- ---- ---- ---- 1.5890 -.0600 1.6490 225 ---- ---- ---- ---- 1.3710 -.0560 1.4270 230 ---- ---- ---- ---- 1.3300 -.0555 1.3855 235 ---- ---- ---- ---- 1.2895 -.0550 1.3445 240 ---- ---- ---- ---- 1.2500 -.0545 1.3045 245 ---- ---- ---- ---- 1.2115 -.0535 1.2650 250 ---- ---- ---- ---- 1.1740 -.0525 1.2265 255 ---- ---- ---- ---- 1.1370 -.0520 1.1890 260 ---- ---- ---- ---- 1.1005 -.0515 1.1520 265 ---- ---- ---- ---- 1.0650 -.0505 1.1155 270 ---- ---- ---- ---- 1.0305 -.0500 1.0805 275 ---- ---- ---- ---- .9965 -.0490 1.0455 280 ---- ---- ---- ---- .9635 -.0480 1.0115 285 ---- ---- ---- ---- .9310 -.0475 .9785 290 ---- ---- ---- ---- .8995 -.0465 .9460 295 ---- ---- ---- ---- .8685 -.0460 .9145 300 ---- ---- ---- ---- .8385 -.0450 .8835 305 ---- ---- ---- ---- .8090 -.0445 .8535 310 ---- ---- ---- ---- .7805 -.0435 .8240 315 ---- ---- ---- ---- .7530 -.0425 .7955 320 ---- ---- ---- ---- .7260 -.0420 .7680 325 ---- ---- ---- ---- .7000 -.0410 .7410 330 ---- ---- ---- ---- .6745 -.0405 .7150 335 ---- ---- ---- ---- .6500 -.0395 .6895 340 ---- ---- ---- ---- .6265 -.0385 .6650 345 ---- ---- ---- ---- .6035 -.0380 .6415 350 ---- ---- ---- ---- .5815 -.0375 .6190 355 ---- ---- ---- ---- .5605 -.0365 .5970 360 ---- ---- ---- ---- .5400 -.0355 .5755 365 ---- ---- ---- ---- .5200 -.0350 .5550 370 ---- ---- ---- ---- .5010 -.0340 .5350 375 ---- ---- ---- ---- .4830 -.0330 .5160 380 ---- ---- ---- ---- .4650 -.0325 .4975 385 ---- ---- ---- ---- .4480 -.0320 .4800 390 ---- ---- ---- ---- .4320 -.0310 .4630 395 ---- ---- ---- ---- .4160 -.0305 .4465 400 ---- ---- ---- ---- .4010 -.0295 .4305 405 ---- ---- ---- ---- .3865 -.0285 .4150 410 ---- ---- ---- ---- .3725 -.0280 .4005 415 ---- ---- ---- ---- .3590 -.0270 .3860 420 ---- ---- ---- ---- .3460 -.0265 .3725 425 ---- ---- ---- ---- .3330 -.0265 .3595 430 ---- ---- ---- ---- .3210 -.0255 .3465 435 ---- ---- ---- ---- .3095 -.0245 .3340 440 ---- ---- ---- ---- .2980 -.0245 .3225 445 ---- ---- ---- ---- .2875 -.0235 .3110 450 ---- ---- ---- ---- .2770 -.0230 .3000 455 ---- ---- ---- ---- .2670 ---- ---- 460 ---- ---- ---- ---- .2570 ---- ---- 465 ---- ---- ---- ---- .2475 ---- ---- 475 ---- ---- ---- ---- .2300 -.0200 .2500 500 ---- ---- ---- ---- .1910 -.0175 .2085 525 ---- ---- ---- ---- .1590 -.0155 .1745 550 ---- ---- ---- ---- .1325 -.0135 .1460 575 ---- ---- ---- ---- .1105 -.0115 .1220 600 ---- ---- ---- ---- .0925 -.0100 .1025 625 ---- ---- ---- ---- .0775 -.0085 .0860 650 ---- ---- ---- ---- .0650 -.0075 .0725 675 ---- ---- ---- ---- .0545 -.0065 .0610 700 ---- ---- ---- ---- .0460 -.0055 .0515 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.3310 -.0625 3.3935 050 ---- ---- ---- ---- 3.0810 -.0625 3.1435 075 ---- ---- ---- ---- 2.8310 -.0625 2.8935 100 ---- ---- ---- ---- 2.5810 -.0625 2.6435 125 ---- ---- ---- ---- 2.3310 -.0625 2.3935 150 ---- ---- ---- ---- 2.0810 -.0625 2.1435 175 ---- ---- ---- ---- 1.8310 -.0625 1.8935 200 ---- ---- ---- ---- 1.5910 -.0595 1.6505 225 ---- ---- ---- ---- 1.3750 -.0560 1.4310 230 ---- ---- ---- ---- 1.3345 -.0555 1.3900 235 ---- ---- ---- ---- 1.2950 -.0545 1.3495 240 ---- ---- ---- ---- 1.2560 -.0535 1.3095 245 ---- ---- ---- ---- 1.2175 -.0535 1.2710 250 ---- ---- ---- ---- 1.1805 -.0525 1.2330 255 ---- ---- ---- ---- 1.1440 -.0515 1.1955 260 ---- ---- ---- ---- 1.1080 -.0510 1.1590 265 ---- ---- ---- ---- 1.0730 -.0500 1.1230 270 ---- ---- ---- ---- 1.0385 -.0495 1.0880 275 ---- ---- ---- ---- 1.0050 -.0490 1.0540 280 ---- ---- ---- ---- .9725 -.0480 1.0205 285 ---- ---- ---- ---- .9405 -.0470 .9875 290 ---- ---- ---- ---- .9090 -.0465 .9555 295 ---- ---- ---- ---- .8785 -.0460 .9245 300 ---- ---- ---- ---- .8485 -.0450 .8935 305 ---- ---- ---- ---- .8195 -.0445 .8640 310 ---- ---- ---- ---- .7915 -.0435 .8350 315 ---- ---- ---- ---- .7640 -.0425 .8065 320 ---- ---- ---- ---- .7375 -.0415 .7790 325 ---- ---- ---- ---- .7115 -.0410 .7525 330 ---- ---- ---- ---- .6865 -.0400 .7265 335 ---- ---- ---- ---- .6620 -.0395 .7015 340 ---- ---- ---- ---- .6385 -.0390 .6775 345 ---- ---- ---- ---- .6160 -.0380 .6540 350 ---- ---- ---- ---- .5940 -.0375 .6315 355 ---- ---- ---- ---- .5730 -.0365 .6095 360 ---- ---- ---- ---- .5530 -.0355 .5885 365 ---- ---- ---- ---- .5330 -.0350 .5680 370 ---- ---- ---- ---- .5140 -.0345 .5485 375 ---- ---- ---- ---- .4960 -.0335 .5295 380 ---- ---- ---- ---- .4785 -.0325 .5110 385 ---- ---- ---- ---- .4615 -.0320 .4935 390 ---- ---- ---- ---- .4450 -.0315 .4765 395 ---- ---- ---- ---- .4295 -.0305 .4600 400 ---- ---- ---- ---- .4145 -.0295 .4440 405 ---- ---- ---- ---- .4000 -.0290 .4290 410 ---- ---- ---- ---- .3855 -.0285 .4140 415 ---- ---- ---- ---- .3720 -.0280 .4000 420 ---- ---- ---- ---- .3590 -.0270 .3860 425 ---- ---- ---- ---- .3465 -.0265 .3730 430 ---- ---- ---- ---- .3345 -.0255 .3600 435 ---- ---- ---- ---- .3225 -.0250 .3475 440 ---- ---- ---- ---- .3115 -.0240 .3355 445 ---- ---- ---- ---- .3005 -.0235 .3240 450 ---- ---- ---- ---- .2900 -.0230 .3130 455 ---- ---- ---- ---- .2795 ---- ---- 460 ---- ---- ---- ---- .2700 ---- ---- 465 ---- ---- ---- ---- .2605 ---- ---- 475 ---- ---- ---- ---- .2425 -.0205 .2630 500 ---- ---- ---- ---- .2030 -.0180 .2210 525 ---- ---- ---- ---- .1700 -.0155 .1855 550 ---- ---- ---- ---- .1425 -.0140 .1565 575 ---- ---- ---- ---- .1200 -.0120 .1320 600 ---- ---- ---- ---- .1010 -.0105 .1115 625 ---- ---- ---- ---- .0850 -.0095 .0945 650 ---- ---- ---- ---- .0720 -.0080 .0800 675 ---- ---- ---- ---- .0610 -.0070 .0680 700 ---- ---- ---- ---- .0520 -.0060 .0580 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1244 9537 56848 HX DEC22 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 2 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 1 200 ---- ---- ---- ---- .0005 UNCH .0005 10 27 220 ---- ---- ---- ---- .0005 UNCH .0005 10 10 225 ---- ---- ---- ---- .0005 UNCH .0005 25 230 ---- ---- ---- ---- .0005 UNCH .0005 1 16 235 ---- ---- ---- ---- .0005 UNCH .0005 1 108 240 ---- ---- ---- ---- .0005 UNCH .0005 15 15 245 .0005 .0005 .0005 .0005 .0005 UNCH 19 .0005 18 22 250 ---- ---- ---- ---- .0005 UNCH .0005 312 1302 255 ---- ---- ---- ---- .0005 UNCH .0005 10 260 ---- ---- ---- ---- .0005 -.0005 .0010 26 265 ---- ---- ---- ---- .0005 -.0005 .0010 14 270 ---- ---- ---- ---- .0005 -.0005 .0010 1 59 275 .0040 .0040 .0040 .0040 .0010 -.0005 4 .0015 1 1670 280 ---- ---- ---- ---- .0010 -.0005 .0015 14 649 285 ---- ---- ---- ---- .0015 -.0005 .0020 200 219 290 ---- ---- ---- ---- .0020 -.0005 .0025 8 1021 295 ---- ---- ---- ---- .0025 -.0005 .0030 432 300 .0035 .0040B .0035 .0035 .0030 -.0005 2 .0035 299 2642 305 ---- .0050B ---- .0050B .0040 UNCH .0040 1 2133 308 ---- .0055B ---- .0055B .0050 +.0005 .0045 38 309 ---- .0060B ---- .0060B .0050 +.0005 .0045 7 7 310 ---- .0065B ---- .0065B .0055 +.0010 1 .0045 7 832 311 ---- .0065B ---- .0065B .0055 +.0005 .0050 12 312 ---- .0070B ---- .0070B .0060 +.0010 .0050 193 313 ---- .0075B ---- .0075B .0060 +.0010 .0050 37 314 ---- .0080B ---- .0080B .0065 +.0010 .0055 13 315 ---- .0085B ---- .0085B .0070 +.0015 .0055 10 424 316 ---- .0090B ---- .0090B .0070 +.0010 .0060 26 317 ---- .0095B ---- .0095B .0075 +.0015 .0060 43 318 ---- .0100B ---- .0100B .0080 +.0015 .0065 66 319 .0085 .0105B .0085 .0085 .0085 +.0020 100 .0065 94 320 .0095 .0115B .0090A .0090A .0090 +.0020 3 .0070 271 1614 321 .0105 .0120B .0105 .0100A .0095 +.0020 5 .0075 106 322 ---- .0130B ---- .0130B .0100 +.0025 .0075 98 323 ---- .0140B ---- .0135B .0110 +.0030 .0080 112 324 ---- .0145B ---- .0145B .0115 +.0030 .0085 1 43 325 ---- .0155B ---- .0155B .0125 +.0035 .0090 32 803 326 ---- .0165B ---- .0165B .0130 +.0035 .0095 70 327 ---- .0175B ---- .0175B .0140 +.0040 .0100 89 328 ---- .0190B ---- .0185B .0150 +.0045 .0105 29 329 ---- .0200B ---- .0200B .0160 +.0045 .0115 1 330 .0170 .0210B .0150 .0170A .0170 +.0050 108 .0120 58 990 331 .0180 .0225B .0180 .0170A .0180 +.0055 10 .0125 54 332 .0200 .0240B .0200 .0195A .0195 +.0060 10 .0135 27 333 ---- .0255B ---- .0250B .0205 +.0060 .0145 55 334 ---- .0270B ---- .0265B .0220 +.0070 .0150 25 335 .0250 .0285B .0250 .0260B .0235 +.0075 1 .0160 3 472 336 ---- .0300B ---- .0300B .0250 +.0080 .0170 118 337 ---- .0320B ---- .0320B .0265 +.0085 .0180 52 338 ---- .0340B ---- .0340B .0285 +.0090 .0195 15 34 339 ---- .0360B ---- .0360B .0305 +.0100 .0205 24 340 .0305 .0385B .0305 .0320A .0325 +.0110 21 .0215 271 1535 341 ---- .0405B ---- .0405B .0345 +.0115 .0230 1 33 342 ---- .0430B ---- .0425B .0370 +.0125 .0245 25 26 343 .0350 .0455B .0350 .0435B .0390 +.0130 10 .0260 10 51 344 ---- .0480B ---- .0480B .0415 +.0140 .0275 25 345 ---- .0510B ---- .0510B .0445 +.0155 .0290 137 372 346 ---- .0540B ---- .0540B .0470 +.0160 .0310 14 347 ---- .0570B ---- .0570B .0500 +.0175 .0325 35 348 ---- .0605B ---- .0600B .0530 +.0185 .0345 31 349 ---- .0635B ---- .0630B .0565 +.0195 .0370 21 350 .0565 .0670B .0475A .0620B .0595 +.0205 202 .0390 124 734 351 ---- .0710B ---- .0710B .0630 +.0215 .0415 52 352 ---- .0750B ---- .0750B .0670 +.0230 .0440 19 353 ---- .0790B ---- .0790B .0705 +.0240 .0465 10 354 ---- .0830B ---- .0830B .0745 +.0255 .0490 44 355 ---- .0875B ---- .0875B .0785 +.0265 .0520 24 241 356 .0735 .0920B .0660A .0660A .0830 +.0280 2 .0550 1 1 357 ---- .0965B ---- .0960B .0870 +.0290 .0580 3 11 358 ---- .1015B ---- .1015B .0915 +.0305 .0610 17 359 ---- .1065B ---- .1065B .0965 +.0320 .0645 1 360 .0950 .1120B .0815A .1120B .1010 +.0330 13 .0680 21 246 361 .0950 .1175B .0860A .0860A .1060 +.0345 10 .0715 362 ---- .1230B ---- .1230B .1115 +.0360 .0755 363 .1025 .1290B .0950A .1290B .1170 +.0375 8 .0795 364 ---- .1345B ---- .1345B .1225 +.0385 .0840 365 .1400 .1405B .1400 .1265A .1285 +.0400 1 .0885 98 237 366 ---- .1470B ---- .1465B .1345 +.0415 .0930 367 ---- .1535B ---- .1530B .1405 +.0425 .0980 368 ---- .1595B ---- .1595B .1465 +.0435 .1030 63 63 369 ---- .1665B ---- .1665B .1530 +.0450 .1080 370 ---- .1735B ---- .1735B .1595 +.0465 .1130 5 13 371 ---- .1805B ---- .1805B .1665 +.0480 .1185 372 ---- .1875B ---- .1875B .1735 +.0500 .1235 373 ---- .1950B ---- .1950B .1805 +.0510 .1295 374 ---- .2025B ---- .2025B .1875 +.0525 .1350 375 ---- .2100B ---- .2100B .1945 +.0535 .1410 2 127 376 ---- .2175B ---- .2175B .2020 +.0550 .1470 377 ---- .2255B ---- .2255B .2095 +.0565 .1530 378 ---- .2280B ---- .2280B .2170 +.0575 .1595 379 ---- .2350B ---- .2315B .2250 +.0590 .1660 380 ---- .2500B ---- .2500B .2330 +.0600 .1730 2 34 381 ---- .2530B ---- .2495B .2405 +.0605 .1800 382 ---- .2610B ---- .2580B .2490 +.0620 .1870 383 ---- .2685B ---- .2685B .2570 +.0630 .1940 384 ---- .2775B ---- .2725B .2655 +.0640 .2015 385 ---- .2870B ---- .2845B .2735 +.0645 .2090 2 56 386 ---- .2920B ---- .2875B .2820 +.0655 .2165 387 ---- .2960B ---- .2935B .2905 +.0660 .2245 388 ---- .2970B ---- .2970B .2995 +.0675 .2320 389 ---- .3010B ---- .3010B .3080 +.0680 .2400 390 ---- .3355B ---- .3355B .3170 +.0690 .2480 2 87 395 ---- ---- ---- ---- .3620 +.0720 .2900 1 16 400 ---- .4285B ---- .4285B .4080 +.0745 .3335 2 23 405 ---- ---- ---- ---- .4555 +.0770 .3785 1 25 410 ---- ---- ---- ---- .5030 +.0780 .4250 1 3 415 ---- ---- ---- ---- .5515 +.0795 .4720 420 ---- .6220B ---- .6220B .6005 +.0805 .5200 1 425 ---- ---- ---- ---- .6495 +.0815 .5680 100 430 ---- .6875B ---- .6875B .6985 +.0815 .6170 19 435 ---- ---- ---- ---- .7480 +.0820 .6660 20 440 ---- ---- ---- ---- .7975 +.0825 .7150 4 445 ---- ---- ---- ---- .8475 +.0830 .7645 125 450 ---- ---- ---- ---- .8970 +.0825 .8145 50 455 ---- ---- ---- ---- .9470 +.0830 .8640 460 ---- ---- ---- ---- .9965 +.0825 .9140 465 ---- ---- ---- ---- 1.0465 +.0830 .9635 470 ---- ---- ---- ---- 1.0965 +.0830 1.0135 5 475 ---- ---- ---- ---- 1.1465 +.0830 1.0635 480 ---- ---- ---- ---- 1.1965 +.0830 1.1135 485 ---- ---- ---- ---- 1.2465 +.0830 1.1635 490 ---- ---- ---- ---- 1.2965 +.0830 1.2135 495 ---- ---- ---- ---- 1.3465 +.0830 1.2635 500 ---- ---- ---- ---- 1.3965 +.0830 1.3135 505 ---- ---- ---- ---- 1.4465 +.0830 1.3635 510 ---- ---- ---- ---- 1.4965 +.0830 1.4135 515 ---- ---- ---- ---- 1.5465 +.0830 1.4635 520 ---- ---- ---- ---- 1.5965 +.0830 1.5135 525 ---- ---- ---- ---- 1.6465 +.0830 1.5635 530 ---- ---- ---- ---- 1.6965 +.0830 1.6135 535 ---- ---- ---- ---- 1.7465 +.0830 1.6635 540 ---- ---- ---- ---- 1.7965 +.0830 1.7135 545 ---- ---- ---- ---- 1.8465 +.0830 1.7635 550 ---- ---- ---- ---- 1.8965 +.0830 1.8135 555 ---- ---- ---- ---- 1.9465 +.0830 1.8635 560 ---- ---- ---- ---- 1.9965 +.0830 1.9135 565 ---- ---- ---- ---- 2.0465 +.0830 1.9635 570 ---- ---- ---- ---- 2.0965 +.0830 2.0135 575 ---- ---- ---- ---- 2.1465 +.0830 2.0635 4 580 ---- ---- ---- ---- 2.1965 +.0830 2.1135 585 ---- ---- ---- ---- 2.2465 +.0830 2.1635 600 ---- ---- ---- ---- 2.3965 +.0830 2.3135 625 ---- ---- ---- ---- 2.6465 +.0830 2.5635 650 ---- ---- ---- ---- 2.8965 +.0830 2.8135 675 ---- ---- ---- ---- 3.1465 +.0830 3.0635 700 ---- ---- ---- ---- 3.3965 +.0830 3.3135 725 ---- ---- ---- ---- 3.6465 +.0830 3.5635 750 ---- ---- ---- ---- 3.8965 +.0830 3.8135 775 ---- ---- ---- ---- 4.1465 +.0830 4.0635 800 ---- ---- ---- ---- 4.3965 +.0830 4.3135 825 ---- ---- ---- ---- 4.6465 +.0830 4.5635 HX JAN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 UNCH .0005 10 200 ---- ---- ---- ---- .0005 UNCH .0005 8 220 ---- .0010B ---- .0010B .0010 +.0005 .0005 225 ---- .0010B ---- .0010B .0015 +.0010 .0005 1 230 ---- .0015B ---- .0015B .0015 +.0005 .0010 235 ---- .0015B ---- ---- .0020 +.0010 .0010 2 240 ---- .0020B ---- .0020B .0025 +.0010 .0015 27 245 ---- .0025B ---- .0025B .0030 +.0015 .0015 3 250 .0050 .0050 .0050 .0050 .0035 +.0015 1 .0020 16 255 ---- .0035B ---- .0035B .0040 +.0015 .0025 5 260 ---- .0045B ---- .0045B .0050 +.0020 .0030 8 265 ---- .0055B ---- .0055B .0060 +.0020 .0040 270 ---- .0065B ---- .0065B .0070 +.0020 .0050 15 275 ---- .0075B ---- .0075B .0080 +.0020 .0060 20 109 280 ---- .0095B ---- .0095B .0095 +.0020 .0075 123 285 ---- .0115B ---- .0115B .0115 +.0025 .0090 1 11 290 .0135 .0140B .0135 .0135 .0135 +.0025 101 .0110 6 544 295 ---- .0175B ---- .0175B .0165 +.0030 .0135 36 300 .0175 .0215B .0175 .0200 .0200 +.0040 4 .0160 15 1038 305 ---- .0260B ---- .0260B .0240 +.0045 .0195 65 308 .0265 .0295B .0265 .0280B .0270 +.0050 100 .0220 25 25 309 ---- .0310B ---- .0305B .0285 +.0060 .0225 10 310 ---- .0320B ---- .0315B .0295 +.0060 .0235 1 22 311 ---- .0335B ---- .0330B .0305 +.0060 .0245 312 ---- .0345B ---- .0345B .0320 +.0065 .0255 1 1 313 ---- .0360B ---- .0360B .0330 +.0065 .0265 1 314 ---- .0375B ---- .0370B .0345 +.0070 .0275 315 ---- .0390B ---- .0385B .0360 +.0075 .0285 2 24 316 ---- .0405B ---- .0405B .0375 +.0080 .0295 11 317 ---- .0425B ---- .0420B .0390 +.0085 .0305 20 318 ---- .0440B ---- .0435B .0405 +.0085 .0320 319 ---- .0455B ---- .0455B .0420 +.0090 .0330 320 .0405 .0475B .0390A .0470B .0440 +.0095 1 .0345 9 593 321 .0455 .0495B .0455 .0465B .0455 +.0100 1 .0355 322 ---- .0510B ---- .0510B .0475 +.0105 1 .0370 323 ---- .0530B ---- .0530B .0495 +.0110 .0385 1 324 ---- .0550B ---- .0550B .0510 +.0110 .0400 325 .0510 .0575B .0510 .0555B .0530 +.0115 2 .0415 475 326 ---- .0595B ---- .0595B .0555 +.0125 .0430 327 ---- .0620B ---- .0615B .0575 +.0130 .0445 328 ---- .0640B ---- .0640B .0595 +.0135 .0460 2 6 329 .0610 .0665B .0535A .0665B .0620 +.0140 10 .0480 12 330 ---- .0690B ---- .0685B .0645 +.0150 .0495 852 331 ---- .0715B ---- .0710B .0665 +.0150 .0515 10 332 ---- .0740B ---- .0740B .0690 +.0155 .0535 333 ---- .0770B ---- .0765B .0715 +.0160 .0555 1 334 ---- .0795B ---- .0790B .0745 +.0170 .0575 6 335 .0760 .0825B .0760 .0790B .0770 +.0175 20 .0595 19 37 336 ---- .0855B ---- .0855B .0800 +.0185 .0615 337 ---- .0885B ---- .0885B .0830 +.0190 .0640 338 ---- .0915B ---- .0910B .0855 +.0190 .0665 339 ---- .0950B ---- .0950B .0890 +.0205 .0685 340 ---- .0980B ---- .0980B .0920 +.0210 .0710 99 341 ---- .1015B ---- .1015B .0950 +.0210 .0740 342 ---- .1050B ---- .1050B .0985 +.0220 .0765 6 343 ---- .1085B ---- .1085B .1020 +.0230 .0790 344 ---- .1125B ---- .1125B .1055 +.0235 .0820 345 ---- .1160B ---- .1160B .1090 +.0240 .0850 1 11 346 ---- .1200B ---- .1200B .1125 +.0245 .0880 13 347 ---- .1240B ---- .1240B .1165 +.0255 .0910 348 ---- .1280B ---- .1280B .1200 +.0260 .0940 8 349 ---- .1325B ---- .1325B .1240 +.0265 .0975 10 350 .1265 .1365B .1110A .1265A .1280 +.0270 29 .1010 405 351 ---- .1410B ---- .1410B .1325 +.0280 .1045 10 10 352 ---- .1455B ---- .1455B .1365 +.0285 .1080 353 ---- .1500B ---- .1500B .1410 +.0295 .1115 10 10 354 ---- .1550B ---- .1545B .1455 +.0300 .1155 10 10 355 ---- .1595B ---- .1595B .1500 +.0310 .1190 9 25 356 .1485 .1645B .1485 .1620B .1545 +.0315 10 .1230 10 10 357 .1630 .1695B .1630 .1650B .1590 +.0320 10 .1270 6 358 .1710 .1745B .1710 .1720B .1640 +.0325 10 .1315 10 10 359 .1640 .1800B .1640 .1675A .1690 +.0335 21 .1355 360 ---- .1850B ---- .1850B .1740 +.0340 .1400 14 20 361 ---- .1905B ---- .1905B .1790 +.0345 .1445 362 ---- .1960B ---- .1960B .1845 +.0355 .1490 363 ---- .2015B ---- .2015B .1895 +.0360 .1535 364 ---- .2070B ---- .2065B .1950 +.0370 .1580 365 ---- .2130B ---- .2130B .2005 +.0375 .1630 3 14 366 .2110 .2190B .2110 .2045A .2065 +.0385 2 .1680 2 2 367 ---- .2250B ---- .2245B .2120 +.0390 .1730 368 ---- .2310B ---- .2305B .2180 +.0400 .1780 369 ---- .2370B ---- .2370B .2235 +.0400 .1835 370 ---- .2435B ---- .2430B .2295 +.0410 .1885 1 1 371 ---- .2495B ---- .2495B .2360 +.0420 .1940 372 ---- .2560B ---- .2560B .2420 +.0425 .1995 373 ---- ---- ---- .2215A .2485 ---- ---- 374 ---- ---- ---- .2275A .2545 ---- ---- 375 ---- .2760B ---- .2760B .2610 +.0445 1 .2165 12 12 376 ---- ---- ---- .2400A .2675 ---- ---- 377 ---- ---- ---- .2460A .2745 ---- ---- 378 ---- ---- ---- .2525A .2810 ---- ---- 379 ---- ---- ---- .2585A .2880 ---- ---- 380 ---- .3075B ---- .3075B .2950 +.0480 .2470 1 381 ---- ---- ---- .2720A .3020 ---- ---- 382 ---- ---- ---- .2785A .3090 ---- ---- 383 ---- ---- ---- .2855A .3160 ---- ---- 384 ---- ---- ---- .2920A .3230 ---- ---- 385 ---- .3445B ---- .3445B .3305 +.0510 .2795 1 1 386 ---- ---- ---- .3060A .3380 ---- ---- 387 ---- ---- ---- .3130A .3455 ---- ---- 390 ---- .3830B ---- .3830B .3680 +.0540 .3140 2 395 ---- .4205B ---- .4170B .4075 +.0570 1 .3505 11 11 400 ---- .4650B ---- .4650B .4480 +.0590 .3890 1 1 405 ---- .5035B ---- .5035B .4900 +.0610 .4290 410 ---- .5195B ---- .5120B .5335 +.0630 .4705 415 ---- ---- ---- ---- .5780 +.0650 .5130 420 ---- .6430B ---- .6430B .6230 +.0660 .5570 425 ---- ---- ---- ---- .6690 +.0670 .6020 430 ---- .7365B ---- .7365B .7155 +.0680 .6475 435 ---- ---- ---- ---- .7630 +.0690 .6940 440 ---- .8320B ---- .8320B .8105 +.0695 .7410 1 445 ---- ---- ---- ---- .8585 +.0700 .7885 450 ---- .9290B ---- .9290B .9070 +.0705 .8365 1 455 ---- ---- ---- ---- .9555 +.0710 .8845 460 ---- ---- ---- ---- 1.0045 +.0715 .9330 465 ---- ---- ---- ---- 1.0535 +.0715 .9820 470 ---- 1.1170B ---- 1.1170B 1.1025 +.0715 1.0310 475 ---- ---- ---- ---- 1.1520 +.0720 1.0800 480 ---- ---- ---- ---- 1.2015 +.0720 1.1295 485 ---- ---- ---- ---- 1.2510 +.0725 1.1785 490 ---- ---- ---- ---- 1.3005 +.0725 1.2280 495 ---- ---- ---- ---- 1.3505 +.0730 1.2775 500 ---- ---- ---- ---- 1.4000 +.0725 1.3275 505 ---- ---- ---- ---- 1.4500 +.0730 1.3770 510 ---- ---- ---- ---- 1.4995 +.0725 1.4270 515 ---- ---- ---- ---- 1.5495 +.0730 1.4765 520 ---- ---- ---- ---- 1.5995 +.0730 1.5265 525 ---- ---- ---- ---- 1.6495 +.0730 1.5765 530 ---- ---- ---- ---- 1.6995 +.0730 1.6265 535 ---- ---- ---- ---- 1.7495 +.0730 1.6765 540 ---- ---- ---- ---- 1.7995 +.0730 1.7265 545 ---- ---- ---- ---- 1.8495 +.0730 1.7765 550 ---- ---- ---- ---- 1.8995 +.0730 1.8265 555 ---- ---- ---- ---- 1.9495 +.0730 1.8765 560 ---- ---- ---- ---- 1.9995 +.0730 1.9265 565 ---- ---- ---- ---- 2.0495 +.0730 1.9765 570 ---- ---- ---- ---- 2.0995 +.0730 2.0265 575 ---- ---- ---- ---- 2.1495 +.0730 2.0765 580 ---- ---- ---- ---- 2.1995 +.0730 2.1265 585 ---- ---- ---- ---- 2.2495 +.0730 2.1765 600 ---- ---- ---- ---- 2.3995 +.0730 2.3265 625 ---- ---- ---- ---- 2.6495 +.0730 2.5765 650 ---- ---- ---- ---- 2.8995 +.0730 2.8265 675 ---- ---- ---- ---- 3.1495 +.0730 3.0765 700 ---- ---- ---- ---- 3.3995 +.0730 3.3265 725 ---- ---- ---- ---- 3.6495 +.0730 3.5765 750 ---- ---- ---- ---- 3.8995 +.0730 3.8265 775 ---- ---- ---- ---- 4.1495 +.0730 4.0765 800 ---- ---- ---- ---- 4.3995 +.0730 4.3265 825 ---- ---- ---- ---- 4.6495 +.0730 4.5765 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 ---- ---- ---- ---- .0020 +.0005 .0015 220 ---- .0035B ---- .0035B .0035 +.0005 .0030 225 ---- .0040B ---- .0040B .0040 +.0005 .0035 230 ---- .0045B ---- .0045B .0045 +.0005 .0040 235 ---- .0055B ---- .0055B .0055 +.0010 .0045 1 240 ---- .0060B ---- .0060B .0060 +.0005 .0055 245 ---- .0070B ---- .0070B .0070 +.0005 .0065 10 250 ---- .0080B ---- .0080B .0080 +.0005 .0075 1 255 ---- .0090B ---- .0090B .0095 +.0010 .0085 2 260 ---- .0110B ---- .0110B .0110 +.0010 .0100 50 265 .0130 .0130 .0130 .0130 .0130 +.0015 1 .0115 270 ---- .0150B ---- .0150B .0150 +.0015 .0135 15 275 ---- .0180B ---- .0180B .0175 +.0020 .0155 25 280 .0200 .0205B .0200 .0205B .0205 +.0025 1 .0180 15 285 ---- .0250B ---- .0250B .0240 +.0035 .0205 3 290 .0260 .0290B .0260 .0285B .0285 +.0045 1 .0240 391 295 ---- .0345B ---- .0340B .0335 +.0055 .0280 10 74 300 .0380 .0410B .0380 .0400B .0395 +.0065 13 .0330 50 438 305 .0435 .0480B .0435 .0475B .0460 +.0075 1 .0385 295 310 ---- .0565B ---- .0565B .0540 +.0090 .0450 8 29 315 ---- .0665B ---- .0665B .0635 +.0115 .0520 50 316 ---- .0685B ---- .0685B .0655 +.0115 .0540 317 ---- .0705B ---- .0705B .0675 +.0120 .0555 318 ---- .0725B ---- .0725B .0695 +.0125 .0570 319 ---- .0750B ---- .0750B .0715 +.0125 .0590 320 ---- .0775B ---- .0775B .0740 +.0135 1 .0605 5 236 321 ---- .0795B ---- .0795B .0760 +.0135 .0625 10 20 322 ---- .0820B ---- .0820B .0785 +.0145 .0640 323 ---- .0845B ---- .0845B .0810 +.0150 .0660 324 ---- .0870B ---- .0870B .0835 +.0155 .0680 325 ---- .0900B ---- .0900B .0860 +.0160 .0700 5 133 326 ---- .0925B ---- .0920B .0885 +.0165 .0720 327 ---- .0955B ---- .0950B .0910 +.0170 .0740 328 ---- .0980B ---- .0980B .0940 +.0180 .0760 329 ---- .1010B ---- .1010B .0965 +.0185 .0780 330 .0990 .1040B .0990 .0995 .0995 +.0190 30 .0805 10 536 331 ---- .1070B ---- .1070B .1020 +.0190 .0830 332 ---- .1100B ---- .1100B .1050 +.0195 .0855 333 ---- .1130B ---- .1130B .1085 +.0205 .0880 13 334 ---- .1165B ---- .1165B .1115 +.0210 .0905 335 ---- .1195B ---- .1195B .1145 +.0215 .0930 5 336 ---- .1230B ---- .1230B .1180 +.0225 .0955 337 ---- .1265B ---- .1265B .1210 +.0225 .0985 338 ---- .1300B ---- .1300B .1245 +.0230 .1015 339 ---- .1335B ---- .1335B .1280 +.0240 .1040 340 ---- .1375B ---- .1375B .1315 +.0245 .1070 341 ---- .1410B ---- .1410B .1350 +.0250 .1100 342 ---- .1450B ---- .1450B .1390 +.0255 .1135 343 ---- .1490B ---- .1490B .1425 +.0260 .1165 344 ---- .1530B ---- .1530B .1465 +.0270 .1195 345 ---- .1570B ---- .1570B .1505 +.0275 .1230 10 346 ---- .1610B ---- .1610B .1545 +.0280 .1265 10 347 ---- .1655B ---- .1655B .1585 +.0290 .1295 348 ---- .1695B ---- .1695B .1625 +.0295 .1330 349 .1700 .1740B .1700 .1650A .1670 +.0300 12 .1370 350 ---- .1785B ---- .1785B .1710 +.0305 .1405 1 11 351 ---- .1830B ---- .1830B .1755 +.0310 .1445 352 ---- .1875B ---- .1875B .1800 +.0320 .1480 353 ---- .1925B ---- .1925B .1845 +.0325 .1520 354 ---- .1970B ---- .1970B .1890 +.0330 .1560 355 ---- .2020B ---- .2015B .1940 +.0335 .1605 5 63 356 ---- .2070B ---- .2065B .1985 +.0340 .1645 357 ---- .2120B ---- .2115B .2035 +.0350 .1685 358 ---- .2170B ---- .2170B .2085 +.0355 .1730 359 ---- .2225B ---- .2220B .2135 +.0360 .1775 360 .2205 .2275B .2205 .2165A .2185 +.0365 2 .1820 2 2 361 ---- .2330B ---- .2330B .2235 +.0370 .1865 7 362 ---- .2385B ---- .2380B .2290 +.0380 .1910 363 ---- .2440B ---- .2440B .2340 +.0380 .1960 364 ---- .2495B ---- .2495B .2395 +.0390 .2005 365 ---- .2550B ---- .2550B .2445 +.0390 .2055 100 100 366 ---- .2610B ---- .2610B .2500 +.0395 .2105 367 ---- .2670B ---- .2665B .2560 +.0405 .2155 368 ---- .2725B ---- .2720B .2615 +.0410 .2205 369 ---- .2785B ---- .2785B .2670 +.0415 .2255 370 ---- .2845B ---- .2845B .2730 +.0420 .2310 2 1 371 ---- .2910B ---- .2905B .2790 +.0425 .2365 372 ---- .2970B ---- .2970B .2850 +.0430 .2420 373 ---- ---- ---- .2645A .2910 ---- ---- 374 ---- ---- ---- .2700A .2975 ---- ---- 375 ---- .3160B ---- .3155B .3035 +.0450 .2585 376 ---- ---- ---- .2820A .3100 ---- ---- 377 ---- ---- ---- .2880A .3165 ---- ---- 378 ---- ---- ---- .2945A .3230 ---- ---- 379 ---- ---- ---- .3005A .3295 ---- ---- 380 ---- .3490B ---- .3485B .3360 +.0475 .2885 1 381 ---- ---- ---- .3130A .3425 ---- ---- 382 ---- ---- ---- .3195A .3495 ---- ---- 383 ---- ---- ---- .3260A .3560 ---- ---- 384 ---- ---- ---- .3325A .3630 ---- ---- 385 ---- .3815B ---- .3815B .3700 +.0500 .3200 386 ---- ---- ---- .3460A .3770 ---- ---- 387 ---- ---- ---- .3530A .3840 ---- ---- 390 ---- .4180B ---- .4180B .4055 +.0520 .3535 2 1 395 ---- .4560B ---- .4560B .4425 +.0540 .3885 400 ---- .4955B ---- .4950B .4810 +.0565 .4245 405 ---- .5310B ---- .5310B .5205 +.0580 .4625 410 ---- .5725B ---- .5715B .5615 +.0600 .5015 415 ---- .6160B ---- .6160B .6030 +.0610 .5420 420 ---- .6635B ---- .6635B .6460 +.0630 .5830 425 ---- .6595B ---- .6595B .6895 +.0640 .6255 430 ---- .7530B ---- .7530B .7340 +.0650 .6690 435 ---- ---- ---- ---- .7790 +.0660 .7130 440 ---- .8445B ---- .8445B .8250 +.0670 .7580 445 ---- ---- ---- ---- .8715 +.0680 .8035 450 ---- .9390B ---- .9390B .9180 +.0685 .8495 1 455 ---- ---- ---- ---- .9655 +.0695 .8960 460 ---- ---- ---- ---- 1.0130 +.0700 .9430 465 ---- ---- ---- ---- 1.0610 +.0705 .9905 470 ---- 1.1310B ---- 1.1310B 1.1090 +.0705 1.0385 475 ---- ---- ---- ---- 1.1575 +.0710 1.0865 480 ---- 1.2285B ---- 1.2285B 1.2060 +.0715 1.1345 485 ---- ---- ---- ---- 1.2550 +.0720 1.1830 490 ---- 1.3260B ---- 1.3260B 1.3040 +.0720 1.2320 495 ---- ---- ---- ---- 1.3530 +.0720 1.2810 500 ---- 1.4110B ---- 1.4110B 1.4025 +.0725 1.3300 505 ---- ---- ---- ---- 1.4515 +.0720 1.3795 510 ---- ---- ---- ---- 1.5010 +.0725 1.4285 515 ---- ---- ---- ---- 1.5505 +.0725 1.4780 520 ---- ---- ---- ---- 1.6005 +.0730 1.5275 525 ---- ---- ---- ---- 1.6500 +.0725 1.5775 530 ---- ---- ---- ---- 1.7000 +.0730 1.6270 535 ---- ---- ---- ---- 1.7495 +.0725 1.6770 540 ---- ---- ---- ---- 1.7995 +.0730 1.7265 545 ---- ---- ---- ---- 1.8495 +.0730 1.7765 550 ---- ---- ---- ---- 1.8995 +.0730 1.8265 555 ---- ---- ---- ---- 1.9495 +.0730 1.8765 560 ---- ---- ---- ---- 1.9995 +.0730 1.9265 565 ---- ---- ---- ---- 2.0495 +.0730 1.9765 570 ---- ---- ---- ---- 2.0995 +.0730 2.0265 575 ---- ---- ---- ---- 2.1495 +.0730 2.0765 580 ---- ---- ---- ---- 2.1995 +.0730 2.1265 585 ---- ---- ---- ---- 2.2495 +.0730 2.1765 600 ---- ---- ---- ---- 2.3995 +.0730 2.3265 625 ---- ---- ---- ---- 2.6495 +.0730 2.5765 650 ---- ---- ---- ---- 2.8995 +.0730 2.8265 675 ---- ---- ---- ---- 3.1495 +.0730 3.0765 700 ---- ---- ---- ---- 3.3995 +.0730 3.3265 725 ---- ---- ---- ---- 3.6495 +.0730 3.5765 750 ---- ---- ---- ---- 3.8995 +.0730 3.8265 775 ---- ---- ---- ---- 4.1495 +.0730 4.0765 800 ---- ---- ---- ---- 4.3995 +.0730 4.3265 825 ---- ---- ---- ---- 4.6495 +.0730 4.5765 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 175 ---- .0015B ---- .0015B .0015 +.0005 .0010 200 ---- .0035B ---- .0035B .0030 UNCH .0030 27 220 ---- .0060B ---- .0060B .0060 +.0005 .0055 225 ---- .0070B ---- .0070B .0070 +.0010 .0060 37 230 ---- .0080B ---- .0080B .0080 +.0010 .0070 1 235 ---- .0090B ---- .0090B .0090 +.0005 .0085 240 ---- .0100B ---- .0100B .0105 +.0010 .0095 2 245 ---- .0115B ---- .0115B .0120 +.0010 .0110 2 250 ---- .0135B ---- .0135B .0135 +.0010 .0125 51 1741 255 ---- .0150B ---- .0150B .0155 +.0010 .0145 1 260 .0180 .0180 .0180 .0180 .0180 +.0015 58 .0165 1 265 ---- .0205B ---- .0205B .0205 +.0015 .0190 270 ---- .0235B ---- .0235B .0235 +.0020 .0215 275 ---- .0280B ---- .0280B .0270 +.0025 3 .0245 1650 280 ---- .0320B ---- .0320B .0315 +.0035 .0280 285 ---- .0375B ---- .0370B .0365 +.0040 3 .0325 10 290 ---- .0435B ---- .0435B .0425 +.0055 200 .0370 11 30 295 ---- .0505B ---- .0500B .0495 +.0070 .0425 25 300 ---- .0585B ---- .0580B .0570 +.0085 .0485 334 610 305 ---- .0675B ---- .0670B .0660 +.0105 .0555 20 31 310 ---- .0780B ---- .0770B .0760 +.0125 .0635 15 24 315 ---- .0890B ---- .0885B .0870 +.0145 .0725 10 10 320 ---- .1020B ---- .1010B .0990 +.0165 .0825 4 454 325 ---- .1160B ---- .1150B .1125 +.0185 .0940 467 467 330 .1260 .1315B .1245 .1305B .1275 +.0210 3 .1065 3 104 335 ---- .1490B ---- .1490B .1440 +.0235 .1205 5 12 340 ---- .1675B ---- .1675B .1625 +.0265 250 .1360 25 101 345 ---- .1880B ---- .1880B .1820 +.0290 .1530 15 350 ---- .2100B ---- .2100B .2035 +.0315 .1720 109 110 355 ---- .2340B ---- .2325B .2265 +.0340 .1925 10 135 360 .2470 .2600B .2465 .2575B .2515 +.0370 47 .2145 10 365 .2750 .2875B .2525A .2770A .2785 +.0400 24 .2385 3 3 370 ---- .3165B ---- .3160B .3065 +.0420 .2645 1 375 ---- .3470B ---- .3455B .3365 +.0445 .2920 442 422 380 ---- .3795B ---- .3775B .3685 +.0475 .3210 4 385 ---- .4135B ---- .4125B .4015 +.0495 .3520 390 ---- .4465B ---- .4465B .4360 +.0515 .3845 395 ---- .4835B ---- .4830B .4720 +.0535 .4185 400 ---- .5215B ---- .5210B .5090 +.0555 .4535 1 405 ---- .5605B ---- .5600B .5475 +.0575 .4900 410 ---- .6005B ---- .6005B .5865 +.0585 .5280 415 ---- .6080B ---- .6080B .6270 +.0600 .5670 420 ---- .6835B ---- .6835B .6680 +.0610 .6070 425 ---- ---- ---- ---- .7100 +.0620 .6480 430 ---- .7700B ---- .7700B .7530 +.0635 .6895 435 ---- ---- ---- ---- .7965 +.0645 .7320 440 ---- .8590B ---- .8590B .8410 +.0655 .7755 445 ---- ---- ---- ---- .8855 +.0660 .8195 450 ---- .9500B ---- .9500B .9310 +.0670 .8640 455 ---- ---- ---- ---- .9770 +.0675 .9095 460 ---- ---- ---- ---- 1.0230 +.0680 .9550 465 ---- ---- ---- ---- 1.0700 +.0690 1.0010 470 ---- 1.1375B ---- 1.1375B 1.1170 +.0695 1.0475 475 ---- ---- ---- ---- 1.1645 +.0700 1.0945 480 ---- 1.2335B ---- 1.2335B 1.2125 +.0705 1.1420 485 ---- ---- ---- ---- 1.2605 +.0710 1.1895 490 ---- 1.3305B ---- 1.3305B 1.3085 +.0710 1.2375 495 ---- ---- ---- ---- 1.3570 +.0710 1.2860 500 ---- 1.4280B ---- 1.4280B 1.4060 +.0720 1.3340 505 ---- ---- ---- ---- 1.4545 +.0715 1.3830 510 ---- ---- ---- ---- 1.5035 +.0720 1.4315 515 ---- ---- ---- ---- 1.5530 +.0725 1.4805 520 ---- 1.6135B ---- 1.6135B 1.6020 +.0720 1.5300 525 ---- ---- ---- ---- 1.6515 +.0725 1.5790 530 ---- ---- ---- ---- 1.7010 +.0725 1.6285 535 ---- ---- ---- ---- 1.7505 +.0725 1.6780 540 ---- ---- ---- ---- 1.8005 +.0730 1.7275 545 ---- ---- ---- ---- 1.8500 +.0730 1.7770 550 ---- ---- ---- ---- 1.9000 +.0730 1.8270 555 ---- ---- ---- ---- 1.9495 +.0725 1.8770 560 ---- ---- ---- ---- 1.9995 +.0730 1.9265 565 ---- ---- ---- ---- 2.0495 +.0730 1.9765 570 ---- ---- ---- ---- 2.0995 +.0730 2.0265 575 ---- ---- ---- ---- 2.1495 +.0730 2.0765 580 ---- ---- ---- ---- 2.1995 +.0730 2.1265 585 ---- ---- ---- ---- 2.2495 +.0730 2.1765 600 ---- ---- ---- ---- 2.3995 +.0730 2.3265 625 ---- ---- ---- ---- 2.6495 +.0730 2.5765 650 ---- ---- ---- ---- 2.8995 +.0730 2.8265 675 ---- ---- ---- ---- 3.1495 +.0730 3.0765 700 ---- ---- ---- ---- 3.3995 +.0730 3.3265 725 ---- ---- ---- ---- 3.6495 +.0730 3.5765 750 ---- ---- ---- ---- 3.8995 +.0730 3.8265 775 ---- ---- ---- ---- 4.1495 +.0730 4.0765 800 ---- ---- ---- ---- 4.3995 +.0730 4.3265 825 ---- ---- ---- ---- 4.6495 +.0730 4.5765 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 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0030 +.0005 .0025 200 ---- .0060B ---- .0060B .0060 +.0005 .0055 220 ---- ---- ---- ---- .0105 +.0010 .0095 225 ---- ---- ---- ---- .0120 +.0015 .0105 230 ---- ---- ---- ---- .0135 +.0015 .0120 235 ---- ---- ---- ---- .0150 +.0015 .0135 240 ---- ---- ---- ---- .0170 +.0015 .0155 245 ---- .0175B ---- .0175B .0190 +.0020 .0170 250 ---- .0205B ---- .0205B .0215 +.0020 .0195 26 26 255 ---- .0235B ---- .0235B .0240 +.0020 .0220 260 ---- .0270B ---- .0270B .0275 +.0025 .0250 265 ---- .0310B ---- .0310B .0315 +.0030 3 .0285 270 ---- .0360B ---- .0355B .0360 +.0040 .0320 15 15 275 ---- .0410B ---- .0410B .0410 +.0045 3 .0365 280 ---- .0470B ---- .0470B .0470 +.0055 .0415 10 285 ---- .0540B ---- .0540B .0535 +.0065 .0470 290 ---- .0615B ---- .0615B .0610 +.0080 .0530 295 ---- .0700B ---- .0700B .0690 +.0090 .0600 300 ---- .0795B ---- .0790B .0785 +.0110 .0675 57 305 ---- .0900B ---- .0895B .0885 +.0125 .0760 310 ---- .1015B ---- .1010B .0995 +.0140 .0855 315 ---- .1145B ---- .1140B .1120 +.0165 .0955 320 ---- .1285B ---- .1285B .1255 +.0185 .1070 325 ---- .1440B ---- .1440B .1405 +.0205 .1200 42 330 ---- .1605B ---- .1605B .1565 +.0225 .1340 335 ---- .1790B ---- .1790B .1745 +.0245 .1500 7 340 ---- .1990B ---- .1990B .1935 +.0265 .1670 9 345 ---- .2205B ---- .2205B .2140 +.0285 .1855 7 20 350 ---- .2435B ---- .2435B .2360 +.0305 .2055 5 8 355 ---- .2680B ---- .2675B .2600 +.0330 .2270 6 6 360 ---- .2940B ---- .2935B .2850 +.0350 .2500 26 26 365 ---- .3220B ---- .3180B .3115 +.0370 .2745 19 370 ---- .3510B ---- .3500B .3400 +.0390 .3010 375 ---- .3815B ---- .3805B .3695 +.0410 .3285 380 ---- .4135B ---- .4105B .4010 +.0430 .3580 385 ---- .4470B ---- .4450B .4335 +.0450 .3885 390 ---- .4775B ---- .4775B .4675 +.0470 .4205 395 ---- .5130B ---- .5130B .5025 +.0485 .4540 400 ---- .5500B ---- .5500B .5385 +.0500 .4885 405 ---- .5880B ---- .5880B .5760 +.0520 .5240 410 ---- .6275B ---- .6275B .6140 +.0530 .5610 415 ---- .6670B ---- .6670B .6535 +.0550 .5985 420 ---- .7080B ---- .7080B .6935 +.0560 .6375 425 ---- .7075B ---- .7075B .7345 +.0570 .6775 430 ---- .7920B ---- .7920B .7760 +.0580 .7180 435 ---- ---- ---- ---- .8185 +.0585 .7600 440 ---- .8785B ---- .8785B .8610 +.0590 .8020 445 ---- ---- ---- ---- .9050 +.0600 .8450 450 ---- .9675B ---- .9675B .9490 +.0605 .8885 455 ---- ---- ---- ---- .9935 +.0605 .9330 460 ---- ---- ---- ---- 1.0385 +.0610 .9775 465 ---- ---- ---- ---- 1.0840 +.0615 1.0225 470 ---- 1.1500B ---- 1.1500B 1.1300 +.0620 1.0680 475 ---- ---- ---- ---- 1.1765 +.0625 1.1140 480 ---- 1.2445B ---- 1.2440B 1.2230 +.0625 1.1605 485 ---- ---- ---- ---- 1.2700 +.0630 1.2070 490 ---- 1.3395B ---- 1.3390B 1.3175 +.0635 1.2540 495 ---- ---- ---- ---- 1.3650 +.0640 1.3010 500 ---- 1.4355B ---- 1.4350B 1.4130 +.0640 1.3490 505 ---- ---- ---- ---- 1.4615 +.0650 1.3965 510 ---- ---- ---- ---- 1.5095 +.0650 1.4445 515 ---- ---- ---- ---- 1.5585 +.0655 1.4930 520 ---- 1.6300B ---- 1.6300B 1.6070 +.0655 1.5415 525 ---- ---- ---- ---- 1.6560 +.0660 1.5900 530 ---- 1.7280B ---- 1.7280B 1.7050 +.0660 1.6390 535 ---- ---- ---- ---- 1.7545 +.0665 1.6880 540 ---- 1.8130B ---- 1.8130B 1.8035 +.0665 1.7370 545 ---- ---- ---- ---- 1.8530 +.0670 1.7860 550 ---- ---- ---- ---- 1.9025 +.0670 1.8355 555 ---- ---- ---- ---- 1.9520 +.0670 1.8850 560 ---- ---- ---- ---- 2.0020 +.0675 1.9345 565 ---- ---- ---- ---- 2.0515 +.0675 1.9840 570 ---- ---- ---- ---- 2.1015 +.0675 2.0340 575 ---- ---- ---- ---- 2.1515 +.0680 2.0835 580 ---- ---- ---- ---- 2.2015 +.0680 2.1335 600 ---- ---- ---- ---- 2.4015 +.0680 2.3335 625 ---- ---- ---- ---- 2.6515 +.0680 2.5835 650 ---- ---- ---- ---- 2.9015 +.0680 2.8335 675 ---- ---- ---- ---- 3.1515 +.0680 3.0835 700 ---- ---- ---- ---- 3.4015 +.0680 3.3335 725 ---- ---- ---- ---- 3.6515 +.0680 3.5835 750 ---- ---- ---- ---- 3.9015 +.0680 3.8335 775 ---- ---- ---- ---- 4.1515 +.0680 4.0835 800 ---- ---- ---- ---- 4.4015 +.0680 4.3335 825 ---- ---- ---- ---- 4.6515 +.0680 4.5835 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 ---- .0010B ---- .0010B .0010 +.0005 .0005 175 ---- .0035B ---- .0035B .0030 +.0010 .0020 200 ---- .0075B ---- .0075B .0070 +.0015 .0055 220 ---- .0120B ---- .0120B .0125 +.0020 .0105 225 ---- .0135B ---- .0135B .0145 +.0020 .0125 230 ---- .0155B ---- .0155B .0165 +.0020 .0145 102 235 ---- .0175B ---- .0175B .0190 +.0025 .0165 240 ---- .0205B ---- .0205B .0215 +.0025 .0190 245 ---- .0235B ---- .0235B .0245 +.0025 .0220 250 ---- .0270B ---- .0270B .0275 +.0025 .0250 1 255 ---- .0310B ---- .0310B .0315 +.0030 .0285 260 ---- .0350B ---- .0350B .0355 +.0030 .0325 265 ---- .0405B ---- .0405B .0405 +.0040 .0365 270 ---- .0460B ---- .0460B .0460 +.0050 .0410 10 210 275 ---- .0520B ---- .0520B .0520 +.0055 .0465 8 8 280 ---- .0590B ---- .0590B .0585 +.0065 .0520 285 ---- .0670B ---- .0670B .0665 +.0080 .0585 290 ---- .0755B ---- .0755B .0745 +.0095 .0650 295 ---- .0845B ---- .0845B .0840 +.0110 .0730 300 ---- .0950B ---- .0940B .0945 +.0130 .0815 102 305 ---- .1065B ---- .1060B .1055 +.0145 .0910 310 ---- .1190B ---- .1185B .1175 +.0160 .1015 315 ---- .1325B ---- .1325B .1310 +.0180 .1130 320 ---- .1475B ---- .1475B .1455 +.0200 .1255 325 ---- .1640B ---- .1640B .1610 +.0215 .1395 330 ---- .1815B ---- .1815B .1780 +.0235 .1545 12 335 ---- .2005B ---- .2005B .1965 +.0255 .1710 340 ---- .2210B ---- .2210B .2160 +.0270 .1890 345 ---- .2430B ---- .2430B .2370 +.0290 .2080 200 350 ---- .2665B ---- .2665B .2595 +.0305 .2290 4 4 355 ---- .2915B ---- .2915B .2835 +.0325 .2510 18 18 360 ---- .3175B ---- .3170B .3090 +.0345 .2745 5 5 365 ---- .3455B ---- .3445B .3355 +.0360 .2995 370 ---- .3745B ---- .3735B .3640 +.0385 .3255 375 ---- .4050B ---- .4015B .3935 +.0400 .3535 1 380 ---- .4365B ---- .4355B .4245 +.0420 .3825 385 ---- .4695B ---- .4670B .4565 +.0435 .4130 390 ---- .5035B ---- .4990B .4895 +.0450 .4445 395 ---- .5330B ---- .5330B .5240 +.0465 .4775 400 ---- .5695B ---- .5695B .5595 +.0480 .5115 405 ---- .6070B ---- .6065B .5960 +.0490 .5470 410 ---- .6450B ---- .6450B .6340 +.0510 .5830 415 ---- .6845B ---- .6845B .6720 +.0520 .6200 420 ---- .7245B ---- .7245B .7115 +.0530 .6585 425 ---- .7650B ---- .7650B .7515 +.0540 .6975 430 ---- .8065B ---- .8065B .7925 +.0555 .7370 435 ---- ---- ---- ---- .8340 +.0560 .7780 440 ---- .8915B ---- .8915B .8760 +.0570 .8190 445 ---- ---- ---- ---- .9190 +.0580 .8610 450 ---- .9785B ---- .9785B .9625 +.0585 .9040 455 ---- ---- ---- ---- 1.0060 +.0590 .9470 460 ---- ---- ---- ---- 1.0505 +.0595 .9910 465 ---- ---- ---- ---- 1.0950 +.0600 1.0350 470 ---- 1.1585B ---- 1.1585B 1.1405 +.0605 1.0800 475 ---- ---- ---- ---- 1.1860 +.0610 1.1250 480 ---- 1.2515B ---- 1.2515B 1.2320 +.0615 1.1705 485 ---- ---- ---- ---- 1.2785 +.0620 1.2165 490 ---- 1.3450B ---- 1.3450B 1.3250 +.0620 1.2630 495 ---- ---- ---- ---- 1.3720 +.0625 1.3095 500 ---- 1.4400B ---- 1.4400B 1.4190 +.0625 1.3565 505 ---- ---- ---- ---- 1.4665 +.0630 1.4035 510 ---- ---- ---- ---- 1.5145 +.0635 1.4510 515 ---- ---- ---- ---- 1.5625 +.0635 1.4990 520 ---- 1.6320B ---- 1.6320B 1.6110 +.0640 1.5470 525 ---- ---- ---- ---- 1.6595 +.0645 1.5950 530 ---- 1.7300B ---- 1.7300B 1.7080 +.0650 1.6430 535 ---- ---- ---- ---- 1.7565 +.0645 1.6920 540 ---- 1.8280B ---- 1.8280B 1.8055 +.0650 1.7405 545 ---- ---- ---- ---- 1.8550 +.0655 1.7895 550 ---- 1.9265B ---- 1.9265B 1.9040 +.0660 1.8380 555 ---- ---- ---- ---- 1.9535 +.0660 1.8875 560 ---- 1.9675B ---- 1.9675B 2.0030 +.0665 1.9365 565 ---- ---- ---- ---- 2.0525 +.0665 1.9860 570 ---- ---- ---- ---- 2.1020 +.0665 2.0355 575 ---- ---- ---- ---- 2.1520 +.0670 2.0850 580 ---- ---- ---- ---- 2.2015 +.0670 2.1345 600 ---- ---- ---- ---- 2.4015 +.0680 2.3335 625 ---- ---- ---- ---- 2.6515 +.0680 2.5835 650 ---- ---- ---- ---- 2.9015 +.0680 2.8335 675 ---- ---- ---- ---- 3.1515 +.0680 3.0835 700 ---- ---- ---- ---- 3.4015 +.0680 3.3335 725 ---- ---- ---- ---- 3.6515 +.0680 3.5835 750 ---- ---- ---- ---- 3.9015 +.0680 3.8335 775 ---- ---- ---- ---- 4.1515 +.0680 4.0835 800 ---- ---- ---- ---- 4.4015 +.0680 4.3335 825 ---- ---- ---- ---- 4.6515 +.0680 4.5835 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0025 +.0005 .0020 175 ---- ---- ---- ---- .0055 +.0005 .0050 200 ---- ---- ---- ---- .0110 +.0005 .0105 220 ---- ---- ---- ---- .0175 +.0005 .0170 225 ---- ---- ---- ---- .0195 +.0005 .0190 230 ---- ---- ---- ---- .0220 +.0010 .0210 235 ---- ---- ---- ---- .0245 +.0010 .0235 240 ---- ---- ---- ---- .0275 +.0010 .0265 245 ---- .0300B ---- .0300B .0310 +.0015 .0295 250 ---- .0345B ---- .0345B .0345 +.0015 .0330 255 ---- .0395B ---- .0395B .0390 +.0025 .0365 260 ---- .0445B ---- .0445B .0440 +.0030 .0410 265 ---- .0505B ---- .0505B .0495 +.0035 .0460 270 ---- .0570B ---- .0570B .0555 +.0045 .0510 275 ---- .0640B ---- .0640B .0625 +.0055 .0570 280 ---- .0720B ---- .0720B .0705 +.0065 .0640 285 ---- .0810B ---- .0810B .0790 +.0080 .0710 290 ---- .0905B ---- .0905B .0885 +.0090 .0795 295 ---- .1005B ---- .1005B .0990 +.0110 .0880 300 ---- .1120B ---- .1120B .1105 +.0125 .0980 11 24 305 ---- .1245B ---- .1245B .1230 +.0140 .1090 310 ---- .1380B ---- .1375B .1360 +.0155 .1205 315 ---- .1525B ---- .1525B .1505 +.0170 11 .1335 320 ---- .1685B ---- .1685B .1660 +.0190 .1470 325 ---- .1860B ---- .1855B .1825 +.0205 .1620 330 ---- .2045B ---- .2045B .2000 +.0215 .1785 335 ---- .2245B ---- .2230B .2190 +.0230 .1960 340 ---- .2455B ---- .2440B .2395 +.0250 .2145 3 1 345 ---- .2685B ---- .2660B .2610 +.0265 .2345 350 .2720 .2920B .2670A .2895B .2840 +.0280 1 .2560 1 1 355 ---- .3175B ---- .3145B .3080 +.0295 .2785 2 2 360 ---- .3440B ---- .3435B .3335 +.0310 .3025 7 365 ---- .3720B ---- .3705B .3605 +.0325 .3280 370 ---- .4010B ---- .4000B .3885 +.0340 .3545 1 375 ---- .4310B ---- .4305B .4180 +.0355 .3825 380 ---- .4625B ---- .4605B .4485 +.0370 .4115 385 ---- .4955B ---- .4905B .4805 +.0385 .4420 390 ---- .5290B ---- .5260B .5135 +.0400 .4735 395 ---- .5640B ---- .5595B .5475 +.0415 .5060 400 ---- .5910B ---- .5910B .5825 +.0425 .5400 405 ---- .6280B ---- .6280B .6185 +.0440 .5745 410 ---- .6655B ---- .6655B .6555 +.0450 .6105 415 ---- .7045B ---- .7045B .6935 +.0465 .6470 420 ---- .7435B ---- .7435B .7320 +.0475 .6845 425 ---- .7835B ---- .7835B .7715 +.0485 .7230 430 ---- .8245B ---- .8245B .8115 +.0495 .7620 435 ---- .8600B ---- .8600B .8525 +.0505 .8020 440 ---- .9080B ---- .9080B .8940 +.0515 .8425 445 ---- ---- ---- ---- .9360 +.0520 .8840 450 ---- .9940B ---- .9940B .9785 +.0525 .9260 455 ---- ---- ---- ---- 1.0220 +.0540 .9680 460 ---- ---- ---- ---- 1.0655 +.0545 1.0110 465 ---- ---- ---- ---- 1.1095 +.0550 1.0545 470 ---- 1.1715B ---- 1.1715B 1.1540 +.0555 1.0985 475 ---- ---- ---- ---- 1.1990 +.0560 1.1430 480 ---- 1.2625B ---- 1.2625B 1.2445 +.0565 1.1880 485 ---- ---- ---- ---- 1.2900 +.0570 1.2330 490 ---- 1.3550B ---- 1.3550B 1.3360 +.0575 1.2785 495 ---- ---- ---- ---- 1.3825 +.0580 1.3245 500 ---- 1.4490B ---- 1.4490B 1.4290 +.0580 1.3710 505 ---- ---- ---- ---- 1.4760 +.0585 1.4175 510 ---- ---- ---- ---- 1.5230 +.0585 1.4645 515 ---- ---- ---- ---- 1.5705 +.0590 1.5115 520 ---- 1.6390B ---- 1.6390B 1.6180 +.0590 1.5590 525 ---- ---- ---- ---- 1.6660 +.0595 1.6065 530 ---- 1.7355B ---- 1.7355B 1.7140 +.0595 1.6545 535 ---- ---- ---- ---- 1.7625 +.0600 1.7025 540 ---- 1.8330B ---- 1.8330B 1.8110 +.0605 1.7505 545 ---- ---- ---- ---- 1.8595 +.0605 1.7990 550 ---- 1.9305B ---- 1.9305B 1.9085 +.0610 1.8475 555 ---- ---- ---- ---- 1.9575 +.0615 1.8960 560 ---- 2.0290B ---- 2.0290B 2.0065 +.0615 1.9450 565 ---- ---- ---- ---- 2.0555 +.0615 1.9940 570 ---- 2.1070B ---- 2.1070B 2.1050 +.0620 2.0430 575 ---- ---- ---- ---- 2.1545 +.0625 2.0920 580 ---- ---- ---- ---- 2.2040 +.0625 2.1415 600 ---- ---- ---- ---- 2.4035 +.0640 2.3395 625 ---- ---- ---- ---- 2.6535 +.0645 2.5890 650 ---- ---- ---- ---- 2.9035 +.0645 2.8390 675 ---- ---- ---- ---- 3.1535 +.0645 3.0890 700 ---- ---- ---- ---- 3.4035 +.0645 3.3390 725 ---- ---- ---- ---- 3.6535 +.0645 3.5890 750 ---- ---- ---- ---- 3.9035 +.0645 3.8390 775 ---- ---- ---- ---- 4.1535 +.0645 4.0890 800 ---- ---- ---- ---- 4.4035 +.0645 4.3390 825 ---- ---- ---- ---- 4.6535 +.0645 4.5890 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 ---- ---- ---- ---- .0020 -.0005 .0025 175 ---- ---- ---- ---- .0055 UNCH .0055 200 ---- ---- ---- ---- .0120 UNCH .0120 220 ---- ---- ---- ---- .0215 +.0010 .0205 225 ---- ---- ---- ---- .0245 +.0015 .0230 230 ---- ---- ---- ---- .0275 +.0015 .0260 235 ---- ---- ---- ---- .0315 +.0025 .0290 23 240 ---- ---- ---- ---- .0355 +.0030 .0325 245 ---- ---- ---- ---- .0400 +.0040 .0360 250 ---- .0410B ---- .0410B .0450 +.0045 .0405 255 ---- .0465B ---- .0465B .0505 +.0055 .0450 260 ---- .0525B ---- .0525B .0565 +.0065 .0500 1 65 265 ---- .0590B ---- .0590B .0630 +.0075 .0555 270 ---- .0660B ---- .0660B .0705 +.0090 .0615 275 ---- .0740B ---- .0740B .0785 +.0100 .0685 280 ---- .0825B ---- .0825B .0870 +.0115 .0755 285 ---- .0920B ---- .0920B .0965 +.0130 .0835 290 ---- .1025B ---- .1010B .1070 +.0145 .0925 295 ---- .1135B ---- .1120B .1180 +.0160 .1020 300 ---- .1260B ---- .1240B .1300 +.0175 .1125 1 305 ---- .1390B ---- .1370B .1425 +.0185 .1240 310 .1560 .1560 .1560 .1560 .1565 +.0200 20 .1365 1 1 315 ---- .1690B ---- .1665B .1710 +.0210 .1500 6 320 ---- .1855B ---- .1825B .1870 +.0220 .1650 325 ---- .2035B ---- .2000B .2040 +.0235 .1805 330 ---- .2230B ---- .2190B .2220 +.0240 .1980 335 ---- .2435B ---- .2395B .2415 +.0255 .2160 340 ---- .2650B ---- .2600B .2620 +.0265 .2355 345 ---- .2880B ---- .2825B .2840 +.0280 .2560 65 350 ---- .3130B ---- .3065B .3070 +.0290 .2780 355 ---- .3385B ---- .3315B .3315 +.0300 .3015 360 ---- .3650B ---- .3580B .3575 +.0320 .3255 365 ---- .3930B ---- .3850B .3845 +.0330 .3515 370 ---- .4220B ---- .4140B .4125 +.0345 .3780 375 ---- .4520B ---- .4445B .4420 +.0360 .4060 6 380 ---- .4835B ---- .4790B .4725 +.0375 .4350 385 ---- .5155B ---- .5075B .5040 +.0385 .4655 390 ---- .5485B ---- .5415B .5365 +.0395 .4970 395 ---- .5835B ---- .5755B .5700 +.0410 .5290 400 ---- .6110B ---- .6110B .6050 +.0425 .5625 405 ---- .6470B ---- .6470B .6405 +.0435 .5970 410 ---- .6840B ---- .6840B .6765 +.0445 .6320 415 ---- .7220B ---- .7220B .7140 +.0460 .6680 420 ---- .7605B ---- .7605B .7520 +.0470 .7050 425 ---- .8000B ---- .8000B .7905 +.0475 .7430 430 ---- .8400B ---- .8400B .8300 +.0485 .7815 435 ---- .8810B ---- .8810B .8700 +.0495 .8205 440 ---- .9225B ---- .9225B .9110 +.0505 .8605 445 ---- .9430B ---- .9430B .9520 +.0510 .9010 450 ---- 1.0065B ---- 1.0065B .9940 +.0520 .9420 455 ---- ---- ---- ---- 1.0365 +.0530 .9835 460 ---- ---- ---- ---- 1.0790 +.0530 1.0260 465 ---- ---- ---- ---- 1.1225 +.0540 1.0685 470 ---- 1.1815B ---- 1.1815B 1.1665 +.0550 1.1115 475 ---- ---- ---- ---- 1.2105 +.0550 1.1555 480 ---- 1.2715B ---- 1.2715B 1.2550 +.0555 1.1995 485 ---- ---- ---- ---- 1.3000 +.0560 1.2440 490 ---- 1.3625B ---- 1.3625B 1.3455 +.0565 1.2890 495 ---- ---- ---- ---- 1.3910 +.0565 1.3345 500 ---- 1.4550B ---- 1.4550B 1.4370 +.0565 1.3805 505 ---- ---- ---- ---- 1.4830 +.0565 1.4265 510 ---- ---- ---- ---- 1.5300 +.0570 1.4730 515 ---- ---- ---- ---- 1.5765 +.0570 1.5195 520 ---- 1.6435B ---- 1.6435B 1.6235 +.0570 1.5665 525 ---- ---- ---- ---- 1.6710 +.0575 1.6135 530 ---- 1.7390B ---- 1.7390B 1.7185 +.0575 1.6610 535 ---- ---- ---- ---- 1.7665 +.0580 1.7085 540 ---- 1.8350B ---- 1.8350B 1.8145 +.0585 1.7560 545 ---- ---- ---- ---- 1.8630 +.0590 1.8040 550 ---- 1.9320B ---- 1.9320B 1.9110 +.0590 1.8520 555 ---- ---- ---- ---- 1.9600 +.0595 1.9005 560 ---- 2.0295B ---- 2.0295B 2.0085 +.0600 1.9485 565 ---- ---- ---- ---- 2.0575 +.0605 1.9970 570 ---- 2.1280B ---- 2.1275B 2.1065 +.0605 2.0460 575 ---- ---- ---- ---- 2.1560 +.0615 2.0945 580 ---- 2.2175B ---- 2.2175B 2.2050 +.0615 2.1435 600 ---- ---- ---- ---- 2.4035 +.0630 2.3405 625 ---- ---- ---- ---- 2.6535 +.0645 2.5890 650 ---- ---- ---- ---- 2.9035 +.0645 2.8390 675 ---- ---- ---- ---- 3.1535 +.0645 3.0890 700 ---- ---- ---- ---- 3.4035 +.0645 3.3390 725 ---- ---- ---- ---- 3.6535 +.0645 3.5890 750 ---- ---- ---- ---- 3.9035 +.0645 3.8390 775 ---- ---- ---- ---- 4.1535 +.0645 4.0890 800 ---- ---- ---- ---- 4.4035 +.0645 4.3390 825 ---- ---- ---- ---- 4.6535 +.0645 4.5890 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 +.0015 .0005 150 ---- ---- ---- ---- .0050 +.0040 .0010 175 ---- .0040B ---- .0040B .0100 +.0070 .0030 200 ---- .0095B ---- .0095B .0185 +.0105 .0080 220 ---- .0175B ---- .0175B .0280 +.0120 .0160 225 ---- .0200B ---- .0200B .0315 +.0130 .0185 230 ---- .0235B ---- .0235B .0345 +.0130 .0215 235 ---- .0275B ---- .0275B .0385 +.0140 .0245 240 ---- .0315B ---- .0315B .0425 +.0140 .0285 245 ---- .0365B ---- .0365B .0470 +.0145 .0325 250 ---- .0420B ---- .0420B .0520 +.0150 .0370 255 ---- .0480B ---- .0480B .0575 +.0150 .0425 260 ---- .0550B ---- .0550B .0635 +.0155 .0480 265 ---- .0625B ---- .0625B .0705 +.0160 .0545 270 ---- .0705B ---- .0705B .0775 +.0160 .0615 275 ---- .0795B ---- .0795B .0855 +.0165 .0690 280 ---- .0890B ---- .0890B .0945 +.0170 .0775 285 ---- .0990B ---- .0990B .1045 +.0180 .0865 290 ---- .1100B ---- .1100B .1150 +.0185 .0965 295 ---- .1220B ---- .1220B .1270 +.0195 .1075 300 ---- .1350B ---- .1350B .1395 +.0205 .1190 305 ---- .1490B ---- .1490B .1535 +.0220 .1315 310 ---- .1640B ---- .1640B .1685 +.0230 .1455 315 ---- .1800B ---- .1800B .1845 +.0245 .1600 320 ---- .1970B ---- .1970B .2020 +.0260 .1760 325 ---- .2155B ---- .2155B .2205 +.0275 .1930 330 ---- .2355B ---- .2355B .2400 +.0290 .2110 335 ---- .2560B ---- .2560B .2605 +.0300 .2305 340 ---- .2780B ---- .2780B .2825 +.0315 .2510 345 ---- .3015B ---- .3015B .3055 +.0330 .2725 350 ---- .3260B ---- .3260B .3295 +.0340 .2955 355 ---- .3515B ---- .3515B .3545 +.0350 .3195 360 ---- .3785B ---- .3785B .3805 +.0355 .3450 365 ---- .4060B ---- .4060B .4080 +.0365 .3715 370 ---- .4350B ---- .4350B .4365 +.0380 .3985 375 ---- .4650B ---- .4650B .4655 +.0385 .4270 380 ---- .4960B ---- .4960B .4960 +.0395 .4565 385 ---- .5280B ---- .5280B .5275 +.0405 .4870 390 ---- .5610B ---- .5610B .5600 +.0420 .5180 395 ---- .5950B ---- .5950B .5930 +.0425 .5505 400 ---- .6300B ---- .6300B .6275 +.0440 .5835 405 ---- .6655B ---- .6655B .6625 +.0450 .6175 410 ---- .7020B ---- .7005B .6980 +.0460 .6520 415 ---- .7395B ---- .7395B .7350 +.0475 .6875 420 ---- .7770B ---- .7770B .7720 +.0480 .7240 425 ---- .8160B ---- .8160B .8100 +.0490 .7610 430 ---- .8555B ---- .8555B .8490 +.0500 .7990 435 ---- .8955B ---- .8955B .8885 +.0510 .8375 440 ---- .9360B ---- .9360B .9285 +.0520 .8765 445 ---- .9770B ---- .9770B .9690 +.0525 .9165 450 ---- 1.0190B ---- 1.0190B 1.0100 +.0535 .9565 455 ---- ---- ---- ---- 1.0515 +.0540 .9975 460 ---- ---- ---- ---- 1.0935 +.0545 1.0390 465 ---- ---- ---- ---- 1.1365 +.0555 1.0810 470 ---- 1.1910B ---- 1.1910B 1.1795 +.0555 1.1240 475 ---- ---- ---- ---- 1.2230 +.0560 1.1670 480 ---- 1.2800B ---- 1.2800B 1.2670 +.0565 1.2105 485 ---- ---- ---- ---- 1.3115 +.0570 1.2545 490 ---- 1.3705B ---- 1.3705B 1.3560 +.0575 1.2985 495 ---- ---- ---- ---- 1.4015 +.0580 1.3435 500 ---- 1.4620B ---- 1.4620B 1.4470 +.0585 1.3885 505 ---- ---- ---- ---- 1.4930 +.0590 1.4340 510 ---- ---- ---- ---- 1.5390 +.0590 1.4800 515 ---- ---- ---- ---- 1.5855 +.0595 1.5260 520 ---- 1.6490B ---- 1.6490B 1.6325 +.0600 1.5725 525 ---- ---- ---- ---- 1.6795 +.0605 1.6190 530 ---- 1.7435B ---- 1.7435B 1.7265 +.0605 1.6660 535 ---- ---- ---- ---- 1.7740 +.0605 1.7135 540 ---- 1.8395B ---- 1.8395B 1.8220 +.0610 1.7610 545 ---- ---- ---- ---- 1.8700 +.0615 1.8085 550 ---- 1.9360B ---- 1.9360B 1.9180 +.0615 1.8565 555 ---- ---- ---- ---- 1.9660 +.0615 1.9045 560 ---- 2.0330B ---- 2.0330B 2.0145 +.0620 1.9525 565 ---- ---- ---- ---- 2.0635 +.0625 2.0010 570 ---- 2.1310B ---- 2.1310B 2.1120 +.0625 2.0495 575 ---- ---- ---- ---- 2.1610 +.0625 2.0985 580 ---- 2.2295B ---- 2.2295B 2.2100 +.0625 2.1475 600 ---- ---- ---- ---- 2.4080 +.0630 2.3450 625 ---- ---- ---- ---- 2.6580 +.0635 2.5945 650 ---- ---- ---- ---- 2.9080 +.0635 2.8445 675 ---- ---- ---- ---- 3.1580 +.0635 3.0945 700 ---- ---- ---- ---- 3.4080 +.0635 3.3445 725 ---- ---- ---- ---- 3.6580 +.0635 3.5945 750 ---- ---- ---- ---- 3.9080 +.0635 3.8445 775 ---- ---- ---- ---- 4.1580 +.0635 4.0945 800 ---- ---- ---- ---- 4.4080 +.0635 4.3445 825 ---- ---- ---- ---- 4.6580 +.0635 4.5945 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 ---- ---- ---- ---- .0025 UNCH .0025 200 ---- ---- ---- ---- .0085 +.0010 .0075 220 ---- ---- ---- ---- .0180 +.0020 .0160 225 ---- ---- ---- ---- .0215 +.0025 .0190 230 ---- ---- ---- ---- .0250 +.0025 .0225 235 ---- ---- ---- ---- .0295 +.0030 .0265 240 ---- ---- ---- ---- .0340 +.0030 .0310 245 ---- ---- ---- ---- .0395 +.0035 .0360 250 ---- ---- ---- ---- .0455 +.0045 .0410 255 ---- ---- ---- ---- .0520 +.0050 .0470 260 ---- ---- ---- ---- .0590 +.0050 .0540 265 ---- ---- ---- ---- .0670 +.0060 .0610 270 ---- ---- ---- ---- .0760 +.0070 .0690 275 ---- ---- ---- ---- .0850 +.0070 .0780 280 ---- ---- ---- ---- .0955 +.0080 .0875 285 ---- ---- ---- ---- .1065 +.0090 .0975 290 ---- ---- ---- ---- .1185 +.0100 .1085 295 ---- ---- ---- ---- .1310 +.0105 .1205 300 ---- ---- ---- ---- .1450 +.0115 .1335 305 ---- ---- ---- ---- .1595 +.0125 .1470 310 ---- ---- ---- ---- .1750 +.0135 .1615 315 ---- ---- ---- ---- .1915 +.0145 .1770 320 ---- ---- ---- ---- .2095 +.0160 .1935 325 ---- ---- ---- ---- .2280 +.0165 .2115 330 ---- ---- ---- ---- .2480 +.0180 .2300 335 ---- ---- ---- ---- .2690 +.0190 .2500 340 ---- ---- ---- ---- .2910 +.0205 .2705 345 ---- ---- ---- ---- .3140 +.0215 .2925 350 ---- ---- ---- ---- .3385 +.0230 .3155 355 ---- ---- ---- ---- .3635 +.0235 .3400 360 ---- ---- ---- ---- .3900 +.0250 .3650 365 ---- ---- ---- ---- .4175 +.0260 .3915 370 ---- ---- ---- ---- .4460 +.0275 .4185 375 ---- ---- ---- ---- .4755 +.0285 .4470 380 ---- ---- ---- ---- .5060 +.0300 .4760 385 ---- ---- ---- ---- .5375 +.0310 .5065 390 ---- ---- ---- ---- .5700 +.0325 .5375 395 ---- ---- ---- ---- .6030 +.0335 .5695 400 ---- ---- ---- ---- .6370 +.0345 .6025 405 ---- ---- ---- ---- .6720 +.0360 .6360 410 ---- ---- ---- ---- .7075 +.0370 .6705 415 ---- ---- ---- ---- .7440 +.0380 .7060 420 ---- ---- ---- ---- .7810 +.0390 .7420 425 ---- ---- ---- ---- .8185 +.0400 .7785 430 ---- ---- ---- ---- .8570 +.0410 .8160 435 ---- ---- ---- ---- .8960 +.0420 .8540 440 ---- ---- ---- ---- .9355 +.0430 .8925 445 ---- ---- ---- ---- .9760 +.0440 .9320 450 ---- ---- ---- ---- 1.0165 +.0450 .9715 455 ---- ---- ---- ---- 1.0580 +.0460 1.0120 460 ---- ---- ---- ---- 1.0995 +.0465 1.0530 465 ---- ---- ---- ---- 1.1415 +.0475 1.0940 470 ---- ---- ---- ---- 1.1845 +.0485 1.1360 475 ---- ---- ---- ---- 1.2275 +.0490 1.1785 480 ---- ---- ---- ---- 1.2710 +.0500 1.2210 485 ---- ---- ---- ---- 1.3150 +.0505 1.2645 490 ---- ---- ---- ---- 1.3595 +.0515 1.3080 495 ---- ---- ---- ---- 1.4040 +.0520 1.3520 500 ---- ---- ---- ---- 1.4490 +.0525 1.3965 505 ---- ---- ---- ---- 1.4945 +.0535 1.4410 510 ---- ---- ---- ---- 1.5400 +.0540 1.4860 515 ---- ---- ---- ---- 1.5860 +.0545 1.5315 520 ---- ---- ---- ---- 1.6325 +.0555 1.5770 525 ---- ---- ---- ---- 1.6790 +.0555 1.6235 530 ---- ---- ---- ---- 1.7260 +.0565 1.6695 535 ---- ---- ---- ---- 1.7735 +.0575 1.7160 540 ---- ---- ---- ---- 1.8205 +.0575 1.7630 545 ---- ---- ---- ---- 1.8685 +.0580 1.8105 550 ---- ---- ---- ---- 1.9165 +.0590 1.8575 555 ---- ---- ---- ---- 1.9645 +.0590 1.9055 560 ---- ---- ---- ---- 2.0130 +.0595 1.9535 565 ---- ---- ---- ---- 2.0615 +.0600 2.0015 570 ---- ---- ---- ---- 2.1105 +.0605 2.0500 575 ---- ---- ---- ---- 2.1595 +.0610 2.0985 580 ---- ---- ---- ---- 2.2090 +.0615 2.1475 600 ---- ---- ---- ---- 2.4080 +.0635 2.3445 625 ---- ---- ---- ---- 2.6580 +.0635 2.5945 650 ---- ---- ---- ---- 2.9080 +.0635 2.8445 675 ---- ---- ---- ---- 3.1580 +.0635 3.0945 700 ---- ---- ---- ---- 3.4080 +.0635 3.3445 725 ---- ---- ---- ---- 3.6580 +.0635 3.5945 750 ---- ---- ---- ---- 3.9080 +.0635 3.8445 775 ---- ---- ---- ---- 4.1580 +.0635 4.0945 800 ---- ---- ---- ---- 4.4080 +.0635 4.3445 825 ---- ---- ---- ---- 4.6580 +.0635 4.5945 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 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0035 UNCH .0035 200 ---- ---- ---- ---- .0110 +.0010 .0100 220 ---- ---- ---- ---- .0225 +.0025 .0200 225 ---- ---- ---- ---- .0260 +.0020 .0240 230 ---- ---- ---- ---- .0305 +.0025 .0280 235 ---- ---- ---- ---- .0355 +.0030 .0325 240 ---- ---- ---- ---- .0410 +.0035 .0375 245 ---- ---- ---- ---- .0470 +.0040 .0430 250 ---- ---- ---- ---- .0535 +.0045 .0490 255 ---- ---- ---- ---- .0610 +.0050 .0560 260 ---- ---- ---- ---- .0690 +.0060 .0630 265 ---- ---- ---- ---- .0775 +.0060 .0715 270 ---- ---- ---- ---- .0870 +.0070 .0800 275 ---- ---- ---- ---- .0975 +.0080 .0895 280 ---- ---- ---- ---- .1085 +.0085 .1000 285 ---- ---- ---- ---- .1205 +.0095 .1110 290 ---- ---- ---- ---- .1330 +.0105 .1225 295 ---- ---- ---- ---- .1465 +.0110 .1355 300 ---- ---- ---- ---- .1610 +.0120 .1490 305 ---- ---- ---- ---- .1765 +.0130 .1635 310 ---- ---- ---- ---- .1930 +.0140 .1790 315 ---- ---- ---- ---- .2100 +.0150 .1950 320 ---- ---- ---- ---- .2285 +.0160 .2125 325 ---- ---- ---- ---- .2480 +.0170 .2310 330 ---- ---- ---- ---- .2685 +.0185 .2500 335 ---- ---- ---- ---- .2895 +.0190 .2705 340 ---- ---- ---- ---- .3120 +.0200 .2920 345 ---- ---- ---- ---- .3355 +.0210 .3145 350 ---- ---- ---- ---- .3605 +.0230 .3375 355 ---- ---- ---- ---- .3860 +.0240 .3620 360 ---- ---- ---- ---- .4125 +.0250 .3875 365 ---- ---- ---- ---- .4400 +.0260 .4140 370 ---- ---- ---- ---- .4685 +.0270 .4415 375 ---- ---- ---- ---- .4980 +.0280 .4700 380 ---- ---- ---- ---- .5285 +.0295 .4990 385 ---- ---- ---- ---- .5600 +.0310 .5290 390 ---- ---- ---- ---- .5920 +.0315 .5605 395 ---- ---- ---- ---- .6250 +.0330 .5920 400 ---- ---- ---- ---- .6590 +.0340 .6250 405 ---- ---- ---- ---- .6935 +.0350 .6585 410 ---- ---- ---- ---- .7285 +.0360 .6925 415 ---- ---- ---- ---- .7645 +.0370 .7275 420 ---- ---- ---- ---- .8015 +.0380 .7635 425 ---- ---- ---- ---- .8385 +.0390 .7995 430 ---- ---- ---- ---- .8765 +.0400 .8365 435 ---- ---- ---- ---- .9155 +.0410 .8745 440 ---- ---- ---- ---- .9545 +.0420 .9125 445 ---- ---- ---- ---- .9940 +.0425 .9515 450 ---- ---- ---- ---- 1.0345 +.0440 .9905 455 ---- ---- ---- ---- 1.0750 +.0445 1.0305 460 ---- ---- ---- ---- 1.1165 +.0455 1.0710 465 ---- ---- ---- ---- 1.1580 +.0460 1.1120 470 ---- ---- ---- ---- 1.2005 +.0475 1.1530 475 ---- ---- ---- ---- 1.2430 +.0480 1.1950 480 ---- ---- ---- ---- 1.2860 +.0485 1.2375 485 ---- ---- ---- ---- 1.3295 +.0495 1.2800 490 ---- ---- ---- ---- 1.3730 +.0500 1.3230 495 ---- ---- ---- ---- 1.4175 +.0510 1.3665 500 ---- ---- ---- ---- 1.4620 +.0515 1.4105 505 ---- ---- ---- ---- 1.5070 +.0520 1.4550 510 ---- ---- ---- ---- 1.5520 +.0525 1.4995 515 ---- ---- ---- ---- 1.5975 +.0530 1.5445 520 ---- ---- ---- ---- 1.6435 +.0540 1.5895 525 ---- ---- ---- ---- 1.6895 +.0545 1.6350 530 ---- ---- ---- ---- 1.7360 +.0550 1.6810 535 ---- ---- ---- ---- 1.7830 +.0560 1.7270 540 ---- ---- ---- ---- 1.8300 +.0565 1.7735 545 ---- ---- ---- ---- 1.8770 +.0565 1.8205 550 ---- ---- ---- ---- 1.9245 +.0570 1.8675 555 ---- ---- ---- ---- 1.9725 +.0580 1.9145 560 ---- ---- ---- ---- 2.0205 +.0585 1.9620 565 ---- ---- ---- ---- 2.0685 +.0585 2.0100 570 ---- ---- ---- ---- 2.1170 +.0590 2.0580 575 ---- ---- ---- ---- 2.1660 +.0600 2.1060 580 ---- ---- ---- ---- 2.2150 +.0605 2.1545 600 ---- ---- ---- ---- 2.4125 +.0620 2.3505 625 ---- ---- ---- ---- 2.6625 +.0630 2.5995 650 ---- ---- ---- ---- 2.9125 +.0630 2.8495 675 ---- ---- ---- ---- 3.1625 +.0630 3.0995 700 ---- ---- ---- ---- 3.4125 +.0630 3.3495 725 ---- ---- ---- ---- 3.6625 +.0630 3.5995 750 ---- ---- ---- ---- 3.9125 +.0630 3.8495 775 ---- ---- ---- ---- 4.1625 +.0630 4.0995 800 ---- ---- ---- ---- 4.4125 +.0630 4.3495 825 ---- ---- ---- ---- 4.6625 +.0630 4.5995 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 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0050 +.0005 .0045 200 ---- ---- ---- ---- .0135 +.0010 .0125 220 ---- ---- ---- ---- .0270 +.0025 .0245 225 ---- ---- ---- ---- .0310 +.0025 .0285 230 ---- ---- ---- ---- .0360 +.0030 .0330 235 ---- ---- ---- ---- .0415 +.0035 .0380 240 ---- ---- ---- ---- .0475 +.0040 .0435 245 ---- ---- ---- ---- .0540 +.0045 .0495 250 ---- ---- ---- ---- .0615 +.0055 .0560 255 ---- ---- ---- ---- .0690 +.0055 .0635 260 ---- ---- ---- ---- .0775 +.0060 .0715 265 ---- ---- ---- ---- .0870 +.0070 .0800 270 ---- ---- ---- ---- .0970 +.0075 .0895 275 ---- ---- ---- ---- .1080 +.0085 .0995 280 ---- ---- ---- ---- .1195 +.0090 .1105 285 ---- ---- ---- ---- .1320 +.0100 .1220 290 ---- ---- ---- ---- .1450 +.0105 .1345 295 ---- ---- ---- ---- .1590 +.0115 .1475 300 ---- ---- ---- ---- .1740 +.0125 .1615 305 ---- ---- ---- ---- .1900 +.0135 .1765 310 ---- ---- ---- ---- .2065 +.0140 .1925 315 ---- ---- ---- ---- .2245 +.0155 .2090 320 ---- ---- ---- ---- .2430 +.0165 .2265 325 ---- ---- ---- ---- .2625 +.0170 .2455 330 ---- ---- ---- ---- .2835 +.0185 .2650 335 ---- ---- ---- ---- .3050 +.0195 .2855 340 ---- ---- ---- ---- .3275 +.0205 .3070 345 ---- ---- ---- ---- .3515 +.0215 .3300 350 ---- ---- ---- ---- .3760 +.0225 .3535 355 ---- ---- ---- ---- .4015 +.0235 .3780 360 ---- ---- ---- ---- .4285 +.0250 .4035 365 ---- ---- ---- ---- .4560 +.0260 .4300 370 ---- ---- ---- ---- .4845 +.0270 .4575 375 ---- ---- ---- ---- .5140 +.0280 .4860 380 ---- ---- ---- ---- .5445 +.0295 .5150 385 ---- ---- ---- ---- .5755 +.0305 .5450 390 ---- ---- ---- ---- .6075 +.0315 .5760 395 ---- ---- ---- ---- .6405 +.0325 .6080 400 ---- ---- ---- ---- .6740 +.0335 .6405 405 ---- ---- ---- ---- .7080 +.0345 .6735 410 ---- ---- ---- ---- .7435 +.0355 .7080 415 ---- ---- ---- ---- .7790 +.0365 .7425 420 ---- ---- ---- ---- .8155 +.0375 .7780 425 ---- ---- ---- ---- .8525 +.0385 .8140 430 ---- ---- ---- ---- .8900 +.0395 .8505 435 ---- ---- ---- ---- .9285 +.0405 .8880 440 ---- ---- ---- ---- .9670 +.0410 .9260 445 ---- ---- ---- ---- 1.0065 +.0420 .9645 450 ---- ---- ---- ---- 1.0465 +.0430 1.0035 455 ---- ---- ---- ---- 1.0865 +.0435 1.0430 460 ---- ---- ---- ---- 1.1275 +.0445 1.0830 465 ---- ---- ---- ---- 1.1690 +.0455 1.1235 470 ---- ---- ---- ---- 1.2105 +.0460 1.1645 475 ---- ---- ---- ---- 1.2530 +.0470 1.2060 480 ---- ---- ---- ---- 1.2955 +.0480 1.2475 485 ---- ---- ---- ---- 1.3385 +.0485 1.2900 490 ---- ---- ---- ---- 1.3820 +.0495 1.3325 495 ---- ---- ---- ---- 1.4255 +.0495 1.3760 500 ---- ---- ---- ---- 1.4700 +.0505 1.4195 505 ---- ---- ---- ---- 1.5145 +.0515 1.4630 510 ---- ---- ---- ---- 1.5590 +.0515 1.5075 515 ---- ---- ---- ---- 1.6045 +.0525 1.5520 520 ---- ---- ---- ---- 1.6495 +.0530 1.5965 525 ---- ---- ---- ---- 1.6955 +.0535 1.6420 530 ---- ---- ---- ---- 1.7415 +.0540 1.6875 535 ---- ---- ---- ---- 1.7880 +.0550 1.7330 540 ---- ---- ---- ---- 1.8345 +.0555 1.7790 545 ---- ---- ---- ---- 1.8815 +.0560 1.8255 550 ---- ---- ---- ---- 1.9285 +.0565 1.8720 555 ---- ---- ---- ---- 1.9760 +.0570 1.9190 560 ---- ---- ---- ---- 2.0235 +.0575 1.9660 565 ---- ---- ---- ---- 2.0715 +.0580 2.0135 570 ---- ---- ---- ---- 2.1195 +.0585 2.0610 575 ---- ---- ---- ---- 2.1680 +.0590 2.1090 580 ---- ---- ---- ---- 2.2165 +.0595 2.1570 600 ---- ---- ---- ---- 2.4130 +.0615 2.3515 625 ---- ---- ---- ---- 2.6625 +.0630 2.5995 650 ---- ---- ---- ---- 2.9125 +.0630 2.8495 675 ---- ---- ---- ---- 3.1625 +.0630 3.0995 700 ---- ---- ---- ---- 3.4125 +.0630 3.3495 725 ---- ---- ---- ---- 3.6625 +.0630 3.5995 750 ---- ---- ---- ---- 3.9125 +.0630 3.8495 775 ---- ---- ---- ---- 4.1625 +.0630 4.0995 800 ---- ---- ---- ---- 4.4125 +.0630 4.3495 825 ---- ---- ---- ---- 4.6625 +.0630 4.5995 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 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0065 +.0005 .0060 200 ---- ---- ---- ---- .0170 +.0015 .0155 220 ---- ---- ---- ---- .0320 +.0025 .0295 225 ---- ---- ---- ---- .0370 +.0030 .0340 230 ---- ---- ---- ---- .0425 +.0035 .0390 235 ---- ---- ---- ---- .0485 +.0040 .0445 240 ---- ---- ---- ---- .0550 +.0045 .0505 245 ---- ---- ---- ---- .0620 +.0045 .0575 250 ---- ---- ---- ---- .0700 +.0055 .0645 255 ---- ---- ---- ---- .0785 +.0060 .0725 260 ---- ---- ---- ---- .0875 +.0065 .0810 265 ---- ---- ---- ---- .0975 +.0070 .0905 270 ---- ---- ---- ---- .1080 +.0080 .1000 275 ---- ---- ---- ---- .1195 +.0085 .1110 280 ---- ---- ---- ---- .1315 +.0095 .1220 285 ---- ---- ---- ---- .1445 +.0100 .1345 290 ---- ---- ---- ---- .1585 +.0110 .1475 295 ---- ---- ---- ---- .1730 +.0120 .1610 300 ---- ---- ---- ---- .1885 +.0130 .1755 305 ---- ---- ---- ---- .2045 +.0135 .1910 310 ---- ---- ---- ---- .2215 +.0145 .2070 315 ---- ---- ---- ---- .2400 +.0155 .2245 320 ---- ---- ---- ---- .2590 +.0165 .2425 325 ---- ---- ---- ---- .2790 +.0175 .2615 330 ---- ---- ---- ---- .2995 +.0180 .2815 335 ---- ---- ---- ---- .3215 +.0195 .3020 340 ---- ---- ---- ---- .3445 +.0205 .3240 345 ---- ---- ---- ---- .3685 +.0215 .3470 350 ---- ---- ---- ---- .3935 +.0230 .3705 355 ---- ---- ---- ---- .4190 +.0235 .3955 360 ---- ---- ---- ---- .4460 +.0250 .4210 365 ---- ---- ---- ---- .4735 +.0260 .4475 370 ---- ---- ---- ---- .5020 +.0270 .4750 375 ---- ---- ---- ---- .5315 +.0280 .5035 380 ---- ---- ---- ---- .5615 +.0290 .5325 385 ---- ---- ---- ---- .5925 +.0300 .5625 390 ---- ---- ---- ---- .6245 +.0310 .5935 395 ---- ---- ---- ---- .6570 +.0320 .6250 400 ---- ---- ---- ---- .6905 +.0330 .6575 405 ---- ---- ---- ---- .7245 +.0340 .6905 410 ---- ---- ---- ---- .7595 +.0350 .7245 415 ---- ---- ---- ---- .7950 +.0360 .7590 420 ---- ---- ---- ---- .8310 +.0370 .7940 425 ---- ---- ---- ---- .8680 +.0380 .8300 430 ---- ---- ---- ---- .9050 +.0385 .8665 435 ---- ---- ---- ---- .9430 +.0395 .9035 440 ---- ---- ---- ---- .9815 +.0405 .9410 445 ---- ---- ---- ---- 1.0205 +.0415 .9790 450 ---- ---- ---- ---- 1.0600 +.0425 1.0175 455 ---- ---- ---- ---- 1.1000 +.0430 1.0570 460 ---- ---- ---- ---- 1.1400 +.0435 1.0965 465 ---- ---- ---- ---- 1.1810 +.0445 1.1365 470 ---- ---- ---- ---- 1.2225 +.0455 1.1770 475 ---- ---- ---- ---- 1.2645 +.0465 1.2180 480 ---- ---- ---- ---- 1.3065 +.0470 1.2595 485 ---- ---- ---- ---- 1.3490 +.0475 1.3015 490 ---- ---- ---- ---- 1.3920 +.0485 1.3435 495 ---- ---- ---- ---- 1.4355 +.0490 1.3865 500 ---- ---- ---- ---- 1.4790 +.0495 1.4295 505 ---- ---- ---- ---- 1.5230 +.0500 1.4730 510 ---- ---- ---- ---- 1.5675 +.0510 1.5165 515 ---- ---- ---- ---- 1.6125 +.0520 1.5605 520 ---- ---- ---- ---- 1.6575 +.0525 1.6050 525 ---- ---- ---- ---- 1.7025 +.0525 1.6500 530 ---- ---- ---- ---- 1.7485 +.0535 1.6950 535 ---- ---- ---- ---- 1.7940 +.0535 1.7405 540 ---- ---- ---- ---- 1.8405 +.0545 1.7860 545 ---- ---- ---- ---- 1.8870 +.0550 1.8320 550 ---- ---- ---- ---- 1.9335 +.0555 1.8780 555 ---- ---- ---- ---- 1.9805 +.0560 1.9245 560 ---- ---- ---- ---- 2.0280 +.0570 1.9710 565 ---- ---- ---- ---- 2.0755 +.0575 2.0180 570 ---- ---- ---- ---- 2.1230 +.0575 2.0655 575 ---- ---- ---- ---- 2.1710 +.0580 2.1130 580 ---- ---- ---- ---- 2.2195 +.0590 2.1605 600 ---- ---- ---- ---- 2.4140 +.0605 2.3535 625 ---- ---- ---- ---- 2.6625 +.0630 2.5995 650 ---- ---- ---- ---- 2.9125 +.0630 2.8495 675 ---- ---- ---- ---- 3.1625 +.0630 3.0995 700 ---- ---- ---- ---- 3.4125 +.0630 3.3495 725 ---- ---- ---- ---- 3.6625 +.0630 3.5995 750 ---- ---- ---- ---- 3.9125 +.0630 3.8495 775 ---- ---- ---- ---- 4.1625 +.0630 4.0995 800 ---- ---- ---- ---- 4.4125 +.0630 4.3495 825 ---- ---- ---- ---- 4.6625 +.0630 4.5995 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 ---- ---- ---- ---- .0025 UNCH .0025 175 ---- ---- ---- ---- .0085 +.0010 .0075 200 ---- ---- ---- ---- .0205 +.0015 .0190 220 ---- ---- ---- ---- .0375 +.0030 .0345 225 ---- ---- ---- ---- .0425 +.0030 .0395 230 ---- ---- ---- ---- .0485 +.0035 .0450 235 ---- ---- ---- ---- .0550 +.0040 .0510 240 ---- ---- ---- ---- .0620 +.0045 .0575 245 ---- ---- ---- ---- .0700 +.0055 .0645 250 ---- ---- ---- ---- .0785 +.0060 .0725 255 ---- ---- ---- ---- .0875 +.0065 .0810 260 ---- ---- ---- ---- .0970 +.0070 .0900 265 ---- ---- ---- ---- .1075 +.0075 .1000 270 ---- ---- ---- ---- .1185 +.0085 .1100 275 ---- ---- ---- ---- .1305 +.0090 .1215 280 ---- ---- ---- ---- .1430 +.0095 .1335 285 ---- ---- ---- ---- .1565 +.0105 .1460 290 ---- ---- ---- ---- .1705 +.0110 .1595 295 ---- ---- ---- ---- .1855 +.0120 .1735 300 ---- ---- ---- ---- .2015 +.0130 .1885 305 ---- ---- ---- ---- .2180 +.0140 .2040 310 ---- ---- ---- ---- .2355 +.0145 .2210 315 ---- ---- ---- ---- .2540 +.0155 .2385 320 ---- ---- ---- ---- .2735 +.0165 .2570 325 ---- ---- ---- ---- .2935 +.0175 .2760 330 ---- ---- ---- ---- .3150 +.0185 .2965 335 ---- ---- ---- ---- .3370 +.0195 .3175 340 ---- ---- ---- ---- .3600 +.0205 .3395 345 ---- ---- ---- ---- .3840 +.0215 .3625 350 ---- ---- ---- ---- .4090 +.0225 .3865 355 ---- ---- ---- ---- .4350 +.0235 .4115 360 ---- ---- ---- ---- .4620 +.0245 .4375 365 ---- ---- ---- ---- .4895 +.0255 .4640 370 ---- ---- ---- ---- .5180 +.0265 .4915 375 ---- ---- ---- ---- .5475 +.0275 .5200 380 ---- ---- ---- ---- .5780 +.0290 .5490 385 ---- ---- ---- ---- .6090 +.0295 .5795 390 ---- ---- ---- ---- .6405 +.0305 .6100 395 ---- ---- ---- ---- .6730 +.0315 .6415 400 ---- ---- ---- ---- .7065 +.0325 .6740 405 ---- ---- ---- ---- .7405 +.0335 .7070 410 ---- ---- ---- ---- .7750 +.0345 .7405 415 ---- ---- ---- ---- .8105 +.0355 .7750 420 ---- ---- ---- ---- .8460 +.0360 .8100 425 ---- ---- ---- ---- .8825 +.0370 .8455 430 ---- ---- ---- ---- .9200 +.0380 .8820 435 ---- ---- ---- ---- .9575 +.0390 .9185 440 ---- ---- ---- ---- .9955 +.0395 .9560 445 ---- ---- ---- ---- 1.0345 +.0405 .9940 450 ---- ---- ---- ---- 1.0735 +.0415 1.0320 455 ---- ---- ---- ---- 1.1130 +.0420 1.0710 460 ---- ---- ---- ---- 1.1535 +.0430 1.1105 465 ---- ---- ---- ---- 1.1940 +.0435 1.1505 470 ---- ---- ---- ---- 1.2350 +.0445 1.1905 475 ---- ---- ---- ---- 1.2765 +.0450 1.2315 480 ---- ---- ---- ---- 1.3180 +.0455 1.2725 485 ---- ---- ---- ---- 1.3605 +.0465 1.3140 490 ---- ---- ---- ---- 1.4030 +.0470 1.3560 495 ---- ---- ---- ---- 1.4460 +.0475 1.3985 500 ---- ---- ---- ---- 1.4895 +.0485 1.4410 505 ---- ---- ---- ---- 1.5335 +.0495 1.4840 510 ---- ---- ---- ---- 1.5775 +.0500 1.5275 515 ---- ---- ---- ---- 1.6215 +.0500 1.5715 520 ---- ---- ---- ---- 1.6665 +.0510 1.6155 525 ---- ---- ---- ---- 1.7115 +.0515 1.6600 530 ---- ---- ---- ---- 1.7565 +.0520 1.7045 535 ---- ---- ---- ---- 1.8025 +.0530 1.7495 540 ---- ---- ---- ---- 1.8480 +.0530 1.7950 545 ---- ---- ---- ---- 1.8945 +.0540 1.8405 550 ---- ---- ---- ---- 1.9405 +.0540 1.8865 555 ---- ---- ---- ---- 1.9875 +.0550 1.9325 560 ---- ---- ---- ---- 2.0345 +.0555 1.9790 565 ---- ---- ---- ---- 2.0815 +.0560 2.0255 570 ---- ---- ---- ---- 2.1290 +.0565 2.0725 575 ---- ---- ---- ---- 2.1765 +.0570 2.1195 600 ---- ---- ---- ---- 2.4180 +.0595 2.3585 625 ---- ---- ---- ---- 2.6650 +.0615 2.6035 650 ---- ---- ---- ---- 2.9150 +.0625 2.8525 675 ---- ---- ---- ---- 3.1650 +.0625 3.1025 700 ---- ---- ---- ---- 3.4150 +.0625 3.3525 725 ---- ---- ---- ---- 3.6650 +.0625 3.6025 750 ---- ---- ---- ---- 3.9150 +.0625 3.8525 775 ---- ---- ---- ---- 4.1650 +.0625 4.1025 800 ---- ---- ---- ---- 4.4150 +.0625 4.3525 825 ---- ---- ---- ---- 4.6650 +.0625 4.6025 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0035 +.0005 .0030 175 ---- ---- ---- ---- .0105 +.0010 .0095 200 ---- ---- ---- ---- .0240 +.0020 .0220 220 ---- ---- ---- ---- .0425 +.0030 .0395 225 ---- ---- ---- ---- .0485 +.0035 .0450 230 ---- ---- ---- ---- .0550 +.0040 .0510 235 ---- ---- ---- ---- .0620 +.0045 .0575 240 ---- ---- ---- ---- .0695 +.0050 .0645 245 ---- ---- ---- ---- .0775 +.0055 .0720 250 ---- ---- ---- ---- .0865 +.0060 .0805 255 ---- ---- ---- ---- .0960 +.0065 .0895 260 ---- ---- ---- ---- .1060 +.0070 .0990 265 ---- ---- ---- ---- .1170 +.0080 .1090 270 ---- ---- ---- ---- .1285 +.0085 .1200 275 ---- ---- ---- ---- .1410 +.0095 .1315 280 ---- ---- ---- ---- .1540 +.0100 .1440 285 ---- ---- ---- ---- .1680 +.0110 .1570 290 ---- ---- ---- ---- .1825 +.0115 .1710 295 ---- ---- ---- ---- .1980 +.0125 .1855 300 ---- ---- ---- ---- .2140 +.0135 .2005 305 ---- ---- ---- ---- .2310 +.0140 .2170 310 ---- ---- ---- ---- .2490 +.0150 .2340 315 ---- ---- ---- ---- .2675 +.0160 .2515 320 ---- ---- ---- ---- .2870 +.0165 .2705 325 ---- ---- ---- ---- .3075 +.0175 .2900 330 ---- ---- ---- ---- .3290 +.0185 .3105 335 ---- ---- ---- ---- .3515 +.0195 .3320 340 ---- ---- ---- ---- .3745 +.0205 .3540 345 ---- ---- ---- ---- .3990 +.0215 .3775 350 ---- ---- ---- ---- .4240 +.0225 .4015 355 ---- ---- ---- ---- .4500 +.0235 .4265 360 ---- ---- ---- ---- .4770 +.0245 .4525 365 ---- ---- ---- ---- .5045 +.0255 .4790 370 ---- ---- ---- ---- .5330 +.0265 .5065 375 ---- ---- ---- ---- .5625 +.0275 .5350 380 ---- ---- ---- ---- .5925 +.0280 .5645 385 ---- ---- ---- ---- .6235 +.0290 .5945 390 ---- ---- ---- ---- .6550 +.0300 .6250 395 ---- ---- ---- ---- .6875 +.0310 .6565 400 ---- ---- ---- ---- .7210 +.0325 .6885 405 ---- ---- ---- ---- .7545 +.0330 .7215 410 ---- ---- ---- ---- .7890 +.0340 .7550 415 ---- ---- ---- ---- .8240 +.0345 .7895 420 ---- ---- ---- ---- .8600 +.0360 .8240 425 ---- ---- ---- ---- .8960 +.0365 .8595 430 ---- ---- ---- ---- .9330 +.0375 .8955 435 ---- ---- ---- ---- .9705 +.0385 .9320 440 ---- ---- ---- ---- 1.0080 +.0390 .9690 445 ---- ---- ---- ---- 1.0465 +.0395 1.0070 450 ---- ---- ---- ---- 1.0855 +.0405 1.0450 455 ---- ---- ---- ---- 1.1250 +.0415 1.0835 460 ---- ---- ---- ---- 1.1645 +.0420 1.1225 465 ---- ---- ---- ---- 1.2050 +.0430 1.1620 470 ---- ---- ---- ---- 1.2455 +.0435 1.2020 475 ---- ---- ---- ---- 1.2870 +.0445 1.2425 480 ---- ---- ---- ---- 1.3285 +.0455 1.2830 485 ---- ---- ---- ---- 1.3705 +.0460 1.3245 490 ---- ---- ---- ---- 1.4125 +.0465 1.3660 495 ---- ---- ---- ---- 1.4550 +.0470 1.4080 500 ---- ---- ---- ---- 1.4985 +.0480 1.4505 505 ---- ---- ---- ---- 1.5415 +.0485 1.4930 510 ---- ---- ---- ---- 1.5855 +.0490 1.5365 515 ---- ---- ---- ---- 1.6295 +.0500 1.5795 520 ---- ---- ---- ---- 1.6735 +.0500 1.6235 525 ---- ---- ---- ---- 1.7185 +.0510 1.6675 530 ---- ---- ---- ---- 1.7635 +.0515 1.7120 535 ---- ---- ---- ---- 1.8085 +.0520 1.7565 540 ---- ---- ---- ---- 1.8540 +.0525 1.8015 545 ---- ---- ---- ---- 1.9000 +.0530 1.8470 550 ---- ---- ---- ---- 1.9460 +.0535 1.8925 555 ---- ---- ---- ---- 1.9925 +.0545 1.9380 560 ---- ---- ---- ---- 2.0390 +.0550 1.9840 565 ---- ---- ---- ---- 2.0860 +.0555 2.0305 570 ---- ---- ---- ---- 2.1330 +.0560 2.0770 575 ---- ---- ---- ---- 2.1800 +.0560 2.1240 600 ---- ---- ---- ---- 2.4200 +.0585 2.3615 625 ---- ---- ---- ---- 2.6655 +.0610 2.6045 650 ---- ---- ---- ---- 2.9150 +.0625 2.8525 675 ---- ---- ---- ---- 3.1650 +.0625 3.1025 700 ---- ---- ---- ---- 3.4150 +.0625 3.3525 725 ---- ---- ---- ---- 3.6650 +.0625 3.6025 750 ---- ---- ---- ---- 3.9150 +.0625 3.8525 775 ---- ---- ---- ---- 4.1650 +.0625 4.1025 800 ---- ---- ---- ---- 4.4150 +.0625 4.3525 825 ---- ---- ---- ---- 4.6650 +.0625 4.6025 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 +.0005 .0010 150 ---- ---- ---- ---- .0045 +.0005 .0040 175 ---- ---- ---- ---- .0125 +.0010 .0115 200 ---- ---- ---- ---- .0280 +.0020 .0260 220 ---- ---- ---- ---- .0485 +.0035 .0450 225 ---- ---- ---- ---- .0550 +.0040 .0510 230 ---- ---- ---- ---- .0615 +.0040 .0575 235 ---- ---- ---- ---- .0690 +.0045 .0645 240 ---- ---- ---- ---- .0770 +.0050 .0720 245 ---- ---- ---- ---- .0860 +.0060 .0800 250 ---- ---- ---- ---- .0950 +.0060 .0890 255 ---- ---- ---- ---- .1050 +.0070 .0980 260 ---- ---- ---- ---- .1160 +.0080 .1080 265 ---- ---- ---- ---- .1270 +.0080 .1190 270 ---- ---- ---- ---- .1390 +.0085 .1305 275 ---- ---- ---- ---- .1520 +.0095 .1425 280 ---- ---- ---- ---- .1655 +.0105 .1550 285 ---- ---- ---- ---- .1795 +.0110 .1685 290 ---- ---- ---- ---- .1945 +.0115 .1830 295 ---- ---- ---- ---- .2105 +.0130 .1975 300 ---- ---- ---- ---- .2270 +.0135 .2135 305 ---- ---- ---- ---- .2440 +.0140 .2300 310 ---- ---- ---- ---- .2625 +.0150 .2475 315 ---- ---- ---- ---- .2815 +.0160 .2655 320 ---- ---- ---- ---- .3015 +.0170 .2845 325 ---- ---- ---- ---- .3220 +.0180 .3040 330 ---- ---- ---- ---- .3435 +.0185 .3250 335 ---- ---- ---- ---- .3660 +.0195 .3465 340 ---- ---- ---- ---- .3895 +.0205 .3690 345 ---- ---- ---- ---- .4140 +.0215 .3925 350 ---- ---- ---- ---- .4390 +.0225 .4165 355 ---- ---- ---- ---- .4650 +.0230 .4420 360 ---- ---- ---- ---- .4920 +.0245 .4675 365 ---- ---- ---- ---- .5200 +.0255 .4945 370 ---- ---- ---- ---- .5485 +.0265 .5220 375 ---- ---- ---- ---- .5775 +.0270 .5505 380 ---- ---- ---- ---- .6080 +.0285 .5795 385 ---- ---- ---- ---- .6385 +.0290 .6095 390 ---- ---- ---- ---- .6705 +.0300 .6405 395 ---- ---- ---- ---- .7025 +.0305 .6720 400 ---- ---- ---- ---- .7355 +.0315 .7040 405 ---- ---- ---- ---- .7690 +.0325 .7365 410 ---- ---- ---- ---- .8035 +.0335 .7700 415 ---- ---- ---- ---- .8385 +.0345 .8040 420 ---- ---- ---- ---- .8740 +.0355 .8385 425 ---- ---- ---- ---- .9100 +.0360 .8740 430 ---- ---- ---- ---- .9465 +.0370 .9095 435 ---- ---- ---- ---- .9835 +.0375 .9460 440 ---- ---- ---- ---- 1.0215 +.0385 .9830 445 ---- ---- ---- ---- 1.0595 +.0395 1.0200 450 ---- ---- ---- ---- 1.0980 +.0400 1.0580 455 ---- ---- ---- ---- 1.1370 +.0405 1.0965 460 ---- ---- ---- ---- 1.1765 +.0415 1.1350 465 ---- ---- ---- ---- 1.2165 +.0420 1.1745 470 ---- ---- ---- ---- 1.2570 +.0430 1.2140 475 ---- ---- ---- ---- 1.2980 +.0440 1.2540 480 ---- ---- ---- ---- 1.3390 +.0445 1.2945 485 ---- ---- ---- ---- 1.3805 +.0450 1.3355 490 ---- ---- ---- ---- 1.4225 +.0455 1.3770 495 ---- ---- ---- ---- 1.4650 +.0465 1.4185 500 ---- ---- ---- ---- 1.5075 +.0470 1.4605 505 ---- ---- ---- ---- 1.5505 +.0475 1.5030 510 ---- ---- ---- ---- 1.5940 +.0485 1.5455 515 ---- ---- ---- ---- 1.6375 +.0490 1.5885 520 ---- ---- ---- ---- 1.6815 +.0495 1.6320 525 ---- ---- ---- ---- 1.7260 +.0500 1.6760 530 ---- ---- ---- ---- 1.7705 +.0505 1.7200 535 ---- ---- ---- ---- 1.8155 +.0515 1.7640 540 ---- ---- ---- ---- 1.8605 +.0515 1.8090 545 ---- ---- ---- ---- 1.9060 +.0525 1.8535 550 ---- ---- ---- ---- 1.9520 +.0530 1.8990 555 ---- ---- ---- ---- 1.9980 +.0535 1.9445 575 ---- ---- ---- ---- 2.1845 +.0555 2.1290 600 ---- ---- ---- ---- 2.4225 +.0580 2.3645 625 ---- ---- ---- ---- 2.6665 +.0605 2.6060 650 ---- ---- ---- ---- 2.9150 +.0625 2.8525 675 ---- ---- ---- ---- 3.1650 +.0625 3.1025 700 ---- ---- ---- ---- 3.4150 +.0625 3.3525 725 ---- ---- ---- ---- 3.6650 +.0625 3.6025 750 ---- ---- ---- ---- 3.9150 +.0625 3.8525 775 ---- ---- ---- ---- 4.1650 +.0625 4.1025 800 ---- ---- ---- ---- 4.4150 +.0625 4.3525 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0055 +.0005 .0050 175 ---- ---- ---- ---- .0145 +.0010 .0135 200 ---- ---- ---- ---- .0320 +.0025 .0295 225 ---- ---- ---- ---- .0605 +.0045 .0560 230 ---- ---- ---- ---- .0675 +.0045 .0630 235 ---- ---- ---- ---- .0755 +.0050 .0705 240 ---- ---- ---- ---- .0840 +.0055 .0785 245 ---- ---- ---- ---- .0930 +.0060 .0870 250 ---- ---- ---- ---- .1025 +.0065 .0960 255 ---- ---- ---- ---- .1130 +.0070 .1060 260 ---- ---- ---- ---- .1240 +.0075 .1165 265 ---- ---- ---- ---- .1360 +.0085 .1275 270 ---- ---- ---- ---- .1485 +.0095 .1390 275 ---- ---- ---- ---- .1615 +.0100 .1515 280 ---- ---- ---- ---- .1750 +.0105 .1645 285 ---- ---- ---- ---- .1895 +.0110 .1785 290 ---- ---- ---- ---- .2050 +.0120 .1930 295 ---- ---- ---- ---- .2210 +.0130 .2080 300 ---- ---- ---- ---- .2380 +.0140 .2240 305 ---- ---- ---- ---- .2555 +.0145 .2410 310 ---- ---- ---- ---- .2740 +.0155 .2585 315 ---- ---- ---- ---- .2930 +.0160 .2770 320 ---- ---- ---- ---- .3130 +.0170 .2960 325 ---- ---- ---- ---- .3340 +.0180 .3160 330 ---- ---- ---- ---- .3560 +.0190 .3370 335 ---- ---- ---- ---- .3785 +.0195 .3590 340 ---- ---- ---- ---- .4020 +.0205 .3815 345 ---- ---- ---- ---- .4265 +.0215 .4050 350 ---- ---- ---- ---- .4515 +.0225 .4290 355 ---- ---- ---- ---- .4775 +.0230 .4545 360 ---- ---- ---- ---- .5045 +.0240 .4805 365 ---- ---- ---- ---- .5325 +.0250 .5075 370 ---- ---- ---- ---- .5610 +.0260 .5350 375 ---- ---- ---- ---- .5905 +.0270 .5635 380 ---- ---- ---- ---- .6205 +.0280 .5925 385 ---- ---- ---- ---- .6510 +.0285 .6225 390 ---- ---- ---- ---- .6825 +.0295 .6530 395 ---- ---- ---- ---- .7150 +.0305 .6845 400 ---- ---- ---- ---- .7480 +.0315 .7165 405 ---- ---- ---- ---- .7815 +.0325 .7490 410 ---- ---- ---- ---- .8155 +.0330 .7825 415 ---- ---- ---- ---- .8500 +.0340 .8160 420 ---- ---- ---- ---- .8855 +.0350 .8505 425 ---- ---- ---- ---- .9215 +.0355 .8860 430 ---- ---- ---- ---- .9580 +.0365 .9215 435 ---- ---- ---- ---- .9945 +.0370 .9575 440 ---- ---- ---- ---- 1.0320 +.0380 .9940 445 ---- ---- ---- ---- 1.0700 +.0390 1.0310 450 ---- ---- ---- ---- 1.1085 +.0395 1.0690 455 ---- ---- ---- ---- 1.1475 +.0405 1.1070 460 ---- ---- ---- ---- 1.1865 +.0410 1.1455 465 ---- ---- ---- ---- 1.2260 +.0415 1.1845 470 ---- ---- ---- ---- 1.2665 +.0425 1.2240 475 ---- ---- ---- ---- 1.3070 +.0435 1.2635 480 ---- ---- ---- ---- 1.3480 +.0440 1.3040 485 ---- ---- ---- ---- 1.3890 +.0445 1.3445 490 ---- ---- ---- ---- 1.4310 +.0455 1.3855 495 ---- ---- ---- ---- 1.4730 +.0460 1.4270 500 ---- ---- ---- ---- 1.5155 +.0465 1.4690 505 ---- ---- ---- ---- 1.5580 +.0470 1.5110 510 ---- ---- ---- ---- 1.6010 +.0475 1.5535 515 ---- ---- ---- ---- 1.6445 +.0485 1.5960 520 ---- ---- ---- ---- 1.6885 +.0490 1.6395 525 ---- ---- ---- ---- 1.7325 +.0495 1.6830 530 ---- ---- ---- ---- 1.7765 +.0500 1.7265 535 ---- ---- ---- ---- 1.8210 +.0505 1.7705 540 ---- ---- ---- ---- 1.8660 +.0510 1.8150 545 ---- ---- ---- ---- 1.9115 +.0520 1.8595 550 ---- ---- ---- ---- 1.9565 +.0520 1.9045 555 ---- ---- ---- ---- 2.0025 +.0530 1.9495 575 ---- ---- ---- ---- 2.1880 +.0550 2.1330 600 ---- ---- ---- ---- 2.4245 +.0570 2.3675 625 ---- ---- ---- ---- 2.6670 +.0595 2.6075 650 ---- ---- ---- ---- 2.9145 +.0620 2.8525 675 ---- ---- ---- ---- 3.1645 +.0625 3.1020 700 ---- ---- ---- ---- 3.4145 +.0625 3.3520 725 ---- ---- ---- ---- 3.6645 +.0625 3.6020 750 ---- ---- ---- ---- 3.9145 +.0625 3.8520 775 ---- ---- ---- ---- 4.1645 +.0625 4.1020 800 ---- ---- ---- ---- 4.4145 +.0625 4.3520 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0070 +.0010 .0060 175 ---- ---- ---- ---- .0170 +.0010 .0160 200 ---- ---- ---- ---- .0360 +.0025 .0335 225 ---- ---- ---- ---- .0665 +.0045 .0620 230 ---- ---- ---- ---- .0740 +.0045 .0695 235 ---- ---- ---- ---- .0825 +.0055 .0770 240 ---- ---- ---- ---- .0915 +.0060 .0855 245 ---- ---- ---- ---- .1010 +.0065 .0945 250 ---- ---- ---- ---- .1110 +.0070 .1040 255 ---- ---- ---- ---- .1220 +.0075 .1145 260 ---- ---- ---- ---- .1335 +.0085 .1250 265 ---- ---- ---- ---- .1455 +.0090 .1365 270 ---- ---- ---- ---- .1580 +.0095 .1485 275 ---- ---- ---- ---- .1715 +.0100 .1615 280 ---- ---- ---- ---- .1860 +.0110 .1750 285 ---- ---- ---- ---- .2005 +.0115 .1890 290 ---- ---- ---- ---- .2165 +.0125 .2040 295 ---- ---- ---- ---- .2325 +.0130 .2195 300 ---- ---- ---- ---- .2495 +.0135 .2360 305 ---- ---- ---- ---- .2675 +.0145 .2530 310 ---- ---- ---- ---- .2860 +.0150 .2710 315 ---- ---- ---- ---- .3055 +.0160 .2895 320 ---- ---- ---- ---- .3260 +.0170 .3090 325 ---- ---- ---- ---- .3470 +.0180 .3290 330 ---- ---- ---- ---- .3690 +.0190 .3500 335 ---- ---- ---- ---- .3915 +.0195 .3720 340 ---- ---- ---- ---- .4155 +.0205 .3950 345 ---- ---- ---- ---- .4400 +.0215 .4185 350 ---- ---- ---- ---- .4655 +.0225 .4430 355 ---- ---- ---- ---- .4915 +.0235 .4680 360 ---- ---- ---- ---- .5185 +.0240 .4945 365 ---- ---- ---- ---- .5460 +.0250 .5210 370 ---- ---- ---- ---- .5745 +.0255 .5490 375 ---- ---- ---- ---- .6040 +.0265 .5775 380 ---- ---- ---- ---- .6340 +.0275 .6065 385 ---- ---- ---- ---- .6650 +.0285 .6365 390 ---- ---- ---- ---- .6965 +.0295 .6670 395 ---- ---- ---- ---- .7285 +.0305 .6980 400 ---- ---- ---- ---- .7610 +.0310 .7300 405 ---- ---- ---- ---- .7945 +.0320 .7625 410 ---- ---- ---- ---- .8285 +.0325 .7960 415 ---- ---- ---- ---- .8630 +.0335 .8295 420 ---- ---- ---- ---- .8985 +.0345 .8640 425 ---- ---- ---- ---- .9340 +.0350 .8990 430 ---- ---- ---- ---- .9705 +.0360 .9345 435 ---- ---- ---- ---- 1.0070 +.0370 .9700 440 ---- ---- ---- ---- 1.0440 +.0375 1.0065 445 ---- ---- ---- ---- 1.0820 +.0385 1.0435 450 ---- ---- ---- ---- 1.1200 +.0390 1.0810 455 ---- ---- ---- ---- 1.1585 +.0395 1.1190 460 ---- ---- ---- ---- 1.1975 +.0405 1.1570 465 ---- ---- ---- ---- 1.2370 +.0410 1.1960 470 ---- ---- ---- ---- 1.2770 +.0420 1.2350 475 ---- ---- ---- ---- 1.3175 +.0430 1.2745 480 ---- ---- ---- ---- 1.3580 +.0435 1.3145 500 ---- ---- ---- ---- 1.5245 +.0460 1.4785 525 ---- ---- ---- ---- 1.7400 +.0490 1.6910 550 ---- ---- ---- ---- 1.9630 +.0520 1.9110 575 ---- ---- ---- ---- 2.1925 +.0545 2.1380 600 ---- ---- ---- ---- 2.4280 +.0570 2.3710 625 ---- ---- ---- ---- 2.6690 +.0595 2.6095 650 ---- ---- ---- ---- 2.9150 +.0615 2.8535 675 ---- ---- ---- ---- 3.1645 +.0625 3.1020 700 ---- ---- ---- ---- 3.4145 +.0625 3.3520 725 ---- ---- ---- ---- 3.6645 +.0625 3.6020 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0025 UNCH .0025 150 ---- ---- ---- ---- .0080 +.0005 .0075 175 ---- ---- ---- ---- .0200 +.0015 .0185 200 ---- ---- ---- ---- .0405 +.0025 .0380 225 ---- ---- ---- ---- .0730 +.0045 .0685 230 ---- ---- ---- ---- .0815 +.0055 .0760 235 ---- ---- ---- ---- .0900 +.0055 .0845 240 ---- ---- ---- ---- .0995 +.0065 .0930 245 ---- ---- ---- ---- .1095 +.0070 .1025 250 ---- ---- ---- ---- .1200 +.0075 .1125 255 ---- ---- ---- ---- .1310 +.0080 .1230 260 ---- ---- ---- ---- .1430 +.0085 .1345 265 ---- ---- ---- ---- .1555 +.0090 .1465 270 ---- ---- ---- ---- .1685 +.0095 .1590 275 ---- ---- ---- ---- .1825 +.0105 .1720 280 ---- ---- ---- ---- .1970 +.0110 .1860 285 ---- ---- ---- ---- .2120 +.0115 .2005 290 ---- ---- ---- ---- .2280 +.0125 .2155 295 ---- ---- ---- ---- .2445 +.0130 .2315 300 ---- ---- ---- ---- .2620 +.0140 .2480 305 ---- ---- ---- ---- .2800 +.0145 .2655 310 ---- ---- ---- ---- .2990 +.0155 .2835 315 ---- ---- ---- ---- .3190 +.0165 .3025 320 ---- ---- ---- ---- .3390 +.0170 .3220 325 ---- ---- ---- ---- .3605 +.0180 .3425 330 ---- ---- ---- ---- .3825 +.0185 .3640 335 ---- ---- ---- ---- .4055 +.0195 .3860 340 ---- ---- ---- ---- .4295 +.0205 .4090 345 ---- ---- ---- ---- .4540 +.0215 .4325 350 ---- ---- ---- ---- .4795 +.0225 .4570 355 ---- ---- ---- ---- .5055 +.0230 .4825 360 ---- ---- ---- ---- .5325 +.0240 .5085 365 ---- ---- ---- ---- .5605 +.0250 .5355 370 ---- ---- ---- ---- .5890 +.0255 .5635 375 ---- ---- ---- ---- .6185 +.0265 .5920 380 ---- ---- ---- ---- .6485 +.0275 .6210 385 ---- ---- ---- ---- .6790 +.0280 .6510 390 ---- ---- ---- ---- .7105 +.0290 .6815 395 ---- ---- ---- ---- .7425 +.0300 .7125 400 ---- ---- ---- ---- .7750 +.0305 .7445 405 ---- ---- ---- ---- .8085 +.0315 .7770 410 ---- ---- ---- ---- .8425 +.0325 .8100 415 ---- ---- ---- ---- .8770 +.0335 .8435 420 ---- ---- ---- ---- .9120 +.0340 .8780 425 ---- ---- ---- ---- .9475 +.0350 .9125 430 ---- ---- ---- ---- .9835 +.0355 .9480 435 ---- ---- ---- ---- 1.0200 +.0365 .9835 440 ---- ---- ---- ---- 1.0570 +.0370 1.0200 445 ---- ---- ---- ---- 1.0945 +.0380 1.0565 450 ---- ---- ---- ---- 1.1325 +.0385 1.0940 455 ---- ---- ---- ---- 1.1710 +.0395 1.1315 460 ---- ---- ---- ---- 1.2095 +.0400 1.1695 465 ---- ---- ---- ---- 1.2490 +.0410 1.2080 470 ---- ---- ---- ---- 1.2885 +.0415 1.2470 475 ---- ---- ---- ---- 1.3285 +.0420 1.2865 500 ---- ---- ---- ---- 1.5340 +.0450 1.4890 525 ---- ---- ---- ---- 1.7480 +.0480 1.7000 550 ---- ---- ---- ---- 1.9695 +.0510 1.9185 575 ---- ---- ---- ---- 2.1980 +.0540 2.1440 600 ---- ---- ---- ---- 2.4320 +.0560 2.3760 625 ---- ---- ---- ---- 2.6715 +.0585 2.6130 650 ---- ---- ---- ---- 2.9160 +.0605 2.8555 675 ---- ---- ---- ---- 3.1650 +.0625 3.1025 700 ---- ---- ---- ---- 3.4150 +.0625 3.3525 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 +.0005 .0005 125 ---- ---- ---- ---- .0030 UNCH .0030 150 ---- ---- ---- ---- .0095 +.0005 .0090 175 ---- ---- ---- ---- .0225 +.0015 .0210 200 ---- ---- ---- ---- .0445 +.0030 .0415 225 ---- ---- ---- ---- .0790 +.0050 .0740 230 ---- ---- ---- ---- .0875 +.0055 .0820 235 ---- ---- ---- ---- .0965 +.0060 .0905 240 ---- ---- ---- ---- .1060 +.0065 .0995 245 ---- ---- ---- ---- .1165 +.0070 .1095 250 ---- ---- ---- ---- .1270 +.0075 .1195 255 ---- ---- ---- ---- .1385 +.0080 .1305 260 ---- ---- ---- ---- .1510 +.0085 .1425 265 ---- ---- ---- ---- .1635 +.0090 .1545 270 ---- ---- ---- ---- .1770 +.0095 .1675 275 ---- ---- ---- ---- .1915 +.0105 .1810 280 ---- ---- ---- ---- .2060 +.0110 .1950 285 ---- ---- ---- ---- .2215 +.0120 .2095 290 ---- ---- ---- ---- .2375 +.0125 .2250 295 ---- ---- ---- ---- .2545 +.0135 .2410 300 ---- ---- ---- ---- .2720 +.0140 .2580 305 ---- ---- ---- ---- .2905 +.0150 .2755 310 ---- ---- ---- ---- .3095 +.0155 .2940 315 ---- ---- ---- ---- .3295 +.0165 .3130 320 ---- ---- ---- ---- .3500 +.0170 .3330 325 ---- ---- ---- ---- .3715 +.0180 .3535 330 ---- ---- ---- ---- .3940 +.0190 .3750 335 ---- ---- ---- ---- .4170 +.0200 .3970 340 ---- ---- ---- ---- .4405 +.0205 .4200 345 ---- ---- ---- ---- .4655 +.0215 .4440 350 ---- ---- ---- ---- .4910 +.0225 .4685 355 ---- ---- ---- ---- .5170 +.0230 .4940 360 ---- ---- ---- ---- .5445 +.0240 .5205 365 ---- ---- ---- ---- .5720 +.0245 .5475 370 ---- ---- ---- ---- .6005 +.0255 .5750 375 ---- ---- ---- ---- .6300 +.0265 .6035 380 ---- ---- ---- ---- .6600 +.0275 .6325 385 ---- ---- ---- ---- .6905 +.0280 .6625 390 ---- ---- ---- ---- .7220 +.0290 .6930 395 ---- ---- ---- ---- .7540 +.0300 .7240 400 ---- ---- ---- ---- .7865 +.0305 .7560 405 ---- ---- ---- ---- .8200 +.0315 .7885 410 ---- ---- ---- ---- .8535 +.0320 .8215 415 ---- ---- ---- ---- .8880 +.0330 .8550 420 ---- ---- ---- ---- .9230 +.0340 .8890 425 ---- ---- ---- ---- .9580 +.0340 .9240 430 ---- ---- ---- ---- .9940 +.0350 .9590 435 ---- ---- ---- ---- 1.0305 +.0360 .9945 440 ---- ---- ---- ---- 1.0675 +.0370 1.0305 445 ---- ---- ---- ---- 1.1045 +.0375 1.0670 450 ---- ---- ---- ---- 1.1425 +.0380 1.1045 455 ---- ---- ---- ---- 1.1805 +.0385 1.1420 460 ---- ---- ---- ---- 1.2190 +.0395 1.1795 465 ---- ---- ---- ---- 1.2585 +.0405 1.2180 470 ---- ---- ---- ---- 1.2975 +.0405 1.2570 475 ---- ---- ---- ---- 1.3375 +.0415 1.2960 500 ---- ---- ---- ---- 1.5420 +.0445 1.4975 525 ---- ---- ---- ---- 1.7550 +.0475 1.7075 550 ---- ---- ---- ---- 1.9755 +.0505 1.9250 575 ---- ---- ---- ---- 2.2025 +.0535 2.1490 600 ---- ---- ---- ---- 2.4350 +.0555 2.3795 625 ---- ---- ---- ---- 2.6735 +.0580 2.6155 650 ---- ---- ---- ---- 2.9170 +.0600 2.8570 675 ---- ---- ---- ---- 3.1650 +.0620 3.1030 700 ---- ---- ---- ---- 3.4150 +.0625 3.3525 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0040 +.0005 .0035 150 ---- ---- ---- ---- .0110 +.0010 .0100 175 ---- ---- ---- ---- .0250 +.0015 .0235 200 ---- ---- ---- ---- .0490 +.0030 .0460 225 ---- ---- ---- ---- .0850 +.0050 .0800 230 ---- ---- ---- ---- .0940 +.0055 .0885 235 ---- ---- ---- ---- .1035 +.0060 .0975 240 ---- ---- ---- ---- .1135 +.0065 .1070 245 ---- ---- ---- ---- .1240 +.0070 .1170 250 ---- ---- ---- ---- .1355 +.0075 .1280 255 ---- ---- ---- ---- .1475 +.0085 .1390 260 ---- ---- ---- ---- .1600 +.0090 .1510 265 ---- ---- ---- ---- .1730 +.0095 .1635 270 ---- ---- ---- ---- .1870 +.0100 .1770 275 ---- ---- ---- ---- .2015 +.0110 .1905 280 ---- ---- ---- ---- .2165 +.0115 .2050 285 ---- ---- ---- ---- .2325 +.0125 .2200 290 ---- ---- ---- ---- .2490 +.0130 .2360 295 ---- ---- ---- ---- .2660 +.0135 .2525 300 ---- ---- ---- ---- .2840 +.0145 .2695 305 ---- ---- ---- ---- .3025 +.0150 .2875 310 ---- ---- ---- ---- .3215 +.0155 .3060 315 ---- ---- ---- ---- .3420 +.0170 .3250 320 ---- ---- ---- ---- .3625 +.0170 .3455 325 ---- ---- ---- ---- .3845 +.0185 .3660 330 ---- ---- ---- ---- .4065 +.0190 .3875 335 ---- ---- ---- ---- .4300 +.0200 .4100 340 ---- ---- ---- ---- .4540 +.0205 .4335 345 ---- ---- ---- ---- .4790 +.0215 .4575 350 ---- ---- ---- ---- .5045 +.0225 .4820 355 ---- ---- ---- ---- .5310 +.0230 .5080 360 ---- ---- ---- ---- .5580 +.0240 .5340 365 ---- ---- ---- ---- .5860 +.0250 .5610 370 ---- ---- ---- ---- .6145 +.0255 .5890 375 ---- ---- ---- ---- .6440 +.0265 .6175 380 ---- ---- ---- ---- .6740 +.0275 .6465 385 ---- ---- ---- ---- .7045 +.0280 .6765 390 ---- ---- ---- ---- .7360 +.0290 .7070 395 ---- ---- ---- ---- .7680 +.0295 .7385 400 ---- ---- ---- ---- .8005 +.0305 .7700 405 ---- ---- ---- ---- .8335 +.0310 .8025 410 ---- ---- ---- ---- .8675 +.0320 .8355 415 ---- ---- ---- ---- .9015 +.0325 .8690 420 ---- ---- ---- ---- .9365 +.0335 .9030 425 ---- ---- ---- ---- .9720 +.0345 .9375 430 ---- ---- ---- ---- 1.0075 +.0350 .9725 435 ---- ---- ---- ---- 1.0440 +.0360 1.0080 440 ---- ---- ---- ---- 1.0805 +.0365 1.0440 445 ---- ---- ---- ---- 1.1180 +.0375 1.0805 450 ---- ---- ---- ---- 1.1555 +.0380 1.1175 455 ---- ---- ---- ---- 1.1935 ---- ---- 460 ---- ---- ---- ---- 1.2320 ---- ---- 465 ---- ---- ---- ---- 1.2710 ---- ---- 475 ---- ---- ---- ---- 1.3495 +.0410 1.3085 500 ---- ---- ---- ---- 1.5535 +.0445 1.5090 525 ---- ---- ---- ---- 1.7655 +.0475 1.7180 550 ---- ---- ---- ---- 1.9845 +.0500 1.9345 575 ---- ---- ---- ---- 2.2105 +.0525 2.1580 600 ---- ---- ---- ---- 2.4425 +.0550 2.3875 625 ---- ---- ---- ---- 2.6795 +.0570 2.6225 650 ---- ---- ---- ---- 2.9220 +.0595 2.8625 675 ---- ---- ---- ---- 3.1690 +.0615 3.1075 700 ---- ---- ---- ---- 3.4190 +.0625 3.3565 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0045 UNCH .0045 150 ---- ---- ---- ---- .0125 +.0005 .0120 175 ---- ---- ---- ---- .0285 +.0020 .0265 200 ---- ---- ---- ---- .0540 +.0035 .0505 225 ---- ---- ---- ---- .0920 +.0055 .0865 230 ---- ---- ---- ---- .1010 +.0055 .0955 235 ---- ---- ---- ---- .1110 +.0065 .1045 240 ---- ---- ---- ---- .1215 +.0070 .1145 245 ---- ---- ---- ---- .1325 +.0075 .1250 250 ---- ---- ---- ---- .1440 +.0080 .1360 255 ---- ---- ---- ---- .1560 +.0085 .1475 260 ---- ---- ---- ---- .1690 +.0090 .1600 265 ---- ---- ---- ---- .1825 +.0095 .1730 270 ---- ---- ---- ---- .1965 +.0100 .1865 275 ---- ---- ---- ---- .2115 +.0110 .2005 280 ---- ---- ---- ---- .2270 +.0115 .2155 285 ---- ---- ---- ---- .2430 +.0125 .2305 290 ---- ---- ---- ---- .2595 +.0130 .2465 295 ---- ---- ---- ---- .2770 +.0135 .2635 300 ---- ---- ---- ---- .2950 +.0145 .2805 305 ---- ---- ---- ---- .3140 +.0150 .2990 310 ---- ---- ---- ---- .3335 +.0160 .3175 315 ---- ---- ---- ---- .3535 +.0165 .3370 320 ---- ---- ---- ---- .3745 +.0170 .3575 325 ---- ---- ---- ---- .3965 +.0180 .3785 330 ---- ---- ---- ---- .4190 +.0190 .4000 335 ---- ---- ---- ---- .4425 +.0200 .4225 340 ---- ---- ---- ---- .4665 +.0205 .4460 345 ---- ---- ---- ---- .4915 +.0215 .4700 350 ---- ---- ---- ---- .5170 +.0220 .4950 355 ---- ---- ---- ---- .5435 +.0230 .5205 360 ---- ---- ---- ---- .5710 +.0240 .5470 365 ---- ---- ---- ---- .5990 +.0250 .5740 370 ---- ---- ---- ---- .6275 +.0255 .6020 375 ---- ---- ---- ---- .6565 +.0260 .6305 380 ---- ---- ---- ---- .6865 +.0270 .6595 385 ---- ---- ---- ---- .7175 +.0280 .6895 390 ---- ---- ---- ---- .7485 +.0285 .7200 395 ---- ---- ---- ---- .7805 +.0290 .7515 400 ---- ---- ---- ---- .8130 +.0300 .7830 405 ---- ---- ---- ---- .8460 +.0305 .8155 410 ---- ---- ---- ---- .8800 +.0320 .8480 415 ---- ---- ---- ---- .9140 +.0325 .8815 420 ---- ---- ---- ---- .9485 +.0330 .9155 425 ---- ---- ---- ---- .9840 +.0340 .9500 430 ---- ---- ---- ---- 1.0195 +.0345 .9850 435 ---- ---- ---- ---- 1.0555 +.0350 1.0205 440 ---- ---- ---- ---- 1.0925 +.0360 1.0565 445 ---- ---- ---- ---- 1.1295 +.0370 1.0925 450 ---- ---- ---- ---- 1.1665 +.0370 1.1295 455 ---- ---- ---- ---- 1.2045 ---- ---- 460 ---- ---- ---- ---- 1.2430 ---- ---- 465 ---- ---- ---- ---- 1.2815 ---- ---- 475 ---- ---- ---- ---- 1.3600 +.0405 1.3195 500 ---- ---- ---- ---- 1.5625 +.0435 1.5190 525 ---- ---- ---- ---- 1.7735 +.0470 1.7265 550 ---- ---- ---- ---- 1.9915 +.0495 1.9420 575 ---- ---- ---- ---- 2.2160 +.0520 2.1640 600 ---- ---- ---- ---- 2.4465 +.0545 2.3920 625 ---- ---- ---- ---- 2.6825 +.0565 2.6260 650 ---- ---- ---- ---- 2.9235 +.0590 2.8645 675 ---- ---- ---- ---- 3.1695 +.0610 3.1085 700 ---- ---- ---- ---- 3.4190 +.0625 3.3565 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1543 4178 36052 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 50 105000 ---- ---- ---- ---- .25 UNCH .25 75 130000 ---- ---- ---- ---- .25 UNCH .25 100 200000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 33.25A ---- ---- ---- 67500 ---- ---- 15.50A 15.50A 9.50 -7.50 17.00 10 10 70000 ---- ---- ---- ---- 2.25 -4.25 6.50 10 72500 ---- ---- ---- 2.50A ---- ---- ---- 75000 ---- ---- ---- 1.75A ---- ---- ---- 77500 ---- ---- ---- 1.25A ---- ---- ---- 80000 ---- ---- ---- ---- .25 UNCH .25 25 82500 ---- ---- ---- 1.75A ---- ---- ---- 85000 ---- ---- ---- 1.75A ---- ---- ---- 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- ---- UNCH 144.00 105000 ---- ---- ---- ---- .25 UNCH .25 75 130000 ---- ---- ---- ---- .25 UNCH .25 100 200000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 26.75A ---- ---- ---- 67500 ---- ---- ---- 15.75A ---- ---- ---- 70000 ---- ---- 10.00A 10.00A 9.00 -8.25 17.25 20 72500 ---- ---- ---- 5.75A ---- ---- ---- 75000 ---- ---- ---- 3.50A ---- ---- ---- 80000 ---- ---- ---- ---- .75 -1.25 2.00 25 85000 ---- ---- ---- 2.00A ---- ---- ---- 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 -.25 .50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 50.25A ---- ---- ---- 67500 ---- ---- ---- 33.00A ---- ---- ---- 70000 ---- ---- ---- 22.00A 18.75 ---- ---- 75000 ---- ---- ---- 10.00A ---- ---- ---- 80000 ---- ---- 5.00A 5.00A 3.75 -1.50 5.25 75 85000 ---- ---- ---- 3.75A ---- ---- ---- 90000 ---- ---- ---- ---- 1.00 -.25 1.25 75 92000 ---- ---- ---- ---- .75 -.25 1.00 50 92500 ---- ---- ---- ---- .75 -.25 1.00 50 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .75 -.25 1.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 69.00A ---- ---- ---- 67500 ---- ---- ---- 54.00A ---- ---- ---- 70000 ---- ---- ---- 42.50A 32.00 ---- ---- 75000 ---- ---- ---- 23.75A ---- ---- ---- 80000 ---- ---- ---- ---- 9.25 -3.00 12.25 75 87500 ---- ---- ---- 5.25A ---- ---- ---- 90000 ---- ---- ---- ---- 2.50 -1.00 3.50 75 92000 ---- ---- ---- ---- 2.00 -.75 2.75 50 95000 ---- ---- ---- 3.00A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 3.25 -.50 3.75 150 120000 ---- ---- ---- ---- 1.75 UNCH 1.75 50 65000 ---- ---- ---- 95.75A ---- ---- ---- 67500 ---- ---- ---- 72.25A ---- ---- ---- 70000 ---- ---- ---- 59.25A 49.25 ---- ---- 75000 ---- ---- ---- 39.00A ---- ---- ---- 80000 ---- ---- ---- ---- 14.25 -2.50 16.75 75 85000 ---- ---- ---- 15.25A ---- ---- ---- 90000 ---- ---- ---- ---- 6.00 -.75 6.75 75 92000 ---- ---- ---- ---- 5.25 -.75 6.00 50 95000 ---- ---- ---- 6.25A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- 13.50A 13.50A 12.25 -2.50 14.75 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 16.50 -2.75 19.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 21.50 -2.50 24.00 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 30.50 -4.25 34.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 36.00 -3.00 39.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 44.00 -1.00 45.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 58.00 -1.25 59.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 62.00 -1.00 63.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 66.00 -1.25 67.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 2195 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 330.50 +9.00 321.50 75 65000 ---- ---- ---- 10.50A ---- ---- ---- 67500 ---- ---- ---- 24.00A ---- ---- ---- 70000 ---- ---- ---- ---- 33.25 +5.00 28.25 35 72500 ---- ---- ---- 68.75A ---- ---- ---- 75000 ---- 74.25B ---- ---- 81.00 +8.75 72.25 125 77500 ---- ---- ---- 116.75A ---- ---- ---- 80000 ---- 125.50B ---- 123.50B 131.00 +9.00 122.00 60 82500 ---- ---- ---- 169.25A ---- ---- ---- 85000 ---- 173.00B ---- ---- 180.75 +9.00 171.75 50 90000 ---- ---- ---- ---- 230.75 +9.00 221.75 118 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 355.25 +24.00 331.25 75 65000 ---- 26.25B ---- 26.25B 31.75 +8.75 23.00 20 67500 ---- ---- ---- 46.25A ---- ---- ---- 70000 ---- 56.25B ---- 56.25B 65.75 +15.75 50.00 35 72500 ---- ---- ---- 94.00A ---- ---- ---- 75000 ---- 99.75B ---- 99.75B 109.00 +20.25 88.75 125 80000 ---- 148.50B ---- 148.50B 156.75 +22.50 134.25 60 85000 ---- 198.50B ---- 198.50B 206.25 +23.75 182.50 50 90000 ---- 248.50B ---- 248.50B 256.00 +24.00 232.00 118 95000 ---- ---- ---- 311.75A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 50.00A ---- ---- ---- 68000 ---- ---- ---- ---- 45.75 +4.75 41.00 75 68500 ---- ---- ---- ---- 48.75 +5.50 43.25 25 70000 ---- ---- ---- 65.50A ---- ---- ---- 74000 ---- ---- ---- ---- 89.00 +9.25 79.75 50 75000 ---- 90.50B ---- 90.50B 97.50 +9.75 87.75 75 76000 ---- ---- ---- ---- 106.25 +10.25 96.00 25 80000 ---- ---- ---- 155.75A ---- ---- ---- 85000 ---- ---- ---- 205.75A ---- ---- ---- 88000 ---- ---- ---- ---- 219.25 +12.50 206.75 25 89000 ---- ---- ---- ---- 229.00 +12.50 216.50 25 90000 ---- ---- ---- 250.00A ---- ---- ---- 92500 ---- ---- ---- ---- 263.50 +12.75 250.75 50 95000 ---- ---- ---- 299.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 47.50A ---- ---- ---- 68000 ---- ---- ---- ---- 43.50 +4.25 39.25 75 68500 ---- ---- ---- ---- 45.50 +4.25 41.25 25 70000 ---- ---- ---- 61.00A ---- ---- ---- 74000 ---- ---- ---- ---- 78.00 +10.00 68.00 50 75000 ---- ---- ---- ---- 86.00 +10.50 75.50 75 76000 ---- ---- ---- ---- 94.00 +10.75 83.25 25 80000 ---- ---- ---- 143.00A ---- ---- ---- 87500 ---- ---- ---- 212.00A ---- ---- ---- 88000 ---- ---- ---- ---- 200.75 +13.50 187.25 25 89000 ---- ---- ---- ---- 210.25 +13.75 196.50 25 95000 ---- ---- ---- 282.50A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 49.50A ---- ---- ---- 68000 ---- ---- ---- ---- 46.50 +1.75 44.75 75 68500 ---- ---- ---- ---- 48.50 +2.00 46.50 25 70000 ---- ---- ---- 61.75A ---- ---- ---- 74000 ---- ---- ---- ---- 74.00 +4.00 70.00 50 75000 ---- 77.25B ---- 77.25B 80.00 +4.25 75.75 75 76000 ---- ---- ---- ---- 86.75 +4.75 82.00 25 80000 ---- ---- ---- 137.25A ---- ---- ---- 85000 ---- ---- ---- 179.25A ---- ---- ---- 88000 ---- ---- ---- ---- 188.75 +8.00 180.75 25 89000 ---- ---- ---- ---- 198.25 +8.25 190.00 25 90000 ---- ---- ---- 230.00A ---- ---- ---- 95000 ---- ---- ---- 275.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 51.25 +3.75 47.50 75 68500 ---- ---- ---- ---- 53.50 +4.00 49.50 25 70000 ---- ---- ---- 67.25A ---- ---- ---- 72500 ---- ---- ---- 80.75A ---- ---- ---- 74000 ---- ---- ---- ---- 81.00 +5.50 75.50 50 75000 ---- ---- ---- ---- 87.00 +6.00 81.00 25 77500 ---- ---- ---- 113.00A ---- ---- ---- 85000 ---- ---- ---- 181.50A ---- ---- ---- 88000 ---- ---- ---- ---- 184.00 +10.00 174.00 25 90000 ---- ---- ---- 231.25A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 55.25 +3.25 52.00 75 68500 ---- ---- ---- ---- 57.50 +3.50 54.00 25 74000 ---- ---- ---- ---- 84.75 +4.75 80.00 50 75000 ---- ---- ---- ---- 90.50 +5.25 85.25 25 88000 ---- ---- ---- ---- 184.00 +8.75 175.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 59.25 +2.25 57.00 75 68500 ---- ---- ---- ---- 61.50 +2.50 59.00 25 74000 ---- ---- ---- ---- 88.25 +3.50 84.75 50 75000 ---- ---- ---- ---- 93.75 +3.50 90.25 25 88000 ---- ---- ---- ---- 184.00 +6.25 177.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 89.00 +5.25 83.75 25 88000 ---- ---- ---- ---- 174.50 +9.00 165.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 91.00 +3.25 87.75 25 88000 ---- ---- ---- ---- 174.00 +5.50 168.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 91.00 +.50 90.50 25 88000 ---- ---- ---- ---- 170.50 +1.00 169.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 87.50 +.25 87.25 25 88000 ---- ---- ---- ---- 161.75 +.75 161.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 91.50 +.50 91.00 25 88000 ---- ---- ---- ---- 165.25 +.75 164.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 95.50 +.25 95.25 25 88000 ---- ---- ---- ---- 169.25 +.75 168.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2796 M1S NOV22 Silver Weekly Monday Option - Week 1 CALL 1300 ---- ---- ---- ---- 7.919 +.135 7.784 1325 ---- ---- ---- ---- 7.669 +.135 7.534 1350 ---- ---- ---- ---- 7.419 +.135 7.284 1375 ---- ---- ---- ---- 7.169 +.135 7.034 1400 ---- ---- ---- ---- 6.919 +.135 6.784 1425 ---- ---- ---- ---- 6.669 +.135 6.534 1450 ---- ---- ---- ---- 6.419 +.135 6.284 1475 ---- ---- ---- ---- 6.169 +.135 6.034 1500 ---- ---- ---- ---- 5.919 +.135 5.784 1525 ---- ---- ---- ---- 5.669 +.135 5.534 1550 ---- ---- ---- ---- 5.419 +.135 5.284 1575 ---- ---- ---- ---- 5.169 +.135 5.034 1600 ---- ---- ---- ---- 4.919 +.135 4.784 1625 ---- ---- ---- ---- 4.669 +.135 4.534 1650 ---- ---- ---- ---- 4.419 +.135 4.284 1675 ---- ---- ---- ---- 4.169 +.135 4.034 1700 ---- ---- ---- ---- 3.919 +.135 3.784 1705 ---- ---- ---- ---- 3.869 +.135 3.734 1710 ---- ---- ---- ---- 3.819 +.135 3.684 1715 ---- ---- ---- ---- 3.769 +.135 3.634 1720 ---- ---- ---- ---- 3.719 +.135 3.584 1725 ---- ---- ---- ---- 3.669 +.135 3.534 1730 ---- ---- ---- ---- 3.619 +.135 3.484 1735 ---- ---- ---- ---- 3.569 +.135 3.434 1740 ---- ---- ---- ---- 3.519 +.135 3.384 1745 ---- ---- ---- ---- 3.469 +.135 3.334 1750 ---- ---- ---- ---- 3.419 +.134 3.285 1755 ---- ---- ---- ---- 3.369 +.134 3.235 1760 ---- ---- ---- ---- 3.319 +.134 3.185 1765 ---- ---- ---- ---- 3.269 +.134 3.135 1770 ---- ---- ---- ---- 3.219 +.134 3.085 1775 ---- ---- ---- ---- 3.169 +.134 3.035 1780 ---- ---- ---- ---- 3.119 +.134 2.985 1785 ---- ---- ---- ---- 3.069 +.134 2.935 1790 ---- ---- ---- ---- 3.019 +.134 2.885 1795 ---- ---- ---- ---- 2.969 +.134 2.835 1800 ---- ---- ---- ---- 2.919 +.134 2.785 1805 ---- ---- ---- ---- 2.869 +.134 2.735 1810 ---- ---- ---- ---- 2.819 +.134 2.685 1815 ---- ---- ---- ---- 2.769 +.134 2.635 1820 ---- ---- ---- ---- 2.719 +.134 2.585 1825 ---- ---- ---- ---- 2.669 +.134 2.535 1830 ---- ---- ---- ---- 2.619 +.134 2.485 1835 ---- ---- ---- ---- 2.569 +.134 2.435 1840 ---- ---- ---- ---- 2.519 +.134 2.385 1845 ---- ---- ---- ---- 2.469 +.134 2.335 1850 ---- ---- ---- ---- 2.419 +.134 2.285 1855 ---- ---- ---- ---- 2.369 +.134 2.235 1860 ---- ---- ---- ---- 2.319 +.134 2.185 1865 ---- ---- ---- ---- 2.269 +.134 2.135 1870 ---- ---- ---- ---- 2.219 +.134 2.085 1875 ---- ---- ---- ---- 2.169 +.134 2.035 1880 ---- ---- ---- ---- 2.119 +.134 1.985 1885 ---- ---- ---- ---- 2.069 +.134 1.935 1 1890 ---- ---- ---- ---- 2.019 +.134 1.885 1895 ---- ---- ---- ---- 1.969 +.134 1.835 1900 ---- ---- ---- ---- 1.919 +.134 1.785 1905 ---- ---- ---- ---- 1.869 +.134 1.735 1910 ---- ---- ---- ---- 1.819 +.134 1.685 1915 ---- ---- ---- ---- 1.769 +.134 1.635 1920 ---- ---- ---- ---- 1.719 +.134 1.585 1925 ---- ---- ---- ---- 1.669 +.134 1.535 1930 ---- ---- ---- ---- 1.619 +.134 1.485 1935 ---- ---- ---- ---- 1.569 +.134 1.435 1940 ---- ---- ---- ---- 1.519 +.133 1.386 1945 ---- ---- ---- ---- 1.469 +.133 1.336 1950 ---- ---- ---- ---- 1.419 +.132 1.287 2 5 1955 ---- ---- ---- ---- 1.369 +.131 1.238 2 1 1960 ---- ---- ---- ---- 1.319 +.130 1.189 5 1965 ---- ---- ---- ---- 1.269 +.129 1.140 1970 ---- ---- ---- ---- 1.219 +.128 1.091 1 1975 ---- ---- .707A .707A 1.169 +.126 1.043 1980 ---- ---- ---- ---- 1.119 +.124 .995 6 1985 ---- ---- ---- ---- 1.069 +.122 .947 1990 ---- ---- ---- ---- 1.019 +.119 .900 4 3 1995 ---- ---- .625A .625A .969 +.116 .853 2000 ---- ---- .478A .478A .919 +.112 .807 1 1 2005 ---- ---- .547A .547A .869 +.107 .762 2010 ---- ---- .510A .510A .819 +.102 .717 2015 ---- ---- .476A .476A .769 +.096 .673 2020 ---- ---- .444A .444A .719 +.089 .630 2025 ---- .610B .293A .293A .669 +.081 .588 1 1 2030 ---- ---- .263A .263A .619 +.072 .547 7 4 2035 ---- ---- .229A .229A .569 +.062 .507 2040 ---- ---- .200A .200A .519 +.051 .468 2045 ---- ---- .174A .174A .469 +.038 .431 2050 ---- .476B .151A .151A .419 +.024 .395 2055 ---- ---- .130A .130A .369 +.008 .361 2 1 2060 .155 .302B .112A .275B .319 -.009 1 .328 4 5 2065 ---- ---- .096A .096A .269 -.029 .298 2070 ---- ---- ---- .080A .219 ---- ---- 2075 .088 .329B .068A .229B .169 -.073 5 .242 14 1 2080 ---- ---- ---- .058A .119 ---- ---- 2085 ---- ---- ---- .229B .069 ---- ---- 2090 .160 .192B .017A .191B .019 ---- 2 ---- 2095 ---- ---- ---- .004A .000 ---- ---- 2100 .036 .131B .004A .004A .000 -.136 25 .136 25 21 2105 ---- ---- ---- .004A .000 ---- ---- 2110 ---- ---- ---- .004A .000 ---- ---- 2115 ---- ---- ---- .004A .000 ---- ---- 2120 ---- ---- ---- .004A .000 ---- ---- 2125 ---- ---- .004A .004A .000 -.074 .074 63 60 2130 ---- ---- ---- .003A .000 ---- ---- 2135 ---- ---- ---- .003A .000 ---- ---- 2140 ---- ---- ---- .003A .000 ---- ---- 2145 ---- ---- ---- .003A .000 ---- ---- 2150 ---- ---- .003A .003A .000 -.041 4 .041 6 5 2155 ---- ---- ---- .003A .000 ---- ---- 2160 ---- ---- ---- .003A .000 ---- ---- 2165 ---- ---- ---- .003A .000 ---- ---- 2170 ---- ---- ---- .004A .000 ---- ---- 2175 ---- ---- .004A .004A .000 -.022 .022 2180 ---- ---- ---- .004A .000 ---- ---- 2200 ---- ---- .004A .004A .000 -.012 4 .012 34 19 2225 ---- ---- .004A .004A .000 -.006 .006 2250 ---- ---- ---- ---- .000 -.004 .004 2275 ---- ---- ---- ---- .000 -.002 .002 2300 ---- ---- ---- ---- .000 -.001 .001 2325 ---- ---- ---- ---- .000 -.001 .001 2350 ---- ---- ---- ---- .000 -.001 .001 2375 ---- ---- ---- ---- .000 -.001 .001 2400 ---- ---- ---- ---- .000 -.001 .001 2425 ---- ---- ---- ---- .000 -.001 .001 2450 ---- ---- ---- ---- .000 -.001 .001 2475 ---- ---- ---- ---- .000 -.001 .001 2500 ---- ---- ---- .004A .000 ---- ---- 2525 ---- ---- ---- .004A .000 ---- ---- 2550 ---- ---- ---- .004A .000 ---- ---- 2575 ---- ---- ---- .004A .000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 165 140 M1S NOV22 Silver Weekly Monday Option - Week 1 PUT 1300 ---- ---- ---- ---- .000 -.001 .001 1325 ---- ---- ---- ---- .000 -.001 .001 1350 ---- ---- ---- ---- .000 -.001 .001 1375 ---- ---- ---- ---- .000 -.001 .001 1400 ---- ---- ---- ---- .000 -.001 .001 1425 ---- ---- ---- ---- .000 -.001 .001 1450 ---- ---- ---- ---- .000 -.001 .001 1475 ---- ---- ---- ---- .000 -.001 .001 1500 ---- ---- ---- ---- .000 -.001 .001 1525 ---- ---- ---- ---- .000 -.001 .001 1550 ---- ---- ---- ---- .000 -.001 .001 1575 ---- ---- ---- ---- .000 -.001 .001 1600 ---- ---- ---- ---- .000 -.001 .001 3 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1705 ---- ---- ---- ---- .000 -.001 .001 1710 ---- ---- ---- ---- .000 -.001 .001 1715 ---- ---- ---- ---- .000 -.001 .001 1720 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 3 1730 ---- ---- ---- ---- .000 -.001 .001 1735 ---- ---- ---- ---- .000 -.001 .001 1740 ---- ---- ---- ---- .000 -.001 .001 1745 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1755 ---- ---- ---- ---- .000 -.001 .001 1760 ---- ---- ---- ---- .000 -.001 .001 1765 ---- ---- ---- ---- .000 -.001 .001 1770 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1780 ---- ---- ---- ---- .000 -.001 .001 1785 ---- ---- ---- ---- .000 -.001 .001 1790 ---- ---- ---- ---- .000 -.001 .001 1795 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1805 ---- ---- ---- ---- .000 -.001 .001 1810 ---- ---- ---- ---- .000 -.001 .001 1815 ---- ---- ---- ---- .000 -.001 .001 1820 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1830 ---- ---- ---- ---- .000 -.001 .001 1835 ---- ---- ---- ---- .000 -.001 .001 1840 ---- ---- ---- ---- .000 -.001 .001 1845 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 500 1855 ---- ---- ---- ---- .000 -.001 .001 1860 ---- ---- ---- ---- .000 -.001 .001 1865 ---- ---- ---- ---- .000 -.001 .001 11 1870 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 500 1880 ---- ---- ---- ---- .000 -.001 .001 2 1885 ---- ---- ---- ---- .000 -.001 .001 1 1890 ---- ---- ---- ---- .000 -.001 .001 1895 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 8 1905 ---- ---- ---- ---- .000 -.001 .001 2 1910 ---- ---- ---- ---- .000 -.001 .001 1915 ---- ---- ---- ---- .000 -.001 .001 1920 ---- ---- ---- ---- .000 -.001 .001 1 1925 ---- ---- ---- ---- .000 -.001 .001 1 1930 ---- ---- ---- ---- .000 -.001 .001 4 1935 ---- ---- ---- ---- .000 -.002 .002 4 1940 ---- ---- ---- ---- .000 -.002 .002 3 1945 ---- ---- ---- ---- .000 -.003 .003 1950 ---- ---- ---- ---- .000 -.003 .003 3 3 1955 ---- ---- .003A .003A .000 -.004 .004 1960 ---- ---- .003A .003A .000 -.005 4 .005 4 4 1965 ---- ---- .003A .003A .000 -.006 .006 1970 ---- ---- .003A .003A .000 -.007 .007 1975 ---- ---- .003A .003A .000 -.009 .009 1980 ---- ---- .003A .003A .000 -.011 .011 1985 ---- ---- .003A .003A .000 -.013 .013 1990 ---- ---- .003A .003A .000 -.016 .016 1995 ---- ---- .003A .003A .000 -.019 .019 1 2000 .010 .020B .003A .020B .000 -.023 314 .023 825 800 2005 ---- .030B .003A .003A .000 -.028 .028 2010 ---- .039B .003A .003A .000 -.033 5 .033 124 100 2015 ---- .050B .003A .050B .000 -.039 4 .039 4 4 2020 ---- .063B .003A .063B .000 -.046 .046 2 2 2025 ---- .078B .003A .078B .000 -.054 626 .054 825 800 2030 ---- .110B .003A .110B .000 -.063 .063 3 2035 ---- .115B .003A .115B .000 -.073 5 .073 124 100 2040 .032 .137B .003A .003A .000 -.084 2 .084 2 2045 ---- .160B .003A .160B .000 -.097 .097 5 4 2050 ---- .187B .003A .187B .000 -.111 313 .111 2 2 2055 .161 .211B .004A .209B .000 -.127 1 .127 10 10 2060 .216 .254B .004A .094B .000 -.144 48 .144 2065 ---- .277B .004A .265B .000 -.164 .164 2070 ---- ---- ---- .004A .000 ---- ---- 2075 ---- .357B .004A .357B .000 -.208 .208 2080 ---- ---- ---- .004A .000 ---- ---- 2085 ---- ---- ---- .004A .000 ---- ---- 2090 ---- ---- ---- .005A .000 ---- ---- 2095 ---- ---- ---- .044A .031 ---- ---- 2100 ---- .574B .071A .574B .081 -.271 .352 2105 ---- ---- ---- .097A .131 ---- ---- 2110 ---- ---- ---- .122A .181 ---- ---- 2115 ---- ---- ---- .152A .231 ---- ---- 2120 ---- ---- ---- .187A .281 ---- ---- 2125 ---- .812B .221A .812B .331 -.209 .540 2130 ---- ---- ---- .323A .381 ---- ---- 2135 ---- ---- ---- .369A .431 ---- ---- 2140 ---- ---- ---- .663A .481 ---- ---- 2145 ---- ---- ---- ---- .531 ---- ---- 2150 ---- .801B .440A .801B .581 -.175 .756 2155 ---- ---- ---- ---- .631 ---- ---- 2160 ---- ---- ---- ---- .681 ---- ---- 2165 ---- ---- ---- ---- .731 ---- ---- 2170 ---- ---- ---- ---- .781 ---- ---- 2175 ---- ---- ---- ---- .831 -.157 .988 2180 ---- ---- ---- ---- .881 ---- ---- 2200 ---- ---- ---- ---- 1.081 -.146 1.227 2225 ---- ---- ---- ---- 1.331 -.141 1.472 2250 ---- ---- ---- ---- 1.581 -.138 1.719 2275 ---- ---- ---- ---- 1.831 -.137 1.968 2300 ---- ---- ---- ---- 2.081 -.136 2.217 2325 ---- ---- ---- ---- 2.331 -.136 2.467 2350 ---- ---- ---- ---- 2.581 -.136 2.717 2375 ---- ---- ---- ---- 2.831 -.136 2.967 2400 ---- ---- ---- ---- 3.081 -.136 3.217 2425 ---- ---- ---- ---- 3.331 -.135 3.466 2450 ---- ---- ---- ---- 3.581 -.135 3.716 2475 ---- ---- ---- ---- 3.831 -.135 3.966 2500 ---- ---- ---- ---- 4.081 ---- ---- 2525 ---- ---- ---- ---- 4.331 ---- ---- 2550 ---- ---- ---- ---- 4.581 ---- ---- 2575 ---- ---- ---- ---- 4.831 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1322 1928 2878 M2S NOV22 Silver Weekly Monday Option - Week 2 CALL 1325 ---- ---- ---- ---- 7.669 +.135 7.534 1350 ---- ---- ---- ---- 7.419 +.135 7.284 1375 ---- ---- ---- ---- 7.169 +.135 7.034 1400 ---- ---- ---- ---- 6.919 +.135 6.784 1425 ---- ---- ---- ---- 6.669 +.135 6.534 1450 ---- ---- ---- ---- 6.419 +.135 6.284 1475 ---- ---- ---- ---- 6.169 +.135 6.034 1500 ---- ---- ---- ---- 5.919 +.135 5.784 1525 ---- ---- ---- ---- 5.669 +.135 5.534 1550 ---- ---- ---- ---- 5.419 +.135 5.284 1575 ---- ---- ---- ---- 5.169 +.135 5.034 1600 ---- ---- ---- ---- 4.919 +.135 4.784 1625 ---- ---- ---- ---- 4.669 +.135 4.534 1650 ---- ---- ---- ---- 4.419 +.134 4.285 1675 ---- ---- ---- ---- 4.169 +.134 4.035 1700 ---- ---- ---- ---- 3.920 +.134 3.786 1725 ---- ---- ---- ---- 3.670 +.133 3.537 1735 ---- ---- ---- ---- 3.570 +.133 3.437 1740 ---- ---- ---- ---- 3.520 +.132 3.388 1745 ---- ---- ---- ---- 3.471 +.133 3.338 1750 ---- ---- ---- ---- 3.421 +.133 3.288 1755 ---- ---- ---- ---- 3.371 +.132 3.239 1760 ---- ---- ---- ---- 3.321 +.132 3.189 1765 ---- ---- ---- ---- 3.271 +.132 3.139 1770 ---- ---- ---- ---- 3.221 +.131 3.090 1775 ---- ---- ---- ---- 3.172 +.132 3.040 1780 ---- ---- ---- ---- 3.122 +.131 2.991 1785 ---- ---- ---- ---- 3.072 +.131 2.941 1790 ---- ---- ---- ---- 3.022 +.131 2.891 1795 ---- ---- ---- ---- 2.973 +.131 2.842 1800 ---- ---- ---- ---- 2.923 +.131 2.792 1805 ---- ---- ---- ---- 2.873 +.130 2.743 1810 ---- ---- ---- ---- 2.824 +.130 2.694 1815 ---- ---- ---- ---- 2.774 +.130 2.644 1820 ---- ---- ---- ---- 2.724 +.129 2.595 1825 ---- ---- ---- ---- 2.675 +.129 2.546 1830 ---- ---- ---- ---- 2.625 +.129 2.496 1835 ---- ---- ---- ---- 2.576 +.129 2.447 1840 ---- ---- ---- ---- 2.526 +.128 2.398 1845 ---- ---- ---- ---- 2.477 +.128 2.349 1850 ---- ---- ---- ---- 2.428 +.128 2.300 1855 ---- ---- ---- ---- 2.378 +.127 2.251 1860 ---- ---- ---- ---- 2.329 +.127 2.202 1865 ---- ---- ---- ---- 2.280 +.127 2.153 1870 ---- ---- ---- ---- 2.231 +.127 2.104 1875 ---- ---- 1.733A 1.733A 2.181 +.125 2.056 1880 ---- ---- ---- ---- 2.132 +.125 2.007 1885 ---- ---- ---- ---- 2.083 +.124 1.959 1890 ---- ---- ---- ---- 2.035 +.124 1.911 1895 ---- ---- ---- ---- 1.986 +.123 1.863 1900 ---- 1.877B 1.502A 1.502A 1.937 +.121 1.816 1905 ---- ---- ---- ---- 1.889 +.120 1.769 1910 ---- ---- ---- ---- 1.841 +.119 1.722 1915 ---- ---- ---- ---- 1.793 +.118 1.675 1920 ---- ---- 1.417A 1.417A 1.745 +.116 1.629 1925 ---- 1.844B 1.280A 1.280A 1.697 +.114 1.583 1930 ---- ---- 1.330A 1.330A 1.650 +.113 1.537 1935 ---- ---- 1.287A 1.287A 1.602 +.110 1.492 1940 ---- ---- 1.246A 1.246A 1.555 +.108 1.447 1945 ---- ---- 1.205A 1.205A 1.509 +.107 1.402 1950 ---- 1.608B 1.072A 1.072A 1.463 +.105 1.358 4 1955 ---- ---- 1.126A 1.126A 1.417 +.102 1.315 1960 ---- ---- 1.088A 1.088A 1.371 +.099 1.272 10 1965 ---- 1.237B 1.051A 1.051A 1.326 +.097 1.229 5 1970 ---- 1.249B 1.014A 1.014A 1.282 +.095 1.187 1975 ---- 1.378B .881A .881A 1.238 +.092 1.146 1980 ---- 1.270B .944A .944A 1.194 +.089 1.105 1985 ---- 1.224B .912A .912A 1.152 +.087 1.065 1990 ---- 1.179B .880A .880A 1.109 +.084 1.025 1995 ---- 1.135B .747A .747A 1.068 +.081 .987 2 12 2000 ---- 1.161B .709A .709A 1.026 +.077 .949 2005 ---- 1.047B .683A .683A .986 +.075 .911 2010 ---- 1.003B .652A .652A .946 +.071 .875 1 1 2015 ---- .961B .622A .622A .907 +.068 .839 2020 ---- .917B .587A .587A .869 +.065 .804 2025 ---- .956B .559A .559A .831 +.061 .770 2030 ---- .837B .532A .532A .795 +.058 .737 2035 ---- .797B .506A .506A .759 +.054 .705 2040 ---- .758B .480A .480A .723 +.050 .673 4 1 2045 ---- .719B .456A .456A .689 +.046 .643 2050 ---- .769B .433A .433A .656 +.043 .613 2055 ---- .698B .411A .411A .623 +.038 .585 5 5 2060 ---- .694B .390A .390A .592 +.035 .557 2065 ---- .661B .369A .369A .561 +.031 .530 2070 ---- ---- ---- .350A .531 ---- ---- 2075 ---- .604B .332A .332A .503 +.023 .480 2080 ---- ---- ---- .314A .475 ---- ---- 2085 ---- ---- ---- .297A .449 ---- ---- 2090 ---- ---- ---- .281A .423 ---- ---- 2095 ---- ---- ---- .266A .399 ---- ---- 2100 ---- .464B .244A .244A .376 +.006 .370 10 10 2105 ---- ---- ---- .238A .354 ---- 50 ---- 2110 ---- ---- ---- .222A .333 ---- ---- 2115 ---- ---- ---- .210A .313 ---- ---- 2120 ---- ---- ---- .198A .294 ---- ---- 2125 ---- .353B .182A .182A .276 -.007 .283 6 6 2130 ---- ---- ---- .177A .259 ---- ---- 2135 ---- ---- ---- .167A .243 ---- ---- 2140 ---- ---- ---- .158A .228 ---- ---- 2145 ---- ---- ---- .149A .213 ---- ---- 2150 .185 .264B .138A .264B .200 -.015 1 .215 15 15 2155 ---- ---- ---- .133A .187 ---- ---- 2160 ---- ---- ---- .125A .176 ---- ---- 2165 ---- ---- ---- .118A .165 ---- ---- 2170 ---- ---- ---- .112A .154 ---- ---- 2175 ---- .196B .104A .104A .144 -.020 .164 2180 ---- ---- ---- .100A .135 ---- ---- 2200 ---- .144B .079A .079A .105 -.020 .125 2225 ---- .106B .061A .061A .077 -.018 .095 2250 ---- .077B .050A .050A .057 -.016 .073 2275 ---- .057B .041A .041A .043 -.013 .056 2300 ---- ---- .034A .034A .033 -.010 .043 2325 ---- ---- .029A .029A .026 -.008 .034 2350 ---- ---- .025A .025A .020 -.006 .026 2375 ---- ---- ---- ---- .016 -.005 .021 2400 ---- ---- ---- ---- .013 -.003 .016 2425 ---- ---- ---- ---- .011 -.002 .013 2450 ---- ---- ---- ---- .009 -.001 .010 2475 ---- ---- ---- ---- .008 UNCH .008 2500 ---- ---- ---- .013A .007 ---- ---- 2525 ---- ---- ---- .012A .006 ---- ---- 2550 ---- ---- ---- .011A .005 ---- ---- 2575 ---- ---- ---- .010A .005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 43 69 M2S NOV22 Silver Weekly Monday Option - Week 2 PUT 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .001 -.001 .002 1650 ---- ---- ---- ---- .001 -.001 .002 1675 ---- ---- ---- ---- .001 -.002 .003 1700 ---- ---- ---- ---- .002 -.002 .004 1725 ---- ---- ---- ---- .002 -.003 .005 1 1735 ---- ---- ---- ---- .002 -.003 .005 1740 ---- ---- ---- ---- .003 -.003 .006 1745 ---- ---- ---- ---- .003 -.003 .006 1750 ---- ---- ---- ---- .003 -.003 .006 1755 ---- ---- ---- ---- .003 -.004 .007 1760 ---- ---- ---- ---- .003 -.004 .007 1765 ---- ---- ---- ---- .004 -.003 .007 1770 ---- ---- ---- ---- .004 -.004 .008 1775 ---- ---- ---- ---- .004 -.004 .008 1780 ---- ---- ---- ---- .004 -.004 .008 1785 ---- ---- ---- ---- .004 -.005 .009 1790 ---- ---- ---- ---- .005 -.004 .009 1795 ---- ---- ---- ---- .005 -.005 .010 1800 ---- ---- ---- ---- .005 -.005 .010 1805 ---- ---- ---- ---- .006 -.005 .011 1810 ---- ---- ---- ---- .006 -.005 .011 1815 ---- ---- .011A .011A .006 -.006 .012 1820 ---- ---- .012A .012A .007 -.006 .013 1825 ---- ---- .012A .012A .007 -.006 .013 9 1830 ---- ---- .012A .012A .008 -.006 .014 1835 ---- ---- .012A .012A .008 -.007 .015 1840 ---- ---- .013A .013A .009 -.007 .016 1845 ---- ---- .013A .013A .009 -.007 .016 1850 ---- ---- .014A .014A .010 -.007 .017 1855 ---- .019B .014A .019B .010 -.008 .018 5 1860 ---- .021B .015A .021B .011 -.008 .019 1865 ---- .024B .016A .024B .012 -.009 .021 1870 ---- .026B .016A .026B .013 -.009 .022 1875 ---- .029B .017A .029B .014 -.009 .023 9 1880 ---- .032B .018A .032B .015 -.010 .025 1885 ---- .036B .019A .036B .016 -.011 .027 1890 ---- .039B .020A .039B .017 -.012 .029 1895 ---- .042B .021A .042B .018 -.013 .031 1900 ---- .048B .023A .048B .019 -.014 .033 2 1 1905 ---- .052B .024A .052B .021 -.015 .036 1910 ---- .058B .026A .058B .023 -.016 .039 15 1915 ---- .062B .028A .062B .025 -.017 .042 5 1920 ---- .068B .030A .068B .027 -.019 .046 1925 ---- .074B .032A .074B .029 -.021 .050 1930 ---- .081B .034A .081B .031 -.023 .054 1935 ---- .089B .037A .089B .034 -.025 .059 1940 ---- .098B .040A .098B .037 -.027 .064 1945 ---- .105B .043A .105B .041 -.029 .070 1950 ---- .115B .046A .115B .045 -.030 .075 5 5 1955 ---- .124B .050A .124B .049 -.033 .082 1960 ---- .134B .054A .134B .053 -.036 .089 35 1965 ---- .145B .059A .144B .058 -.038 .096 1970 ---- .156B .063A .156B .064 -.040 .104 1975 ---- .170B .068A .167B .070 -.043 .113 1980 .080 .182B .074A .078A .076 -.046 1 .122 1985 ---- .196B .080A .196B .083 -.049 .132 1990 ---- .213B .087A .210B .091 -.051 .142 1995 ---- .226B .094A .224B .099 -.054 .153 2 2000 ---- .243B .101A .241B .108 -.057 .165 1 2005 ---- .262B .109A .260B .118 -.060 .178 2010 ---- .281B .118A .276B .128 -.063 .191 2015 ---- .300B .127A .298B .139 -.067 .206 2020 ---- .319B .137A .319B .150 -.071 .221 2025 ---- .340B .148A .337B .163 -.073 .236 4 2030 ---- .365B .158A .362B .176 -.077 .253 2 2035 ---- .388B .171A .386B .190 -.081 .271 2040 ---- .410B .184A .410B .205 -.084 .289 2045 ---- .438B .197A .436B .220 -.089 .309 2050 ---- .464B .212A .462B .237 -.092 .329 2055 ---- .490B .229A .490B .254 -.097 .351 2060 ---- .520B .244A .520B .273 -.100 .373 2065 ---- .549B .263A .549B .292 -.104 .396 2070 ---- ---- ---- .280A .313 ---- ---- 2075 ---- .612B .300A .612B .334 -.112 .446 2 1 2080 ---- ---- ---- .320A .356 ---- ---- 2085 ---- ---- ---- .340A .380 ---- ---- 2090 ---- ---- ---- .362A .405 ---- ---- 2095 ---- ---- ---- .385A .430 ---- ---- 2100 ---- .783B .409A .783B .457 -.129 .586 3 3 2105 ---- ---- ---- .434A .485 ---- ---- 2110 ---- ---- ---- .460A .514 ---- ---- 2115 ---- ---- ---- .487A .544 ---- ---- 2120 ---- ---- ---- .515A .575 ---- ---- 2125 ---- .973B .544A .973B .607 -.142 .749 2130 ---- ---- ---- .574A .640 ---- ---- 2135 ---- ---- ---- .605A .673 ---- ---- 2140 ---- ---- ---- .643A .708 ---- ---- 2145 ---- ---- ---- .676A .744 ---- ---- 2150 ---- 1.177B .704A 1.177B .781 -.150 .931 2155 ---- ---- ---- .742A .818 ---- ---- 2160 ---- ---- ---- .780A .856 ---- ---- 2165 ---- ---- ---- .815A .895 ---- ---- 2170 ---- ---- ---- .914A .935 ---- ---- 2175 ---- 1.395B .884A 1.395B .975 -.154 1.129 2180 ---- ---- ---- .990A 1.016 ---- ---- 2200 ---- 1.621B 1.081A 1.621B 1.185 -.154 1.339 2225 ---- 1.854B 1.294A 1.854B 1.407 -.153 1.560 2250 ---- 2.094B 1.515A 2.094B 1.637 -.150 1.787 2275 ---- 2.335B 1.745A 2.335B 1.873 -.147 2.020 2300 ---- 2.562B 1.980A 2.562B 2.113 -.145 2.258 2325 ---- 2.568B 2.220A 2.568B 2.355 -.143 2.498 2350 ---- ---- 2.462A 2.462A 2.600 -.140 2.740 2375 ---- ---- ---- ---- 2.846 -.138 2.984 2400 ---- ---- ---- ---- 3.093 -.137 3.230 2425 ---- ---- ---- ---- 3.341 -.136 3.477 2450 ---- ---- ---- ---- 3.589 -.135 3.724 2475 ---- ---- ---- ---- 3.837 -.135 3.972 2500 ---- ---- ---- ---- 4.086 ---- ---- 2525 ---- ---- ---- ---- 4.335 ---- ---- 2550 ---- ---- ---- ---- 4.584 ---- ---- 2575 ---- ---- ---- ---- 4.834 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 12 98 M3S NOV22 Silver Weekly Monday Option - Week 3 CALL 1400 ---- ---- ---- ---- 6.919 +.135 6.784 1425 ---- ---- ---- ---- 6.669 +.135 6.534 1450 ---- ---- ---- ---- 6.419 +.135 6.284 1475 ---- ---- ---- ---- 6.169 +.135 6.034 1500 ---- ---- ---- ---- 5.919 +.135 5.784 1525 ---- ---- ---- ---- 5.669 +.135 5.534 1550 ---- ---- ---- ---- 5.419 +.135 5.284 1575 ---- ---- ---- ---- 5.169 +.134 5.035 1600 ---- ---- ---- ---- 4.920 +.135 4.785 1625 ---- ---- ---- ---- 4.670 +.134 4.536 1650 ---- ---- ---- ---- 4.421 +.134 4.287 1675 ---- ---- ---- ---- 4.172 +.133 4.039 1700 ---- ---- ---- ---- 3.923 +.132 3.791 1725 ---- ---- ---- ---- 3.675 +.132 3.543 1750 ---- ---- ---- ---- 3.427 +.131 3.296 1775 ---- ---- ---- ---- 3.180 +.130 3.050 1800 ---- ---- ---- ---- 2.933 +.128 2.805 1810 ---- ---- ---- ---- 2.835 +.127 2.708 1815 ---- ---- ---- ---- 2.786 +.127 2.659 1820 ---- ---- ---- ---- 2.737 +.126 2.611 1825 ---- ---- 2.238A 2.238A 2.689 +.127 2.562 1830 ---- ---- ---- ---- 2.640 +.126 2.514 1835 ---- ---- ---- ---- 2.591 +.125 2.466 1840 ---- ---- ---- ---- 2.543 +.125 2.418 1845 ---- ---- ---- ---- 2.494 +.124 2.370 1850 ---- 2.470B 2.007A 2.007A 2.446 +.123 2.323 1855 ---- ---- ---- ---- 2.398 +.123 2.275 1860 ---- ---- ---- ---- 2.350 +.122 2.228 1865 ---- ---- ---- ---- 2.303 +.122 2.181 1870 ---- ---- ---- ---- 2.255 +.120 2.135 1875 ---- 2.355B 1.782A 1.782A 2.208 +.120 2.088 1880 ---- ---- ---- ---- 2.161 +.119 2.042 1885 ---- ---- ---- ---- 2.114 +.118 1.996 1890 ---- ---- ---- ---- 2.067 +.116 1.951 1895 ---- ---- ---- ---- 2.021 +.115 1.906 1900 ---- 2.120B 1.567A 1.567A 1.975 +.114 1.861 1905 ---- ---- ---- ---- 1.930 +.113 1.817 1910 ---- ---- ---- ---- 1.884 +.111 1.773 1915 ---- ---- ---- ---- 1.839 +.110 1.729 1920 ---- ---- ---- ---- 1.795 +.109 1.686 1925 ---- 1.892B 1.363A 1.363A 1.750 +.107 1.643 1930 ---- ---- ---- ---- 1.706 +.105 1.601 1935 ---- ---- ---- ---- 1.663 +.104 1.559 1940 ---- ---- ---- ---- 1.620 +.103 1.517 1945 ---- ---- ---- ---- 1.577 +.100 1.477 1950 ---- 1.672B 1.172A 1.172A 1.535 +.099 1.436 1955 ---- ---- ---- ---- 1.493 +.097 1.396 1960 ---- ---- ---- ---- 1.451 +.094 1.357 1965 ---- ---- ---- ---- 1.411 +.093 1.318 1970 ---- ---- ---- ---- 1.370 +.090 1.280 1975 ---- 1.460B .995A .995A 1.330 +.088 1.242 1980 ---- ---- ---- ---- 1.291 +.086 1.205 1985 ---- ---- ---- ---- 1.252 +.083 1.169 1990 ---- ---- ---- ---- 1.213 +.080 1.133 1995 ---- ---- ---- ---- 1.175 +.078 1.097 2000 ---- 1.262B .837A .837A 1.138 +.075 1.063 2005 ---- ---- ---- ---- 1.101 +.073 1.028 2010 ---- ---- ---- ---- 1.065 +.070 .995 2015 ---- ---- .750A .750A 1.030 +.068 .962 2020 ---- ---- .722A .722A .995 +.065 .930 2025 ---- 1.074B .695A .695A .960 +.061 .899 2030 ---- ---- .669A .669A .927 +.059 .868 2035 ---- ---- .643A .643A .894 +.056 .838 2040 ---- ---- .619A .619A .861 +.053 .808 2045 ---- ---- .595A .595A .830 +.051 .779 2050 ---- .904B .572A .572A .799 +.048 .751 2055 ---- .747B .549A .549A .769 +.045 .724 2060 ---- .742B .527A .527A .740 +.043 .697 2065 ---- .760B .506A .506A .711 +.039 .672 2070 ---- ---- ---- .485A .683 ---- ---- 2075 ---- .751B .466A .466A .656 +.034 .622 2080 ---- ---- ---- .446A .630 ---- ---- 2085 ---- ---- ---- .428A .604 ---- ---- 2090 ---- ---- ---- .410A .579 ---- ---- 2095 ---- ---- ---- .393A .555 ---- ---- 2100 ---- .620B .376A .376A .532 +.022 .510 2105 ---- ---- ---- .361A .509 ---- ---- 2110 ---- ---- ---- .345A .488 ---- ---- 2115 ---- ---- ---- .331A .467 ---- ---- 2120 ---- ---- ---- .317A .446 ---- ---- 2125 ---- .507B .301A .301A .427 +.012 .415 2130 ---- ---- ---- .290A .408 ---- ---- 2135 ---- ---- ---- .274A .390 ---- ---- 2140 ---- ---- ---- .262A .373 ---- ---- 2145 ---- ---- ---- .250A .356 ---- ---- 2150 ---- .411B .239A .239A .340 +.004 .336 2155 ---- ---- ---- .229A .324 ---- ---- 2160 .286 .377B .286 .277A .310 ---- 5 ---- 2165 ---- ---- ---- .209A .296 ---- ---- 2170 ---- ---- ---- .200A .282 ---- ---- 2175 ---- .332B .191A .191A .269 -.003 .272 2180 ---- ---- ---- .183A .257 ---- ---- 2200 ---- .265B .153A .153A .213 -.008 .221 2225 ---- .211B .123A .123A .169 -.011 .180 2250 ---- .168B .100A .100A .135 -.012 .147 2275 ---- .133B .083A .083A .109 -.013 .122 2300 ---- .107B .070A .070A .088 -.013 .101 2325 ---- .086B .060A .060A .072 -.013 .085 2350 ---- ---- .053A .053A .060 -.012 .072 2375 ---- ---- .046A .046A .050 -.012 .062 2400 ---- ---- .041A .041A .042 -.011 .053 2425 ---- ---- .038A .038A .035 -.011 .046 2450 ---- ---- .034A .034A .030 -.010 .040 2475 ---- ---- .031A .031A .026 -.009 .035 2500 ---- ---- ---- .028A .022 ---- ---- 2525 ---- ---- ---- .026A .019 ---- ---- 2550 ---- ---- ---- .024A .017 ---- ---- 2575 ---- ---- ---- .023A .015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 M3S NOV22 Silver Weekly Monday Option - Week 3 PUT 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 -.001 .002 1500 ---- ---- ---- ---- .001 -.001 .002 1525 ---- ---- ---- ---- .002 -.001 .003 1550 ---- ---- ---- ---- .002 -.001 .003 1575 ---- ---- ---- ---- .003 -.001 .004 1600 ---- ---- ---- ---- .003 -.002 .005 1625 ---- ---- ---- ---- .004 -.002 .006 1650 ---- ---- ---- ---- .005 -.002 .007 1675 ---- ---- ---- ---- .006 -.003 .009 1700 ---- ---- ---- ---- .007 -.004 .011 1725 ---- ---- ---- ---- .009 -.004 .013 1750 ---- ---- ---- ---- .011 -.005 .016 1775 ---- ---- .017A .017A .014 -.006 .020 1 1800 ---- .030B .020A .030B .017 -.008 .025 1 1810 ---- ---- .022A .022A .019 -.008 .027 1815 ---- ---- .023A .023A .020 -.009 .029 1820 ---- .032B .024A .032B .021 -.009 .030 1825 ---- .034B .025A .034B .022 -.010 .032 1830 ---- .037B .026A .037B .024 -.009 .033 1835 ---- .040B .028A .040B .025 -.010 .035 1840 ---- .043B .029A .043B .026 -.011 .037 1845 ---- .047B .031A .046B .028 -.011 .039 1850 ---- .051B .033A .050B .030 -.012 .042 1855 ---- .055B .035A .055B .032 -.012 .044 1860 ---- .060B .037A .059B .034 -.013 .047 1865 ---- .064B .039A .064B .036 -.014 .050 1870 ---- .070B .041A .070B .039 -.015 .054 1875 ---- .075B .044A .074B .041 -.016 .057 1880 ---- .081B .047A .080B .044 -.017 .061 1885 ---- .087B .050A .086B .047 -.018 .065 1890 ---- .093B .053A .093B .051 -.019 .070 1895 ---- .100B .057A .100B .054 -.020 .074 1900 ---- .109B .061A .107B .058 -.022 .080 1905 ---- .116B .065A .116B .063 -.022 .085 1910 ---- .124B .069A .123B .067 -.024 .091 1915 ---- .133B .074A .132B .072 -.025 .097 1920 ---- .142B .079A .141B .078 -.026 .104 1925 ---- .152B .084A .151B .083 -.028 .111 1930 ---- .162B .089A .160B .089 -.030 .119 1935 ---- .174B .095A .172B .096 -.031 .127 1940 ---- .185B .101A .185B .102 -.033 .135 1945 ---- .197B .108A .194B .110 -.035 .145 1950 ---- .210B .115A .206B .117 -.037 .154 1955 ---- .222B .122A .220B .126 -.038 .164 1960 ---- .236B .130A .235B .134 -.041 .175 1965 ---- .250B .138A .248B .143 -.043 .186 1970 ---- .265B .147A .261B .153 -.045 .198 1975 ---- .281B .155A .279B .163 -.047 .210 1980 ---- .300B .164A .283B .173 -.050 .223 1985 ---- .317B .173A .300B .184 -.052 .236 1990 ---- .335B .184A .281B .196 -.054 .250 1995 ---- .353B .196A .335B .208 -.057 .265 2000 ---- .372B .207A .314B .220 -.060 .280 2 2005 ---- .392B .218A .218A .233 -.063 .296 2010 ---- .413B .231A .391B .247 -.065 .312 2015 ---- .434B .243A .367B .261 -.068 .329 2020 ---- .457B .256A .437B .276 -.071 .347 2025 ---- .477B .270A .455B .292 -.073 .365 2030 ---- .501B .284A .479B .308 -.077 .385 2035 ---- .526B .300A .513B .325 -.079 .404 2040 ---- .553B .318A .538B .343 -.082 .425 2045 ---- .576B .335A .563B .362 -.084 .446 2050 ---- .605B .352A .576B .381 -.087 .468 2055 ---- .626B .371A .626B .400 -.090 .490 2060 ---- .655B .389A .655B .421 -.093 .514 2065 ---- .684B .409A .684B .442 -.096 .538 2070 ---- ---- ---- .429A .464 ---- ---- 2075 ---- .743B .450A .743B .487 -.101 .588 2080 ---- ---- ---- .472A .511 ---- ---- 2085 ---- ---- ---- .495A .535 ---- ---- 2090 ---- ---- ---- .518A .560 ---- ---- 2095 ---- ---- ---- .542A .586 ---- ---- 2100 ---- .905B .567A .904B .613 -.113 .726 2105 ---- ---- ---- .592A .640 ---- ---- 2110 ---- ---- ---- .619A .668 ---- ---- 2115 ---- ---- ---- .646A .697 ---- ---- 2120 ---- ---- ---- .674A .727 ---- ---- 2125 ---- 1.082B .702A 1.081B .757 -.123 .880 2130 ---- ---- ---- .732A .789 ---- ---- 2135 ---- ---- ---- .762A .820 ---- ---- 2140 ---- ---- ---- .792A .853 ---- ---- 2145 ---- ---- ---- .824A .886 ---- ---- 2150 ---- 1.273B .856A 1.273B .920 -.131 1.051 2155 ---- ---- ---- ---- .955 ---- ---- 2160 ---- ---- ---- ---- .990 ---- ---- 2165 ---- ---- ---- ---- 1.026 ---- ---- 2170 ---- ---- ---- ---- 1.062 ---- ---- 2175 ---- 1.475B 1.025A 1.475B 1.099 -.138 1.237 2180 ---- ---- ---- ---- 1.137 ---- ---- 2200 ---- 1.688B 1.208A 1.688B 1.293 -.142 1.435 2225 ---- 1.909B 1.403A 1.909B 1.499 -.144 1.643 2250 ---- 2.138B 1.610A 2.137B 1.714 -.147 1.861 2275 ---- 2.371B 1.825A 2.371B 1.937 -.148 2.085 2300 ---- 2.610B 2.047A 2.610B 2.167 -.147 2.314 2325 ---- 2.850B 2.276A 2.850B 2.400 -.148 2.548 2350 ---- 3.092B 2.510A 3.092B 2.638 -.147 2.785 2375 ---- 3.337B 2.747A 3.337B 2.878 -.146 3.024 2400 ---- 3.430B 2.987A 3.430B 3.119 -.146 3.265 2425 ---- 3.526B 3.228A 3.228A 3.363 -.145 3.508 2450 ---- ---- 3.472A 3.472A 3.607 -.145 3.752 2475 ---- ---- ---- ---- 3.853 -.143 3.996 2500 ---- ---- ---- ---- 4.099 ---- ---- 2525 ---- ---- ---- ---- 4.346 ---- ---- 2550 ---- ---- ---- ---- 4.594 ---- ---- 2575 ---- ---- ---- ---- 4.842 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 M4S NOV22 Silver Weekly Monday Option - Week 4 CALL 1425 ---- ---- ---- ---- 6.822 +.172 6.650 1450 ---- ---- ---- ---- 6.572 +.172 6.400 1475 ---- ---- ---- ---- 6.322 +.172 6.150 1500 ---- ---- ---- ---- 6.072 +.172 5.900 1525 ---- ---- ---- ---- 5.822 +.171 5.651 1550 ---- ---- ---- ---- 5.572 +.171 5.401 1575 ---- ---- ---- ---- 5.322 +.170 5.152 1600 ---- ---- ---- ---- 5.073 +.170 4.903 1625 ---- ---- ---- ---- 4.824 +.169 4.655 1650 ---- ---- ---- ---- 4.575 +.169 4.406 1675 ---- ---- ---- ---- 4.327 +.168 4.159 1700 ---- ---- ---- ---- 4.079 +.168 3.911 1725 ---- ---- ---- ---- 3.832 +.167 3.665 1750 ---- ---- ---- ---- 3.586 +.166 3.420 1775 ---- ---- ---- ---- 3.342 +.166 3.176 1800 ---- ---- 2.607A 2.607A 3.098 +.164 2.934 1825 ---- 2.925B 2.373A 2.373A 2.857 +.162 2.695 1830 ---- ---- ---- ---- 2.809 +.161 2.648 1835 ---- ---- ---- ---- 2.761 +.160 2.601 1840 ---- ---- ---- ---- 2.714 +.160 2.554 1845 ---- ---- ---- ---- 2.666 +.159 2.507 1850 ---- 2.736B 2.148A 2.148A 2.619 +.158 2.461 1855 ---- ---- ---- ---- 2.572 +.158 2.414 1860 ---- ---- ---- ---- 2.525 +.157 2.368 1865 ---- ---- ---- ---- 2.478 +.156 2.322 1870 ---- ---- ---- ---- 2.431 +.155 2.276 1875 ---- 2.502B 1.929A 1.929A 2.385 +.154 2.231 1880 ---- ---- ---- ---- 2.339 +.153 2.186 1885 ---- ---- ---- ---- 2.293 +.152 2.141 1890 ---- ---- ---- ---- 2.247 +.151 2.096 1895 ---- ---- ---- ---- 2.202 +.150 2.052 1900 ---- 2.272B 1.718A 1.718A 2.156 +.148 2.008 1905 ---- ---- ---- ---- 2.112 +.147 1.965 1910 ---- ---- ---- ---- 2.067 +.145 1.922 1915 ---- ---- ---- ---- 2.023 +.144 1.879 1920 ---- ---- ---- ---- 1.979 +.142 1.837 1925 ---- 2.050B 1.517A 1.517A 1.936 +.141 1.795 1930 ---- ---- ---- ---- 1.892 +.139 1.753 1935 ---- ---- ---- ---- 1.850 +.138 1.712 1940 ---- ---- ---- ---- 1.807 +.135 1.672 1945 ---- ---- ---- ---- 1.765 +.134 1.631 1950 ---- 1.834B 1.327A 1.327A 1.723 +.131 1.592 1955 ---- ---- ---- ---- 1.682 +.130 1.552 1960 ---- ---- ---- ---- 1.642 +.128 1.514 1965 ---- ---- ---- ---- 1.601 +.125 1.476 1970 ---- ---- ---- ---- 1.561 +.123 1.438 1975 ---- 1.627B 1.152A 1.152A 1.522 +.121 1.401 1980 ---- ---- ---- ---- 1.483 +.119 1.364 1985 ---- ---- ---- ---- 1.445 +.117 1.328 1990 ---- ---- ---- ---- 1.407 +.114 1.293 1995 ---- ---- ---- ---- 1.369 +.111 1.258 2000 ---- 1.431B .991A .991A 1.332 +.109 1.223 2005 ---- ---- ---- ---- 1.296 +.106 1.190 2010 ---- ---- ---- ---- 1.260 +.104 1.156 2015 ---- ---- ---- ---- 1.225 +.101 1.124 2020 ---- ---- .875A .875A 1.190 +.098 1.092 2025 ---- 1.247B .848A .848A 1.156 +.096 1.060 2030 ---- ---- .820A .820A 1.122 +.093 1.029 2035 ---- ---- .794A .794A 1.089 +.090 .999 2040 ---- ---- .768A .768A 1.057 +.088 .969 2045 ---- ---- .743A .743A 1.025 +.085 .940 2050 ---- 1.078B .719A .719A .993 +.081 .912 2055 ---- ---- .696A .696A .963 +.079 .884 2060 ---- .873B .673A .673A .933 +.076 .857 2065 ---- .868B .650A .650A .903 +.073 .830 2070 ---- .876B .628A .628A .874 +.070 .804 2075 ---- .924B .607A .607A .846 +.067 .779 2080 ---- .888B .586A .586A .818 +.064 .754 2085 ---- .868B .566A .566A .791 +.061 .730 2090 ---- ---- ---- .547A .765 ---- ---- 2095 ---- ---- ---- .528A .739 ---- ---- 2100 .630 .787B .510A .625A .714 +.053 1 .661 4 8 2105 ---- ---- ---- .492A .689 ---- ---- 2110 ---- ---- ---- .475A .665 ---- ---- 2115 ---- ---- ---- .458A .642 ---- ---- 2120 ---- ---- ---- .442A .619 ---- ---- 2125 ---- .669B .424A .424A .597 +.039 .558 1 1 2130 ---- ---- ---- .411A .576 ---- ---- 2135 ---- ---- ---- .396A .555 ---- ---- 2140 ---- ---- ---- .382A .535 ---- ---- 2145 ---- ---- ---- .368A .515 ---- ---- 2150 ---- .563B .354A .354A .497 +.028 .469 2155 ---- ---- ---- .342A .478 ---- ---- 2160 ---- ---- ---- .326A .460 ---- ---- 2165 ---- ---- ---- .314A .443 ---- ---- 2170 ---- ---- ---- .303A .427 ---- ---- 2175 ---- .474B .292A .292A .411 +.018 .393 2180 ---- ---- ---- .281A .395 ---- ---- 2185 ---- ---- ---- .271A .380 ---- ---- 2190 ---- ---- ---- .261A .366 ---- ---- 2200 ---- .396B .242A .242A .338 +.008 .330 35 9 2225 ---- .329B .201A .201A .279 +.002 .277 2250 ---- .273B .168A .168A .230 -.003 .233 2275 ---- .226B .142A .142A .190 -.006 .196 2300 ---- .188B .121A .121A .158 -.009 .167 2325 ---- .157B .104A .104A .132 -.010 .142 2350 ---- .132B .090A .090A .112 -.011 .123 2375 ---- .111B .079A .079A .095 -.011 .106 2400 ---- .095B .070A .070A .082 -.011 .093 2425 ---- ---- .061A .061A .071 -.011 .082 2450 ---- ---- .056A .056A .062 -.011 .073 2475 ---- ---- .050A .050A .055 -.010 .065 2500 ---- ---- ---- .047A .048 ---- ---- 2525 ---- ---- ---- .043A .043 ---- ---- 2550 ---- ---- ---- .040A .038 ---- ---- 2575 ---- ---- ---- .037A .034 ---- ---- 2600 ---- ---- ---- .035A .031 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 40 18 M4S NOV22 Silver Weekly Monday Option - Week 4 PUT 1425 ---- ---- ---- ---- .001 -.002 .003 1450 ---- ---- ---- ---- .001 -.002 .003 1475 ---- ---- ---- ---- .001 -.003 .004 1500 ---- ---- ---- ---- .002 -.003 .005 1525 ---- ---- ---- ---- .002 -.003 .005 1550 ---- ---- ---- ---- .003 -.003 .006 1575 ---- ---- ---- ---- .004 -.003 .007 1600 ---- ---- ---- ---- .005 -.004 .009 1625 ---- ---- ---- ---- .006 -.004 .010 1650 ---- ---- ---- ---- .007 -.005 .012 1675 ---- ---- ---- ---- .009 -.005 .014 1700 ---- ---- ---- ---- .012 -.005 .017 1725 ---- ---- ---- ---- .015 -.006 .021 1750 ---- ---- .024A .024A .019 -.006 .025 1775 ---- ---- .029A .029A .024 -.007 .031 1800 ---- .043B .035A .043B .031 -.008 .039 1825 ---- .058B .043A .058B .039 -.011 .050 1830 ---- .061B .045A .061B .041 -.012 .053 1835 ---- .065B .048A .065B .044 -.012 .056 1840 ---- .070B .050A .070B .046 -.013 .059 1845 ---- .074B .052A .073B .048 -.014 .062 1850 ---- .079B .055A .078B .051 -.014 .065 1855 ---- .085B .058A .083B .054 -.015 .069 1860 ---- .089B .061A .088B .057 -.015 .072 1865 ---- .095B .064A .094B .060 -.016 .076 1870 ---- .101B .067A .101B .063 -.018 .081 1875 ---- .107B .071A .107B .067 -.018 .085 1880 ---- .114B .075A .114B .070 -.020 .090 1885 ---- .122B .079A .121B .074 -.021 .095 1890 ---- .129B .083A .129B .079 -.021 .100 1895 ---- .136B .088A .136B .083 -.023 .106 1900 ---- .145B .093A .145B .088 -.024 .112 1905 ---- .153B .098A .153B .093 -.026 .119 1910 ---- .162B .103A .162B .099 -.026 .125 1915 ---- .172B .109A .172B .104 -.029 .133 1920 ---- .182B .115A .181B .110 -.030 .140 1925 ---- .192B .121A .192B .117 -.031 .148 1930 ---- .203B .127A .202B .123 -.033 .156 1935 ---- .214B .134A .214B .131 -.034 .165 1940 ---- .227B .141A .225B .138 -.037 .175 1945 ---- .239B .149A .238B .146 -.038 .184 1950 ---- .252B .157A .249B .154 -.041 .195 1955 ---- .265B .165A .264B .163 -.042 .205 1960 ---- .279B .173A .276B .172 -.044 .216 1965 ---- .293B .182A .292B .182 -.046 .228 1970 ---- .309B .192A .306B .192 -.048 .240 1975 ---- .324B .201A .320B .202 -.051 .253 1980 ---- .341B .211A .322B .213 -.054 .267 1 1985 ---- .358B .221A .318B .225 -.055 .280 1990 ---- .378B .232A .325B .237 -.058 .295 1995 ---- .396B .243A .323B .249 -.061 .310 2000 ---- .415B .255A .357B .262 -.063 20 .325 2005 ---- .435B .267A .375B .276 -.065 .341 2010 ---- .455B .280A .435B .290 -.068 .358 2015 ---- .476B .293A .411B .305 -.070 .375 2020 ---- .497B .307A .307A .320 -.073 .393 2025 ---- .520B .321A .497B .335 -.077 .412 2030 ---- .540B .336A .510B .352 -.079 .431 2035 ---- .564B .352A .491B .369 -.081 .450 2040 ---- .588B .371A .566B .386 -.085 .471 2045 ---- .615B .387A .601B .404 -.087 .491 2050 ---- .640B .405A .613B .423 -.090 8 .513 2055 ---- .667B .423A .652B .442 -.093 .535 2060 ---- .691B .442A .578B .461 -.096 .557 2065 ---- .713B .461A .713B .482 -.099 .581 2070 ---- .742B .481A .742B .503 -.102 .605 2075 ---- .770B .502A .770B .524 -.105 .629 2080 ---- .800B .523A .800B .547 -.107 .654 2085 ---- .829B .545A .829B .570 -.110 .680 2090 ---- ---- ---- .567A .593 ---- ---- 2095 ---- ---- ---- .591A .617 ---- ---- 2100 ---- .922B .614A .922B .642 -.119 .761 2105 ---- ---- ---- .639A .667 ---- ---- 2110 ---- ---- ---- .664A .693 ---- ---- 2115 ---- ---- ---- .690A .720 ---- ---- 2120 ---- ---- ---- .716A .747 ---- ---- 2125 ---- 1.090B .743A 1.090B .775 -.132 .907 2130 ---- ---- ---- .771A .804 ---- ---- 2135 ---- ---- ---- .799A .833 ---- ---- 2140 ---- ---- ---- .827A .862 ---- ---- 2145 ---- ---- ---- .857A .893 ---- ---- 2150 ---- 1.269B .886A 1.269B .924 -.144 1.068 2155 ---- ---- ---- .917A .955 ---- ---- 2160 ---- ---- ---- .948A .987 ---- ---- 2165 ---- ---- ---- .979A 1.020 ---- ---- 2170 ---- ---- ---- 1.011A 1.053 ---- ---- 2175 ---- 1.460B 1.044A 1.460B 1.087 -.155 1.242 2180 ---- ---- ---- ---- 1.122 ---- ---- 2185 ---- ---- ---- ---- 1.157 ---- ---- 2190 ---- ---- ---- ---- 1.192 ---- ---- 2200 ---- 1.662B 1.215A 1.662B 1.265 -.162 1.427 2225 ---- 1.872B 1.398A 1.872B 1.455 -.169 1.624 2250 ---- 2.089B 1.592A 2.089B 1.655 -.174 1.829 2275 ---- 2.313B 1.795A 2.313B 1.865 -.178 2.043 2300 ---- 2.543B 2.007A 2.543B 2.083 -.179 2.262 2325 ---- 2.776B 2.225A 2.776B 2.307 -.181 2.488 2350 ---- 3.013B 2.448A 3.013B 2.536 -.182 2.718 2375 ---- 3.252B 2.678A 3.252B 2.769 -.182 2.951 2400 ---- 3.494B 2.910A 3.494B 3.005 -.182 3.187 2425 ---- 3.736B 3.145A 3.736B 3.244 -.182 3.426 2450 ---- 3.980B 3.384A 3.980B 3.485 -.181 3.666 2475 ---- 4.178B 3.624A 4.178B 3.727 -.181 3.908 2500 ---- ---- ---- 3.865A 3.970 ---- ---- 2525 ---- ---- ---- 4.109A 4.215 ---- ---- 2550 ---- ---- ---- 4.353A 4.460 ---- ---- 2575 ---- ---- ---- ---- 4.706 ---- ---- 2600 ---- ---- ---- ---- 4.952 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 1 SO DEC22 Silver Option CALL 1000 ---- 10.819B ---- ---- 10.919 +.135 10.784 10000 ---- ---- ---- ---- .001 UNCH .001 148 1025 ---- ---- ---- ---- 10.669 +.135 10.534 1050 ---- 10.319B ---- ---- 10.419 +.135 10.284 1075 ---- 10.047B ---- ---- 10.169 +.135 10.034 1100 ---- 9.819B ---- ---- 9.919 +.135 9.784 1125 ---- ---- ---- ---- 9.669 +.135 9.534 1150 ---- 9.319B ---- ---- 9.419 +.135 9.284 1175 ---- 9.071B ---- ---- 9.169 +.135 9.034 1200 ---- 8.819B ---- ---- 8.919 +.135 8.784 1225 ---- ---- ---- ---- 8.669 +.135 8.534 1250 ---- 8.319B ---- 8.319B 8.419 +.135 8.284 1275 ---- 8.072B ---- ---- 8.169 +.135 8.034 1300 ---- 7.819B ---- ---- 7.919 +.135 7.784 1325 ---- ---- ---- ---- 7.669 +.135 7.534 1350 ---- 7.320B ---- ---- 7.419 +.135 7.284 1375 ---- ---- ---- ---- 7.169 +.135 7.034 1400 ---- 6.818B ---- ---- 6.919 +.135 6.784 1 1425 ---- ---- ---- ---- 6.669 +.135 6.534 1 1450 ---- 6.320B ---- ---- 6.419 +.135 6.284 4 1475 ---- ---- ---- ---- 6.169 +.135 6.034 3 1500 ---- 5.820B ---- ---- 5.919 +.135 5.784 10 1525 ---- ---- ---- ---- 5.669 +.135 5.534 1 1550 ---- 5.320B ---- ---- 5.419 +.135 5.284 4 1565 ---- ---- ---- ---- 5.269 +.134 5.135 3 1570 ---- ---- ---- ---- 5.219 +.134 5.085 3 1575 ---- ---- ---- ---- 5.169 +.134 5.035 10 1580 ---- 5.009B ---- ---- 5.119 +.134 4.985 1585 ---- 4.959B ---- ---- 5.069 +.134 4.935 1590 ---- 4.909B ---- ---- 5.019 +.134 4.885 1595 ---- 4.859B ---- ---- 4.969 +.133 4.836 1600 ---- 4.803B ---- ---- 4.920 +.134 4.786 16 1605 ---- 4.759B ---- ---- 4.870 +.134 4.736 1610 ---- 4.709B ---- ---- 4.820 +.134 4.686 1615 ---- 4.659B ---- ---- 4.770 +.133 4.637 3 1620 ---- 4.610B ---- ---- 4.720 +.133 4.587 3 1625 ---- 4.560B ---- ---- 4.670 +.133 4.537 5 1630 ---- 4.510B ---- ---- 4.620 +.132 4.488 1 1635 ---- 4.461B ---- ---- 4.571 +.133 4.438 5 1640 ---- 4.411B ---- ---- 4.521 +.133 4.388 2 1645 ---- 4.362B ---- ---- 4.471 +.132 4.339 5 1650 ---- 4.307B ---- ---- 4.421 +.132 4.289 15 1655 ---- 4.263B ---- ---- 4.371 +.131 4.240 7 1660 ---- 4.213B ---- ---- 4.322 +.132 4.190 1665 ---- 4.163B ---- ---- 4.272 +.132 4.140 7 1670 ---- 4.114B ---- ---- 4.222 +.131 4.091 2 1675 ---- 4.064B ---- ---- 4.172 +.131 4.041 15 1680 ---- 4.015B ---- ---- 4.123 +.132 3.991 2 1685 ---- 3.965B ---- ---- 4.073 +.131 3.942 8 1690 ---- 3.916B ---- ---- 4.023 +.131 3.892 7 1695 ---- 3.866B ---- ---- 3.974 +.132 3.842 1700 ---- 3.822B ---- 3.822B 3.924 +.131 3.793 10 1705 ---- 3.767B ---- ---- 3.875 +.132 3.743 2 1710 ---- 3.718B ---- ---- 3.825 +.131 3.694 4 1715 ---- 3.668B ---- ---- 3.775 +.131 3.644 1720 ---- 3.618B ---- ---- 3.726 +.131 3.595 2 1725 ---- 3.569B ---- ---- 3.676 +.131 3.545 12 1730 ---- 3.519B ---- ---- 3.627 +.131 3.496 1735 ---- 3.470B ---- ---- 3.577 +.131 3.446 2 1740 ---- 3.420B ---- ---- 3.528 +.131 3.397 1745 ---- 3.371B ---- ---- 3.478 +.131 3.347 2 1750 ---- 3.327B ---- 3.327B 3.429 +.131 3.298 52 1755 ---- 3.272B ---- ---- 3.380 +.131 3.249 1760 ---- 3.223B ---- ---- 3.330 +.131 3.199 6 1765 ---- ---- ---- ---- 3.281 +.131 3.150 1770 ---- ---- ---- ---- 3.232 +.131 3.101 73 1775 ---- ---- ---- ---- 3.183 +.131 3.052 1 37 1780 ---- 3.026B ---- ---- 3.134 +.131 3.003 2 1785 ---- ---- ---- ---- 3.084 +.130 2.954 1790 ---- ---- ---- ---- 3.035 +.129 2.906 2 1795 ---- ---- ---- ---- 2.986 +.129 2.857 1 1800 2.903 2.903 2.480A 2.903 2.937 +.129 2 2.808 24 138 1805 ---- 2.781B ---- ---- 2.889 +.129 2.760 43 1810 ---- ---- ---- ---- 2.840 +.128 2.712 20 1815 ---- ---- ---- ---- 2.791 +.127 2.664 11 1820 ---- ---- ---- ---- 2.742 +.127 2.615 4 1825 ---- 2.569B 2.244A 2.244A 2.694 +.126 2.568 7 31 1830 ---- ---- ---- ---- 2.645 +.125 2.520 13 1835 ---- ---- ---- ---- 2.597 +.125 2.472 7 1840 ---- ---- ---- ---- 2.549 +.124 2.425 5 1845 ---- ---- ---- ---- 2.501 +.123 2.378 2 1850 ---- 2.602B 2.014A 2.014A 2.453 +.122 2.331 10 300 1855 ---- ---- ---- ---- 2.405 +.121 2.284 8 1860 ---- ---- ---- ---- 2.357 +.120 2.237 42 1865 ---- ---- ---- ---- 2.310 +.119 2.191 4 1870 ---- ---- ---- ---- 2.263 +.118 2.145 7 1875 ---- 2.365B 1.792A 1.792A 2.216 +.117 2.099 1 122 1880 ---- 2.104B 1.755A 1.755A 2.169 +.115 2.054 100 131 1885 ---- ---- 1.784A 1.784A 2.123 +.115 2.008 2 1890 ---- ---- 1.743A 1.743A 2.077 +.114 1.963 30 1895 ---- ---- 1.702A 1.702A 2.031 +.112 1.919 67 1900 1.884 2.135 1.579A 2.097B 1.985 +.111 8 1.874 108 564 1905 ---- ---- 1.621A 1.621A 1.940 +.110 1.830 34 1910 ---- ---- 1.582A 1.582A 1.895 +.108 1.787 25 1915 ---- 1.775B 1.542A 1.542A 1.850 +.106 1.744 5 1 1920 ---- 1.783B 1.503A 1.503A 1.806 +.105 1.701 1 31 1925 1.638 1.908B 1.377A 1.908B 1.762 +.103 1 1.659 30 68 1930 ---- 1.822B 1.426A 1.426A 1.719 +.102 1.617 9 1935 ---- 1.778B 1.389A 1.389A 1.676 +.101 1.575 117 1940 1.360 1.734B 1.352A 1.352A 1.633 +.099 1 1.534 3 33 1945 ---- 1.690B 1.315A 1.315A 1.591 +.097 1.494 51 1950 1.500 1.692B 1.189A 1.500 1.549 +.095 3 1.454 113 548 1955 ---- 1.604B 1.242A 1.242A 1.507 +.093 1.414 4 28 1960 ---- 1.561B 1.207A 1.207A 1.467 +.091 1.376 12 233 1965 ---- 1.520B 1.173A 1.173A 1.426 +.089 1.337 5 52 1970 ---- 1.478B 1.140A 1.140A 1.386 +.087 1.299 22 1975 ---- 1.482B 1.013A 1.013A 1.347 +.085 8 1.262 118 394 1980 1.315 1.396B .985A 1.311A 1.308 +.083 1 1.225 54 67 1985 ---- 1.356B .953A .953A 1.269 +.080 1 1.189 25 1990 ---- 1.317B .921A .921A 1.232 +.078 1.154 16 83 1995 ---- 1.277B .891A .891A 1.194 +.075 1 1.119 6 25 2000 1.205 1.287B .856A 1.191B 1.157 +.072 28 1.085 541 3910 20000 ---- ---- ---- ---- .001 UNCH .001 204 2005 ---- 1.200B .831A .831A 1.121 +.070 1 1.051 1 9 2010 ---- 1.163B .803A .803A 1.086 +.068 1 1.018 2 10 2015 ---- 1.125B .771A .771A 1.051 +.066 .985 9 11 2020 ---- 1.088B .743A .743A 1.016 +.063 .953 10 160 2025 1.000 1.103B .717A 1.101B .982 +.060 1 .922 156 235 2030 ---- 1.015B .690A .690A .949 +.058 .891 2 36 2035 .991 .996B .664A .873A .917 +.056 1 .861 11 11 2040 .958 1.000B .640A .998B .885 +.053 4 .832 8 25 2045 ---- .969B .616A .616A .853 +.050 .803 1 10 2050 .601 .935B .593A .782A .823 +.048 59 .775 368 617 2055 .834 .905B .570A .753A .793 +.046 3 .747 4 15 2060 .620 .874B .549A .874B .764 +.043 18 .721 5 37 2065 .704 .844B .527A .611A .735 +.040 3 .695 3 97 2070 ---- .814B .506A .506A .708 +.039 .669 2 32 2075 .570 .784B .486A .668B .681 +.036 36 .645 155 216 2080 ---- .755B .467A .467A .654 +.033 .621 101 197 2085 .576 .729B .447A .557A .629 +.031 8 .598 7 107 2090 .634 .703B .429A .571A .604 +.028 2 .576 12 47 2095 ---- .677B .412A .412A .580 +.026 .554 1 42 2100 .450 .651B .395 .526A .558 +.024 437 .534 1458 2642 2105 ---- .627B .379A .379A .536 +.022 .514 27 2110 .590 .604B .364A .601B .515 +.021 1 .494 6 21 2115 ---- .582B .349A .349A .493 +.017 38 .476 7 2120 ---- .559B .335A .335A .473 +.015 1 .458 1 27 2125 .475 .538B .322A .427A .453 +.013 13 .440 68 307 2130 ---- .516B .309A .309A .434 +.010 .424 133 2135 ---- .496B .293A .293A .416 +.009 .407 6 21 2140 ---- .477B .281A .281A .399 +.007 .392 21 2145 .457 .458B .269A .359A .382 +.005 1 .377 3 10 2150 .329 .441B .257A .394B .366 +.004 163 .362 1778 939 2155 .420 .423B .246A .329A .351 +.003 1 .348 2 2 2160 ---- .405B .236A .236A .337 +.002 .335 1 6 2165 ---- .389B .226A .226A .323 +.001 .322 6 2170 ---- .373B .216A .216A .310 +.001 .309 3 14 2175 .248 .359B .207A .207A .297 UNCH 6 .297 71 65 2180 ---- .345B .198A .198A .284 -.001 19 .285 6 25 2185 ---- .331B .190A .190A .272 -.002 .274 14 19 2190 ---- .317B .182A .182A .261 -.002 .263 13 16 2195 ---- .304B .174A .174A .250 -.002 .252 44 72 2200 .184 .294 .167A .220A .239 -.003 467 .242 1453 3641 2205 .269 .280B .160A .212A .229 -.003 6 .232 6 25 2210 ---- .269B .153A .153A .219 -.004 1 .223 66 68 2215 ---- .257B .146A .146A .210 -.004 .214 39 39 2220 .232 .247B .140A .247B .201 -.005 1 .206 26 39 2225 ---- .236B .134A .134A .192 -.006 90 .198 43 281 2230 .166 .227B .129A .173B .184 -.006 19 .190 15 2235 ---- .217B .124A .124A .176 -.007 76 .183 2 2240 ---- .208B .119A .119A .168 -.008 .176 7 9 2245 ---- .200B .114A .114A .161 -.008 .169 27 32 2250 .130 .192B .108A .165B .154 -.008 583 .162 1894 1548 2255 ---- .183B .106A .106A .147 -.009 .156 12 2260 ---- .176B .102A .102A .141 -.010 .151 25 2265 ---- .168B .098A .098A .135 -.010 .145 2 2270 .142 .161B .095A .110A .129 -.011 5 .140 1 2275 .122 .154B .091A .114 .123 -.012 130 .135 6 90 2280 ---- .148B .088A .088A .118 -.012 .130 283 172 2285 ---- .142B .085A .085A .113 -.012 .125 9 2290 ---- .136B .082A .082A .109 -.012 .121 3 2295 ---- .130B .079A .079A .104 -.013 .117 1 2300 .088 .125B .076A .093A .100 -.013 193 .113 202 2775 2305 ---- .121B .074A .074A .096 -.013 .109 1 2310 ---- .116B .072A .072A .093 -.013 .106 1 12 2325 ---- .103B .066A .066A .083 -.013 75 .096 3 233 2350 .060 .085B .056A .065A .069 -.013 2 .082 504 348 2375 ---- .072B .050A .050A .058 -.012 .070 192 205 2400 .042 .061B .036 .041 .050 -.011 33 .061 293 1597 2425 ---- ---- .039A .039A .043 -.010 .053 1 45 2450 .048 .048 .032A .038A .037 -.009 30 .046 39 331 2475 ---- ---- .031A .031A .033 -.007 .040 5 129 2500 .031 .039 .029 .030 .029 -.007 59 .036 143 3279 2525 ---- ---- .027A .027A .026 -.006 .032 36 2550 ---- ---- .024A .024A .023 -.005 .028 316 2575 .017 .017 .017 .017 .021 -.004 1 .025 18 2600 ---- ---- .021A .021A .019 -.004 .023 46 1665 2625 ---- ---- .020A .020A .018 -.003 .021 65 2650 ---- ---- .018A .018A .016 -.003 .019 129 2675 ---- ---- .017A .017A .015 -.003 .018 69 2700 .027 .027 .017A .017A .014 -.002 5 .016 56 1876 2725 ---- ---- ---- ---- .013 -.002 .015 37 2750 .019 .019 .019 .016A .012 -.002 43 .014 205 712 2775 ---- ---- ---- ---- .012 -.001 .013 13 2800 ---- ---- ---- ---- .011 -.001 .012 402 2825 ---- ---- ---- ---- .010 -.002 .012 22 2850 ---- ---- ---- ---- .010 -.001 .011 243 2875 ---- ---- ---- ---- .009 -.002 .011 39 2900 .010 .010 .010 .010 .009 -.001 1 .010 2 313 2925 ---- ---- ---- ---- .008 -.002 .010 12 2950 ---- ---- ---- ---- .008 -.001 .009 60 2975 ---- ---- ---- ---- .008 -.001 .009 31 3000 .007 .008 .007 .007A .007 -.002 2 .009 8 2168 3025 ---- ---- ---- ---- .007 -.001 .008 504 3050 ---- ---- ---- ---- .006 -.002 .008 175 3075 ---- ---- ---- ---- .006 -.002 .008 80 3100 ---- ---- ---- ---- .006 -.002 .008 232 3125 ---- ---- ---- ---- .005 -.002 .007 93 3150 ---- ---- ---- ---- .005 -.002 .007 101 3175 ---- ---- ---- ---- .005 -.002 .007 35 3200 ---- ---- ---- ---- .004 -.003 .007 229 3225 ---- ---- ---- ---- .004 -.003 .007 14 3250 ---- ---- ---- ---- .004 -.002 .006 57 3275 ---- ---- ---- ---- .004 -.002 .006 11 3300 ---- ---- ---- ---- .003 -.003 .006 491 3325 ---- ---- ---- ---- .003 -.003 .006 26 3350 ---- ---- ---- ---- .003 -.003 .006 20 3375 ---- ---- ---- ---- .003 -.003 .006 15 3400 ---- ---- ---- ---- .002 -.004 .006 839 3425 ---- ---- ---- ---- .002 -.003 .005 66 3450 ---- ---- ---- ---- .002 -.003 .005 63 3475 ---- ---- ---- ---- .002 -.003 .005 22 3500 ---- ---- ---- ---- .002 -.003 .005 508 3525 ---- ---- ---- ---- .002 -.003 .005 2 3550 ---- ---- ---- ---- .002 -.002 .004 8 3575 ---- ---- ---- ---- .002 -.002 .004 12 3600 ---- ---- ---- ---- .002 -.002 .004 68 3625 ---- ---- ---- ---- .001 -.003 .004 6 3650 ---- ---- ---- ---- .001 -.003 .004 9 3675 ---- ---- ---- ---- .001 -.003 .004 7 3700 ---- ---- ---- ---- .001 -.002 .003 49 3725 ---- ---- ---- ---- .001 -.002 .003 5 3750 ---- ---- ---- ---- .001 -.002 .003 13 3775 ---- ---- ---- ---- .001 -.002 .003 6 3800 ---- ---- ---- ---- .001 -.002 .003 14 3825 ---- ---- ---- ---- .001 -.002 .003 6 3850 ---- ---- ---- ---- .001 -.002 .003 14 3875 ---- ---- ---- ---- .001 -.001 .002 67 3900 ---- ---- ---- ---- .001 -.001 .002 6 3925 ---- ---- ---- ---- .001 -.001 .002 5 3950 ---- ---- ---- ---- .001 -.001 .002 7 3975 ---- ---- ---- ---- .001 -.001 .002 14 4000 ---- ---- ---- ---- .001 -.001 .002 7342 4025 ---- ---- ---- ---- .001 -.001 .002 4050 ---- ---- ---- ---- .001 -.001 .002 71 4100 ---- ---- ---- ---- .001 -.001 .002 45 4200 ---- ---- ---- ---- .001 -.001 .002 32 4300 ---- ---- ---- ---- .001 -.001 .002 49 4400 ---- ---- ---- ---- .001 -.001 .002 18 4500 ---- ---- ---- ---- .001 -.001 .002 465 4600 ---- ---- ---- ---- .001 -.001 .002 26 5000 ---- ---- ---- ---- .001 UNCH .001 7776 6000 ---- ---- ---- ---- .001 UNCH .001 720 7000 ---- ---- ---- ---- .001 UNCH .001 1133 725 ---- ---- ---- ---- 13.669 +.135 13.534 750 ---- 13.318B ---- ---- 13.419 +.135 13.284 775 ---- ---- ---- ---- 13.169 +.135 13.034 800 ---- 12.819B ---- ---- 12.919 +.135 12.784 8000 ---- ---- ---- ---- .001 UNCH .001 831 825 ---- ---- ---- ---- 12.669 +.135 12.534 850 ---- 12.319B ---- ---- 12.419 +.135 12.284 875 ---- ---- ---- ---- 12.169 +.135 12.034 900 ---- 11.819B ---- ---- 11.919 +.135 11.784 925 ---- ---- ---- ---- 11.669 +.135 11.534 950 ---- 11.319B ---- ---- 11.419 +.135 11.284 975 ---- ---- ---- ---- 11.169 +.135 11.034 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 11.072 +.172 10.900 10000 ---- ---- ---- ---- .003 UNCH .003 17 1025 ---- ---- ---- ---- 10.822 +.172 10.650 1050 ---- ---- ---- ---- 10.572 +.172 10.400 1075 ---- ---- ---- ---- 10.322 +.172 10.150 1100 ---- ---- ---- ---- 10.072 +.172 9.900 1125 ---- ---- ---- ---- 9.822 +.172 9.650 1150 ---- ---- ---- ---- 9.572 +.172 9.400 1175 ---- ---- ---- ---- 9.322 +.172 9.150 1200 ---- ---- ---- ---- 9.072 +.172 8.900 1225 ---- ---- ---- ---- 8.822 +.172 8.650 1250 ---- ---- ---- ---- 8.572 +.172 8.400 1275 ---- ---- ---- ---- 8.322 +.172 8.150 1300 ---- ---- ---- ---- 8.072 +.172 7.900 1325 ---- ---- ---- ---- 7.822 +.172 7.650 1350 ---- ---- ---- ---- 7.572 +.172 7.400 1375 ---- ---- ---- ---- 7.322 +.172 7.150 1 1400 ---- ---- ---- ---- 7.072 +.171 6.901 1 1425 ---- ---- ---- ---- 6.823 +.171 6.652 2 1450 ---- ---- ---- ---- 6.574 +.170 6.404 1 1475 ---- ---- ---- ---- 6.325 +.169 6.156 1 1500 ---- ---- ---- ---- 6.078 +.169 5.909 4 1525 ---- ---- ---- ---- 5.831 +.169 5.662 5 1550 ---- ---- ---- ---- 5.585 +.169 5.416 2 1575 ---- ---- ---- ---- 5.340 +.169 5.171 1 1600 ---- ---- ---- ---- 5.095 +.169 4.926 3 1625 ---- ---- ---- ---- 4.850 +.167 4.683 4 1630 ---- ---- ---- ---- 4.801 +.166 4.635 1635 ---- ---- ---- ---- 4.753 +.167 4.586 1640 ---- ---- ---- ---- 4.704 +.166 4.538 1645 ---- ---- ---- ---- 4.655 +.166 4.489 1650 ---- ---- 4.109A 4.109A 4.607 +.166 4.441 2 1655 ---- ---- ---- ---- 4.558 +.165 4.393 1660 ---- ---- ---- ---- 4.510 +.165 4.345 1665 ---- ---- ---- ---- 4.461 +.164 4.297 1 1670 ---- ---- ---- ---- 4.413 +.164 4.249 3 1675 ---- 4.288B 3.870A 3.870A 4.365 +.164 4.201 2 1680 ---- ---- ---- ---- 4.317 +.164 4.153 1685 ---- ---- ---- ---- 4.268 +.163 4.105 1690 ---- ---- ---- ---- 4.220 +.162 4.058 1 1695 ---- ---- ---- ---- 4.172 +.162 4.010 1700 ---- 4.250B 3.635A 3.635A 4.125 +.162 3.963 8 1705 ---- ---- ---- ---- 4.077 +.162 3.915 1710 ---- ---- ---- ---- 4.029 +.161 3.868 1715 ---- ---- ---- ---- 3.982 +.161 3.821 1 1720 ---- ---- ---- ---- 3.934 +.160 3.774 1 1725 ---- 4.013B 3.405A 3.405A 3.887 +.160 3.727 1 1730 ---- ---- ---- ---- 3.840 +.159 3.681 1735 ---- ---- ---- ---- 3.793 +.159 3.634 1 1740 ---- ---- ---- ---- 3.746 +.158 3.588 1745 ---- ---- ---- ---- 3.700 +.158 3.542 1 1750 ---- 3.778B 3.179A 3.179A 3.653 +.157 3.496 11 1755 ---- ---- ---- ---- 3.607 +.157 3.450 1760 ---- ---- ---- ---- 3.561 +.157 3.404 2 1765 ---- ---- ---- ---- 3.515 +.156 3.359 2 1770 ---- ---- ---- ---- 3.469 +.156 3.313 2 1775 ---- 3.548B 2.957A 2.957A 3.423 +.155 3.268 4 1780 ---- ---- ---- ---- 3.377 +.154 3.223 5 1785 ---- ---- ---- ---- 3.332 +.153 3.179 2 1790 ---- ---- 2.891A 2.891A 3.287 +.153 3.134 1795 ---- ---- 2.848A 2.848A 3.242 +.152 3.090 4 1800 ---- 3.321B 2.740A 2.740A 3.197 +.151 3.046 19 518 1805 ---- ---- 2.762A 2.762A 3.152 +.150 3.002 7 8 1810 ---- ---- 2.720A 2.720A 3.108 +.149 2.959 2 1815 ---- ---- 2.678A 2.678A 3.064 +.148 2.916 1820 ---- 2.882B 2.635A 2.635A 3.020 +.147 2.873 1825 ---- 3.099B 2.531A 2.531A 2.976 +.146 2.830 133 1830 ---- 2.944B 2.553A 2.553A 2.932 +.145 2.787 2 1835 ---- 2.951B 2.512A 2.512A 2.889 +.144 2.745 1 1840 ---- 2.907B 2.472A 2.472A 2.846 +.143 2.703 4 1845 ---- 2.864B 2.431A 2.431A 2.803 +.141 2.662 2 1850 ---- 2.883B 2.330A 2.330A 2.760 +.140 2.620 1 20 1855 ---- 2.778B 2.352A 2.352A 2.718 +.139 2.579 10 1860 ---- 2.735B 2.312A 2.312A 2.676 +.138 2.538 1865 ---- 2.693B 2.273A 2.273A 2.634 +.137 2.497 2 1870 ---- 2.651B 2.235A 2.235A 2.593 +.136 2.457 2 1875 ---- 2.671B 2.136A 2.136A 2.552 +.135 2.417 52 1880 ---- 2.567B 2.159A 2.159A 2.511 +.134 2.377 10 1885 ---- 2.526B 2.121A 2.121A 2.470 +.132 2.338 31 1890 ---- 2.485B 2.084A 2.084A 2.430 +.131 2.299 3 1895 ---- 2.444B 2.047A 2.047A 2.390 +.130 2.260 2 1900 2.339 2.466B 1.951A 2.296A 2.350 +.129 18 2.221 26 124 1905 ---- 2.363B 1.975A 1.975A 2.310 +.127 2.183 15 1910 ---- 2.323B 1.940A 1.940A 2.271 +.125 2.146 4 1915 ---- 2.283B 1.905A 1.905A 2.233 +.124 2.109 55 1920 ---- 2.244B 1.871A 1.871A 2.194 +.122 2.072 3 1925 ---- 2.271B 1.776A 1.776A 2.156 +.121 2.035 18 62 1930 ---- 2.165B 1.803A 1.803A 2.118 +.119 1.999 3 1935 ---- 2.126B 1.770A 1.770A 2.081 +.118 1.963 7 1940 ---- 2.088B 1.737A 1.737A 2.043 +.115 1.928 6 1945 ---- 2.050B 1.705A 1.705A 2.007 +.114 1.893 63 1950 ---- 2.081B 1.612A 1.612A 1.970 +.112 5 1.858 79 127 1955 ---- 1.975B 1.576A 1.576A 1.934 +.110 1.824 7 1960 ---- 1.938B 1.545A 1.545A 1.899 +.110 1.789 4 1965 ---- 1.901B 1.514A 1.514A 1.864 +.108 1.756 1970 ---- 1.865B 1.484A 1.484A 1.829 +.106 1.723 2 1975 ---- 1.901B 1.453A 1.453A 1.795 +.105 1.690 5 88 1980 ---- 1.793B 1.425A 1.425A 1.761 +.104 1.657 2 26 1985 ---- 1.758B 1.396A 1.396A 1.727 +.102 1.625 2 5 1990 ---- 1.723B 1.368A 1.368A 1.694 +.100 1.594 3 1995 ---- 1.688B 1.340A 1.340A 1.662 +.099 1.563 6 2000 1.434 1.731B 1.309A 1.582A 1.629 +.097 26 1.532 97 401 2005 ---- 1.647B 1.282A 1.282A 1.597 +.095 1.502 2 2010 ---- 1.651B 1.255A 1.255A 1.566 +.093 1.473 2 2015 ---- 1.632B 1.229A 1.229A 1.535 +.092 1.443 2 2020 ---- 1.600B 1.203A 1.203A 1.504 +.090 1.414 6 2025 ---- 1.571B 1.181A 1.181A 1.474 +.088 1.386 43 222 2030 ---- 1.538B 1.158A 1.158A 1.443 +.085 1.358 1 2035 ---- 1.508B 1.132A 1.132A 1.414 +.084 1.330 4 2040 ---- 1.478B 1.109A 1.109A 1.385 +.082 1.303 3 4 2045 ---- 1.448B 1.084A 1.084A 1.356 +.079 1.277 5 2050 1.248 1.421B 1.061A 1.285A 1.327 +.077 15 1.250 10 113 2055 ---- 1.390B 1.038A 1.038A 1.300 +.075 1.225 2060 1.260 1.362B 1.016A 1.299B 1.272 +.073 10 1.199 2 15 2065 ---- 1.334B .994A .994A 1.245 +.071 10 1.174 3 3 2070 ---- 1.310B .972A .972A 1.218 +.068 1.150 42 40 2075 ---- 1.282B .950A .950A 1.192 +.066 5 1.126 18 65 2080 ---- 1.256B .929A .929A 1.167 +.065 5 1.102 1 2085 ---- 1.230B .909A .909A 1.141 +.062 1.079 7 2090 ---- 1.204B .889A .889A 1.116 +.060 1.056 1 2095 ---- 1.179B .869A .869A 1.092 +.058 1.034 1 6 2100 .950 1.154B .849A 1.154B 1.068 +.056 85 1.012 221 613 2105 ---- 1.130B .830A .830A 1.044 +.053 .991 89 2110 ---- 1.106B .812A .812A 1.021 +.052 .969 2 2 2115 ---- 1.082B .793A .793A .998 +.049 .949 2120 ---- 1.059B .771A .771A .976 +.048 .928 3 2125 ---- 1.036B .754A .754A .954 +.046 .908 10 251 2130 ---- 1.014B .736A .736A .933 +.044 .889 8 2135 .930 .992B .718A .992B .912 +.042 1 .870 7 2140 ---- .971B .702A .702A .891 +.040 .851 1 15 2145 ---- .950B .686A .686A .871 +.039 .832 6 2150 .808 .929B .672A .929B .851 +.037 4 .814 20 229 2155 ---- .909B .655A .655A .831 +.034 .797 1 2160 ---- .889B .640A .640A .812 +.033 .779 2 2165 ---- .869B .626A .626A .794 +.032 .762 3 2170 ---- .850B .612A .612A .776 +.030 .746 51 48 2175 ---- .831B .600A .600A .758 +.029 .729 5 23 2180 ---- .813B .584A .584A .740 +.027 .713 2185 ---- .795B .571A .571A .723 +.025 .698 2190 .652 .777B .558A .620A .707 +.025 1 .682 4 2195 ---- .760B .548A .548A .690 +.023 .667 1 2200 .647 .748B .530A .659B .674 +.021 235 .653 1027 938 2205 .605 .727B .524A .578A .659 +.021 2 .638 1 1 2210 ---- .711B .512A .512A .643 +.019 .624 3 2215 ---- .695B .500A .500A .628 +.018 .610 4 2220 ---- .680B .487A .487A .613 +.016 .597 9 2225 ---- .665B .476A .476A .599 +.015 .584 25 139 2230 ---- .650B .465A .465A .585 +.014 .571 2235 ---- .635B .455A .455A .571 +.013 .558 1 3 2240 ---- .621B .445A .445A .558 +.012 .546 7 2245 ---- .607B .435A .435A .545 +.011 .534 34 28 2250 ---- .594B .425A .425A .533 +.010 12 .523 27 619 2255 ---- .581B .415A .415A .520 +.008 2 .512 17 2260 ---- .568B .406A .406A .509 +.008 .501 10 2265 ---- .555B .397A .397A .497 +.007 1 .490 2270 ---- .543B .388A .388A .486 +.006 .480 2 2 2275 .430 .531B .380A .531B .475 +.006 1 .469 6 108 2280 ---- .519B .371A .371A .464 +.004 .460 5 8 2285 ---- .507B .363A .363A .454 +.004 .450 2290 ---- .496B .355A .355A .443 +.003 .440 4 4 2295 ---- .485B .347A .347A .433 +.002 .431 2300 .440 .474B .340A .410B .423 +.001 103 .422 196 302 2305 ---- .464B .332A .332A .413 UNCH .413 1 1 2310 .404 .453B .325A .390A .404 UNCH 5 .404 2315 ---- .443B .318A .318A .394 -.002 .396 5 5 2320 ---- .434B .311A .311A .385 -.002 .387 7 8 2325 ---- .424B .305A .305A .376 -.003 28 .379 30 30 2350 .355 .380B .274A .325A .335 -.007 1 .342 276 665 2375 ---- .341B .247A .247A .299 -.009 .308 6 17 2400 .255 .306B .223A .260 .269 -.010 9 .279 37 414 2425 .200 .275B .200 .275B .242 -.012 4 .254 257 271 2450 ---- .248B .184A .184A .219 -.012 .231 9 221 2475 .194 .224B .168A .183A .198 -.013 53 .211 9 212 2500 .177 .203B .153A .176A .180 -.013 32 .193 42 709 2525 ---- .184B .141A .141A .165 -.012 .177 23 31 2550 ---- .168B .130A .130A .150 -.013 2 .163 4 525 2575 ---- .153B .120A .120A .138 -.012 .150 1 9 2600 .120 .140B .111A .119A .127 -.011 1 .138 5 123 2625 .120 .129B .103A .115A .117 -.011 1 .128 152 2650 ---- ---- .096A .096A .108 -.011 1 .119 1 10 2675 ---- ---- .090A .090A .100 -.010 .110 4 2700 .080 .100B .080 .091 .093 -.010 6 .103 7 33 2725 ---- ---- .079A .079A .086 -.010 .096 1 14 2750 ---- ---- .074A .074A .081 -.009 .090 8 2775 ---- ---- .070A .070A .075 -.009 .084 4 4 2800 .065 .075B .065 .066A .071 -.008 56 .079 9 484 2825 ---- ---- .063A .063A .066 -.008 .074 3 5 2850 ---- ---- .060A .060A .062 -.008 .070 4 2875 ---- ---- .057A .057A .059 -.007 .066 1 35 2900 ---- ---- .054A .054A .056 -.006 .062 2 14 2925 ---- ---- .052A .052A .053 -.006 .059 1 2950 ---- ---- .050A .050A .050 -.006 .056 6 2975 ---- ---- .047A .047A .047 -.006 .053 39 39 3000 .046 .049 .046 .048A .045 -.005 2 .050 5 1154 3025 ---- ---- .044A .044A .043 -.005 .048 3050 ---- ---- .042A .042A .041 -.005 .046 8 3075 ---- ---- .041A .041A .039 -.004 .043 1 3100 ---- ---- .039A .039A .037 -.004 .041 3 4 3125 ---- ---- .038A .038A .036 -.004 .040 1 3150 ---- ---- .036A .036A .034 -.004 .038 3 17 3250 ---- ---- ---- ---- .029 -.003 .032 7 3300 ---- ---- ---- ---- .027 -.003 .030 3400 ---- ---- ---- ---- .024 -.002 .026 2 2 3500 ---- ---- ---- ---- .021 -.002 .023 2 24 3600 ---- ---- ---- ---- .019 -.001 .020 6 78 3700 ---- ---- ---- ---- .017 -.001 .018 3800 ---- ---- ---- ---- .016 UNCH .016 6 26 3900 ---- ---- ---- ---- .015 UNCH .015 4000 .015 .015 .015 .015 .014 +.001 1 .013 1998 4200 .012 .012 .012 .012 .012 UNCH 1 .012 4500 ---- ---- ---- ---- .009 -.001 .010 20 5000 ---- ---- ---- ---- .007 -.001 .008 1993 6000 ---- ---- ---- ---- .003 -.002 .005 107 7000 ---- ---- ---- ---- .003 UNCH .003 2 775 ---- ---- ---- ---- 13.322 +.172 13.150 800 ---- ---- ---- ---- 13.072 +.172 12.900 825 ---- ---- ---- ---- 12.822 +.172 12.650 850 ---- ---- ---- ---- 12.572 +.172 12.400 875 ---- ---- ---- ---- 12.322 +.172 12.150 900 ---- ---- ---- ---- 12.072 +.172 11.900 925 ---- ---- ---- ---- 11.822 +.172 11.650 950 ---- ---- ---- ---- 11.572 +.172 11.400 975 ---- ---- ---- ---- 11.322 +.172 11.150 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 11.072 +.172 10.900 1025 ---- ---- ---- ---- 10.822 +.172 10.650 1050 ---- ---- ---- ---- 10.572 +.172 10.400 1075 ---- ---- ---- ---- 10.322 +.172 10.150 1100 ---- ---- ---- ---- 10.072 +.172 9.900 1125 ---- ---- ---- ---- 9.822 +.172 9.650 1150 ---- ---- ---- ---- 9.572 +.172 9.400 1175 ---- ---- ---- ---- 9.322 +.172 9.150 1200 ---- ---- ---- ---- 9.072 +.172 8.900 1225 ---- ---- ---- ---- 8.822 +.172 8.650 1250 ---- ---- ---- ---- 8.572 +.172 8.400 1275 ---- ---- ---- ---- 8.322 +.171 8.151 1300 ---- ---- ---- ---- 8.072 +.170 7.902 1325 ---- ---- ---- ---- 7.823 +.169 7.654 1350 ---- ---- ---- ---- 7.574 +.168 7.406 1375 ---- ---- ---- ---- 7.326 +.168 7.158 1400 ---- ---- ---- ---- 7.078 +.167 6.911 1 1425 ---- 6.674B ---- ---- 6.831 +.166 6.665 1 1450 ---- ---- ---- ---- 6.584 +.165 6.419 1475 ---- ---- ---- ---- 6.339 +.165 6.174 1500 ---- ---- ---- ---- 6.094 +.165 5.929 1525 ---- ---- ---- ---- 5.850 +.164 5.686 1550 ---- 5.472B ---- 5.472B 5.607 +.163 5.444 1575 ---- ---- 4.875A 4.875A 5.366 +.162 5.204 1600 ---- 5.253B 4.638A 4.638A 5.126 +.160 4.966 1 1625 ---- 5.016B 4.406A 4.406A 4.889 +.158 4.731 1650 ---- 4.780B 4.176A 4.176A 4.654 +.156 4.498 1675 ---- 4.547B 3.948A 3.948A 4.421 +.153 4.268 1700 ---- 4.318B 3.726A 3.726A 4.192 +.150 4.042 22 1725 ---- 4.092B 3.509A 3.509A 3.966 +.147 3.819 1730 ---- ---- ---- ---- 3.921 +.146 3.775 1735 ---- ---- 3.518A 3.518A 3.877 +.145 3.732 1740 ---- ---- 3.476A 3.476A 3.832 +.144 3.688 1745 ---- ---- 3.432A 3.432A 3.788 +.143 3.645 1750 ---- 3.870B 3.295A 3.295A 3.744 +.142 3.602 1 1755 ---- ---- 3.347A 3.347A 3.700 +.141 3.559 1760 ---- ---- 3.305A 3.305A 3.657 +.141 3.516 1765 ---- 3.516B 3.263A 3.263A 3.613 +.140 3.473 1770 ---- 3.559B 3.221A 3.221A 3.570 +.139 3.431 1775 ---- 3.651B 3.088A 3.088A 3.527 +.138 3.389 1780 ---- 3.532B 3.140A 3.140A 3.484 +.137 3.347 1785 ---- 3.489B 3.099A 3.099A 3.442 +.137 3.305 1790 ---- 3.447B 3.058A 3.058A 3.399 +.135 3.264 1795 ---- 3.404B 3.018A 3.018A 3.357 +.135 3.222 1800 ---- 3.439B 2.887A 2.887A 3.315 +.134 3.181 3 1805 ---- 3.319B 2.938A 2.938A 3.273 +.132 3.141 1810 ---- 3.277B 2.899A 2.899A 3.232 +.132 3.100 1815 ---- 3.235B 2.860A 2.860A 3.191 +.131 3.060 1820 ---- 3.194B 2.821A 2.821A 3.150 +.130 3.020 4 1825 ---- 3.231B 2.693A 2.693A 3.109 +.129 2.980 10 1830 ---- 3.111B 2.744A 2.744A 3.068 +.127 2.941 1835 ---- 3.070B 2.706A 2.706A 3.028 +.126 2.902 4 1840 ---- 3.030B 2.669A 2.669A 2.988 +.125 2.863 4 1845 ---- 2.989B 2.632A 2.632A 2.948 +.124 2.824 3 1850 ---- 3.028B 2.506A 2.506A 2.909 +.124 2.785 38 1855 ---- 2.909B 2.558A 2.558A 2.870 +.123 2.747 2 1860 ---- 2.870B 2.522A 2.522A 2.831 +.121 2.710 1865 ---- 2.830B 2.486A 2.486A 2.792 +.120 2.672 1870 ---- 2.791B 2.450A 2.450A 2.754 +.119 2.635 1875 ---- 2.831B 2.327A 2.327A 2.716 +.118 2.598 8 1880 ---- 2.713B 2.379A 2.379A 2.678 +.117 2.561 1885 ---- 2.674B 2.344A 2.344A 2.640 +.115 2.525 1890 ---- 2.637B 2.310A 2.310A 2.603 +.114 2.489 1895 ---- 2.599B 2.276A 2.276A 2.566 +.113 2.453 1900 ---- 2.641B 2.156A 2.156A 2.530 +.112 2.418 16 1905 ---- 2.525B 2.209A 2.209A 2.494 +.112 2.382 1910 ---- 2.488B 2.176A 2.176A 2.458 +.110 2.348 1915 ---- 2.451B 2.144A 2.144A 2.422 +.109 2.313 1920 ---- 2.415B 2.112A 2.112A 2.386 +.107 2.279 1925 ---- 2.459B 1.994A 1.994A 2.351 +.106 2.245 31 1930 ---- 2.343B 2.049A 2.049A 2.317 +.105 2.212 1935 ---- 2.307B 1.928A 1.928A 2.282 +.104 2.178 1940 ---- 2.272B 1.898A 1.898A 2.248 +.102 2.146 1945 ---- 2.237B 1.867A 1.867A 2.214 +.101 2.113 1950 ---- 2.286B 1.833A 1.833A 2.181 +.100 2.081 2 80 1955 ---- 2.168B 1.808A 1.808A 2.148 +.099 2.049 1960 ---- 2.134B 1.779A 1.779A 2.115 +.097 2.018 1965 ---- 2.100B 1.750A 1.750A 2.083 +.096 1.987 1970 ---- 2.066B 1.721A 1.721A 2.051 +.095 1.956 1975 ---- 2.119B 1.689A 1.689A 2.019 +.094 1.925 122 1980 ---- 2.003B 1.665A 1.665A 1.987 +.092 1.895 1985 ---- 2.015B 1.638A 1.638A 1.956 +.091 1.865 1990 ---- 2.022B 1.611A 1.611A 1.925 +.089 1.836 1995 ---- 1.991B 1.584A 1.584A 1.895 +.088 1.807 2000 ---- 1.961B 1.554A 1.554A 1.865 +.087 20 1.778 6 526 2005 ---- 1.929B 1.529A 1.529A 1.835 +.085 1.750 2010 ---- 1.899B 1.503A 1.503A 1.806 +.084 1.722 2015 ---- 1.869B 1.478A 1.478A 1.777 +.083 1.694 2020 ---- 1.840B 1.453A 1.453A 1.748 +.081 1.667 4 4 2025 ---- 1.812B 1.429A 1.429A 1.719 +.079 1.640 2 2030 ---- 1.782B 1.405A 1.405A 1.691 +.077 1.614 4 4 2035 ---- 1.754B 1.381A 1.381A 1.663 +.076 1.587 2040 ---- 1.725B 1.357A 1.357A 1.636 +.075 1.561 2045 ---- 1.698B 1.334A 1.334A 1.609 +.073 1.536 2050 ---- 1.671B 1.315A 1.315A 1.582 +.071 1.511 35 2055 ---- 1.643B 1.289A 1.289A 1.556 +.070 1.486 2060 ---- 1.616B 1.267A 1.267A 1.529 +.068 1.461 2065 ---- 1.592B 1.249A 1.249A 1.504 +.067 1.437 2070 ---- 1.564B 1.228A 1.228A 1.478 +.065 1.413 2075 ---- 1.539B 1.206A 1.206A 1.453 +.063 1.390 17 2080 ---- 1.513B 1.186A 1.186A 1.428 +.061 1.367 2085 ---- 1.489B 1.164A 1.164A 1.404 +.060 1.344 2090 ---- 1.464B 1.147A 1.147A 1.379 +.057 1.322 2095 ---- 1.440B 1.124A 1.124A 1.356 +.057 1.299 2100 1.215 1.416B 1.107A 1.416B 1.332 +.054 5 1.278 106 128 2105 ---- 1.392B 1.085A 1.085A 1.309 +.053 1.256 2110 ---- 1.369B 1.069A 1.069A 1.286 +.051 1.235 2115 ---- 1.346B 1.051A 1.051A 1.263 +.049 1.214 2120 ---- 1.323B 1.030A 1.030A 1.241 +.047 1.194 2125 ---- 1.301B 1.015A 1.015A 1.219 +.045 1.174 18 2130 ---- 1.279B .997A .997A 1.198 +.044 1.154 2135 ---- 1.257B .971A .971A 1.176 +.042 1.134 5 2140 ---- 1.236B .952A .952A 1.156 +.041 1.115 5 2145 ---- 1.215B .938A .938A 1.135 +.039 1.096 2150 ---- 1.195B .921A .921A 1.115 +.037 29 1.078 1 546 2155 ---- 1.174B .905A .905A 1.096 +.036 1.060 2160 ---- 1.154B .887A .887A 1.076 +.034 1.042 13 13 2165 ---- 1.135B .872A .872A 1.058 +.034 1.024 2170 ---- 1.115B .856A .856A 1.039 +.032 1.007 2175 ---- 1.096B .841A .841A 1.021 +.031 .990 38 2180 ---- 1.077B .827A .827A 1.003 +.030 .973 2185 ---- 1.059B .812A .812A .986 +.030 .956 2190 ---- ---- ---- .805A .969 ---- ---- 2195 ---- ---- ---- .791A .952 ---- ---- 2200 ---- 1.005B .770A .770A .935 +.026 59 .909 31 168 2205 ---- ---- ---- .766A .919 ---- ---- 2210 ---- ---- ---- .751A .903 ---- ---- 2215 ---- ---- ---- .740A .887 ---- ---- 2220 ---- ---- ---- .726A .872 ---- ---- 2225 ---- .922B .708A .708A .856 +.022 10 .834 29 2230 ---- ---- ---- .702A .841 ---- ---- 2235 ---- ---- ---- .690A .827 ---- ---- 2240 ---- ---- ---- .678A .812 ---- ---- 2245 ---- ---- ---- .665A .798 ---- ---- 2250 ---- .845B .649A .649A .784 +.017 1 .767 15 2255 ---- ---- ---- .644A .770 ---- ---- 2260 ---- ---- ---- .633A .757 ---- ---- 2265 ---- ---- ---- .622A .744 ---- ---- 2270 ---- ---- ---- .611A .731 ---- ---- 2275 ---- .775B .595A .595A .718 +.013 .705 2280 ---- ---- ---- .588A .705 ---- ---- 2285 ---- ---- ---- .578A .693 ---- ---- 2290 ---- ---- ---- .568A .681 ---- ---- 2300 .670 .711B .548A .672B .657 +.008 21 .649 5 95 2325 .590 .653B .504A .587A .602 +.005 4 .597 7 13 2350 ---- .601B .465A .465A .551 UNCH .551 8 2375 ---- .553B .428A .428A .506 -.003 .509 4 9 2400 ---- .508B .395A .395A .464 -.006 1 .470 1 99 2425 ---- .468B .365A .365A .427 -.009 .436 10 12 2450 ---- .431B .338A .338A .393 -.011 .404 500 2475 ---- .398B .314A .314A .362 -.013 .375 5 2500 ---- .368B .291A .291A .334 -.015 2 .349 6 433 2525 ---- .341B .271A .271A .309 -.016 .325 1 9 2550 ---- .316B .253A .253A .287 -.017 .304 3 10 2575 ---- .293B .236A .236A .266 -.018 .284 1 1 2600 .253 .272B .220A .245A .248 -.017 2 .265 2 12 2625 ---- .253B .207A .207A .231 -.017 .248 12 2650 ---- .236B .194A .194A .216 -.017 .233 4 22 2675 ---- .220B .182A .182A .202 -.017 .219 1 15 2700 ---- ---- .172A .172A .189 -.017 .206 11 18 2725 ---- ---- .162A .162A .177 -.017 .194 3 2750 ---- ---- .152A .152A .167 -.015 2 .182 6 2775 ---- ---- .145A .145A .157 -.015 .172 1 2800 ---- ---- .137A .137A .148 -.015 .163 17 2825 ---- ---- .130A .130A .140 -.014 .154 2850 ---- ---- .124A .124A .132 -.014 5 .146 1 2875 ---- ---- .118A .118A .125 -.013 .138 1 2900 .118 .118 .112A .118 .119 -.012 1 .131 3 62 2925 ---- ---- .107A .107A .113 -.012 .125 4 2950 ---- ---- .102A .102A .107 -.012 .119 9 2975 ---- ---- .098A .098A .102 -.011 .113 3000 .104 .104 .094A .100A .097 -.011 2 .108 3 31 3025 ---- ---- .090A .090A .093 -.010 .103 3 3050 ---- ---- .086A .086A .089 -.009 .098 1 3075 ---- ---- .083A .083A .085 -.009 .094 14 3100 ---- ---- .080A .080A .081 -.009 .090 24 3125 ---- ---- .077A .077A .078 -.008 .086 11 3200 ---- ---- .069A .069A .069 -.007 2 .076 46 3400 ---- ---- .054A .054A .053 -.004 .057 27 3500 ---- ---- .048A .048A .047 -.003 .050 82 3600 ---- ---- .044A .044A .042 -.003 .045 2 3800 ---- ---- ---- ---- .034 -.002 .036 19 4000 ---- ---- ---- ---- .029 -.001 .030 33 4500 ---- ---- ---- ---- .020 -.001 .021 5000 ---- ---- ---- ---- .015 UNCH .015 5 5 5500 ---- ---- ---- ---- .012 UNCH .012 55 6000 ---- ---- ---- ---- .011 +.001 .010 6500 ---- ---- ---- ---- .009 UNCH .009 2 7000 ---- ---- ---- ---- .009 UNCH .009 20 775 ---- ---- ---- ---- 13.322 +.172 13.150 800 ---- ---- ---- ---- 13.072 +.172 12.900 825 ---- ---- ---- ---- 12.822 +.172 12.650 850 ---- ---- ---- ---- 12.572 +.172 12.400 875 ---- ---- ---- ---- 12.322 +.172 12.150 900 ---- ---- ---- ---- 12.072 +.172 11.900 925 ---- ---- ---- ---- 11.822 +.172 11.650 950 ---- ---- ---- ---- 11.572 +.172 11.400 975 ---- ---- ---- ---- 11.322 +.172 11.150 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.072 +.172 10.900 10000 ---- ---- ---- ---- .007 -.001 .008 200 1025 ---- ---- ---- ---- 10.822 +.172 10.650 1050 ---- ---- ---- ---- 10.572 +.172 10.400 1075 ---- ---- ---- ---- 10.322 +.172 10.150 1100 ---- 9.907B ---- ---- 10.072 +.172 9.900 1125 ---- ---- ---- ---- 9.822 +.172 9.650 1150 ---- 9.408B ---- ---- 9.572 +.172 9.400 1175 ---- ---- ---- ---- 9.322 +.172 9.150 1200 ---- 8.909B ---- ---- 9.072 +.172 8.900 1225 ---- ---- ---- ---- 8.822 +.172 8.650 1250 ---- 8.410B ---- ---- 8.572 +.171 8.401 1 1275 ---- ---- ---- ---- 8.323 +.170 8.153 1300 ---- 7.910B ---- ---- 8.075 +.170 7.905 1325 ---- ---- ---- ---- 7.827 +.169 7.658 1350 ---- ---- ---- ---- 7.580 +.168 7.412 1 1375 ---- ---- ---- ---- 7.334 +.168 7.166 2 1400 ---- ---- ---- ---- 7.088 +.166 6.922 1425 ---- ---- ---- ---- 6.844 +.165 6.679 1450 ---- ---- ---- ---- 6.600 +.164 6.436 1475 ---- ---- ---- ---- 6.358 +.162 6.196 4 1500 ---- ---- 5.626A 5.626A 6.117 +.161 5.956 4 1525 ---- 5.965B 5.388A 5.388A 5.878 +.160 5.718 2 1550 ---- 5.766B 5.154A 5.154A 5.640 +.157 5.483 2 1575 ---- 5.531B 4.924A 4.924A 5.405 +.156 5.249 4 1600 ---- 5.299B 4.696A 4.696A 5.172 +.154 5.018 1 4 1625 ---- 5.068B 4.469A 4.469A 4.942 +.152 4.790 4 1650 ---- 4.840B 4.249A 4.249A 4.714 +.149 4.565 6 1675 ---- 4.615B 4.031A 4.031A 4.491 +.147 4.344 14 1700 ---- 4.396B 3.819A 3.819A 4.271 +.144 4.127 23 1725 ---- 4.179B 3.611A 3.611A 4.055 +.140 3.915 5 1750 ---- 3.966B 3.408A 3.408A 3.844 +.136 3.708 5 1775 ---- 3.760B 3.212A 3.212A 3.637 +.131 3.506 4 1800 ---- 3.557B 3.021A 3.021A 3.436 +.126 3.310 230 1825 ---- 3.359B 2.839A 2.839A 3.241 +.121 3.120 1850 ---- 3.169B 2.663A 2.663A 3.051 +.114 2.937 22 1875 ---- 2.983B 2.493A 2.493A 2.868 +.107 2.761 178 1900 ---- 2.803B 2.331A 2.331A 2.691 +.099 2.592 1 145 1925 ---- 2.632B 2.177A 2.177A 2.522 +.092 2.430 45 1950 ---- 2.467B 2.031A 2.031A 2.359 +.083 2.276 505 793 1975 ---- 2.309B 1.894A 1.894A 2.204 +.075 2.129 119 2000 1.883 2.159B 1.763A 2.087B 2.057 +.068 7 1.989 16 816 2025 ---- 2.017B 1.642A 1.642A 1.917 +.060 1.857 2 2050 ---- 1.881B 1.528A 1.528A 1.785 +.052 1.733 6 222 2075 ---- 1.754B 1.419A 1.419A 1.661 +.045 1.616 150 166 2100 1.340 1.634B 1.321A 1.321A 1.545 +.039 15 1.506 631 1676 2125 ---- 1.522B 1.228A 1.228A 1.437 +.034 1.403 45 2150 ---- 1.417B 1.133A 1.133A 1.336 +.029 1.307 6 16 2175 ---- 1.319B 1.054A 1.054A 1.241 +.023 1.218 152 2200 1.153 1.240 .979A 1.134A 1.153 +.018 13 1.135 902 999 2225 ---- 1.144B .913A .913A 1.071 +.012 1.059 6 2250 ---- 1.065B .851A .851A .996 +.008 .988 3 1084 2275 ---- .993B .794A .794A .926 +.003 .923 1 203 2300 .931 .931 .741A .852A .863 UNCH 24 .863 30 528 2325 ---- .864B .692A .692A .805 -.002 84 .807 2 94 2350 ---- .806B .648A .648A .750 -.006 .756 35 2375 ---- .753B .606A .606A .699 -.009 .708 1 6 2400 .634 .707B .560A .707B .653 -.012 438 .665 568 881 2425 ---- .661B .533A .533A .611 -.014 .625 3 2450 ---- .619B .501A .501A .572 -.015 .587 1 10 2475 ---- .580B .472A .472A .536 -.016 .552 100 2500 .476 .544B .444A .496A .502 -.018 20 .520 885 2615 2525 ---- .511B .419A .419A .471 -.019 .490 19 2550 .420 .480B .395A .480B .442 -.020 3 .462 3 1114 2575 ---- .451B .373A .373A .415 -.022 .437 2 4 2600 .366 .424B .353A .387A .391 -.022 121 .413 309 539 2625 ---- .401B .333A .333A .368 -.023 .391 2 2650 ---- .378B .316A .316A .347 -.023 .370 2 130 2675 ---- .356B .299A .299A .327 -.024 .351 7 2700 .291 .337B .284A .337B .309 -.024 9 .333 12 97 2725 ---- .318B .269A .269A .292 -.024 .316 1 2750 .269 .301B .255A .301B .276 -.024 1 .300 55 2775 ---- ---- .243A .243A .262 -.023 .285 11 11 2800 ---- ---- .232A .232A .248 -.024 444 .272 205 497 2825 ---- ---- .221A .221A .235 -.024 .259 45 2850 ---- ---- .210A .210A .224 -.023 .247 6 144 2875 ---- ---- .201A .201A .213 -.023 .236 9 2900 ---- ---- .192A .192A .202 -.024 4 .226 11 21 2925 ---- ---- .183A .183A .193 -.023 .216 100 2950 .198 .198 .175A .180A .184 -.022 1 .206 29 2975 ---- ---- .168A .168A .175 -.022 .197 1 3000 .179 .180B .161A .170A .167 -.022 3 .189 711 2049 3025 .166 .166 .154A .163A .160 -.021 2 .181 5 3050 ---- ---- .148A .148A .153 -.020 .173 3075 ---- ---- .142A .142A .147 -.019 .166 3100 ---- ---- .137A .137A .140 -.019 .159 13 28 3125 ---- ---- .132A .132A .135 -.017 .152 1 10 3150 ---- ---- .127A .127A .129 -.017 .146 9 3175 ---- ---- .122A .122A .124 -.016 .140 1 3200 ---- ---- .118A .118A .119 -.016 .135 33 3225 ---- ---- .114A .114A .115 -.015 .130 1 1 3250 ---- ---- .110A .110A .110 -.015 .125 1 2 3275 ---- ---- .106A .106A .106 -.015 .121 3300 ---- ---- .102A .102A .103 -.014 .117 14 3325 ---- ---- .099A .099A .099 -.014 .113 3350 ---- ---- .095A .095A .096 -.013 .109 1093 3375 ---- ---- .092A .092A .092 -.013 .105 1 3400 ---- ---- .089A .089A .089 -.013 .102 101 3425 ---- ---- .086A .086A .086 -.012 .098 1 3450 ---- ---- .084A .084A .084 -.011 .095 278 3475 ---- ---- .081A .081A .081 -.011 .092 3500 ---- ---- .079A .079A .079 -.011 .090 29 3525 ---- ---- .077A .077A .076 -.011 .087 3550 ---- ---- .075A .075A .074 -.010 .084 3575 ---- ---- .073A .073A .072 -.010 .082 3600 ---- ---- .070A .070A .070 -.010 .080 141 3625 ---- ---- .068A .068A .068 -.009 .077 3650 ---- ---- .067A .067A .066 -.009 .075 5 5 3675 ---- ---- .065A .065A .065 -.008 .073 3700 ---- ---- .063A .063A .063 -.008 .071 2 3725 ---- ---- .062A .062A .061 -.008 .069 1 4000 ---- ---- .051A .051A .048 -.005 .053 2 689 4500 ---- ---- ---- ---- .033 -.003 .036 48 5000 ---- ---- ---- ---- .025 -.001 .026 794 6000 ---- ---- ---- ---- .016 -.001 .017 126 7500 ---- ---- ---- ---- .010 -.001 .011 204 775 ---- ---- ---- ---- 13.322 +.172 13.150 800 ---- ---- ---- ---- 13.072 +.172 12.900 825 ---- ---- ---- ---- 12.822 +.172 12.650 850 ---- ---- ---- ---- 12.572 +.172 12.400 875 ---- ---- ---- ---- 12.322 +.172 12.150 900 ---- ---- ---- ---- 12.072 +.172 11.900 925 ---- ---- ---- ---- 11.822 +.172 11.650 950 ---- ---- ---- ---- 11.572 +.172 11.400 975 ---- ---- ---- ---- 11.322 +.172 11.150 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.208 +.210 10.998 1025 ---- ---- ---- ---- 10.958 +.210 10.748 1050 ---- ---- ---- ---- 10.708 +.210 10.498 1075 ---- ---- ---- ---- 10.458 +.210 10.248 1100 ---- ---- ---- ---- 10.208 +.210 9.998 1125 ---- ---- ---- ---- 9.958 +.210 9.748 1150 ---- ---- ---- ---- 9.708 +.210 9.498 1175 ---- ---- ---- ---- 9.458 +.210 9.248 1200 ---- ---- ---- ---- 9.208 +.210 8.998 1225 ---- ---- ---- ---- 8.958 +.208 8.750 1250 ---- ---- ---- ---- 8.710 +.208 8.502 1275 ---- ---- ---- ---- 8.462 +.207 8.255 4 1300 ---- ---- ---- ---- 8.215 +.206 8.009 1325 ---- ---- ---- ---- 7.969 +.205 7.764 1350 ---- ---- ---- ---- 7.724 +.204 7.520 1 1375 ---- ---- ---- ---- 7.480 +.202 7.278 1400 ---- ---- ---- ---- 7.237 +.201 7.036 1425 ---- ---- ---- ---- 6.995 +.199 6.796 1450 ---- ---- 6.223A 6.223A 6.755 +.197 6.558 1475 ---- 6.606B 5.988A 5.988A 6.517 +.196 6.321 1500 ---- 6.368B 5.756A 5.756A 6.280 +.193 6.087 1525 ---- 6.134B 5.525A 5.525A 6.045 +.190 5.855 1550 ---- 5.901B 5.296A 5.296A 5.813 +.188 5.625 1575 ---- 5.672B 5.072A 5.072A 5.583 +.185 5.398 1600 ---- 5.446B 4.852A 4.852A 5.356 +.182 5.174 1625 ---- 5.221B 4.634A 4.634A 5.132 +.178 4.954 1650 ---- 5.001B 4.421A 4.421A 4.912 +.175 4.737 1675 ---- 4.785B 4.211A 4.211A 4.695 +.170 4.525 1700 ---- 4.573B 4.006A 4.006A 4.483 +.167 4.316 2 2 1725 ---- 4.363B 3.810A 3.810A 4.274 +.161 4.113 1750 ---- 4.159B 3.614A 3.614A 4.071 +.156 3.915 1775 ---- 3.959B 3.427A 3.427A 3.872 +.151 3.721 1800 ---- 3.765B 3.244A 3.244A 3.678 +.144 3.534 1825 ---- 3.575B 3.069A 3.069A 3.490 +.138 3.352 1850 ---- 3.392B 2.900A 2.900A 3.308 +.131 3.177 1875 ---- 3.214B 2.737A 2.737A 3.132 +.125 3.007 1900 ---- 3.043B 2.583A 2.583A 2.961 +.117 2.844 1925 ---- 2.878B 2.427A 2.427A 2.798 +.111 2.687 1950 ---- 2.717B 2.285A 2.285A 2.640 +.103 2.537 1975 ---- 2.571B 2.149A 2.149A 2.490 +.097 2.393 2000 ---- 2.425B 2.021A 2.021A 2.346 +.090 2.256 20 70 2025 ---- 2.286B 1.900A 1.900A 2.208 +.082 2.126 51 2050 ---- 2.154B 1.786A 1.786A 2.078 +.076 2.002 1 1 2075 ---- 2.027B 1.678A 1.678A 1.953 +.068 1.885 2100 ---- 1.908B 1.576A 1.576A 1.836 +.061 1.775 50 100 2125 ---- 1.796B 1.481A 1.481A 1.725 +.054 1.671 2150 ---- 1.688B 1.393A 1.393A 1.620 +.047 1.573 2175 ---- 1.584B 1.313A 1.313A 1.521 +.040 1.481 2200 ---- 1.492B 1.231A 1.231A 1.429 +.033 1.396 1 2 2225 ---- 1.403B 1.157A 1.157A 1.342 +.027 1.315 2250 ---- 1.321B 1.091A 1.091A 1.261 +.021 1.240 1 2275 ---- 1.243B 1.026A 1.026A 1.185 +.016 1.169 10 2300 ---- 1.170B .970A .970A 1.115 +.011 1 1.104 2325 ---- 1.102B .915A .915A 1.050 +.008 1.042 1 2350 ---- 1.039B .863A .863A .989 +.004 .985 2375 ---- .980B .817A .817A .932 UNCH .932 2400 ---- .925B .772A .772A .879 -.003 .882 111 163 2425 ---- .874B .731A .731A .830 -.006 .836 2450 ---- .826B .693A .693A .784 -.008 .792 2475 ---- .784B .658A .658A .742 -.010 .752 2500 ---- .742B .624A .624A .702 -.012 .714 62 2525 ---- .703B .593A .593A .665 -.013 .678 2550 ---- .666B .564A .564A .630 -.015 .645 2575 ---- .632B .536A .536A .598 -.016 .614 2600 ---- .600B .511A .511A .567 -.018 .585 24 2625 ---- .570B .487A .487A .539 -.019 .558 2650 ---- .543B .465A .465A .513 -.020 .533 2675 ---- .516B .444A .444A .488 -.021 .509 1 132 2700 ---- .491B .424A .424A .464 -.022 .486 6 2725 ---- .468B .406A .406A .443 -.022 .465 2750 ---- .447B .388A .388A .422 -.023 .445 2775 ---- ---- .372A .372A .403 -.023 .426 2800 ---- ---- .356A .356A .384 -.024 1 .408 5 2825 ---- ---- .341A .341A .367 -.024 .391 2850 ---- ---- .327A .327A .351 -.024 .375 2875 ---- ---- .314A .314A .336 -.024 .360 1 2900 ---- ---- .302A .302A .321 -.025 .346 1 2925 ---- ---- .290A .290A .308 -.024 .332 1 129 2950 ---- ---- .279A .279A .295 -.025 .320 2975 ---- ---- .268A .268A .283 -.024 .307 3000 ---- ---- .258A .258A .271 -.025 .296 40 502 3025 ---- ---- .249A .249A .260 -.025 .285 3050 ---- ---- .239A .239A .250 -.024 .274 3075 ---- ---- .231A .231A .240 -.024 .264 3100 ---- ---- .223A .223A .231 -.024 .255 3125 ---- ---- .215A .215A .222 -.024 .246 3500 ---- ---- .133A .133A .132 -.018 .150 1 4000 ---- ---- .080A .080A .077 -.012 .089 500 5000 ---- ---- ---- ---- .039 -.004 .043 15 850 ---- ---- ---- ---- 12.708 +.210 12.498 875 ---- ---- ---- ---- 12.458 +.210 12.248 900 ---- ---- ---- ---- 12.208 +.210 11.998 925 ---- ---- ---- ---- 11.958 +.210 11.748 950 ---- ---- ---- ---- 11.708 +.210 11.498 975 ---- ---- ---- ---- 11.458 +.210 11.248 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.208 +.210 10.998 10000 ---- ---- ---- ---- .011 -.001 .012 23 1025 ---- ---- ---- ---- 10.958 +.210 10.748 1050 ---- ---- ---- ---- 10.708 +.210 10.498 1075 ---- ---- ---- ---- 10.458 +.210 10.248 1100 ---- ---- ---- ---- 10.208 +.210 9.998 1125 ---- ---- ---- ---- 9.958 +.210 9.748 1150 ---- ---- ---- ---- 9.708 +.210 9.498 1175 ---- ---- ---- ---- 9.458 +.210 9.248 1200 ---- ---- ---- ---- 9.208 +.208 9.000 1225 ---- ---- ---- ---- 8.960 +.207 8.753 1250 ---- ---- ---- ---- 8.712 +.206 8.506 1275 ---- ---- ---- ---- 8.466 +.205 8.261 4 1300 ---- ---- ---- ---- 8.220 +.203 8.017 1 1325 ---- ---- ---- ---- 7.976 +.202 7.774 1 1350 ---- ---- ---- ---- 7.733 +.201 7.532 1 1375 ---- ---- ---- ---- 7.492 +.200 7.292 2 1400 ---- ---- 6.723A 6.723A 7.252 +.198 7.054 1425 ---- 6.951B 6.488A 6.488A 7.013 +.195 6.818 1450 ---- 6.862B 6.255A 6.255A 6.777 +.194 6.583 1475 ---- 6.629B 6.025A 6.025A 6.543 +.192 6.351 1500 ---- 6.395B 5.796A 5.796A 6.311 +.190 6.121 2 1525 ---- 6.167B 5.571A 5.571A 6.081 +.187 5.894 8 1550 ---- 5.937B 5.349A 5.349A 5.854 +.185 5.669 4 1575 ---- 5.712B 5.130A 5.130A 5.629 +.181 5.448 2 1600 ---- 5.493B 4.916A 4.916A 5.408 +.178 5.230 2 6 1625 ---- 5.273B 4.703A 4.703A 5.190 +.174 5.016 1650 ---- 5.060B 4.496A 4.496A 4.976 +.170 4.806 1675 ---- 4.849B 4.294A 4.294A 4.766 +.167 4.599 1700 ---- 4.641B 4.097A 4.097A 4.559 +.162 4.397 2 1725 ---- 4.441B 3.905A 3.905A 4.357 +.157 4.200 1750 ---- 4.241B 3.719A 3.719A 4.160 +.152 4.008 1775 ---- 4.049B 3.539A 3.539A 3.968 +.147 3.821 1800 ---- 3.862B 3.363A 3.363A 3.780 +.140 3.640 2 1825 ---- 3.678B 3.193A 3.193A 3.598 +.134 3.464 29 1850 ---- 3.502B 3.030A 3.030A 3.422 +.128 3.294 1 1875 ---- 3.330B 2.875A 2.875A 3.252 +.122 3.130 1900 ---- 3.164B 2.714A 2.714A 3.087 +.115 2.972 1 1925 ---- 3.003B 2.572A 2.572A 2.929 +.108 2.821 1950 ---- 2.849B 2.434A 2.434A 2.777 +.101 2.676 1 1975 ---- 2.708B 2.304A 2.304A 2.631 +.094 2.537 2000 2.464 2.565B 2.179A 2.473B 2.492 +.087 1 2.405 1 155 2025 ---- 2.429B 2.062A 2.062A 2.359 +.080 2.279 2050 ---- 2.303B 1.947A 1.947A 2.232 +.073 2.159 1 2075 ---- 2.179B 1.843A 1.843A 2.110 +.065 2.045 2 2100 ---- 2.060B 1.747A 1.747A 1.995 +.058 1.937 10 20 2125 ---- 1.949B 1.654A 1.654A 1.885 +.050 1.835 1 2150 ---- 1.846B 1.566A 1.566A 1.782 +.044 1.738 10 2175 ---- 1.747B 1.482A 1.482A 1.684 +.037 1.647 2200 ---- 1.652B 1.395A 1.395A 1.591 +.030 1.561 10 2225 ---- 1.564B 1.322A 1.322A 1.504 +.024 1.480 20 2250 ---- 1.481B 1.253A 1.253A 1.423 +.019 1.404 2 2275 ---- 1.403B 1.186A 1.186A 1.346 +.013 1.333 2300 ---- 1.330B 1.127A 1.127A 1.274 +.008 1.266 152 2325 ---- 1.261B 1.070A 1.070A 1.207 +.004 1.203 2350 ---- 1.197B 1.016A 1.016A 1.144 +.001 1.143 2375 ---- 1.135B .967A .967A 1.086 -.002 1.088 9 2400 ---- 1.079B .918A .918A 1.030 -.006 1.036 11 2425 ---- 1.025B .876A .876A .979 -.008 .987 5 2450 ---- .975B .835A .835A .931 -.010 .941 3 2475 ---- .928B .796A .796A .885 -.013 .898 2500 ---- .886B .760A .760A .843 -.014 .857 483 2525 ---- .845B .726A .726A .803 -.016 .819 2550 ---- .805B .693A .693A .766 -.017 .783 4 2575 ---- .768B .663A .663A .731 -.018 .749 5 2600 ---- .733B .634A .634A .698 -.019 .717 13 2625 ---- .701B .607A .607A .667 -.020 .687 5 2650 ---- .669B .582A .582A .637 -.022 .659 1 6 2675 ---- .641B .561A .561A .609 -.023 .632 5 5 2700 ---- .612B .538A .538A .583 -.023 .606 4 200 2725 ---- .587B .517A .517A .558 -.024 .582 2750 ---- .561B .496A .496A .535 -.024 .559 225 2775 ---- .538B .477A .477A .513 -.024 .537 2800 ---- ---- .459A .459A .492 -.025 .517 1 16 2825 ---- ---- .442A .442A .472 -.025 .497 2850 ---- ---- .426A .426A .453 -.026 .479 17 2875 ---- ---- .410A .410A .436 -.025 .461 2900 ---- ---- .396A .396A .419 -.025 .444 2925 ---- ---- .382A .382A .403 -.025 .428 1 2950 ---- ---- .369A .369A .388 -.025 .413 1 2975 ---- ---- .356A .356A .374 -.025 .399 3 3000 ---- ---- .344A .344A .360 -.025 .385 2 414 3025 ---- ---- .332A .332A .347 -.025 .372 3050 ---- ---- .324A .324A .335 -.025 .360 1 3075 ---- ---- .312A .312A .323 -.025 .348 3100 ---- ---- .303A .303A .312 -.025 .337 3125 ---- ---- .292A .292A .301 -.025 .326 3150 ---- ---- .284A .284A .291 -.025 .316 3175 ---- ---- .275A .275A .282 -.024 .306 3200 ---- ---- .266A .266A .273 -.024 .297 1 1 3225 ---- ---- .258A .258A .264 -.024 .288 3250 ---- ---- .250A .250A .255 -.024 .279 3275 ---- ---- .243A .243A .247 -.024 .271 2 3300 ---- ---- .236A .236A .240 -.023 .263 400 3325 ---- ---- .229A .229A .233 -.022 .255 3350 ---- ---- .222A .222A .226 -.022 .248 3375 ---- ---- .216A .216A .219 -.022 .241 2 3400 ---- ---- .210A .210A .212 -.022 .234 5 3500 ---- ---- .188A .188A .189 -.020 .209 502 4000 ---- ---- .118A .118A .115 -.013 .128 11 5000 ---- ---- ---- ---- .056 -.006 .062 4 6000 .041 .041 .041 .041 .033 -.003 2 .036 7000 ---- ---- ---- ---- .022 -.002 .024 800 ---- ---- ---- ---- 13.208 +.210 12.998 8000 ---- ---- ---- ---- .016 -.001 .017 825 ---- ---- ---- ---- 12.958 +.210 12.748 850 ---- ---- ---- ---- 12.708 +.210 12.498 875 ---- ---- ---- ---- 12.458 +.210 12.248 900 ---- ---- ---- ---- 12.208 +.210 11.998 9000 ---- ---- ---- ---- .013 -.001 .014 925 ---- ---- ---- ---- 11.958 +.210 11.748 950 ---- ---- ---- ---- 11.708 +.210 11.498 975 ---- ---- ---- ---- 11.458 +.210 11.248 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.343 +.216 11.127 10000 ---- ---- ---- ---- .021 -.003 .024 1025 ---- ---- ---- ---- 11.093 +.216 10.877 1050 ---- ---- ---- ---- 10.843 +.216 10.627 1075 ---- ---- ---- ---- 10.593 +.216 10.377 1100 ---- ---- ---- ---- 10.343 +.216 10.127 1125 ---- ---- ---- ---- 10.093 +.216 9.877 1150 ---- ---- ---- ---- 9.843 +.215 9.628 1175 ---- ---- ---- ---- 9.594 +.213 9.381 1200 ---- ---- ---- ---- 9.347 +.212 9.135 1225 ---- ---- ---- ---- 9.101 +.211 8.890 1250 ---- ---- ---- ---- 8.856 +.209 8.647 1275 ---- ---- ---- ---- 8.613 +.208 8.405 1300 ---- ---- ---- ---- 8.372 +.206 8.166 1325 ---- ---- ---- ---- 8.132 +.205 7.927 1350 ---- ---- 7.369A 7.369A 7.894 +.203 7.691 1375 ---- 7.732B 7.137A 7.137A 7.658 +.201 7.457 1400 ---- 7.498B 6.907A 6.907A 7.424 +.199 7.225 1425 ---- 7.265B 6.678A 6.678A 7.192 +.196 6.996 1450 ---- 7.038B 6.453A 6.453A 6.962 +.193 6.769 1475 ---- 6.808B 6.231A 6.231A 6.735 +.190 6.545 1500 ---- 6.584B 6.011A 6.011A 6.511 +.188 6.323 1525 ---- 6.363B 5.795A 5.795A 6.290 +.185 6.105 1550 ---- 6.144B 5.583A 5.583A 6.071 +.181 5.890 1575 ---- 5.930B 5.376A 5.376A 5.856 +.177 5.679 1600 ---- 5.717B 5.170A 5.170A 5.645 +.174 5.471 1625 ---- 5.510B 4.969A 4.969A 5.436 +.169 5.267 1650 ---- 5.304B 4.773A 4.773A 5.232 +.165 5.067 1 1675 ---- 5.103B 4.581A 4.581A 5.032 +.160 4.872 1700 ---- 4.906B 4.395A 4.395A 4.836 +.155 4.681 1725 ---- 4.714B 4.213A 4.213A 4.644 +.150 4.494 1750 ---- 4.525B 4.035A 4.035A 4.457 +.144 4.313 1775 ---- 4.342B 3.864A 3.864A 4.275 +.139 4.136 1800 ---- 4.164B 3.698A 3.698A 4.097 +.133 3.964 1825 ---- 3.991B 3.537A 3.537A 3.925 +.127 3.798 1850 ---- 3.822B 3.383A 3.383A 3.758 +.121 3.637 25 1875 ---- 3.660B 3.234A 3.234A 3.596 +.114 3.482 2 1900 ---- 3.503B 3.091A 3.091A 3.440 +.108 3.332 1925 ---- 3.351B 2.953A 2.953A 3.290 +.102 3.188 1950 ---- 3.203B 2.822A 2.822A 3.145 +.096 3.049 1 1975 ---- 3.064B 2.696A 2.696A 3.006 +.090 2.916 10 2000 ---- 2.929B 2.576A 2.576A 2.872 +.083 2.789 8 2025 ---- 2.800B 2.461A 2.461A 2.744 +.077 2.667 2050 ---- 2.674B 2.351A 2.351A 2.621 +.071 2.550 2075 ---- 2.557B 2.247A 2.247A 2.504 +.065 2.439 5 2100 ---- 2.443B 2.148A 2.148A 2.392 +.060 2.332 106 2125 ---- 2.335B 2.054A 2.054A 2.285 +.054 2.231 2150 ---- 2.232B 1.964A 1.964A 2.183 +.048 2.135 2175 ---- 2.133B 1.879A 1.879A 2.085 +.042 2.043 2200 ---- 2.040B 1.798A 1.798A 1.993 +.037 1.956 205 2225 ---- 1.950B 1.722A 1.722A 1.905 +.032 1.873 2250 ---- 1.866B 1.649A 1.649A 1.821 +.027 1.794 2275 ---- 1.785B 1.581A 1.581A 1.741 +.022 1.719 5 2300 ---- 1.708B 1.515A 1.515A 1.666 +.017 1.649 45 2325 ---- 1.636B 1.454A 1.454A 1.594 +.013 1.581 2350 ---- 1.567B 1.395A 1.395A 1.526 +.008 1.518 2 2375 ---- 1.501B 1.339A 1.339A 1.462 +.005 1.457 2400 ---- 1.439B 1.287A 1.287A 1.401 +.001 1.400 4 68 2425 ---- 1.380B 1.237A 1.237A 1.343 -.002 1.345 2450 ---- 1.324B 1.190A 1.190A 1.288 -.006 1.294 2475 ---- 1.272B 1.145A 1.145A 1.236 -.009 1.245 13 2500 ---- 1.221B 1.102A 1.102A 1.187 -.011 1.198 31 716 2525 ---- 1.174B 1.062A 1.062A 1.140 -.014 1.154 42 2550 ---- 1.129B 1.018A 1.018A 1.096 -.016 1.112 1 2575 ---- 1.085B .982A .982A 1.054 -.018 1.072 2600 ---- 1.044B .947A .947A 1.014 -.020 1.034 28 2625 ---- 1.009B .914A .914A .977 -.022 .999 2650 ---- .972B .883A .883A .941 -.023 .964 4 2675 ---- .937B .853A .853A .907 -.025 .932 2700 ---- .903B .825A .825A .875 -.026 .901 12 2725 ---- ---- .798A .798A .844 -.028 .872 2750 ---- ---- .773A .773A .815 -.029 .844 2775 ---- ---- .748A .748A .788 -.029 .817 2800 ---- ---- .725A .725A .761 -.031 .792 91 2825 ---- ---- .703A .703A .736 -.032 .768 2850 ---- ---- .681A .681A .713 -.032 .745 2875 ---- ---- .661A .661A .690 -.033 .723 2900 ---- ---- .642A .642A .668 -.033 .701 2 2925 ---- ---- .623A .623A .648 -.033 .681 1 2950 ---- ---- .605A .605A .628 -.034 .662 2975 ---- ---- .588A .588A .609 -.034 .643 3000 .625 .625 .571A .572A .591 -.034 1 .625 17 668 3025 ---- ---- .556A .556A .573 -.035 .608 3050 ---- ---- .540A .540A .557 -.035 .592 3075 ---- ---- .525A .525A .541 -.035 .576 2 3100 ---- ---- .511A .511A .525 -.035 .560 15 3125 ---- ---- .497A .497A .511 -.035 .546 100 3150 ---- ---- .484A .484A .496 -.036 .532 3175 ---- ---- .471A .471A .483 -.035 .518 3200 ---- ---- .459A .459A .470 -.035 .505 15 3225 ---- ---- .447A .447A .457 -.035 .492 3250 ---- ---- .436A .436A .445 -.035 .480 3275 ---- ---- .425A .425A .433 -.035 .468 3300 ---- ---- .414A .414A .422 -.035 .457 131 3325 ---- ---- .404A .404A .411 -.035 .446 3350 ---- ---- .394A .394A .401 -.034 .435 3375 ---- ---- .385A .385A .391 -.034 .425 3400 ---- ---- .375A .375A .381 -.034 .415 3425 ---- ---- .367A .367A .372 -.033 .405 3450 ---- ---- .358A .358A .363 -.033 .396 3475 ---- ---- .350A .350A .354 -.033 .387 3500 ---- ---- .342A .342A .346 -.032 .378 115 3525 ---- ---- .334A .334A .338 -.032 .370 3550 ---- ---- .326A .326A .330 -.032 .362 3575 ---- ---- .319A .319A .322 -.032 .354 3600 ---- ---- .312A .312A .315 -.031 .346 3625 ---- ---- .305A .305A .308 -.031 .339 3650 ---- ---- .299A .299A .301 -.030 .331 3675 ---- ---- .292A .292A .295 -.029 .324 3700 ---- ---- .286A .286A .288 -.030 .318 3725 ---- ---- .280A .280A .282 -.029 .311 3750 ---- ---- .275A .275A .276 -.029 .305 3775 ---- ---- .269A .269A .270 -.028 .298 3800 ---- ---- .264A .264A .264 -.028 .292 3825 ---- ---- .258A .258A .259 -.028 .287 3850 ---- ---- .253A .253A .254 -.027 .281 3875 ---- ---- .248A .248A .249 -.026 .275 3900 ---- ---- .243A .243A .244 -.026 .270 190 3925 ---- ---- .239A .239A .239 -.026 .265 3950 ---- ---- .234A .234A .234 -.026 .260 3975 ---- ---- .230A .230A .229 -.026 .255 4000 ---- ---- .226A .226A .225 -.025 .250 290 4025 ---- ---- .221A .221A .221 -.024 .245 6 4050 ---- ---- .217A .217A .217 -.024 .241 4075 ---- ---- .213A .213A .212 -.024 .236 1 5000 ---- ---- .123A .123A .117 -.013 .130 52 6000 ---- ---- .080A .080A .073 -.008 .081 25 7000 ---- ---- ---- ---- .051 -.005 .056 10 725 ---- ---- ---- ---- 14.093 +.216 13.877 750 ---- ---- ---- ---- 13.843 +.216 13.627 775 ---- ---- ---- ---- 13.593 +.216 13.377 800 ---- ---- ---- ---- 13.343 +.216 13.127 8000 ---- ---- ---- ---- .037 -.004 .041 825 ---- ---- ---- ---- 13.093 +.216 12.877 850 ---- ---- ---- ---- 12.843 +.216 12.627 875 ---- ---- ---- ---- 12.593 +.216 12.377 900 ---- ---- ---- ---- 12.343 +.216 12.127 9000 ---- ---- ---- ---- .028 -.003 .031 925 ---- ---- ---- ---- 12.093 +.216 11.877 950 ---- ---- ---- ---- 11.843 +.216 11.627 975 ---- ---- ---- ---- 11.593 +.216 11.377 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 11.484 +.209 11.275 10000 ---- ---- .053A .053A .051 -.006 .057 1025 ---- ---- ---- ---- 11.234 +.209 11.025 1050 ---- ---- ---- ---- 10.984 +.209 10.775 1075 ---- ---- ---- ---- 10.734 +.209 10.525 1100 ---- ---- ---- ---- 10.484 +.209 10.275 1125 ---- ---- ---- ---- 10.234 +.208 10.026 1150 ---- ---- ---- ---- 9.985 +.207 9.778 1175 ---- ---- ---- ---- 9.738 +.206 9.532 1200 ---- ---- ---- ---- 9.492 +.205 9.287 1225 ---- ---- ---- ---- 9.248 +.204 9.044 1250 ---- ---- ---- ---- 9.006 +.202 8.804 1275 ---- ---- ---- ---- 8.765 +.200 8.565 1300 ---- ---- 8.012A 8.012A 8.527 +.199 8.328 1325 ---- 8.251B 7.780A 7.780A 8.291 +.197 8.094 1350 ---- 8.113B 7.551A 7.551A 8.057 +.195 7.862 1375 ---- 7.882B 7.324A 7.324A 7.826 +.193 7.633 1400 ---- 7.652B 7.100A 7.100A 7.597 +.191 7.406 1425 ---- 7.427B 6.879A 6.879A 7.371 +.189 7.182 1450 ---- 7.203B 6.661A 6.661A 7.148 +.186 6.962 1475 ---- 6.985B 6.447A 6.447A 6.927 +.183 6.744 1500 ---- 6.768B 6.236A 6.236A 6.710 +.180 6.530 1525 ---- 6.555B 6.029A 6.029A 6.496 +.177 6.319 1550 ---- 6.343B 5.825A 5.825A 6.286 +.175 6.111 1575 ---- 6.136B 5.625A 5.625A 6.079 +.171 5.908 1600 ---- 5.932B 5.429A 5.429A 5.876 +.168 5.708 1625 ---- 5.732B 5.237A 5.237A 5.677 +.165 5.512 1650 ---- 5.536B 5.049A 5.049A 5.481 +.160 5.321 1 1675 ---- 5.344B 4.866A 4.866A 5.290 +.156 5.134 1700 ---- 5.154B 4.687A 4.687A 5.103 +.152 4.951 1 1725 ---- 4.969B 4.513A 4.513A 4.920 +.148 4.772 2 1750 ---- 4.789B 4.343A 4.343A 4.742 +.144 4.598 1 1775 ---- 4.613B 4.179A 4.179A 4.568 +.139 4.429 1800 ---- 4.442B 4.019A 4.019A 4.399 +.135 4.264 1825 ---- 4.276B 3.865A 3.865A 4.235 +.131 4.104 1850 ---- 4.115B 3.716A 3.716A 4.075 +.127 3.948 1875 ---- 3.958B 3.572A 3.572A 3.920 +.122 3.798 1900 ---- 3.806B 3.434A 3.434A 3.770 +.117 3.653 1925 ---- 3.660B 3.301A 3.301A 3.625 +.112 3.513 1950 ---- 3.519B 3.173A 3.173A 3.484 +.105 3.379 1975 ---- 3.383B 3.050A 3.050A 3.349 +.099 3.250 2000 ---- 3.252B 2.932A 2.932A 3.218 +.091 3.127 2025 ---- 3.126B 2.820A 2.820A 3.092 +.083 3.009 2050 ---- 3.004B 2.712A 2.712A 2.971 +.075 2.896 2075 ---- 2.888B 2.608A 2.608A 2.855 +.068 2.787 2100 ---- 2.777B 2.510A 2.510A 2.743 +.059 2.684 2125 ---- 2.670B 2.415A 2.415A 2.636 +.052 2.584 2150 ---- 2.568B 2.325A 2.325A 2.533 +.044 2.489 2175 ---- 2.470B 2.239A 2.239A 2.435 +.037 2.398 2200 ---- 2.376B 2.157A 2.157A 2.341 +.031 2.310 2225 ---- 2.286B 2.078A 2.078A 2.251 +.024 2.227 2250 ---- 2.200B 2.004A 2.004A 2.165 +.019 2.146 2275 ---- 2.117B 1.931A 1.931A 2.083 +.013 2.070 2300 ---- 2.039B 1.864A 1.864A 2.005 +.009 1.996 2325 ---- 1.964B 1.799A 1.799A 1.930 +.004 1.926 2350 ---- 1.892B 1.738A 1.738A 1.859 UNCH 1.859 2375 ---- 1.824B 1.678A 1.678A 1.791 -.004 1.795 2400 ---- 1.758B 1.622A 1.622A 1.727 -.007 1.734 2425 ---- 1.695B 1.568A 1.568A 1.665 -.011 1.676 2450 ---- 1.636B 1.517A 1.517A 1.606 -.014 1.620 2475 ---- 1.579B 1.468A 1.468A 1.550 -.017 1.567 2500 ---- 1.524B 1.422A 1.422A 1.497 -.019 1.516 2525 ---- 1.476B 1.374A 1.374A 1.446 -.022 1.468 2550 ---- 1.423B 1.334A 1.334A 1.398 -.024 1.422 2575 ---- ---- 1.294A 1.294A 1.352 -.026 1.378 2600 ---- ---- 1.255A 1.255A 1.308 -.028 1.336 2625 ---- ---- 1.218A 1.218A 1.266 -.030 1.296 2650 ---- ---- 1.173A 1.173A 1.226 -.032 1.258 2675 ---- ---- 1.139A 1.139A 1.188 -.034 1.222 2700 ---- ---- 1.107A 1.107A 1.151 -.036 1.187 2725 ---- ---- 1.075A 1.075A 1.116 -.038 1.154 2750 ---- ---- 1.044A 1.044A 1.083 -.039 1.122 2775 ---- ---- 1.014A 1.014A 1.051 -.040 1.091 2800 ---- ---- .986A .986A 1.021 -.041 1.062 2825 ---- ---- .958A .958A .991 -.043 1.034 2850 ---- ---- .932A .932A .963 -.044 1.007 2875 ---- ---- .907A .907A .936 -.045 .981 2900 ---- ---- .883A .883A .910 -.046 .956 2925 ---- ---- .860A .860A .885 -.046 .931 2950 ---- ---- .838A .838A .861 -.047 .908 2975 ---- ---- .817A .817A .838 -.048 .886 3000 ---- ---- .797A .797A .815 -.049 .864 3025 ---- ---- .777A .777A .794 -.049 .843 3050 ---- ---- .759A .759A .773 -.050 .823 3075 ---- ---- .740A .740A .753 -.050 .803 3100 ---- ---- .723A .723A .734 -.051 .785 3125 ---- ---- .706A .706A .716 -.050 .766 3150 ---- ---- .690A .690A .698 -.051 .749 8 3500 ---- ---- .513A .513A .505 -.051 .556 125 125 4000 ---- ---- .358A .358A .345 -.043 .388 5 4500 ---- ---- .265A .265A .253 -.034 .287 5000 ---- ---- .206A .206A .195 -.026 .221 6 6 6000 ---- ---- .138A .138A .127 -.016 .143 7000 ---- ---- ---- ---- .090 -.010 .100 8000 ---- ---- ---- ---- .068 -.008 .076 825 ---- ---- ---- ---- 13.234 +.209 13.025 850 ---- ---- ---- ---- 12.984 +.209 12.775 875 ---- ---- ---- ---- 12.734 +.209 12.525 900 ---- ---- ---- ---- 12.484 +.209 12.275 9000 ---- ---- ---- ---- .057 -.006 .063 925 ---- ---- ---- ---- 12.234 +.209 12.025 950 ---- ---- ---- ---- 11.984 +.209 11.775 975 ---- ---- ---- ---- 11.734 +.209 11.525 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 11.724 +.193 11.531 10000 ---- .040B ---- .040B .042 +.013 .029 3 1025 ---- ---- ---- ---- 11.474 +.193 11.281 1050 ---- ---- ---- ---- 11.224 +.193 11.031 1075 ---- ---- ---- ---- 10.974 +.193 10.781 1100 ---- ---- ---- ---- 10.724 +.193 10.531 1125 ---- ---- ---- ---- 10.474 +.193 10.281 1150 ---- ---- ---- ---- 10.224 +.193 10.031 1175 ---- ---- ---- ---- 9.974 +.191 9.783 1200 ---- ---- ---- ---- 9.726 +.188 9.538 1225 ---- ---- ---- ---- 9.481 +.185 9.296 1250 ---- ---- ---- ---- 9.240 +.182 9.058 1275 ---- ---- ---- ---- 9.002 +.179 8.823 1300 ---- ---- ---- ---- 8.767 +.176 8.591 1325 ---- ---- ---- ---- 8.535 +.172 8.363 1350 ---- ---- ---- ---- 8.307 +.169 8.138 1375 ---- ---- ---- ---- 8.081 +.165 7.916 1400 ---- ---- ---- ---- 7.859 +.161 7.698 1425 ---- ---- ---- ---- 7.641 +.158 7.483 1450 ---- ---- ---- ---- 7.426 +.154 7.272 1475 ---- ---- ---- ---- 7.214 +.150 7.064 1500 ---- ---- ---- ---- 7.006 +.146 6.860 1525 ---- ---- ---- ---- 6.801 +.141 6.660 1550 ---- ---- ---- ---- 6.601 +.138 6.463 1575 ---- ---- ---- ---- 6.404 +.133 6.271 1600 ---- ---- ---- ---- 6.211 +.129 6.082 1625 ---- ---- ---- ---- 6.021 +.124 5.897 1650 ---- ---- ---- ---- 5.836 +.119 5.717 1675 ---- ---- ---- ---- 5.656 +.116 5.540 1700 ---- ---- ---- ---- 5.479 +.111 5.368 1725 ---- ---- ---- ---- 5.307 +.107 5.200 1750 ---- ---- ---- ---- 5.139 +.102 5.037 1775 ---- ---- ---- ---- 4.975 +.097 4.878 1800 ---- ---- ---- ---- 4.816 +.092 4.724 1825 ---- ---- ---- ---- 4.662 +.088 4.574 1850 ---- ---- ---- ---- 4.512 +.083 4.429 1875 ---- ---- ---- ---- 4.367 +.079 4.288 2 1900 ---- ---- ---- ---- 4.226 +.074 4.152 1 1925 ---- ---- ---- ---- 4.090 +.070 4.020 2 1950 ---- 3.918B 3.728A 3.728A 3.958 +.066 3.892 4 1975 ---- ---- ---- ---- 3.831 +.062 3.769 2000 ---- 3.660B 3.491A 3.491A 3.708 +.059 3.649 2025 ---- 3.538B 3.374A 3.374A 3.589 +.055 3.534 2050 ---- ---- 3.264A 3.264A 3.474 +.052 3.422 2075 ---- ---- ---- ---- 3.363 +.049 3.314 2100 ---- ---- ---- ---- 3.255 +.046 3.209 2125 ---- ---- ---- ---- 3.152 +.044 3.108 2150 ---- ---- ---- ---- 3.052 +.043 3.009 2175 3.020 3.020 2.781A 2.992A 2.955 +.041 1 2.914 2200 ---- ---- ---- ---- 2.861 +.039 2.822 2225 ---- ---- ---- ---- 2.771 +.039 2.732 2250 ---- ---- ---- ---- 2.683 +.037 2.646 1 2275 ---- ---- ---- ---- 2.598 +.036 2.562 1 2300 ---- ---- ---- ---- 2.516 +.035 2.481 2325 ---- ---- ---- ---- 2.437 +.034 2.403 2350 ---- ---- ---- ---- 2.361 +.033 2.328 2375 ---- ---- ---- ---- 2.288 +.032 2.256 2400 ---- ---- ---- ---- 2.217 +.030 2.187 2425 ---- ---- ---- ---- 2.149 +.029 2.120 2450 ---- ---- ---- ---- 2.083 +.027 2.056 2475 ---- ---- ---- ---- 2.021 +.026 1.995 2500 ---- ---- ---- ---- 1.961 +.025 1.936 5 2525 ---- ---- ---- ---- 1.903 +.023 1.880 8 2550 ---- ---- ---- ---- 1.848 +.021 1.827 1 2575 ---- ---- ---- ---- 1.796 +.020 1.776 2600 ---- ---- 1.718A 1.718A 1.746 +.018 1.728 2625 ---- ---- ---- ---- 1.699 +.017 1.682 2650 ---- ---- 1.632A 1.632A 1.653 +.014 1.639 150 2675 ---- ---- ---- ---- 1.610 +.012 1.598 2700 ---- ---- 1.551A 1.551A 1.568 +.011 1.557 1 2725 ---- ---- ---- ---- 1.527 +.014 1.513 2750 ---- ---- ---- ---- 1.488 +.017 1.471 1 1 2775 ---- ---- ---- ---- 1.451 +.017 1.434 2800 ---- ---- ---- ---- 1.414 +.012 1.402 3 2825 ---- ---- ---- ---- 1.379 +.007 1.372 2850 ---- ---- ---- ---- 1.346 +.001 1.345 2875 ---- ---- ---- ---- 1.313 -.006 1.319 2900 ---- ---- ---- ---- 1.282 -.012 1.294 2925 ---- ---- ---- ---- 1.252 -.017 1.269 2950 ---- ---- ---- ---- 1.223 -.021 1.244 2975 ---- ---- ---- ---- 1.194 -.025 1.219 3000 ---- ---- ---- ---- 1.167 -.026 1.193 136 3025 ---- ---- ---- ---- 1.141 -.026 1.167 3050 ---- ---- ---- ---- 1.115 -.026 1.141 3075 ---- ---- ---- ---- 1.091 -.024 1.115 3100 ---- ---- ---- ---- 1.067 -.022 1.089 1 3125 ---- ---- ---- ---- 1.044 -.020 1.064 3150 ---- ---- ---- ---- 1.022 -.017 1.039 3175 ---- ---- ---- ---- 1.000 -.015 1.015 3200 ---- ---- ---- ---- .980 -.013 .993 3225 ---- ---- ---- ---- .959 -.012 .971 3250 ---- ---- ---- ---- .940 -.011 .951 3275 ---- ---- ---- ---- .921 -.011 .932 3300 ---- ---- ---- ---- .903 -.011 .914 26 3325 ---- ---- ---- ---- .885 -.012 .897 3350 ---- ---- ---- ---- .868 -.013 .881 3375 ---- ---- ---- ---- .851 -.014 .865 3400 ---- ---- ---- ---- .835 -.015 .850 3425 ---- ---- ---- ---- .819 -.016 .835 3450 ---- ---- ---- ---- .804 -.017 .821 3475 ---- ---- ---- ---- .789 -.018 .807 3500 ---- ---- ---- ---- .775 -.018 .793 70 3525 ---- ---- ---- ---- .761 -.019 .780 3550 ---- ---- ---- ---- .748 -.018 .766 3575 ---- ---- ---- ---- .734 -.019 .753 3600 ---- ---- ---- ---- .722 -.018 .740 3625 ---- ---- ---- ---- .709 -.018 .727 3650 ---- ---- ---- ---- .697 -.018 .715 2 3675 ---- ---- ---- ---- .685 -.018 .703 3700 ---- ---- ---- ---- .673 -.018 .691 3725 ---- ---- ---- ---- .662 -.018 .680 3750 ---- ---- ---- ---- .651 -.017 .668 3775 ---- ---- ---- ---- .640 -.018 .658 3800 ---- ---- ---- ---- .629 -.018 .647 3825 ---- ---- ---- ---- .619 -.017 .636 3850 ---- ---- ---- ---- .609 -.017 .626 3875 ---- ---- ---- ---- .599 -.017 .616 3900 ---- ---- ---- ---- .589 -.018 .607 3925 ---- ---- ---- ---- .580 -.017 .597 3950 ---- ---- ---- ---- .570 -.018 .588 3975 ---- ---- ---- ---- .561 -.018 .579 4000 ---- ---- ---- ---- .553 -.017 .570 22 4025 ---- ---- ---- ---- .544 -.018 .562 4050 ---- ---- ---- ---- .535 -.018 .553 4075 ---- ---- ---- ---- .527 -.018 .545 4500 ---- ---- ---- ---- .407 -.020 .427 5000 ---- ---- ---- ---- .306 -.017 .323 43 6000 ---- ---- ---- ---- .178 +.003 .175 7000 ---- ---- ---- ---- .108 +.011 .097 3 725 ---- ---- ---- ---- 14.474 +.193 14.281 750 ---- ---- ---- ---- 14.224 +.193 14.031 775 ---- ---- ---- ---- 13.974 +.193 13.781 800 ---- ---- ---- ---- 13.724 +.193 13.531 8000 ---- ---- ---- ---- .073 +.008 .065 825 ---- ---- ---- ---- 13.474 +.193 13.281 850 ---- ---- ---- ---- 13.224 +.193 13.031 875 ---- ---- ---- ---- 12.974 +.193 12.781 900 ---- ---- ---- ---- 12.724 +.193 12.531 9000 ---- ---- ---- ---- .053 +.007 .046 925 ---- ---- ---- ---- 12.474 +.193 12.281 950 ---- ---- ---- ---- 12.224 +.193 12.031 975 ---- ---- ---- ---- 11.974 +.193 11.781 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 12.156 +.164 11.992 1025 ---- ---- ---- ---- 11.913 +.159 11.754 1050 ---- ---- ---- ---- 11.671 +.153 11.518 1075 ---- ---- ---- ---- 11.431 +.148 11.283 1100 ---- ---- ---- ---- 11.192 +.143 11.049 1125 ---- ---- ---- ---- 10.954 +.137 10.817 1150 ---- ---- ---- ---- 10.718 +.131 10.587 1175 ---- ---- ---- ---- 10.483 +.125 10.358 1200 ---- ---- ---- ---- 10.250 +.120 10.130 1225 ---- ---- ---- ---- 10.019 +.114 9.905 1250 ---- ---- ---- ---- 9.789 +.108 9.681 1275 ---- ---- ---- ---- 9.561 +.102 9.459 1300 ---- ---- ---- ---- 9.335 +.096 9.239 1325 ---- ---- ---- ---- 9.112 +.091 9.021 1350 ---- ---- ---- ---- 8.890 +.084 8.806 1375 ---- ---- ---- ---- 8.671 +.079 8.592 1400 ---- ---- ---- ---- 8.454 +.072 8.382 1425 ---- ---- ---- ---- 8.240 +.066 8.174 1450 ---- ---- ---- ---- 8.028 +.058 7.970 1475 ---- ---- ---- ---- 7.820 +.052 7.768 1500 ---- ---- ---- ---- 7.616 +.046 7.570 1525 ---- ---- ---- ---- 7.415 +.039 7.376 1550 ---- ---- ---- ---- 7.218 +.032 7.186 1575 ---- ---- ---- ---- 7.025 +.026 6.999 1600 ---- ---- ---- ---- 6.836 +.018 6.818 1625 ---- ---- ---- ---- 6.652 +.011 6.641 1650 ---- ---- ---- ---- 6.473 +.004 6.469 1675 ---- ---- ---- ---- 6.299 -.002 6.301 1700 ---- ---- ---- ---- 6.130 -.009 6.139 1725 ---- ---- ---- ---- 5.967 -.015 5.982 1750 ---- ---- ---- ---- 5.809 -.020 5.829 1775 ---- ---- ---- ---- 5.656 -.025 5.681 1800 ---- ---- ---- ---- 5.508 -.029 5.537 1825 ---- ---- ---- ---- 5.365 -.033 5.398 1850 ---- ---- ---- ---- 5.228 -.034 5.262 1875 ---- ---- ---- ---- 5.095 -.035 5.130 1900 ---- ---- ---- ---- 4.968 -.034 5.002 1925 ---- ---- ---- ---- 4.845 -.031 4.876 1950 ---- ---- ---- ---- 4.726 -.027 4.753 1975 ---- ---- ---- ---- 4.612 -.021 4.633 2000 ---- ---- ---- ---- 4.502 -.014 4.516 2025 ---- ---- ---- ---- 4.396 -.006 4.402 2050 ---- ---- ---- ---- 4.294 +.001 4.293 2075 ---- ---- ---- ---- 4.196 +.007 4.189 2100 ---- ---- ---- ---- 4.101 +.010 4.091 2125 ---- ---- ---- ---- 4.011 +.012 3.999 2150 ---- ---- ---- ---- 3.924 +.011 3.913 2175 ---- ---- ---- ---- 3.841 +.008 3.833 2200 ---- ---- ---- ---- 3.761 +.002 3.759 2225 ---- ---- ---- ---- 3.684 -.006 3.690 2250 ---- ---- ---- ---- 3.610 -.015 3.625 2275 ---- ---- ---- ---- 3.539 -.026 3.565 2300 ---- ---- ---- ---- 3.471 -.037 3.508 2325 ---- ---- ---- ---- 3.406 -.049 3.455 2350 ---- ---- ---- ---- 3.343 -.062 3.405 2375 ---- ---- ---- ---- 3.283 -.074 3.357 2400 ---- ---- ---- ---- 3.225 -.087 3.312 2425 ---- ---- ---- ---- 3.170 -.098 3.268 2450 ---- ---- ---- ---- 3.117 -.108 3.225 2475 ---- ---- ---- ---- 3.065 -.118 3.183 2500 ---- ---- ---- ---- 3.016 -.126 3.142 2525 ---- ---- ---- ---- 2.968 -.134 3.102 2550 ---- ---- ---- ---- 2.923 -.139 3.062 2575 ---- ---- ---- ---- 2.879 -.144 3.023 2600 ---- ---- ---- ---- 2.836 -.148 2.984 2625 ---- ---- ---- ---- 2.796 -.150 2.946 2650 ---- ---- ---- ---- 2.756 -.153 2.909 2675 ---- ---- ---- ---- 2.719 -.154 2.873 2700 ---- ---- ---- ---- 2.682 -.155 2.837 2725 ---- ---- ---- ---- 2.648 -.154 2.802 2750 ---- ---- ---- ---- 2.614 -.153 2.767 2775 ---- ---- ---- ---- 2.582 -.151 2.733 2800 ---- ---- ---- ---- 2.551 -.149 2.700 2825 ---- ---- ---- ---- 2.521 -.147 2.668 2850 ---- ---- ---- ---- 2.492 -.144 2.636 2875 ---- ---- ---- ---- 2.464 -.140 2.604 2900 ---- ---- ---- ---- 2.438 -.136 2.574 2925 ---- ---- ---- ---- 2.412 -.132 2.544 2950 ---- ---- ---- ---- 2.387 -.128 2.515 2975 ---- ---- ---- ---- 2.364 -.123 2.487 3000 ---- ---- ---- ---- 2.341 -.118 2.459 3025 ---- ---- ---- ---- 2.319 -.113 2.432 3050 ---- ---- ---- ---- 2.298 -.108 2.406 3075 ---- ---- ---- ---- 2.277 -.104 2.381 3100 ---- ---- ---- ---- 2.258 -.098 2.356 3125 ---- ---- ---- ---- 2.239 -.093 2.332 3150 ---- ---- ---- ---- 2.220 -.089 2.309 3175 ---- ---- ---- ---- 2.203 -.084 2.287 3200 ---- ---- ---- ---- 2.186 -.079 2.265 3225 ---- ---- ---- ---- 2.170 -.074 2.244 3250 ---- ---- ---- ---- 2.154 -.070 2.224 3275 ---- ---- ---- ---- 2.139 -.065 2.204 3300 ---- ---- ---- ---- 2.125 -.060 2.185 3325 ---- ---- ---- ---- 2.111 -.055 2.166 3350 ---- ---- ---- ---- 2.098 -.050 2.148 3375 ---- ---- ---- ---- 2.085 -.046 2.131 3400 ---- ---- ---- ---- 2.072 -.042 2.114 3425 ---- ---- ---- ---- 2.061 -.037 2.098 3450 ---- ---- ---- ---- 2.049 -.033 2.082 3475 ---- ---- ---- ---- 2.039 -.027 2.066 3500 ---- ---- ---- ---- 2.028 -.023 2.051 3525 ---- ---- ---- ---- 2.018 -.019 2.037 3550 ---- ---- ---- ---- 2.009 -.014 2.023 3575 ---- ---- ---- ---- 2.000 -.009 2.009 3600 ---- ---- ---- ---- 1.991 -.005 1.996 3625 ---- ---- ---- ---- 1.983 UNCH 1.983 3650 ---- ---- ---- ---- 1.975 +.004 1.971 3675 ---- ---- ---- ---- 1.967 +.008 1.959 3700 ---- ---- ---- ---- 1.960 +.013 1.947 3725 ---- ---- ---- ---- 1.953 +.017 1.936 3750 ---- ---- ---- ---- 1.947 +.022 1.925 3775 ---- ---- ---- ---- 1.941 +.027 1.914 3800 ---- ---- ---- ---- 1.935 +.031 1.904 3825 ---- ---- ---- ---- 1.929 +.035 1.894 3850 ---- ---- ---- ---- 1.924 +.039 1.885 3875 ---- ---- ---- ---- 1.919 +.044 1.875 3900 ---- ---- ---- ---- 1.914 +.048 1.866 3925 ---- ---- ---- ---- 1.910 +.052 1.858 3950 ---- ---- ---- ---- 1.906 +.057 1.849 3975 ---- ---- ---- ---- 1.902 +.061 1.841 4000 ---- ---- ---- ---- 1.899 +.065 1.834 4025 ---- ---- ---- ---- 1.895 +.069 1.826 4050 ---- ---- ---- ---- 1.892 +.073 1.819 4075 ---- ---- ---- ---- 1.890 +.078 1.812 4100 ---- ---- ---- ---- 1.887 +.082 1.805 725 ---- ---- ---- ---- 14.895 +.193 14.702 750 ---- ---- ---- ---- 14.645 +.193 14.452 775 ---- ---- ---- ---- 14.395 +.193 14.202 800 ---- ---- ---- ---- 14.145 +.193 13.952 825 ---- ---- ---- ---- 13.895 +.193 13.702 850 ---- ---- ---- ---- 13.645 +.193 13.452 875 ---- ---- ---- ---- 13.395 +.190 13.205 900 ---- ---- ---- ---- 13.145 +.186 12.959 925 ---- ---- ---- ---- 12.895 +.180 12.715 950 ---- ---- ---- ---- 12.647 +.174 12.473 975 ---- ---- ---- ---- 12.401 +.169 12.232 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 12.655 +.158 12.497 1025 ---- ---- ---- ---- 12.421 +.154 12.267 1050 ---- ---- ---- ---- 12.189 +.151 12.038 1075 ---- ---- ---- ---- 11.958 +.148 11.810 1100 ---- ---- ---- ---- 11.728 +.144 11.584 1125 ---- ---- ---- ---- 11.500 +.142 11.358 1150 ---- ---- ---- ---- 11.273 +.138 11.135 1175 ---- ---- ---- ---- 11.047 +.135 10.912 1200 ---- ---- ---- ---- 10.823 +.132 10.691 1225 ---- ---- ---- ---- 10.600 +.128 10.472 1250 ---- ---- ---- ---- 10.378 +.124 10.254 1275 ---- ---- ---- ---- 10.159 +.122 10.037 1300 ---- ---- ---- ---- 9.941 +.118 9.823 1325 ---- ---- ---- ---- 9.725 +.115 9.610 1350 ---- ---- ---- ---- 9.511 +.112 9.399 1375 ---- ---- ---- ---- 9.299 +.109 9.190 1400 ---- ---- ---- ---- 9.089 +.106 8.983 1425 ---- ---- ---- ---- 8.881 +.102 8.779 1450 ---- ---- ---- ---- 8.677 +.099 8.578 1475 ---- ---- ---- ---- 8.475 +.096 8.379 1500 ---- ---- ---- ---- 8.276 +.093 8.183 1525 ---- ---- ---- ---- 8.080 +.090 7.990 1550 ---- ---- ---- ---- 7.887 +.087 7.800 1575 ---- ---- ---- ---- 7.698 +.084 7.614 1600 ---- ---- ---- ---- 7.513 +.081 7.432 1625 ---- ---- ---- ---- 7.332 +.079 7.253 1650 ---- ---- ---- ---- 7.156 +.077 7.079 1675 ---- ---- ---- ---- 6.984 +.075 6.909 1700 ---- ---- ---- ---- 6.817 +.073 6.744 1725 ---- ---- ---- ---- 6.655 +.071 6.584 1750 ---- ---- ---- ---- 6.497 +.069 6.428 1775 ---- ---- ---- ---- 6.345 +.067 6.278 1800 ---- ---- ---- ---- 6.198 +.066 6.132 1825 ---- ---- ---- ---- 6.056 +.064 5.992 1850 ---- ---- ---- ---- 5.919 +.063 5.856 1875 ---- ---- ---- ---- 5.786 +.060 5.726 1900 ---- ---- ---- ---- 5.659 +.059 5.600 1925 ---- ---- ---- ---- 5.537 +.057 5.480 1950 ---- ---- ---- ---- 5.419 +.055 5.364 1975 ---- ---- ---- ---- 5.306 +.053 5.253 2000 ---- ---- ---- ---- 5.197 +.050 5.147 2025 ---- ---- ---- ---- 5.093 +.047 5.046 2050 ---- ---- ---- ---- 4.993 +.044 4.949 2075 ---- ---- ---- ---- 4.897 +.041 4.856 2100 ---- ---- ---- ---- 4.805 +.037 4.768 2125 ---- ---- ---- ---- 4.716 +.033 4.683 2150 ---- ---- ---- ---- 4.631 +.029 4.602 2175 ---- ---- ---- ---- 4.549 +.025 4.524 2200 ---- ---- ---- ---- 4.470 +.020 4.450 2225 ---- ---- ---- ---- 4.394 +.015 4.379 2250 ---- ---- ---- ---- 4.321 +.011 4.310 2275 ---- ---- ---- ---- 4.251 +.007 4.244 2300 ---- ---- ---- ---- 4.183 +.003 4.180 2325 ---- ---- ---- ---- 4.117 -.002 4.119 2350 ---- ---- ---- ---- 4.054 -.007 4.061 2375 ---- ---- ---- ---- 3.993 -.011 4.004 2400 ---- ---- ---- ---- 3.935 -.015 3.950 2425 ---- ---- ---- ---- 3.879 -.019 3.898 2450 ---- ---- ---- ---- 3.825 -.022 3.847 2475 ---- ---- ---- ---- 3.773 -.026 3.799 2500 ---- ---- ---- ---- 3.723 -.029 3.752 2525 ---- ---- ---- ---- 3.675 -.032 3.707 2550 ---- ---- ---- ---- 3.629 -.034 3.663 2575 ---- ---- ---- ---- 3.584 -.037 3.621 2600 ---- ---- ---- ---- 3.542 -.039 3.581 2625 ---- ---- ---- ---- 3.501 -.040 3.541 2650 ---- ---- ---- ---- 3.461 -.042 3.503 2675 ---- ---- ---- ---- 3.423 -.044 3.467 2700 ---- ---- ---- ---- 3.387 -.044 3.431 2725 ---- ---- ---- ---- 3.352 -.045 3.397 2750 ---- ---- ---- ---- 3.319 -.045 3.364 2775 ---- ---- ---- ---- 3.286 -.046 3.332 2800 ---- ---- ---- ---- 3.256 -.046 3.302 2825 ---- ---- ---- ---- 3.226 -.046 3.272 2850 ---- ---- ---- ---- 3.197 -.047 3.244 2875 ---- ---- ---- ---- 3.170 -.046 3.216 2900 ---- ---- ---- ---- 3.144 -.045 3.189 2925 ---- ---- ---- ---- 3.119 -.045 3.164 2950 ---- ---- ---- ---- 3.095 -.044 3.139 2975 ---- ---- ---- ---- 3.071 -.044 3.115 3000 ---- ---- ---- ---- 3.049 -.043 3.092 3025 ---- ---- ---- ---- 3.028 -.042 3.070 3050 ---- ---- ---- ---- 3.007 -.041 3.048 3075 ---- ---- ---- ---- 2.988 -.040 3.028 3100 ---- ---- ---- ---- 2.969 -.039 3.008 3125 ---- ---- ---- ---- 2.950 -.039 2.989 3150 ---- ---- ---- ---- 2.933 -.037 2.970 3175 ---- ---- ---- ---- 2.916 -.037 2.953 3200 ---- ---- ---- ---- 2.900 -.036 2.936 3225 ---- ---- ---- ---- 2.885 -.034 2.919 3250 ---- ---- ---- ---- 2.870 -.033 2.903 3275 ---- ---- ---- ---- 2.856 -.032 2.888 3300 ---- ---- ---- ---- 2.842 -.032 2.874 3325 ---- ---- ---- ---- 2.829 -.030 2.859 3350 ---- ---- ---- ---- 2.817 -.029 2.846 3375 ---- ---- ---- ---- 2.805 -.028 2.833 3400 ---- ---- ---- ---- 2.794 -.027 2.821 3425 ---- ---- ---- ---- 2.783 -.026 2.809 3450 ---- ---- ---- ---- 2.773 -.024 2.797 3475 ---- ---- ---- ---- 2.763 -.024 2.787 3500 ---- ---- ---- ---- 2.753 -.023 2.776 3525 ---- ---- ---- ---- 2.745 -.021 2.766 3550 ---- ---- ---- ---- 2.736 -.021 2.757 3575 ---- ---- ---- ---- 2.728 -.020 2.748 3600 ---- ---- ---- ---- 2.721 -.018 2.739 3625 ---- ---- ---- ---- 2.714 -.017 2.731 3650 ---- ---- ---- ---- 2.707 -.016 2.723 3675 ---- ---- ---- ---- 2.701 -.015 2.716 3700 ---- ---- ---- ---- 2.695 -.014 2.709 3725 ---- ---- ---- ---- 2.689 -.013 2.702 3750 ---- ---- ---- ---- 2.684 -.012 2.696 3775 ---- ---- ---- ---- 2.679 -.011 2.690 3800 ---- ---- ---- ---- 2.675 -.009 2.684 3825 ---- ---- ---- ---- 2.671 -.008 2.679 3850 ---- ---- ---- ---- 2.667 -.007 2.674 3875 ---- ---- ---- ---- 2.664 -.005 2.669 3900 ---- ---- ---- ---- 2.660 -.005 2.665 3925 ---- ---- ---- ---- 2.658 -.003 2.661 3950 ---- ---- ---- ---- 2.655 -.003 2.658 3975 ---- ---- ---- ---- 2.653 -.001 2.654 4000 ---- ---- ---- ---- 2.651 UNCH 2.651 4025 ---- ---- ---- ---- 2.650 +.002 2.648 4050 ---- ---- ---- ---- 2.648 +.002 2.646 4075 ---- ---- ---- ---- 2.647 +.003 2.644 4100 ---- ---- ---- ---- 2.646 +.004 2.642 725 ---- ---- ---- ---- 15.327 +.193 15.134 750 ---- ---- ---- ---- 15.077 +.193 14.884 775 ---- ---- ---- ---- 14.827 +.190 14.637 800 ---- ---- ---- ---- 14.578 +.186 14.392 825 ---- ---- ---- ---- 14.331 +.182 14.149 850 ---- ---- ---- ---- 14.087 +.179 13.908 875 ---- ---- ---- ---- 13.844 +.175 13.669 900 ---- ---- ---- ---- 13.603 +.172 13.431 925 ---- ---- ---- ---- 13.364 +.168 13.196 950 ---- ---- ---- ---- 13.126 +.165 12.961 975 ---- ---- ---- ---- 12.890 +.162 12.728 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 12.740 +.192 12.548 1025 ---- ---- ---- ---- 12.490 +.185 12.305 1050 ---- ---- ---- ---- 12.244 +.177 12.067 1075 ---- ---- ---- ---- 12.004 +.170 11.834 1100 ---- ---- ---- ---- 11.769 +.163 11.606 1125 ---- ---- ---- ---- 11.539 +.157 11.382 1150 ---- ---- ---- ---- 11.313 +.151 11.162 1175 ---- ---- ---- ---- 11.092 +.145 10.947 1200 ---- ---- ---- ---- 10.876 +.140 10.736 1225 ---- ---- ---- ---- 10.663 +.135 10.528 1250 ---- ---- ---- ---- 10.455 +.130 10.325 1275 ---- ---- ---- ---- 10.251 +.126 10.125 1300 ---- ---- ---- ---- 10.050 +.122 9.928 1325 ---- ---- ---- ---- 9.853 +.118 9.735 1350 ---- ---- ---- ---- 9.660 +.115 9.545 1375 ---- ---- ---- ---- 9.470 +.111 9.359 1400 ---- ---- ---- ---- 9.284 +.108 9.176 1425 ---- ---- ---- ---- 9.101 +.106 8.995 1450 ---- ---- ---- ---- 8.921 +.103 8.818 1475 ---- ---- ---- ---- 8.744 +.100 8.644 1500 ---- ---- ---- ---- 8.571 +.098 8.473 1525 ---- ---- ---- ---- 8.401 +.096 8.305 1550 ---- ---- ---- ---- 8.233 +.094 8.139 1575 ---- ---- ---- ---- 8.069 +.093 7.976 1600 ---- ---- ---- ---- 7.907 +.091 7.816 1625 ---- ---- ---- ---- 7.748 +.089 7.659 1650 ---- ---- ---- ---- 7.592 +.088 7.504 1675 ---- ---- ---- ---- 7.439 +.087 7.352 1700 ---- ---- ---- ---- 7.289 +.087 7.202 1725 ---- ---- ---- ---- 7.141 +.085 7.056 1750 ---- ---- ---- ---- 6.996 +.085 6.911 1775 ---- ---- ---- ---- 6.855 +.084 6.771 1800 ---- ---- ---- ---- 6.716 +.083 6.633 1825 ---- ---- ---- ---- 6.581 +.082 6.499 1850 ---- ---- ---- ---- 6.449 +.080 6.369 1875 ---- ---- ---- ---- 6.321 +.079 6.242 1900 ---- ---- ---- ---- 6.197 +.077 6.120 1925 ---- ---- ---- ---- 6.077 +.074 6.003 1950 ---- ---- ---- ---- 5.962 +.072 5.890 1975 ---- ---- ---- ---- 5.850 +.067 5.783 2000 ---- ---- ---- ---- 5.744 +.063 5.681 2025 ---- ---- ---- ---- 5.642 +.057 5.585 2050 ---- ---- ---- ---- 5.545 +.052 5.493 2075 ---- ---- ---- ---- 5.452 +.045 5.407 2100 ---- ---- ---- ---- 5.364 +.039 5.325 2125 ---- ---- ---- ---- 5.281 +.033 5.248 2150 ---- ---- ---- ---- 5.201 +.027 5.174 2175 ---- ---- ---- ---- 5.125 +.022 5.103 2200 ---- ---- ---- ---- 5.053 +.018 5.035 2225 ---- ---- ---- ---- 4.985 +.015 4.970 2250 ---- ---- ---- ---- 4.920 +.012 4.908 2275 ---- ---- ---- ---- 4.858 +.010 4.848 2300 ---- ---- ---- ---- 4.799 +.009 4.790 2325 ---- ---- ---- ---- 4.743 +.008 4.735 2350 ---- ---- ---- ---- 4.689 +.007 4.682 2375 ---- ---- ---- ---- 4.638 +.008 4.630 2400 ---- ---- ---- ---- 4.589 +.008 4.581 2425 ---- ---- ---- ---- 4.542 +.009 4.533 2450 ---- ---- ---- ---- 4.496 +.009 4.487 2475 ---- ---- ---- ---- 4.452 +.010 4.442 2500 ---- ---- ---- ---- 4.410 +.011 4.399 2525 ---- ---- ---- ---- 4.368 +.012 4.356 2550 ---- ---- ---- ---- 4.327 +.012 4.315 2575 ---- ---- ---- ---- 4.288 +.013 4.275 2600 ---- ---- ---- ---- 4.249 +.013 4.236 2625 ---- ---- ---- ---- 4.211 +.012 4.199 2650 ---- ---- ---- ---- 4.174 +.012 4.162 2675 ---- ---- ---- ---- 4.139 +.013 4.126 2700 ---- ---- ---- ---- 4.104 +.012 4.092 2725 ---- ---- ---- ---- 4.069 +.011 4.058 2750 ---- ---- ---- ---- 4.036 +.011 4.025 2775 ---- ---- ---- ---- 4.004 +.011 3.993 2800 ---- ---- ---- ---- 3.972 +.010 3.962 2825 ---- ---- ---- ---- 3.941 +.009 3.932 2850 ---- ---- ---- ---- 3.911 +.008 3.903 2875 ---- ---- ---- ---- 3.882 +.008 3.874 2900 ---- ---- ---- ---- 3.853 +.006 3.847 2925 ---- ---- ---- ---- 3.826 +.006 3.820 2950 ---- ---- ---- ---- 3.799 +.005 3.794 2975 ---- ---- ---- ---- 3.772 +.003 3.769 3000 ---- ---- ---- ---- 3.747 +.003 3.744 3025 ---- ---- ---- ---- 3.722 +.001 3.721 3050 ---- ---- ---- ---- 3.698 UNCH 3.698 3075 ---- ---- ---- ---- 3.675 -.001 3.676 3100 ---- ---- ---- ---- 3.653 -.001 3.654 3125 ---- ---- ---- ---- 3.631 -.002 3.633 3150 ---- ---- ---- ---- 3.610 -.003 3.613 3175 ---- ---- ---- ---- 3.589 -.005 3.594 3200 ---- ---- ---- ---- 3.570 -.005 3.575 3225 ---- ---- ---- ---- 3.551 -.006 3.557 3250 ---- ---- ---- ---- 3.532 -.008 3.540 3275 ---- ---- ---- ---- 3.514 -.009 3.523 3300 ---- ---- ---- ---- 3.497 -.010 3.507 3325 ---- ---- ---- ---- 3.481 -.010 3.491 3350 ---- ---- ---- ---- 3.465 -.011 3.476 3375 ---- ---- ---- ---- 3.449 -.012 3.461 3400 ---- ---- ---- ---- 3.434 -.013 3.447 3425 ---- ---- ---- ---- 3.420 -.014 3.434 3450 ---- ---- ---- ---- 3.406 -.015 3.421 3475 ---- ---- ---- ---- 3.393 -.015 3.408 3500 ---- ---- ---- ---- 3.380 -.016 3.396 3525 ---- ---- ---- ---- 3.368 -.017 3.385 3550 ---- ---- ---- ---- 3.356 -.018 3.374 3575 ---- ---- ---- ---- 3.345 -.018 3.363 3600 ---- ---- ---- ---- 3.334 -.019 3.353 3625 ---- ---- ---- ---- 3.323 -.020 3.343 3650 ---- ---- ---- ---- 3.313 -.021 3.334 3675 ---- ---- ---- ---- 3.303 -.022 3.325 3700 ---- ---- ---- ---- 3.294 -.022 3.316 3725 ---- ---- ---- ---- 3.285 -.023 3.308 3750 ---- ---- ---- ---- 3.277 -.023 3.300 3775 ---- ---- ---- ---- 3.268 -.025 3.293 3800 ---- ---- ---- ---- 3.261 -.025 3.286 3825 ---- ---- ---- ---- 3.253 -.026 3.279 3850 ---- ---- ---- ---- 3.246 -.027 3.273 3875 ---- ---- ---- ---- 3.240 -.027 3.267 3900 ---- ---- ---- ---- 3.233 -.028 3.261 3925 ---- ---- ---- ---- 3.227 -.029 3.256 3950 ---- ---- ---- ---- 3.222 -.029 3.251 3975 ---- ---- ---- ---- 3.216 -.030 3.246 4000 ---- ---- ---- ---- 3.211 -.031 3.242 4025 ---- ---- ---- ---- 3.207 -.031 3.238 4050 ---- ---- ---- ---- 3.202 -.032 3.234 4075 ---- ---- ---- ---- 3.198 -.032 3.230 4100 ---- ---- ---- ---- 3.194 -.033 3.227 4125 ---- ---- ---- ---- 3.191 -.033 3.224 925 ---- ---- ---- ---- 13.490 +.193 13.297 950 ---- ---- ---- ---- 13.240 +.193 13.047 975 ---- ---- ---- ---- 12.990 +.193 12.797 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 12.852 +.193 12.659 1025 ---- ---- ---- ---- 12.604 +.191 12.413 1050 ---- ---- ---- ---- 12.362 +.189 12.173 1075 ---- ---- ---- ---- 12.126 +.186 11.940 1100 ---- ---- ---- ---- 11.895 +.183 11.712 1125 ---- ---- ---- ---- 11.670 +.180 11.490 1150 ---- ---- ---- ---- 11.450 +.177 11.273 1175 ---- ---- ---- ---- 11.235 +.174 11.061 1200 ---- ---- ---- ---- 11.024 +.171 10.853 1225 ---- ---- ---- ---- 10.818 +.167 10.651 1250 ---- ---- ---- ---- 10.617 +.165 10.452 1275 ---- ---- ---- ---- 10.419 +.161 10.258 1300 ---- ---- ---- ---- 10.226 +.158 10.068 1325 ---- ---- ---- ---- 10.036 +.154 9.882 1350 ---- ---- ---- ---- 9.851 +.151 9.700 1375 ---- ---- ---- ---- 9.669 +.147 9.522 1400 ---- ---- ---- ---- 9.490 +.143 9.347 1425 ---- ---- ---- ---- 9.315 +.139 9.176 1450 ---- ---- ---- ---- 9.144 +.135 9.009 1475 ---- ---- ---- ---- 8.976 +.132 8.844 1500 ---- ---- ---- ---- 8.811 +.128 8.683 1525 ---- ---- ---- ---- 8.649 +.123 8.526 1550 ---- ---- ---- ---- 8.490 +.119 8.371 1575 ---- ---- ---- ---- 8.334 +.115 8.219 1600 ---- ---- ---- ---- 8.181 +.110 8.071 1625 ---- ---- ---- ---- 8.031 +.106 7.925 1650 ---- ---- ---- ---- 7.884 +.102 7.782 1675 ---- ---- ---- ---- 7.740 +.098 7.642 1700 ---- ---- ---- ---- 7.598 +.093 7.505 1725 ---- ---- ---- ---- 7.459 +.089 7.370 1750 ---- ---- ---- ---- 7.323 +.085 7.238 1775 ---- ---- ---- ---- 7.189 +.080 7.109 1800 ---- ---- ---- ---- 7.059 +.076 6.983 1825 ---- ---- ---- ---- 6.931 +.072 6.859 1850 ---- ---- ---- ---- 6.806 +.067 6.739 1875 ---- ---- ---- ---- 6.684 +.063 6.621 1900 ---- ---- ---- ---- 6.565 +.059 6.506 1925 ---- ---- ---- ---- 6.449 +.054 6.395 1950 ---- ---- ---- ---- 6.337 +.050 6.287 1975 ---- ---- ---- ---- 6.228 +.046 6.182 2000 ---- ---- ---- ---- 6.122 +.042 6.080 2025 ---- ---- ---- ---- 6.020 +.038 5.982 2050 ---- ---- ---- ---- 5.922 +.035 5.887 2075 ---- ---- ---- ---- 5.828 +.032 5.796 2100 ---- ---- ---- ---- 5.737 +.028 5.709 2125 ---- ---- ---- ---- 5.650 +.024 5.626 2150 ---- ---- ---- ---- 5.568 +.022 5.546 2175 ---- ---- ---- ---- 5.489 +.018 5.471 2200 ---- ---- ---- ---- 5.415 +.016 5.399 2225 ---- ---- ---- ---- 5.344 +.013 5.331 2250 ---- ---- ---- ---- 5.277 +.010 5.267 2275 ---- ---- ---- ---- 5.214 +.008 5.206 2300 ---- ---- ---- ---- 5.154 +.006 5.148 2325 ---- ---- ---- ---- 5.097 +.004 5.093 2350 ---- ---- ---- ---- 5.043 +.002 5.041 2375 ---- ---- ---- ---- 4.992 UNCH 4.992 2400 ---- ---- ---- ---- 4.944 -.001 4.945 2425 ---- ---- ---- ---- 4.898 -.002 4.900 2450 ---- ---- ---- ---- 4.854 -.004 4.858 2475 ---- ---- ---- ---- 4.812 -.006 4.818 2500 ---- ---- ---- ---- 4.772 -.007 4.779 2525 ---- ---- ---- ---- 4.734 -.008 4.742 2550 ---- ---- ---- ---- 4.698 -.009 4.707 2575 ---- ---- ---- ---- 4.662 -.011 4.673 2600 ---- ---- ---- ---- 4.628 -.012 4.640 2625 ---- ---- ---- ---- 4.596 -.012 4.608 2650 ---- ---- ---- ---- 4.564 -.014 4.578 2675 ---- ---- ---- ---- 4.534 -.014 4.548 2700 ---- ---- ---- ---- 4.505 -.015 4.520 2725 ---- ---- ---- ---- 4.477 -.016 4.493 2750 ---- ---- ---- ---- 4.450 -.017 4.467 2775 ---- ---- ---- ---- 4.424 -.017 4.441 2800 ---- ---- ---- ---- 4.399 -.018 4.417 2825 ---- ---- ---- ---- 4.375 -.018 4.393 2850 ---- ---- ---- ---- 4.351 -.019 4.370 2875 ---- ---- ---- ---- 4.329 -.019 4.348 2900 ---- ---- ---- ---- 4.307 -.020 4.327 2925 ---- ---- ---- ---- 4.286 -.020 4.306 2950 ---- ---- ---- ---- 4.265 -.021 4.286 2975 ---- ---- ---- ---- 4.245 -.022 4.267 3000 ---- ---- ---- ---- 4.226 -.022 4.248 3025 ---- ---- ---- ---- 4.207 -.022 4.229 3050 ---- ---- ---- ---- 4.189 -.022 4.211 3075 ---- ---- ---- ---- 4.171 -.023 4.194 3100 ---- ---- ---- ---- 4.154 -.023 4.177 3125 ---- ---- ---- ---- 4.137 -.023 4.160 3150 ---- ---- ---- ---- 4.120 -.024 4.144 3175 ---- ---- ---- ---- 4.104 -.023 4.127 3200 ---- ---- ---- ---- 4.088 -.024 4.112 3225 ---- ---- ---- ---- 4.073 -.023 4.096 3250 ---- ---- ---- ---- 4.058 -.023 4.081 3275 ---- ---- ---- ---- 4.043 -.023 4.066 3300 ---- ---- ---- ---- 4.029 -.022 4.051 3325 ---- ---- ---- ---- 4.015 -.022 4.037 3350 ---- ---- ---- ---- 4.001 -.022 4.023 3375 ---- ---- ---- ---- 3.988 -.021 4.009 3400 ---- ---- ---- ---- 3.975 -.020 3.995 3425 ---- ---- ---- ---- 3.962 -.020 3.982 3450 ---- ---- ---- ---- 3.950 -.019 3.969 3475 ---- ---- ---- ---- 3.939 -.017 3.956 3500 ---- ---- ---- ---- 3.928 -.016 3.944 3525 ---- ---- ---- ---- 3.917 -.015 3.932 3550 ---- ---- ---- ---- 3.906 -.014 3.920 3575 ---- ---- ---- ---- 3.896 -.012 3.908 3600 ---- ---- ---- ---- 3.887 -.009 3.896 3625 ---- ---- ---- ---- 3.878 -.007 3.885 3650 ---- ---- ---- ---- 3.869 -.005 3.874 3675 ---- ---- ---- ---- 3.861 -.002 3.863 3700 ---- ---- ---- ---- 3.853 UNCH 3.853 3725 ---- ---- ---- ---- 3.846 +.004 3.842 3750 ---- ---- ---- ---- 3.839 +.007 3.832 3775 ---- ---- ---- ---- 3.832 +.010 3.822 3800 ---- ---- ---- ---- 3.826 +.013 3.813 3825 ---- ---- ---- ---- 3.820 +.016 3.804 3850 ---- ---- ---- ---- 3.815 +.020 3.795 3875 ---- ---- ---- ---- 3.809 +.023 3.786 3900 ---- ---- ---- ---- 3.805 +.028 3.777 3925 ---- ---- ---- ---- 3.800 +.031 3.769 3950 ---- ---- ---- ---- 3.796 +.035 3.761 3975 ---- ---- ---- ---- 3.792 +.039 3.753 4000 ---- ---- ---- ---- 3.789 +.043 3.746 4025 ---- ---- ---- ---- 3.785 +.047 3.738 4050 ---- ---- ---- ---- 3.782 +.051 3.731 4075 ---- ---- ---- ---- 3.780 +.055 3.725 4100 ---- ---- ---- ---- 3.778 +.060 3.718 4125 ---- ---- ---- ---- 3.775 +.063 3.712 925 ---- ---- ---- ---- 13.602 +.193 13.409 950 ---- ---- ---- ---- 13.352 +.193 13.159 975 ---- ---- ---- ---- 13.102 +.193 12.909 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 13.395 +.188 13.207 1050 ---- ---- ---- ---- 13.153 +.183 12.970 1075 ---- ---- ---- ---- 12.918 +.179 12.739 1100 ---- ---- ---- ---- 12.689 +.175 12.514 1125 ---- ---- ---- ---- 12.465 +.170 12.295 1150 ---- ---- ---- ---- 12.247 +.166 12.081 1175 ---- ---- ---- ---- 12.034 +.163 11.871 1200 ---- ---- ---- ---- 11.825 +.158 11.667 1225 ---- ---- ---- ---- 11.622 +.155 11.467 1250 ---- ---- ---- ---- 11.422 +.151 11.271 1275 ---- ---- ---- ---- 11.227 +.147 11.080 1300 ---- ---- ---- ---- 11.037 +.144 10.893 1325 ---- ---- ---- ---- 10.850 +.140 10.710 1350 ---- ---- ---- ---- 10.667 +.137 10.530 1375 ---- ---- ---- ---- 10.488 +.134 10.354 1400 ---- ---- ---- ---- 10.312 +.130 10.182 1425 ---- ---- ---- ---- 10.140 +.127 10.013 1450 ---- ---- ---- ---- 9.971 +.123 9.848 1475 ---- ---- ---- ---- 9.806 +.120 9.686 1500 ---- ---- ---- ---- 9.644 +.117 9.527 1525 ---- ---- ---- ---- 9.485 +.114 9.371 1550 ---- ---- ---- ---- 9.329 +.111 9.218 1575 ---- ---- ---- ---- 9.176 +.108 9.068 1600 ---- ---- ---- ---- 9.026 +.105 8.921 1625 ---- ---- ---- ---- 8.879 +.102 8.777 1650 ---- ---- ---- ---- 8.735 +.099 8.636 1675 ---- ---- ---- ---- 8.593 +.096 8.497 1700 ---- ---- ---- ---- 8.454 +.093 8.361 1725 ---- ---- ---- ---- 8.317 +.090 8.227 1750 ---- ---- ---- ---- 8.183 +.087 8.096 1775 ---- ---- ---- ---- 8.052 +.085 7.967 1800 ---- ---- ---- ---- 7.923 +.083 7.840 1825 ---- ---- ---- ---- 7.796 +.079 7.717 1850 ---- ---- ---- ---- 7.672 +.077 7.595 1875 ---- ---- ---- ---- 7.551 +.075 7.476 1900 ---- ---- ---- ---- 7.432 +.072 7.360 1925 ---- ---- ---- ---- 7.316 +.070 7.246 1950 ---- ---- ---- ---- 7.202 +.067 7.135 1975 ---- ---- ---- ---- 7.092 +.065 7.027 2000 ---- ---- ---- ---- 6.985 +.062 6.923 2025 ---- ---- ---- ---- 6.880 +.059 6.821 2050 ---- ---- ---- ---- 6.779 +.057 6.722 2075 ---- ---- ---- ---- 6.681 +.054 6.627 2100 ---- ---- ---- ---- 6.587 +.052 6.535 2125 ---- ---- ---- ---- 6.496 +.050 6.446 2150 ---- ---- ---- ---- 6.409 +.047 6.362 2175 ---- ---- ---- ---- 6.325 +.045 6.280 2200 ---- ---- ---- ---- 6.245 +.042 6.203 2225 ---- ---- ---- ---- 6.170 +.040 6.130 2250 ---- ---- ---- ---- 6.098 +.037 6.061 2275 ---- ---- ---- ---- 6.030 +.035 5.995 2300 ---- ---- ---- ---- 5.966 +.032 5.934 2325 ---- ---- ---- ---- 5.905 +.029 5.876 2350 ---- ---- ---- ---- 5.848 +.027 5.821 2375 ---- ---- ---- ---- 5.794 +.025 5.769 2400 ---- ---- ---- ---- 5.743 +.022 5.721 2425 ---- ---- ---- ---- 5.695 +.020 5.675 2450 ---- ---- ---- ---- 5.649 +.018 5.631 2475 ---- ---- ---- ---- 5.605 +.015 5.590 2500 ---- ---- ---- ---- 5.564 +.013 5.551 2525 ---- ---- ---- ---- 5.524 +.010 5.514 2550 ---- ---- ---- ---- 5.487 +.009 5.478 2575 ---- ---- ---- ---- 5.450 +.006 5.444 2600 ---- ---- ---- ---- 5.415 +.004 5.411 2625 ---- ---- ---- ---- 5.381 +.003 5.378 2650 ---- ---- ---- ---- 5.348 +.001 5.347 2675 ---- ---- ---- ---- 5.317 UNCH 5.317 2700 ---- ---- ---- ---- 5.286 -.002 5.288 2725 ---- ---- ---- ---- 5.256 -.003 5.259 2750 ---- ---- ---- ---- 5.227 -.005 5.232 2775 ---- ---- ---- ---- 5.199 -.006 5.205 2800 ---- ---- ---- ---- 5.171 -.008 5.179 2825 ---- ---- ---- ---- 5.145 -.009 5.154 2850 ---- ---- ---- ---- 5.120 -.009 5.129 2875 ---- ---- ---- ---- 5.095 -.011 5.106 2900 ---- ---- ---- ---- 5.071 -.012 5.083 2925 ---- ---- ---- ---- 5.048 -.013 5.061 2950 ---- ---- ---- ---- 5.026 -.013 5.039 2975 ---- ---- ---- ---- 5.004 -.015 5.019 3000 ---- ---- ---- ---- 4.984 -.015 4.999 3025 ---- ---- ---- ---- 4.964 -.015 4.979 3050 ---- ---- ---- ---- 4.944 -.017 4.961 3075 ---- ---- ---- ---- 4.926 -.017 4.943 3100 ---- ---- ---- ---- 4.908 -.018 4.926 3125 ---- ---- ---- ---- 4.891 -.018 4.909 3150 ---- ---- ---- ---- 4.874 -.019 4.893 3175 ---- ---- ---- ---- 4.858 -.020 4.878 3200 ---- ---- ---- ---- 4.843 -.020 4.863 3225 ---- ---- ---- ---- 4.829 -.020 4.849 3250 ---- ---- ---- ---- 4.815 -.021 4.836 3275 ---- ---- ---- ---- 4.802 -.021 4.823 3300 ---- ---- ---- ---- 4.789 -.022 4.811 3325 ---- ---- ---- ---- 4.777 -.023 4.800 3350 ---- ---- ---- ---- 4.766 -.023 4.789 3375 ---- ---- ---- ---- 4.755 -.024 4.779 3400 ---- ---- ---- ---- 4.745 -.024 4.769 3425 ---- ---- ---- ---- 4.735 -.025 4.760 3450 ---- ---- ---- ---- 4.726 -.025 4.751 3475 ---- ---- ---- ---- 4.718 -.025 4.743 3500 ---- ---- ---- ---- 4.710 -.025 4.735 3525 ---- ---- ---- ---- 4.702 -.026 4.728 3550 ---- ---- ---- ---- 4.695 -.026 4.721 3575 ---- ---- ---- ---- 4.688 -.027 4.715 3600 ---- ---- ---- ---- 4.682 -.027 4.709 3625 ---- ---- ---- ---- 4.677 -.027 4.704 3650 ---- ---- ---- ---- 4.671 -.028 4.699 3675 ---- ---- ---- ---- 4.667 -.027 4.694 3700 ---- ---- ---- ---- 4.662 -.028 4.690 3725 ---- ---- ---- ---- 4.658 -.028 4.686 3750 ---- ---- ---- ---- 4.655 -.028 4.683 3775 ---- ---- ---- ---- 4.652 -.028 4.680 3800 ---- ---- ---- ---- 4.649 -.029 4.678 3825 ---- ---- ---- ---- 4.646 -.030 4.676 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 13.505 +.184 13.321 1050 ---- ---- ---- ---- 13.270 +.179 13.091 1075 ---- ---- ---- ---- 13.041 +.175 12.866 1100 ---- ---- ---- ---- 12.818 +.171 12.647 1125 ---- ---- ---- ---- 12.601 +.168 12.433 1150 ---- ---- ---- ---- 12.388 +.163 12.225 1175 ---- ---- ---- ---- 12.181 +.160 12.021 1200 ---- ---- ---- ---- 11.978 +.156 11.822 1225 ---- ---- ---- ---- 11.780 +.152 11.628 1250 ---- ---- ---- ---- 11.587 +.149 11.438 1275 ---- ---- ---- ---- 11.397 +.145 11.252 1300 ---- ---- ---- ---- 11.212 +.142 11.070 1325 ---- ---- ---- ---- 11.030 +.138 10.892 1350 ---- ---- ---- ---- 10.852 +.134 10.718 1375 ---- ---- ---- ---- 10.678 +.131 10.547 1400 ---- ---- ---- ---- 10.508 +.129 10.379 1425 ---- ---- ---- ---- 10.340 +.124 10.216 1450 ---- ---- ---- ---- 10.177 +.122 10.055 1475 ---- ---- ---- ---- 10.016 +.119 9.897 1500 ---- ---- ---- ---- 9.858 +.115 9.743 1525 ---- ---- ---- ---- 9.704 +.112 9.592 1550 ---- ---- ---- ---- 9.552 +.109 9.443 1575 ---- ---- ---- ---- 9.404 +.106 9.298 1600 ---- ---- ---- ---- 9.258 +.103 9.155 1625 ---- ---- ---- ---- 9.115 +.100 9.015 1650 ---- ---- ---- ---- 8.974 +.097 8.877 1675 ---- ---- ---- ---- 8.836 +.094 8.742 1700 ---- ---- ---- ---- 8.701 +.092 8.609 1725 ---- ---- ---- ---- 8.568 +.089 8.479 1750 ---- ---- ---- ---- 8.438 +.086 8.352 1775 ---- ---- ---- ---- 8.310 +.084 8.226 1800 ---- ---- ---- ---- 8.184 +.081 8.103 1825 ---- ---- ---- ---- 8.060 +.078 7.982 1850 ---- ---- ---- ---- 7.939 +.075 7.864 1875 ---- ---- ---- ---- 7.820 +.072 7.748 1900 ---- ---- ---- ---- 7.704 +.070 7.634 1925 ---- ---- ---- ---- 7.590 +.067 7.523 1950 ---- ---- ---- ---- 7.479 +.065 7.414 1975 ---- ---- ---- ---- 7.370 +.062 7.308 2000 ---- ---- ---- ---- 7.265 +.060 7.205 2025 ---- ---- ---- ---- 7.162 +.057 7.105 2050 ---- ---- ---- ---- 7.062 +.054 7.008 2075 ---- ---- ---- ---- 6.966 +.052 6.914 2100 ---- ---- ---- ---- 6.872 +.049 6.823 2125 ---- ---- ---- ---- 6.782 +.046 6.736 2150 ---- ---- ---- ---- 6.696 +.044 6.652 2175 ---- ---- ---- ---- 6.613 +.041 6.572 2200 ---- ---- ---- ---- 6.534 +.039 6.495 2225 ---- ---- ---- ---- 6.459 +.036 6.423 2250 ---- ---- ---- ---- 6.387 +.033 6.354 2275 ---- ---- ---- ---- 6.320 +.030 6.290 2300 ---- ---- ---- ---- 6.257 +.028 6.229 2325 ---- ---- ---- ---- 6.197 +.025 6.172 2350 ---- ---- ---- ---- 6.141 +.022 6.119 2375 ---- ---- ---- ---- 6.088 +.019 6.069 2400 ---- ---- ---- ---- 6.039 +.017 6.022 2425 ---- ---- ---- ---- 5.992 +.014 5.978 2450 ---- ---- ---- ---- 5.947 +.010 5.937 2475 ---- ---- ---- ---- 5.905 +.008 5.897 2500 ---- ---- ---- ---- 5.866 +.006 5.860 2525 ---- ---- ---- ---- 5.828 +.003 5.825 2550 ---- ---- ---- ---- 5.792 +.001 5.791 2575 ---- ---- ---- ---- 5.757 -.002 5.759 2600 ---- ---- ---- ---- 5.724 -.004 5.728 2625 ---- ---- ---- ---- 5.691 -.007 5.698 2650 ---- ---- ---- ---- 5.660 -.008 5.668 2675 ---- ---- ---- ---- 5.629 -.010 5.639 2700 ---- ---- ---- ---- 5.599 -.012 5.611 2725 ---- ---- ---- ---- 5.569 -.014 5.583 2750 ---- ---- ---- ---- 5.541 -.015 5.556 2775 ---- ---- ---- ---- 5.513 -.016 5.529 2800 ---- ---- ---- ---- 5.485 -.018 5.503 2825 ---- ---- ---- ---- 5.459 -.019 5.478 2850 ---- ---- ---- ---- 5.433 -.020 5.453 2875 ---- ---- ---- ---- 5.407 -.022 5.429 2900 ---- ---- ---- ---- 5.382 -.023 5.405 2925 ---- ---- ---- ---- 5.358 -.024 5.382 2950 ---- ---- ---- ---- 5.335 -.024 5.359 2975 ---- ---- ---- ---- 5.312 -.025 5.337 3000 ---- ---- ---- ---- 5.290 -.026 5.316 3025 ---- ---- ---- ---- 5.268 -.027 5.295 3050 ---- ---- ---- ---- 5.247 -.027 5.274 3075 ---- ---- ---- ---- 5.227 -.028 5.255 3100 ---- ---- ---- ---- 5.207 -.028 5.235 3125 ---- ---- ---- ---- 5.188 -.029 5.217 3150 ---- ---- ---- ---- 5.169 -.030 5.199 3175 ---- ---- ---- ---- 5.151 -.030 5.181 3200 ---- ---- ---- ---- 5.134 -.030 5.164 3225 ---- ---- ---- ---- 5.118 -.030 5.148 3250 ---- ---- ---- ---- 5.102 -.031 5.133 3275 ---- ---- ---- ---- 5.086 -.032 5.118 3300 ---- ---- ---- ---- 5.072 -.031 5.103 3325 ---- ---- ---- ---- 5.057 -.033 5.090 3350 ---- ---- ---- ---- 5.044 -.032 5.076 3375 ---- ---- ---- ---- 5.031 -.033 5.064 3400 ---- ---- ---- ---- 5.018 -.034 5.052 3425 ---- ---- ---- ---- 5.007 -.033 5.040 3450 ---- ---- ---- ---- 4.995 -.034 5.029 3475 ---- ---- ---- ---- 4.984 -.034 5.018 3500 ---- ---- ---- ---- 4.974 -.034 5.008 3525 ---- ---- ---- ---- 4.964 -.035 4.999 3550 ---- ---- ---- ---- 4.955 -.035 4.990 3575 ---- ---- ---- ---- 4.946 -.035 4.981 3600 ---- ---- ---- ---- 4.938 -.035 4.973 3625 ---- ---- ---- ---- 4.930 -.035 4.965 3650 ---- ---- ---- ---- 4.922 -.036 4.958 3675 ---- ---- ---- ---- 4.915 -.036 4.951 3700 ---- ---- ---- ---- 4.909 -.036 4.945 3725 ---- ---- ---- ---- 4.903 -.036 4.939 3750 ---- ---- ---- ---- 4.897 -.036 4.933 3775 ---- ---- ---- ---- 4.891 -.037 4.928 3800 ---- ---- ---- ---- 4.886 -.037 4.923 3825 ---- ---- ---- ---- 4.882 -.037 4.919 3850 ---- ---- ---- ---- 4.878 -.037 4.915 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 13.627 +.176 13.451 1050 ---- ---- ---- ---- 13.398 +.170 13.228 1075 ---- ---- ---- ---- 13.175 +.165 13.010 1100 ---- ---- ---- ---- 12.959 +.161 12.798 1125 ---- ---- ---- ---- 12.748 +.156 12.592 1150 ---- ---- ---- ---- 12.542 +.152 12.390 1175 ---- ---- ---- ---- 12.341 +.147 12.194 1200 ---- ---- ---- ---- 12.145 +.143 12.002 1225 ---- ---- ---- ---- 11.953 +.139 11.814 1250 ---- ---- ---- ---- 11.766 +.135 11.631 1275 ---- ---- ---- ---- 11.583 +.131 11.452 1300 ---- ---- ---- ---- 11.404 +.127 11.277 1325 ---- ---- ---- ---- 11.229 +.124 11.105 1350 ---- ---- ---- ---- 11.058 +.121 10.937 1375 ---- ---- ---- ---- 10.890 +.117 10.773 1400 ---- ---- ---- ---- 10.726 +.114 10.612 1425 ---- ---- ---- ---- 10.565 +.111 10.454 1450 ---- ---- ---- ---- 10.408 +.108 10.300 1475 ---- ---- ---- ---- 10.253 +.105 10.148 1500 ---- ---- ---- ---- 10.102 +.102 10.000 1525 ---- ---- ---- ---- 9.954 +.100 9.854 1550 ---- ---- ---- ---- 9.808 +.097 9.711 1575 ---- ---- ---- ---- 9.666 +.095 9.571 1600 ---- ---- ---- ---- 9.526 +.092 9.434 1625 ---- ---- ---- ---- 9.389 +.090 9.299 1650 ---- ---- ---- ---- 9.254 +.087 9.167 1675 ---- ---- ---- ---- 9.122 +.085 9.037 1700 ---- ---- ---- ---- 8.993 +.083 8.910 1725 ---- ---- ---- ---- 8.866 +.081 8.785 1750 ---- ---- ---- ---- 8.741 +.079 8.662 1775 ---- ---- ---- ---- 8.618 +.076 8.542 1800 ---- ---- ---- ---- 8.498 +.075 8.423 1825 ---- ---- ---- ---- 8.380 +.073 8.307 1850 ---- ---- ---- ---- 8.264 +.071 8.193 1875 ---- ---- ---- ---- 8.150 +.069 8.081 1900 ---- ---- ---- ---- 8.039 +.067 7.972 1925 ---- ---- ---- ---- 7.930 +.065 7.865 1950 ---- ---- ---- ---- 7.824 +.064 7.760 1975 ---- ---- ---- ---- 7.720 +.062 7.658 2000 ---- ---- ---- ---- 7.619 +.060 7.559 2025 ---- ---- ---- ---- 7.521 +.058 7.463 2050 ---- ---- ---- ---- 7.426 +.057 7.369 2075 ---- ---- ---- ---- 7.334 +.055 7.279 2100 ---- ---- ---- ---- 7.246 +.054 7.192 2125 ---- ---- ---- ---- 7.160 +.052 7.108 2150 ---- ---- ---- ---- 7.078 +.050 7.028 2175 ---- ---- ---- ---- 6.999 +.048 6.951 2200 ---- ---- ---- ---- 6.924 +.047 6.877 2225 ---- ---- ---- ---- 6.853 +.045 6.808 2250 ---- ---- ---- ---- 6.786 +.044 6.742 2275 ---- ---- ---- ---- 6.723 +.042 6.681 2300 ---- ---- ---- ---- 6.663 +.040 6.623 2325 ---- ---- ---- ---- 6.608 +.039 6.569 2350 ---- ---- ---- ---- 6.556 +.037 6.519 2375 ---- ---- ---- ---- 6.507 +.035 6.472 2400 ---- ---- ---- ---- 6.461 +.033 6.428 2425 ---- ---- ---- ---- 6.419 +.032 6.387 2450 ---- ---- ---- ---- 6.379 +.030 6.349 2475 ---- ---- ---- ---- 6.341 +.028 6.313 2500 ---- ---- ---- ---- 6.307 +.027 6.280 2525 ---- ---- ---- ---- 6.274 +.025 6.249 2550 ---- ---- ---- ---- 6.243 +.024 6.219 2575 ---- ---- ---- ---- 6.214 +.022 6.192 2600 ---- ---- ---- ---- 6.187 +.021 6.166 2625 ---- ---- ---- ---- 6.161 +.020 6.141 2650 ---- ---- ---- ---- 6.136 +.019 6.117 2675 ---- ---- ---- ---- 6.113 +.019 6.094 2700 ---- ---- ---- ---- 6.090 +.017 6.073 2725 ---- ---- ---- ---- 6.069 +.017 6.052 2750 ---- ---- ---- ---- 6.049 +.017 6.032 2775 ---- ---- ---- ---- 6.029 +.015 6.014 2800 ---- ---- ---- ---- 6.011 +.015 5.996 2825 ---- ---- ---- ---- 5.994 +.015 5.979 2850 ---- ---- ---- ---- 5.978 +.015 5.963 2875 ---- ---- ---- ---- 5.962 +.015 5.947 2900 ---- ---- ---- ---- 5.948 +.015 5.933 2925 ---- ---- ---- ---- 5.934 +.015 5.919 2950 ---- ---- ---- ---- 5.921 +.014 5.907 2975 ---- ---- ---- ---- 5.909 +.015 5.894 3000 ---- ---- ---- ---- 5.898 +.015 5.883 3025 ---- ---- ---- ---- 5.887 +.015 5.872 3050 ---- ---- ---- ---- 5.878 +.015 5.863 3075 ---- ---- ---- ---- 5.869 +.016 5.853 3100 ---- ---- ---- ---- 5.861 +.016 5.845 3125 ---- ---- ---- ---- 5.853 +.016 5.837 3150 ---- ---- ---- ---- 5.846 +.016 5.830 3175 ---- ---- ---- ---- 5.840 +.017 5.823 3200 ---- ---- ---- ---- 5.835 +.017 5.818 3225 ---- ---- ---- ---- 5.830 +.018 5.812 3250 ---- ---- ---- ---- 5.826 +.018 5.808 3275 ---- ---- ---- ---- 5.822 +.018 5.804 3300 ---- ---- ---- ---- 5.819 +.019 5.800 3325 ---- ---- ---- ---- 5.817 +.020 5.797 3350 ---- ---- ---- ---- 5.815 +.020 5.795 3375 ---- ---- ---- ---- 5.814 +.021 5.793 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4799 19542 107184 SO DEC22 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 14 10000 ---- ---- ---- ---- 79.081 -.135 79.216 1025 ---- ---- ---- ---- .001 UNCH .001 5 1050 ---- ---- ---- ---- .001 UNCH .001 14 1075 ---- ---- ---- ---- .001 UNCH .001 14 1100 ---- ---- ---- ---- .001 UNCH .001 15 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 8 1175 ---- ---- ---- ---- .001 UNCH .001 8 1200 ---- ---- ---- ---- .001 UNCH .001 640 1225 ---- ---- ---- ---- .001 UNCH .001 11 1250 ---- ---- ---- ---- .001 UNCH .001 9 1275 ---- ---- ---- ---- .001 UNCH .001 5 1300 ---- ---- ---- ---- .001 UNCH .001 36 1325 ---- ---- ---- ---- .001 UNCH .001 64 1350 ---- ---- ---- ---- .001 UNCH .001 29 1375 ---- ---- ---- ---- .001 UNCH .001 6 1400 ---- ---- ---- ---- .001 UNCH .001 2 425 1425 ---- ---- ---- ---- .001 UNCH .001 4 1450 ---- ---- ---- ---- .001 -.001 .002 255 1475 ---- ---- ---- ---- .001 -.001 .002 33 1500 ---- ---- ---- ---- .001 -.001 .002 795 1525 ---- ---- ---- ---- .002 -.001 .003 5 219 1550 ---- ---- ---- ---- .002 -.001 .003 14 1565 ---- ---- ---- ---- .002 -.002 .004 1 1570 ---- ---- ---- ---- .003 -.001 .004 1575 .004 .004 .004 .004 .003 -.001 1 .004 27 1580 ---- ---- ---- ---- .003 -.001 .004 9 1585 ---- ---- ---- ---- .003 -.002 .005 1 1590 ---- ---- ---- ---- .003 -.002 .005 5 1595 ---- ---- ---- ---- .003 -.002 .005 5 5 1600 .005 .005 .005 .005 .003 -.003 1 .006 10 1286 1605 ---- ---- ---- ---- .003 -.003 .006 2 1610 ---- ---- ---- ---- .004 -.002 .006 1 1615 ---- ---- ---- ---- .004 -.003 .007 5 1620 ---- ---- ---- ---- .004 -.003 .007 4 1625 ---- ---- ---- ---- .004 -.003 .007 2 20 1630 ---- ---- .007A .007A .004 -.004 .008 1 9 1635 ---- ---- ---- ---- .005 -.003 .008 11 1640 .012 .012 .009A .009A .005 -.004 1 .009 1 3 1645 ---- ---- ---- ---- .005 -.004 .009 2 5 1650 ---- ---- .007A .007A .005 -.004 21 .009 10 501 1655 ---- ---- .009A .009A .006 -.004 .010 2 5 1660 ---- ---- ---- ---- .006 -.004 .010 3 5 1665 ---- ---- ---- ---- .006 -.004 .010 2 10 1670 ---- ---- .010A .010A .006 -.005 .011 2 3 1675 ---- ---- .009A .009A .007 -.004 .011 9 172 1680 ---- ---- .009A .009A .007 -.005 .012 102 118 1685 ---- ---- .011A .011A .007 -.005 .012 2 5 1690 ---- ---- ---- ---- .008 -.004 .012 2 13 1695 ---- ---- .012A .012A .008 -.005 .013 3 28 1700 .010 .010 .008 .008 .008 -.005 61 .013 1039 2081 1705 ---- ---- ---- ---- .009 -.004 .013 2 9 1710 ---- ---- .013A .013A .009 -.005 .014 5 10 1715 ---- ---- ---- ---- .010 -.004 .014 2 7 1720 .010 .010 .010 .010 .010 -.005 1 .015 6 42 1725 ---- ---- ---- ---- .011 -.004 .015 3 167 1730 ---- ---- .014A .014A .011 -.004 .015 11 1735 ---- ---- ---- ---- .012 -.004 .016 57 1740 ---- ---- ---- ---- .012 -.005 .017 1 105 1745 ---- ---- .015A .015A .013 -.004 .017 56 1750 .015 .015 .015 .015 .013 -.005 6 .018 90 458 1755 ---- ---- .016A .016A .014 -.005 .019 215 1760 ---- ---- .017A .017A .015 -.004 .019 24 1765 ---- ---- .017A .017A .015 -.005 1 .020 8 1770 ---- ---- .018A .018A .016 -.005 .021 2 63 1775 ---- ---- .019A .019A .017 -.005 .022 14 161 1780 ---- ---- .019A .019A .018 -.005 .023 4 68 1785 ---- ---- .020A .020A .019 -.005 .024 11 1790 ---- .026B .021A .026B .020 -.005 1 .025 1 83 1795 ---- .028B .022A .028B .021 -.006 1 .027 2 10 1800 .035 .037 .020 .020 .022 -.006 118 .028 2338 3243 1805 ---- .033B .024A .033B .023 -.007 1 .030 62 1810 ---- .036B .025A .036B .024 -.007 1 .031 82 124 1815 ---- .037B .027A .037B .025 -.008 .033 7 1820 ---- .040B .028A .040B .026 -.009 .035 34 57 1825 .045 .047 .030A .030A .028 -.009 15 .037 7 91 1830 ---- .046B .031A .046B .029 -.010 .039 1 29 1835 ---- .051B .033A .051B .031 -.011 .042 17 1840 ---- .054B .035A .054B .032 -.012 .044 3 1845 ---- .059B .037A .059B .034 -.013 .047 10 1850 .060 .063B .038 .039A .036 -.014 37 .050 112 294 1855 ---- .067B .041A .067B .038 -.015 .053 3 15 1860 .042 .072B .042 .044B .041 -.016 1 .057 46 79 1865 ---- .077B .046A .077B .043 -.017 .060 2 27 1870 .049 .083B .049 .050B .046 -.018 3 .064 1 9 1875 ---- .089B .052A .089B .049 -.019 16 .068 25 177 1880 .085 .096B .055A .096B .053 -.019 1 .072 55 44 1885 ---- .103B .058A .103B .056 -.021 .077 4 7 1890 ---- .110B .062A .110B .060 -.022 2 .082 7 10 1895 ---- .117B .066A .117B .064 -.023 .087 24 1900 .126 .127 .063 .069B .069 -.024 270 .093 1212 1565 1905 .080 .134B .075A .075A .073 -.026 3 .099 3 91 1910 ---- .143B .079A .143B .078 -.027 3 .105 3 4 1915 ---- .152B .084A .152B .084 -.028 1 .112 8 4 1920 ---- .162B .089A .162B .089 -.030 2 .119 18 37 1925 .101 .172B .095A .097A .095 -.032 15 .127 119 245 1930 ---- .183B .101A .183B .102 -.033 3 .135 2 50 1935 .120 .194B .107A .107A .109 -.034 10 .143 11 1940 ---- .206B .114A .206B .116 -.036 .152 3 40 1945 ---- .219B .121A .219B .124 -.038 .162 1 80 1950 .209 .232B .126 .142 .132 -.040 317 .172 357 642 1955 ---- .246B .136A .246B .140 -.042 .182 178 1960 .145 .260B .144A .162B .149 -.044 4 .193 3 37 1965 ---- .274B .152A .274B .159 -.046 .205 10 2 1970 ---- .289B .161A .289B .169 -.048 .217 5 18 1975 .175 .303B .171A .188B .179 -.051 115 .230 28 184 1980 .186 .321B .180A .208B .190 -.053 2 .243 60 84 1985 ---- .338B .191A .338B .202 -.055 .257 1 28 1990 ---- .357B .202A .357B .214 -.057 .271 4 66 1995 ---- .376B .213A .376B .226 -.060 .286 5 11 2000 .352 .395B .225A .250B .240 -.062 425 .302 350 1053 20000 ---- ---- ---- ---- 179.081 -.135 179.216 2005 ---- .416B .238A .416B .253 -.065 .318 4 5 2010 ---- .437B .250A .437B .268 -.067 .335 30 46 2015 ---- .459B .265A .459B .283 -.069 .352 6 2020 .325 .481B .277A .277A .298 -.072 1 .370 1 5 2025 .420 .504B .292A .307A .314 -.075 3 .389 6 55 2030 ---- .528B .307A .528B .331 -.077 1 .408 6 23 2035 .456 .552B .324A .324A .348 -.080 21 .428 14 2040 ---- .577B .341A .577B .366 -.082 1 .448 6 12 2045 ---- .603B .358A .603B .385 -.085 .470 1 8 2050 .536 .630B .375A .377A .404 -.087 42 .491 152 283 2055 ---- .658B .395A .658B .425 -.089 .514 52 57 2060 .655 .687B .406 .479B .445 -.092 5 .537 6 10 2065 .473 .715B .435A .475 .467 -.094 2 .561 33 21 2070 .456 .744B .455A .455A .489 -.096 1 .585 2 8 2075 .560 .774B .475A .531B .512 -.099 32 .611 5 32 2080 .538 .804B .498A .556B .535 -.102 5 .637 7 91 2085 ---- .836B .521A .836B .560 -.104 .664 2090 .610 .868B .543A .610 .585 -.107 4 .692 2 19 2095 ---- .899B .567A .898B .611 -.109 .720 4 4 2100 .749 .935B .594A .644A .638 -.111 131 .749 46 206 2105 ---- .967B .619A .966B .667 -.112 .779 2110 ---- 1.001B .646A 1.000B .695 -.115 .810 2 2115 .691 1.037B .673A .770B .724 -.117 5 .841 1 2120 ---- 1.073B .701A 1.072B .753 -.120 .873 4 2125 ---- 1.110B .730A 1.110B .784 -.122 .906 51 2130 ---- 1.145B .759A 1.145B .814 -.125 .939 100 2135 ---- 1.155B .789A 1.155B .846 -.126 .972 3 2140 ---- 1.155B .819A 1.154B .879 -.128 1.007 4 7 2145 ---- 1.192B .850A 1.164B .912 -.130 1.042 4 2150 ---- 1.298B .882A 1.298B .947 -.130 1.077 35 2155 ---- 1.270B .919A 1.169B .981 -.132 1.113 14 2160 ---- 1.311B .952A 1.163B 1.017 -.132 1.149 1 7 2165 ---- 1.351B .985A .985A 1.053 -.133 1.186 14 2170 ---- 1.391B 1.018A 1.018A 1.090 -.134 1.224 2 2175 ---- 1.499B 1.049A 1.499B 1.127 -.134 1.261 9 2180 ---- 1.474B 1.089A 1.089A 1.164 -.135 1.299 2 2185 ---- 1.516B 1.122A 1.122A 1.202 -.136 1.338 7 2190 ---- 1.558B 1.161A 1.161A 1.241 -.136 1.377 2195 ---- 1.600B 1.261A 1.261A 1.280 -.136 1.416 2200 1.322 1.709B 1.231A 1.314A 1.319 -.137 5 1.456 1 405 2205 ---- 1.686B 1.335A 1.335A 1.358 -.138 1.496 2 2210 ---- 1.729B 1.373A 1.373A 1.399 -.138 1.537 2215 ---- 1.773B 1.412A 1.412A 1.439 -.139 1.578 2220 ---- 1.817B 1.451A 1.451A 1.480 -.139 1.619 3 2225 ---- 1.927B 1.424A 1.927B 1.521 -.140 1.661 1 112 2230 ---- 1.906B 1.529A 1.529A 1.563 -.141 1.704 2235 ---- 1.951B 1.569A 1.569A 1.605 -.141 1.746 2240 ---- 1.995B 1.609A 1.609A 1.647 -.142 1.789 2245 ---- 2.041B 1.650A 1.650A 1.690 -.142 1.832 2250 ---- 2.153B 1.628A 2.153B 1.733 -.143 1.876 1 131 2255 ---- 2.132B 1.732A 1.926B 1.776 -.144 1.920 3 2260 ---- 2.161B 1.774A 1.970B 1.819 -.145 1.964 2265 ---- 2.160B 1.816A 2.014B 1.863 -.145 2.008 3 2270 ---- 2.204B 1.859A 2.058B 1.908 -.145 2.053 2 2275 ---- 2.385B 1.840A 2.385B 1.952 -.146 2.098 3 60 2280 ---- 2.220B 1.944A 1.944A 1.997 -.146 2.143 2 2285 ---- 2.239B 1.988A 1.988A 2.042 -.146 2.188 2290 ---- ---- 2.032A 2.032A 2.087 -.147 2.234 2295 ---- ---- 2.076A 2.076A 2.133 -.147 2.280 3 2300 2.096 2.620B 2.060A 2.241B 2.179 -.147 3 2.326 6 54 2305 ---- ---- 2.164A 2.164A 2.225 -.147 2.372 2310 ---- ---- 2.209A 2.209A 2.271 -.147 2.418 2325 ---- 2.860B 2.287A 2.860B 2.411 -.147 2.558 3 17 2350 ---- 3.101B 2.520A 3.101B 2.647 -.147 2.794 56 2375 ---- 3.344B 2.755A 3.344B 2.886 -.146 3.032 1 34 2400 3.137 3.586B 2.994A 3.186B 3.127 -.145 3 3.272 215 2425 3.329 3.633B 3.234A 3.270A 3.370 -.144 1 3.514 17 2450 3.621 3.759B 3.477A 3.582A 3.614 -.143 3 3.757 25 2475 ---- ---- 3.720A 3.720A 3.860 -.141 4.001 15 2500 ---- ---- 4.206A 4.206A 4.106 -.140 4.246 463 2525 ---- ---- 4.464A 4.464A 4.352 -.140 4.492 29 2550 ---- ---- 4.689A 4.689A 4.600 -.139 4.739 19 2575 ---- ---- 4.955A 4.955A 4.847 -.139 4.986 8 2600 ---- ---- 5.182A 5.182A 5.095 -.138 5.233 21 2625 ---- ---- 5.450A 5.450A 5.344 -.137 5.481 15 2650 ---- ---- 5.703A 5.703A 5.592 -.137 5.729 13 2675 ---- ---- 5.946A 5.946A 5.841 -.136 5.977 14 2700 ---- ---- 6.189A 6.189A 6.090 -.136 6.226 11 2725 ---- ---- 6.443A 6.443A 6.339 -.136 6.475 17 2750 ---- ---- 6.697A 6.697A 6.588 -.136 6.724 17 2775 ---- ---- 6.941A 6.941A 6.837 -.136 6.973 2 2800 ---- ---- 7.180A 7.180A 7.087 -.135 7.222 24 2825 ---- ---- 7.428A 7.428A 7.336 -.135 7.471 4 2850 ---- ---- 7.679A 7.679A 7.585 -.135 7.720 3 2875 ---- ---- ---- ---- 7.835 -.135 7.970 4 2900 ---- ---- 8.179A 8.179A 8.084 -.135 8.219 1 2925 ---- ---- ---- ---- 8.334 -.135 8.469 2950 ---- ---- 8.679A 8.679A 8.584 -.135 8.719 2975 ---- ---- ---- ---- 8.833 -.135 8.968 3000 ---- ---- 9.180A 9.180A 9.083 -.135 9.218 46 3025 ---- ---- ---- ---- 9.332 -.136 9.468 3050 ---- ---- 9.680A 9.680A 9.582 -.135 9.717 3075 ---- ---- ---- ---- 9.832 -.135 9.967 3100 ---- ---- 10.180A 10.180A 10.082 -.135 10.217 3125 ---- ---- ---- ---- 10.331 -.136 10.467 3150 ---- ---- 10.680A 10.680A 10.581 -.136 10.717 3175 ---- ---- 10.927A 10.927A 10.831 -.136 10.967 3200 ---- ---- 11.180A 11.180A 11.081 -.135 11.216 3225 ---- ---- ---- ---- 11.331 -.135 11.466 3250 ---- ---- 11.680A 11.680A 11.581 -.135 11.716 3275 ---- ---- 11.927A 11.927A 11.831 -.135 11.966 15 3300 ---- ---- 12.180A 12.180A 12.081 -.135 12.216 3325 ---- ---- ---- ---- 12.331 -.135 12.466 3350 ---- ---- 12.679A 12.679A 12.581 -.135 12.716 3375 ---- ---- ---- ---- 12.831 -.135 12.966 3400 ---- ---- 13.180A 13.180A 13.081 -.135 13.216 3425 ---- ---- ---- ---- 13.331 -.135 13.466 3450 ---- ---- 13.680A 13.680A 13.581 -.135 13.716 3475 ---- ---- ---- ---- 13.831 -.135 13.966 3500 ---- ---- 14.180A 14.180A 14.081 -.135 14.216 3525 ---- ---- ---- ---- 14.331 -.135 14.466 3550 ---- ---- 14.680A 14.680A 14.581 -.135 14.716 3575 ---- ---- 14.927A 14.927A 14.831 -.135 14.966 3600 ---- ---- 15.180A 15.180A 15.081 -.135 15.216 3625 ---- ---- ---- ---- 15.331 -.135 15.466 3650 ---- ---- 15.680A 15.680A 15.581 -.135 15.716 3675 ---- ---- ---- ---- 15.831 -.135 15.966 3700 ---- ---- 16.180A 16.180A 16.081 -.135 16.216 3725 ---- ---- 16.428A 16.428A 16.331 -.135 16.466 3750 ---- ---- 16.680A 16.680A 16.581 -.135 16.716 3775 ---- ---- 16.928A 16.928A 16.831 -.135 16.966 3800 ---- ---- 17.180A 17.180A 17.081 -.135 17.216 3825 ---- ---- 17.428A 17.428A 17.331 -.135 17.466 3850 ---- ---- 17.680A 17.680A 17.581 -.135 17.716 3875 ---- ---- ---- ---- 17.831 -.135 17.966 3900 ---- ---- 18.180A 18.180A 18.081 -.135 18.216 3925 ---- ---- 18.428A 18.428A 18.331 -.135 18.466 3950 ---- ---- 18.680A 18.680A 18.581 -.135 18.716 3975 ---- ---- 18.928A 18.928A 18.831 -.135 18.966 4000 ---- ---- 19.180A 19.180A 19.081 -.135 19.216 4025 ---- ---- 19.428A 19.428A 19.331 -.135 19.466 4050 ---- ---- 19.680A 19.680A 19.581 -.135 19.716 4100 ---- ---- 20.180A 20.180A 20.081 -.135 20.216 4200 ---- ---- 21.180A 21.180A 21.081 -.135 21.216 4300 ---- ---- 22.181A 22.181A 22.081 -.135 22.216 4400 ---- ---- 23.181A 23.181A 23.081 -.135 23.216 4500 ---- ---- 24.181A 24.181A 24.081 -.135 24.216 4600 ---- ---- 25.181A 25.181A 25.081 -.135 25.216 5000 ---- ---- 29.180A 29.180A 29.081 -.135 29.216 6000 ---- ---- 39.180A 39.180A 39.081 -.135 39.216 7000 ---- ---- 49.180A 49.180A 49.081 -.135 49.216 725 ---- ---- ---- ---- .001 UNCH .001 7 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- 59.180A 59.180A 59.081 -.135 59.216 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 20 875 ---- ---- ---- ---- .001 UNCH .001 3 900 ---- ---- ---- ---- .001 UNCH .001 12 925 ---- ---- ---- ---- .001 UNCH .001 12 950 ---- ---- ---- ---- .001 UNCH .001 1 975 ---- ---- ---- ---- .001 UNCH .001 4 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 4 10000 ---- ---- ---- ---- 78.928 -.172 79.100 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 -.001 .002 18 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .002 UNCH .002 3 4 1125 ---- ---- ---- ---- .002 -.001 .003 9 1150 ---- ---- ---- ---- .003 UNCH .003 9 1175 ---- ---- ---- ---- .003 -.001 .004 1200 ---- ---- ---- ---- .003 -.001 .004 6 1225 ---- ---- ---- ---- .004 -.001 .005 1250 ---- ---- ---- ---- .004 -.002 .006 1275 ---- ---- ---- ---- .004 -.003 .007 1300 ---- ---- ---- ---- .005 -.003 .008 40 1325 ---- ---- ---- ---- .006 -.003 .009 3 1350 ---- ---- .009A .009A .007 -.003 .010 14 1375 ---- ---- ---- ---- .008 -.004 .012 10 11 1400 ---- ---- ---- ---- .009 -.005 .014 40 1425 ---- ---- ---- ---- .011 -.005 .016 2 15 1450 ---- ---- ---- ---- .013 -.005 .018 4 6 1475 ---- ---- ---- ---- .016 -.005 .021 25 1500 .019 .019 .019 .019 .020 -.004 1 .024 51 66 1525 .023 .023 .023 .023 .023 -.005 1 .028 15 1550 ---- ---- .030A .030A .028 -.004 1 .032 3 24 1575 ---- ---- .034A .034A .032 -.004 .036 3 8 1600 .040 .040 .037 .037 .037 -.005 3 .042 4 533 1625 ---- ---- .044A .044A .043 -.005 .048 5 20 1630 ---- ---- .045A .045A .044 -.006 .050 1 1 1635 ---- ---- .047A .047A .045 -.006 .051 1640 ---- ---- .048A .048A .046 -.007 .053 1 1645 ---- ---- .049A .049A .048 -.006 .054 1650 .060 .060 .050 .050 .049 -.007 3 .056 25 1655 ---- ---- .052A .052A .051 -.007 .058 3 1660 ---- ---- .054A .054A .052 -.008 .060 1 12 1665 ---- ---- .056A .056A .054 -.007 .061 1670 ---- ---- .059A .059A .055 -.008 .063 1675 ---- .066B .059A .066B .057 -.008 5 .065 4 29 1680 .059 .059 .059 .064B .059 -.009 1 .068 2 1685 ---- .071B .063A .071B .060 -.010 .070 1 2 1690 ---- .074B .065A .074B .062 -.010 .072 1 1695 ---- .077B .067A .077B .064 -.010 .074 9 1700 ---- .081B .069A .081B .066 -.011 1 .077 11 190 1705 ---- .084B .073A .084B .069 -.011 .080 8 1710 ---- .087B .074A .087B .071 -.011 .082 11 1715 ---- .091B .078A .091B .073 -.012 .085 1 10 1720 .084 .094B .080A .085B .076 -.012 1 .088 2 1725 .088 .098B .083 .083 .078 -.013 8 .091 15 1730 ---- .103B .086A .103B .081 -.014 2 .095 2 1735 ---- .107B .089A .107B .084 -.014 .098 12 1740 ---- .111B .092A .111B .087 -.015 .102 4 1745 ---- .116B .094A .116B .091 -.014 .105 1750 .102 .121B .090 .090 .094 -.015 17 .109 106 650 1755 .096 .126B .096 .096 .098 -.015 1 .113 1 2 1760 ---- .131B .105A .131B .101 -.016 1 .117 2 2 1765 ---- .136B .109A .136B .105 -.017 .122 1770 ---- .142B .113A .142B .109 -.017 3 .126 1 6 1775 ---- .148B .117A .148B .113 -.018 .131 5 56 1780 ---- .154B .121A .154B .118 -.018 1 .136 74 1785 ---- .160B .126A .160B .122 -.019 1 .141 10 12 1790 ---- .167B .130A .167B .127 -.019 .146 180 1795 .136 .175B .135A .136 .132 -.020 10 .152 19 21 1800 .136 .182B .136 .139B .137 -.021 22 .158 80 493 1805 ---- .188B .145A .188B .142 -.022 .164 2 20 1810 ---- .196B .150A .196B .147 -.023 .170 1815 ---- .205B .156A .205B .153 -.024 .177 3 11 1820 ---- .213B .162A .213B .159 -.025 .184 1 3 1825 .182 .220B .168A .194B .165 -.026 7 .191 4 11 1830 ---- .230B .174A .230B .171 -.027 .198 2 1835 ---- .239B .180A .239B .178 -.028 .206 1 1840 ---- .247B .187A .247B .184 -.030 .214 1 2 1845 ---- .258B .193A .258B .191 -.031 1 .222 2 2 1850 .230 .268B .201A .235B .199 -.031 5 .230 41 159 1855 ---- .278B .207A .278B .206 -.033 .239 27 35 1860 ---- .288B .215A .288B .214 -.034 .248 15 1865 ---- .300B .224A .300B .222 -.035 .257 1 1870 ---- .310B .231A .310B .230 -.037 2 .267 2 1875 .290 .322B .239 .259B .239 -.037 4 .276 2 11 1880 ---- .334B .249A .334B .248 -.038 .286 24 1885 .295 .346B .258A .258A .257 -.040 51 .297 1 1 1890 ---- .359B .267A .359B .267 -.040 3 .307 2 1895 ---- .372B .277A .372B .276 -.043 .319 20 1900 .282 .385B .282 .290B .286 -.044 7 .330 10 86 1905 ---- .399B .297A .399B .297 -.045 .342 15 1910 ---- .413B .307A .413B .308 -.046 .354 10 5 1915 ---- .428B .318A .428B .319 -.047 .366 15 1920 ---- .443B .329A .443B .330 -.049 .379 17 1925 ---- .459B .340A .459B .341 -.052 .393 4 50 1930 ---- .475B .352A .475B .353 -.053 .406 6 1935 ---- .491B .364A .491B .366 -.054 .420 5 3 1940 ---- .508B .376A .508B .378 -.057 .435 4 1945 ---- .523B .390A .523B .392 -.057 .449 18 31 1950 ---- .540B .403A .540B .405 -.059 1 .464 63 86 1955 ---- .558B .417A .558B .419 -.061 .480 38 1960 ---- .576B .431A .576B .433 -.062 .495 5 1965 ---- .596B .444A .596B .448 -.063 .511 2 1970 ---- .616B .460A .616B .463 -.065 .528 40 40 1975 .546 .634B .474A .563B .478 -.067 1 .545 2 3 1980 ---- .654B .489A .654B .494 -.068 .562 4 1985 ---- .675B .505A .675B .511 -.069 .580 4 1990 .532 .696B .521A .536B .527 -.072 3 .599 1995 ---- .718B .537A .718B .544 -.073 .617 10 3 2000 ---- .740B .554A .740B .562 -.075 2 .637 51 63 2005 ---- .762B .573A .762B .580 -.076 .656 4 2010 ---- .785B .590A .785B .598 -.078 .676 8 4 2015 ---- .808B .608A .808B .617 -.080 .697 7 2020 ---- .832B .626A .832B .636 -.082 .718 2 2025 ---- .856B .645A .856B .655 -.084 .739 3 13 2030 ---- .881B .664A .881B .675 -.086 .761 6 2035 ---- .905B .684A .905B .695 -.088 .783 12 2040 ---- .931B .704A .931B .716 -.090 .806 6 2045 ---- .957B .724A .957B .737 -.092 .829 11 2050 ---- .983B .745A .983B .758 -.094 .852 3 53 2055 ---- 1.010B .766A 1.010B .780 -.096 .876 2 2060 ---- 1.037B .788A 1.037B .802 -.099 .901 7 2065 ---- 1.065B .810A 1.065B .825 -.101 11 .926 5 4 2070 ---- 1.093B .833A 1.093B .848 -.103 .951 40 70 2075 ---- 1.121B .855A 1.121B .872 -.105 .977 20 23 2080 ---- 1.150B .879A 1.150B .896 -.107 5 1.003 2 2085 ---- 1.179B .903A 1.179B .920 -.109 1.029 3 2090 .918 1.208B .918 .996B .945 -.111 1 1.056 14 2095 ---- 1.239B .951A 1.239B .970 -.114 1.084 2 2100 1.010 1.269B .976A 1.023 .996 -.116 7 1.112 4 9 2105 ---- 1.299B 1.002A 1.299B 1.022 -.118 1.140 89 2110 1.058 1.331B 1.028A 1.028A 1.049 -.119 1 1.168 1 2115 1.094 1.362B 1.054A 1.132B 1.076 -.122 6 1.198 2120 1.373 1.394B 1.081A 1.081A 1.104 -.123 3 1.227 2125 ---- 1.426B 1.108A 1.426B 1.131 -.126 1.257 2 2130 1.437 1.459B 1.135A 1.135A 1.160 -.127 4 1.287 2135 ---- 1.493B 1.163A 1.493B 1.188 -.130 1.318 2140 ---- 1.527B 1.192A 1.527B 1.217 -.132 1.349 7 2145 ---- 1.558B 1.220A 1.550B 1.247 -.133 1.380 2150 ---- 1.594B 1.249A 1.594B 1.277 -.135 1.412 2 2 2155 ---- 1.627B 1.279A 1.626B 1.307 -.137 1.444 2160 ---- 1.662B 1.309A 1.661B 1.338 -.138 1.476 2165 ---- 1.697B 1.339A 1.684B 1.369 -.140 1.509 2170 ---- 1.732B 1.370A 1.728B 1.401 -.141 1.542 2 2175 ---- 1.770B 1.400A 1.770B 1.433 -.142 1.575 2 2180 ---- 1.804B 1.432A 1.803B 1.465 -.144 1.609 2185 ---- 1.841B 1.464A 1.840B 1.498 -.145 1.643 2190 ---- 1.878B 1.495A 1.876B 1.531 -.147 1.678 2195 ---- 1.915B 1.528A 1.914B 1.565 -.147 1.712 2200 ---- 1.954B 1.561A 1.954B 1.598 -.150 1.748 14 2205 ---- 1.990B 1.594A 1.989B 1.632 -.151 1.783 3 2210 ---- 2.012B 1.627A 2.012B 1.667 -.152 1.819 2 2215 ---- 2.025B 1.664A 2.025B 1.701 -.154 1.855 3 3 2220 ---- 2.036B 1.698A 2.036B 1.737 -.154 1.891 2225 1.946 2.146B 1.729A 1.848B 1.772 -.156 6 1.928 12 2230 ---- 2.092B 1.768A 2.055B 1.808 -.157 1.965 2235 ---- 2.132B 1.803A 2.044B 1.844 -.158 2.002 2240 ---- 2.172B 1.838A 1.838A 1.880 -.159 2.039 2245 ---- 2.212B 1.872A 1.872A 1.917 -.160 2.077 2250 ---- 2.343B 1.906A 2.343B 1.954 -.162 2.116 1 4 2255 ---- 2.292B 1.945A 1.945A 1.992 -.162 2.154 2260 ---- 2.333B 1.981A 1.981A 2.030 -.163 2.193 2265 ---- 2.374B 2.021A 2.021A 2.068 -.164 2.232 2270 ---- 2.416B 2.055A 2.055A 2.107 -.164 2.271 2275 ---- 2.549B 2.092A 2.548B 2.146 -.165 2.311 1 2280 ---- 2.499B 2.204A 2.204A 2.185 -.166 2.351 2 2285 ---- 2.541B 2.242A 2.242A 2.224 -.167 2.391 2290 ---- 2.582B 2.280A 2.280A 2.264 -.168 2.432 2295 ---- 2.626B 2.318A 2.318A 2.303 -.169 2.472 1 2300 2.580 2.758B 2.284A 2.284A 2.343 -.170 1 2.513 4 8 2305 ---- 2.712B 2.396A 2.396A 2.383 -.171 2.554 2 2310 ---- 2.755B 2.435A 2.435A 2.423 -.172 2.595 2315 ---- 2.798B 2.474A 2.474A 2.464 -.172 2.636 2320 ---- 2.842B 2.514A 2.514A 2.504 -.173 2.677 2325 ---- 2.973B 2.482A 2.973B 2.545 -.174 2.719 1 2350 ---- 3.193B 2.687A 3.193B 2.753 -.177 2.930 3 2375 ---- 3.415B 2.896A 3.415B 2.966 -.180 3.146 7 2400 ---- 3.641B 3.110A 3.641B 3.185 -.181 1 3.366 23 2425 ---- 3.871B 3.329A 3.870B 3.407 -.182 3.589 12 2450 ---- 4.101B 3.550A 4.101B 3.633 -.183 3.816 4 2475 ---- 4.334B 3.776A 4.334B 3.862 -.183 4.045 5 2500 ---- 4.570B 4.003A 4.570B 4.093 -.183 4.276 5 2525 ---- 4.807B 4.235A 4.807B 4.327 -.183 4.510 9 2550 ---- 5.046B 4.468A 5.046B 4.562 -.182 4.744 1 2575 ---- 5.285B 4.702A 5.285B 4.799 -.182 4.981 1 2600 ---- 5.526B 4.939A 5.526B 5.037 -.182 5.219 2625 ---- 5.768B 5.176A 5.768B 5.276 -.182 5.458 2 2650 ---- 6.011B 5.415A 6.011B 5.517 -.181 5.698 2675 ---- 6.255B 5.655A 6.255B 5.758 -.181 5.939 3 2700 ---- 6.500B 5.896A 6.499B 6.001 -.180 6.181 1 2725 ---- 6.745B 6.139A 6.745B 6.244 -.180 6.424 4 2750 ---- 6.942B 6.382A 6.942B 6.488 -.179 6.667 1 2775 ---- 7.020B 6.625A 7.020B 6.732 -.179 6.911 1 2800 ---- 7.158B 6.869A 6.869A 6.977 -.178 7.155 1 2825 ---- ---- 7.114A 7.114A 7.223 -.177 7.400 2850 ---- ---- ---- ---- 7.468 -.178 7.646 2875 ---- ---- ---- ---- 7.714 -.177 7.891 1 2900 ---- ---- ---- ---- 7.961 -.176 8.137 3 2925 ---- ---- ---- ---- 8.208 -.176 8.384 1 2950 ---- ---- ---- ---- 8.455 -.176 8.631 2975 ---- ---- ---- ---- 8.702 -.176 8.878 1 3000 ---- ---- 9.093A 9.093A 8.950 -.175 9.125 3025 ---- ---- 9.364A 9.364A 9.198 -.174 9.372 1 3050 ---- ---- ---- ---- 9.446 -.174 9.620 3075 ---- ---- ---- ---- 9.694 -.174 9.868 3100 ---- ---- ---- ---- 9.942 -.174 10.116 1 3125 ---- ---- ---- ---- 10.190 -.174 10.364 3150 ---- ---- ---- ---- 10.439 -.173 10.612 3250 ---- ---- ---- ---- 11.434 -.173 11.607 3300 ---- ---- ---- ---- 11.933 -.172 12.105 3400 ---- ---- ---- ---- 12.930 -.172 13.102 3500 ---- ---- ---- ---- 13.929 -.172 14.101 3600 ---- ---- ---- ---- 14.928 -.172 15.100 3700 ---- ---- ---- ---- 15.928 -.172 16.100 3800 ---- ---- ---- ---- 16.928 -.172 17.100 3900 ---- ---- ---- ---- 17.928 -.172 18.100 4000 ---- ---- ---- ---- 18.928 -.172 19.100 4200 ---- ---- ---- ---- 20.928 -.172 21.100 4500 ---- ---- ---- ---- 23.928 -.172 24.100 5000 ---- ---- ---- ---- 28.928 -.172 29.100 6000 ---- ---- ---- ---- 38.928 -.172 39.100 7000 ---- ---- ---- ---- 48.928 -.172 49.100 775 ---- ---- ---- ---- .001 UNCH .001 32 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 2 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .003 -.003 .006 1025 ---- ---- ---- ---- .004 -.003 .007 1050 ---- ---- ---- ---- .004 -.004 .008 1075 ---- ---- ---- ---- .005 -.004 .009 1100 ---- ---- ---- ---- .006 -.004 .010 1125 ---- ---- ---- ---- .007 -.004 .011 1150 ---- ---- ---- ---- .008 -.005 .013 1175 ---- ---- ---- ---- .009 -.005 .014 1200 ---- ---- .015A .015A .011 -.005 .016 3 1225 ---- ---- .017A .017A .012 -.006 .018 1 1250 ---- ---- .019A .019A .014 -.006 .020 3 1275 ---- ---- .021A .021A .016 -.007 4 .023 2 1300 ---- ---- .023A .023A .018 -.007 .025 9 1325 ---- ---- .025A .025A .021 -.007 .028 2 1350 ---- ---- .028A .028A .023 -.008 1 .031 14 1375 ---- ---- .031A .031A .026 -.008 .034 4 1400 ---- ---- .035A .035A .030 -.008 .038 1 7 1425 ---- ---- .039A .039A .033 -.009 .042 11 1450 ---- ---- .043A .043A .038 -.008 .046 5 1475 ---- ---- .048A .048A .042 -.009 .051 2 1500 .053 .053 .053 .048A .048 -.009 3 .057 1 7 1525 ---- ---- .059A .059A .054 -.010 .064 3 1550 ---- ---- .066A .066A .061 -.011 .072 1 125 1575 ---- ---- .075A .075A .070 -.011 .081 1 3 1600 ---- ---- .085A .085A .080 -.013 2 .093 14 196 1625 ---- .108B .096A .108B .092 -.015 .107 8 1650 .101 .127B .101 .104B .107 -.016 1 .123 117 1675 ---- .149B .127A .149B .124 -.019 .143 1 9 1700 .155 .176B .147A .147A .143 -.023 2 .166 155 1725 ---- .206B .170A .206B .167 -.025 .192 35 1730 ---- .213B .175A .213B .172 -.026 .198 1735 ---- .220B .180A .220B .177 -.027 .204 1740 ---- .227B .186A .227B .183 -.027 .210 1745 ---- .234B .191A .234B .188 -.029 .217 1750 .200 .243B .194 .195B .194 -.029 114 .223 52 1755 ---- .250B .203A .250B .200 -.030 .230 1760 ---- .258B .209A .258B .206 -.031 .237 1765 ---- .266B .215A .266B .213 -.031 .244 5 1770 .220 .274B .220 .220 .219 -.033 10 .252 1775 ---- .283B .228A .283B .226 -.034 .260 3 1780 ---- .292B .235A .292B .233 -.034 .267 1785 ---- .301B .242A .301B .240 -.035 .275 1790 ---- .311B .250A .311B .247 -.037 .284 1795 ---- .320B .257A .320B .255 -.037 .292 1800 .260 .330B .260 .265B .263 -.038 3 .301 39 286 1805 ---- .340B .273A .340B .271 -.039 .310 1810 ---- .351B .281A .351B .279 -.040 .319 1815 ---- .362B .290A .362B .287 -.042 .329 1820 ---- .373B .298A .373B .296 -.042 .338 1825 .312 .384B .307A .324B .305 -.043 5 .348 47 1830 .321 .396B .317A .334B .314 -.044 5 .358 1835 ---- .408B .326A .408B .324 -.045 .369 1840 ---- .420B .336A .420B .334 -.046 .380 1845 ---- .433B .346A .433B .344 -.047 .391 1850 ---- .445B .356A .445B .354 -.048 .402 39 42 1855 ---- .459B .366A .459B .364 -.050 .414 1860 ---- .472B .377A .472B .375 -.050 .425 1865 ---- .486B .388A .486B .386 -.052 .438 1870 ---- .500B .399A .500B .398 -.052 .450 1875 ---- .514B .410A .514B .409 -.054 .463 27 1880 ---- .529B .422A .529B .421 -.055 .476 1885 ---- .544B .434A .544B .433 -.056 .489 1890 ---- .560B .446A .560B .446 -.057 .503 1 1895 ---- .575B .459A .575B .459 -.058 .517 1900 .484 .591B .472A .489B .472 -.059 5 .531 5 18 1905 ---- .608B .485A .608B .485 -.060 .545 1910 ---- .625B .498A .625B .499 -.061 .560 1915 ---- .642B .512A .642B .513 -.063 .576 1920 ---- .656B .526A .656B .527 -.064 .591 1925 ---- .674B .540A .674B .542 -.065 .607 1 1930 ---- .692B .555A .692B .557 -.066 .623 1935 ---- .711B .570A .711B .572 -.068 .640 1940 ---- .730B .585A .730B .588 -.068 .656 1945 ---- .749B .600A .749B .604 -.070 .674 1950 .620 .768B .615A .625B .620 -.071 2 .691 25 1955 ---- .788B .631A .788B .636 -.073 .709 1960 ---- .809B .647A .809B .653 -.074 .727 1 1 1965 ---- .829B .664A .829B .671 -.075 .746 1970 ---- .850B .681A .850B .688 -.076 .764 1975 ---- .872B .698A .872B .706 -.078 .784 13 1980 ---- .894B .718A .894B .724 -.079 .803 1985 ---- .916B .735A .916B .743 -.080 .823 1990 ---- .938B .754A .938B .762 -.081 .843 1995 ---- .961B .773A .961B .781 -.083 .864 2000 ---- .984B .790A .984B .800 -.085 .885 2 36 2005 ---- 1.008B .810A 1.008B .820 -.086 .906 2010 ---- 1.032B .829A 1.032B .840 -.088 .928 2015 ---- 1.056B .850A 1.056B .861 -.089 .950 2020 ---- 1.081B .870A 1.081B .882 -.090 .972 2025 ---- 1.106B .890A 1.106B .903 -.092 .995 2 2030 ---- 1.131B .912A 1.131B .925 -.093 1.018 2035 ---- 1.157B .933A 1.157B .946 -.095 1.041 2040 ---- 1.183B .955A 1.183B .969 -.096 1.065 2045 ---- 1.209B .977A 1.209B .991 -.098 1.089 2050 ---- 1.236B .998A 1.236B 1.014 -.100 1.114 8 2055 ---- 1.263B 1.021A 1.263B 1.037 -.101 1.138 1 1 2060 ---- 1.291B 1.044A 1.291B 1.061 -.103 1.164 1 1 2065 ---- 1.318B 1.068A 1.318B 1.085 -.104 1.189 1 1 2070 ---- 1.346B 1.091A 1.346B 1.109 -.106 1.215 2075 ---- 1.375B 1.116A 1.375B 1.133 -.108 1.241 3 2080 ---- 1.404B 1.140A 1.404B 1.158 -.110 1.268 2085 ---- 1.433B 1.164A 1.433B 1.183 -.111 1.294 2090 ---- 1.462B 1.190A 1.462B 1.209 -.113 1.322 2095 ---- 1.492B 1.215A 1.492B 1.234 -.115 1 1.349 2100 ---- 1.522B 1.241A 1.522B 1.261 -.116 1 1.377 2105 ---- 1.553B 1.266A 1.553B 1.287 -.118 1.405 2110 ---- 1.584B 1.294A 1.584B 1.314 -.120 1.434 2115 ---- 1.615B 1.320A 1.615B 1.341 -.121 1.462 2120 ---- 1.646B 1.348A 1.646B 1.368 -.124 1.492 2125 ---- 1.678B 1.374A 1.678B 1.396 -.125 1.521 14 2130 ---- 1.710B 1.403A 1.710B 1.424 -.127 1.551 2135 ---- 1.742B 1.431A 1.742B 1.452 -.129 1.581 2140 ---- 1.775B 1.458A 1.775B 1.481 -.131 1.612 2145 ---- 1.808B 1.488A 1.808B 1.511 -.131 1.642 2150 ---- 1.841B 1.517A 1.841B 1.540 -.133 1.673 1 2 2155 ---- 1.874B 1.546A 1.874B 1.570 -.135 1.705 2160 ---- 1.908B 1.576A 1.908B 1.601 -.135 1.736 2165 ---- 1.943B 1.606A 1.943B 1.632 -.136 1.768 2170 ---- 1.977B 1.636A 1.977B 1.663 -.138 1.801 2175 ---- 2.011B 1.667A 2.011B 1.694 -.139 1.833 1 2180 ---- 2.044B 1.697A 2.032B 1.726 -.140 1.866 2185 ---- 2.079B 1.728A 2.067B 1.758 -.141 1.899 2190 ---- ---- ---- 1.760A 1.791 ---- ---- 2195 ---- ---- ---- 1.792A 1.824 ---- ---- 2200 ---- 2.189B 1.824A 2.189B 1.857 -.144 2.001 2 8 2205 ---- ---- ---- 1.856A 1.890 ---- ---- 2210 ---- ---- ---- 1.889A 1.924 ---- ---- 2215 ---- ---- ---- 1.922A 1.958 ---- ---- 2220 ---- ---- ---- 1.955A 1.992 ---- ---- 2225 ---- 2.372B 1.989A 2.372B 2.026 -.149 2.175 4 2230 ---- ---- ---- 2.022A 2.061 ---- ---- 2235 ---- ---- ---- 2.056A 2.096 ---- ---- 2240 ---- ---- ---- 2.090A 2.131 ---- ---- 2245 ---- ---- ---- 2.128A 2.166 ---- ---- 2250 ---- 2.562B 2.159A 2.562B 2.202 -.153 2.355 1 5 2255 ---- ---- ---- 2.198A 2.238 ---- ---- 2260 ---- ---- ---- 2.233A 2.274 ---- ---- 2265 ---- ---- ---- 2.269A 2.311 ---- ---- 2270 ---- ---- ---- 2.304A 2.347 ---- ---- 2275 ---- 2.757B 2.337A 2.757B 2.384 -.158 2.542 1 2280 ---- ---- ---- 2.377A 2.421 ---- ---- 2285 ---- ---- ---- 2.413A 2.459 ---- ---- 2290 ---- ---- ---- 2.450A 2.496 ---- ---- 2300 ---- 2.957B 2.523A 2.957B 2.572 -.162 2.734 2 8 2325 ---- 3.163B 2.711A 3.162B 2.765 -.166 2.931 2350 ---- 3.371B 2.906A 3.371B 2.963 -.170 3.133 2375 ---- 3.584B 3.105A 3.583B 3.166 -.173 3.339 2 2400 ---- 3.800B 3.309A 3.800B 3.373 -.176 3.549 1 2425 ---- 4.020B 3.519A 4.020B 3.584 -.179 3.763 2450 ---- 4.242B 3.729A 4.240B 3.798 -.182 3.980 2475 ---- 4.467B 3.944A 4.467B 4.016 -.184 4.200 2500 ---- 4.693B 4.164A 4.693B 4.237 -.185 4.422 2 2525 ---- 4.923B 4.384A 4.923B 4.461 -.186 4.647 2 2550 ---- 5.153B 4.607A 5.153B 4.687 -.187 4.874 2575 ---- 5.386B 4.834A 5.386B 4.916 -.187 5.103 2600 ---- 5.619B 5.061A 5.618B 5.146 -.187 5.333 2625 ---- 5.856B 5.291A 5.856B 5.378 -.187 5.565 2650 ---- 6.091B 5.522A 6.091B 5.612 -.187 5.799 2675 ---- 6.330B 5.757A 6.330B 5.847 -.186 6.033 2700 ---- 6.568B 5.991A 6.568B 6.083 -.186 6.269 2 2725 ---- 6.808B 6.227A 6.808B 6.321 -.185 6.506 2750 ---- 7.050B 6.464A 7.050B 6.559 -.185 6.744 2775 ---- 7.290B 6.702A 7.290B 6.799 -.184 6.983 2800 ---- 7.532B 6.942A 7.532B 7.039 -.184 7.223 2825 ---- 7.776B 7.181A 7.776B 7.280 -.183 7.463 2850 ---- 8.018B 7.422A 8.018B 7.522 -.182 7.704 1 2875 ---- 8.262B 7.663A 8.262B 7.764 -.182 7.946 2900 ---- 8.508B 7.905A 8.508B 8.007 -.181 8.188 2925 ---- 8.751B 8.148A 8.751B 8.250 -.181 8.431 1 2950 ---- 8.996B 8.391A 8.996B 8.494 -.181 8.675 2975 ---- 9.228B 8.635A 9.227B 8.739 -.180 8.919 3000 ---- 9.312B 8.879A 9.312B 8.984 -.179 9.163 3025 ---- 9.444B 9.124A 9.444B 9.229 -.179 9.408 3050 ---- ---- 9.369A 9.369A 9.475 -.178 9.653 3075 ---- ---- ---- ---- 9.720 -.178 9.898 3100 ---- ---- ---- ---- 9.967 -.177 10.144 3125 ---- ---- ---- ---- 10.213 -.177 10.390 4 3200 ---- ---- ---- ---- 10.954 -.176 11.130 2 3400 ---- ---- ---- ---- 12.938 -.174 13.112 2 3500 ---- ---- ---- ---- 13.934 -.172 14.106 3600 ---- ---- ---- ---- 14.930 -.173 15.103 3800 ---- ---- ---- ---- 16.928 -.172 17.100 4000 ---- ---- ---- ---- 18.928 -.172 19.100 4500 ---- ---- ---- ---- 23.928 -.172 24.100 5000 ---- ---- ---- ---- 28.928 -.172 29.100 5500 ---- ---- ---- ---- 33.928 -.172 34.100 6000 ---- ---- ---- ---- 38.928 -.172 39.100 6500 ---- ---- ---- ---- 43.928 -.172 44.100 7000 ---- ---- ---- ---- 48.928 -.172 49.100 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 -.001 .002 825 ---- ---- ---- ---- .001 -.001 .002 850 ---- ---- ---- ---- .001 -.001 .002 875 ---- ---- ---- ---- .001 -.002 .003 900 ---- ---- ---- ---- .002 -.001 .003 925 ---- ---- ---- ---- .002 -.002 .004 950 ---- ---- ---- ---- .002 -.002 .004 975 ---- ---- ---- ---- .003 -.002 .005 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .007 -.002 .009 10000 ---- ---- ---- ---- 78.928 -.172 79.100 1025 ---- ---- ---- ---- .008 -.002 .010 1050 ---- ---- ---- ---- .010 -.002 .012 1075 ---- ---- ---- ---- .011 -.002 .013 1100 ---- ---- ---- ---- .013 -.002 .015 11 1125 ---- ---- ---- ---- .014 -.003 .017 1150 ---- ---- ---- ---- .017 -.003 .020 1 1175 ---- ---- ---- ---- .019 -.003 .022 5 1200 ---- ---- ---- ---- .021 -.004 .025 19 1225 ---- ---- ---- ---- .024 -.004 .028 230 1250 ---- ---- ---- ---- .027 -.004 .031 11 1275 ---- ---- ---- ---- .030 -.005 .035 1300 ---- ---- ---- ---- .034 -.005 .039 245 1325 ---- ---- .043A .043A .038 -.006 .044 2 1350 ---- ---- .048A .048A .043 -.006 .049 6 1375 ---- ---- .053A .053A .048 -.007 .055 5 1400 ---- ---- .058A .058A .053 -.008 3 .061 110 1425 ---- ---- .064A .064A .059 -.009 .068 3 1450 ---- ---- .071A .071A .066 -.010 .076 91 1475 ---- ---- .078A .078A .074 -.012 .086 7 1500 ---- ---- .087A .087A .084 -.012 3 .096 1 315 1525 ---- ---- .098A .098A .094 -.014 .108 1 13 1550 ---- ---- .109A .109A .106 -.016 .122 261 1575 ---- ---- .123A .123A .121 -.017 .138 26 1600 .143 .143 .139A .139A .137 -.019 5 .156 6 49 1625 ---- .180B .158A .180B .156 -.021 .177 1 75 1650 ---- .207B .180A .207B .178 -.023 .201 2 163 1675 ---- .238B .204A .238B .203 -.026 .229 10 1700 .245 .274B .224 .231B .232 -.029 209 .261 8 177 1725 ---- .314B .265A .314B .265 -.032 .297 35 1750 ---- .361B .302A .361B .302 -.036 84 .338 2 130 1775 ---- .411B .344A .411B .344 -.040 .384 3 1800 .392 .468B .390 .406B .391 -.046 216 .437 79 422 1825 ---- .532B .444A .532B .444 -.051 .495 2 34 1850 ---- .603B .502A .603B .502 -.058 .560 24 1875 ---- .682B .566A .682B .567 -.065 .632 1 75 1900 .721 .767B .637A .637A .639 -.071 22 .710 8 87 1925 ---- .857B .715A .857B .717 -.079 .796 46 1950 ---- .959B .800A .959B .802 -.087 .889 18 121 1975 ---- 1.068B .892A 1.068B .895 -.095 .990 32 2000 ---- 1.185B .990A 1.185B .995 -.103 1.098 239 2025 ---- 1.310B 1.096A 1.310B 1.103 -.110 1.213 3 2050 ---- 1.443B 1.209A 1.443B 1.219 -.118 1.337 1 9 2075 ---- 1.584B 1.330A 1.584B 1.342 -.125 1.467 150 156 2100 ---- 1.732B 1.461A 1.732B 1.474 -.131 1.605 5 117 2125 ---- 1.887B 1.596A 1.887B 1.613 -.137 1.750 10 2150 ---- 2.049B 1.740A 2.049B 1.760 -.141 1.901 1 155 2175 ---- 2.216B 1.890A 2.216B 1.913 -.147 2.060 1 2200 ---- 2.392B 2.046A 2.392B 2.072 -.152 2.224 1 80 2225 ---- 2.572B 2.208A 2.572B 2.238 -.157 2.395 3 2250 ---- 2.757B 2.379A 2.757B 2.410 -.162 2.572 2 2275 ---- 2.949B 2.553A 2.948B 2.589 -.166 2.755 2 2300 ---- 3.144B 2.734A 3.144B 2.773 -.170 2.943 54 2325 ---- 3.342B 2.919A 3.342B 2.962 -.173 3.135 2 2350 ---- 3.547B 3.110A 3.546B 3.156 -.175 3.331 12 2375 ---- 3.753B 3.305A 3.753B 3.353 -.178 3.531 1 2400 ---- 3.963B 3.503A 3.963B 3.555 -.181 3.736 10 2425 ---- 4.176B 3.707A 4.176B 3.760 -.183 3.943 4 2450 ---- 4.393B 3.911A 4.392B 3.969 -.185 4.154 2 2475 ---- 4.611B 4.121A 4.611B 4.181 -.186 4.367 2 2500 ---- 4.833B 4.332A 4.833B 4.395 -.187 4.582 5 2525 ---- 5.056B 4.547A 5.056B 4.612 -.189 4.801 2550 ---- 5.280B 4.764A 5.280B 4.832 -.189 5.021 1 2575 ---- 5.508B 4.985A 5.507B 5.053 -.191 5.244 2600 ---- 5.736B 5.205A 5.736B 5.277 -.191 5.468 4 2625 ---- 5.966B 5.429A 5.966B 5.502 -.192 5.694 2650 ---- 6.197B 5.654A 6.197B 5.730 -.192 5.922 1 6 2675 ---- 6.430B 5.882A 6.430B 5.958 -.193 6.151 2700 ---- 6.665B 6.109A 6.665B 6.189 -.193 6.382 20 2725 ---- 6.897B 6.340A 6.897B 6.421 -.192 6.613 1 2750 ---- 7.133B 6.571A 7.133B 6.654 -.192 6.846 2 2775 ---- 7.371B 6.804A 7.371B 6.888 -.192 7.080 2800 ---- 7.609B 7.037A 7.609B 7.123 -.192 7.315 2 2825 ---- 7.847B 7.273A 7.847B 7.359 -.192 7.551 4 2850 ---- 8.085B 7.509A 8.085B 7.596 -.192 7.788 2 2875 ---- 8.325B 7.745A 8.325B 7.834 -.192 8.026 9 2900 ---- 8.565B 7.984A 8.565B 8.073 -.191 8.264 1 2925 ---- 8.807B 8.222A 8.807B 8.312 -.191 8.503 2 2950 ---- 9.048B 8.461A 9.048B 8.552 -.191 8.743 3 2975 ---- 9.290B 8.700A 9.290B 8.793 -.190 8.983 5 3000 ---- 9.534B 8.941A 9.534B 9.035 -.189 9.224 5 3025 ---- 9.776B 9.182A 9.776B 9.276 -.189 9.465 5 3050 ---- 10.020B 9.423A 10.020B 9.519 -.188 9.707 1 3075 ---- 10.264B 9.665A 10.264B 9.762 -.187 9.949 4 3100 ---- 10.508B 9.909A 10.508B 10.005 -.186 10.191 2 3125 ---- 10.753B 10.151A 10.753B 10.249 -.185 10.434 3 3150 ---- 10.998B 10.395A 10.998B 10.493 -.185 10.678 2 3175 ---- 11.244B 10.639A 11.244B 10.738 -.183 10.921 3200 ---- 11.359B 10.883A 11.359B 10.983 -.183 11.166 4 3225 ---- 11.498B 11.127A 11.496B 11.228 -.182 11.410 8 3250 ---- 11.661B 11.372A 11.372A 11.473 -.182 11.655 3 3275 ---- ---- 11.618A 11.618A 11.719 -.182 11.901 6 3300 ---- ---- ---- ---- 11.965 -.181 12.146 2 3325 ---- ---- ---- ---- 12.212 -.180 12.392 1 3350 ---- ---- ---- ---- 12.459 -.179 12.638 3375 ---- ---- ---- ---- 12.705 -.180 12.885 1 3400 ---- ---- ---- ---- 12.953 -.178 13.131 2 3425 ---- ---- ---- ---- 13.200 -.178 13.378 2 3450 ---- ---- ---- ---- 13.447 -.178 13.625 3 3475 ---- ---- ---- ---- 13.695 -.178 13.873 1 3500 ---- ---- ---- ---- 13.943 -.177 14.120 1 3525 ---- ---- ---- ---- 14.191 -.177 14.368 2 3550 ---- ---- ---- ---- 14.439 -.177 14.616 3 3575 ---- ---- ---- ---- 14.688 -.176 14.864 1 3600 ---- ---- ---- ---- 14.936 -.176 15.112 3625 ---- ---- ---- ---- 15.185 -.175 15.360 2 3650 ---- ---- ---- ---- 15.434 -.175 15.609 1 3675 ---- ---- ---- ---- 15.683 -.174 15.857 1 3700 ---- ---- ---- ---- 15.932 -.174 16.106 3725 ---- ---- ---- ---- 16.181 -.174 16.355 4000 ---- ---- ---- ---- 18.928 -.172 19.100 1 4500 ---- ---- ---- ---- 23.928 -.172 24.100 5000 ---- ---- ---- ---- 28.928 -.172 29.100 6000 ---- ---- ---- ---- 38.928 -.172 39.100 7500 ---- ---- ---- ---- 53.928 -.172 54.100 775 ---- ---- ---- ---- .001 -.001 .002 800 ---- ---- ---- ---- .002 UNCH .002 825 ---- ---- ---- ---- .002 -.001 .003 850 ---- ---- ---- ---- .003 UNCH .003 875 ---- ---- ---- ---- .003 -.001 .004 900 ---- ---- ---- ---- .004 -.001 .005 1 925 ---- ---- ---- ---- .004 -.002 .006 950 ---- ---- ---- ---- .005 -.002 .007 975 ---- ---- ---- ---- .006 -.002 .008 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .013 -.003 .016 1025 ---- ---- ---- ---- .015 -.003 .018 1050 ---- ---- ---- ---- .017 -.003 .020 1075 ---- ---- ---- ---- .019 -.004 .023 1100 ---- ---- ---- ---- .022 -.004 .026 1125 ---- ---- ---- ---- .024 -.005 .029 1150 ---- ---- ---- ---- .027 -.005 .032 1175 ---- ---- ---- ---- .031 -.005 .036 1200 ---- ---- ---- ---- .034 -.006 .040 1225 ---- ---- ---- ---- .038 -.007 .045 1250 ---- ---- ---- ---- .043 -.006 .049 1275 ---- ---- .054A .054A .048 -.007 .055 1300 ---- ---- .059A .059A .053 -.008 .061 1325 ---- ---- .065A .065A .059 -.009 .068 1350 ---- ---- .071A .071A .066 -.009 .075 1375 ---- ---- .078A .078A .073 -.011 .084 1400 ---- ---- .086A .086A .081 -.012 .093 1425 ---- ---- .096A .096A .091 -.013 .104 1450 ---- ---- .106A .106A .101 -.015 .116 1475 ---- ---- .117A .117A .113 -.016 .129 1500 ---- ---- .130A .130A .126 -.018 .144 9 11 1525 ---- ---- .146A .146A .141 -.020 .161 1550 ---- ---- .163A .163A .158 -.023 .181 20 1575 ---- ---- .182A .182A .177 -.026 .203 1600 ---- .230B .205A .230B .200 -.028 .228 1 5 1625 ---- .261B .230A .261B .225 -.031 .256 1650 ---- .295B .258A .295B .253 -.035 .288 1675 ---- .334B .290A .334B .285 -.039 .324 100 1700 ---- .378B .325A .378B .320 -.044 .364 58 1725 ---- .426B .365A .426B .360 -.048 .408 2 1750 .412 .480B .408A .423B .405 -.053 1 .458 1775 ---- .539B .457A .539B .454 -.058 .512 1800 ---- .604B .510A .604B .508 -.064 .572 1 1825 ---- .675B .569A .675B .567 -.071 .638 1850 .633 .753B .633 .637B .632 -.077 8 .709 1875 ---- .837B .703A .837B .703 -.084 .787 1900 ---- .925B .780A .925B .780 -.091 .871 9 10 1925 .868 1.022B .863A .863A .864 -.097 4 .961 1950 ---- 1.127B .952A 1.127B .953 -.105 1.058 1975 1.051 1.238B 1.049A 1.049A 1.050 -.111 2 1.161 2000 ---- 1.357B 1.152A 1.357B 1.153 -.118 1.271 2 2025 1.264 1.483B 1.262A 1.262A 1.262 -.125 2 1.387 2 2050 ---- 1.615B 1.378A 1.615B 1.378 -.132 1.510 2075 ---- 1.754B 1.502A 1.754B 1.501 -.139 1.640 2 2100 ---- 1.899B 1.632A 1.899B 1.631 -.146 1.777 2 2125 ---- 2.051B 1.767A 2.051B 1.766 -.154 1.920 2150 ---- 2.209B 1.909A 2.209B 1.908 -.161 2.069 2175 ---- 2.372B 2.056A 2.372B 2.057 -.167 2.224 2200 ---- 2.542B 2.210A 2.542B 2.211 -.174 2.385 2 2 2225 ---- 2.716B 2.368A 2.716B 2.371 -.180 2.551 2250 ---- 2.895B 2.532A 2.895B 2.537 -.186 2.723 2 4 2275 ---- 3.079B 2.702A 3.079B 2.708 -.191 2.899 2300 ---- 3.268B 2.876A 3.268B 2.885 -.196 3.081 2325 ---- 3.461B 3.056A 3.461B 3.067 -.199 3.266 2350 ---- 3.657B 3.238A 3.657B 3.253 -.203 3.456 2375 ---- 3.858B 3.428A 3.858B 3.443 -.207 3.650 2400 ---- 4.061B 3.620A 4.061B 3.638 -.209 3.847 2425 ---- 4.267B 3.815A 4.267B 3.836 -.212 4.048 2450 ---- 4.477B 4.017A 4.476B 4.037 -.214 4.251 2475 ---- 4.688B 4.220A 4.688B 4.242 -.216 4.458 2500 ---- 4.903B 4.423A 4.903B 4.449 -.219 4.668 2525 ---- 5.121B 4.633A 5.120B 4.660 -.220 4.880 2550 ---- 5.340B 4.843A 5.340B 4.872 -.222 5.094 2575 ---- 5.561B 5.057A 5.561B 5.088 -.223 5.311 2600 ---- 5.784B 5.273A 5.784B 5.305 -.224 5.529 2625 ---- 6.008B 5.492A 6.008B 5.524 -.226 5.750 2650 ---- 6.235B 5.711A 6.235B 5.746 -.226 5.972 2675 ---- 6.462B 5.932A 6.462B 5.969 -.227 6.196 2700 ---- 6.691B 6.155A 6.691B 6.193 -.228 6.421 2725 ---- 6.920B 6.379A 6.920B 6.419 -.229 6.648 2750 ---- 7.152B 6.607A 7.151B 6.647 -.228 6.875 2775 ---- 7.385B 6.834A 7.385B 6.875 -.230 7.105 2800 ---- 7.617B 7.062A 7.617B 7.105 -.230 7.335 2825 ---- 7.852B 7.292A 7.852B 7.336 -.230 7.566 2850 ---- 8.087B 7.523A 8.087B 7.568 -.230 7.798 2875 ---- 8.321B 7.756A 8.321B 7.801 -.231 8.032 2900 ---- 8.557B 7.991A 8.557B 8.035 -.231 8.266 2925 ---- 8.795B 8.223A 8.795B 8.270 -.230 8.500 2950 ---- 9.033B 8.459A 9.033B 8.506 -.230 8.736 2975 ---- 9.272B 8.694A 9.272B 8.742 -.230 8.972 3000 ---- 9.512B 8.931A 9.512B 8.980 -.229 9.209 3025 ---- 9.750B 9.167A 9.750B 9.218 -.229 9.447 3050 ---- 9.992B 9.407A 9.992B 9.456 -.229 9.685 3075 ---- 10.232B 9.645A 10.232B 9.695 -.229 9.924 3100 ---- 10.473B 9.884A 10.473B 9.935 -.229 10.164 3125 ---- 10.716B 10.124A 10.716B 10.175 -.228 10.403 3500 ---- ---- 13.770A 13.770A 13.830 -.221 14.051 4000 ---- ---- ---- ---- 18.792 -.212 19.004 5000 ---- ---- ---- ---- 28.792 -.210 29.002 850 ---- ---- ---- ---- .005 -.002 .007 875 ---- ---- ---- ---- .006 -.002 .008 900 ---- ---- ---- ---- .007 -.002 .009 925 ---- ---- ---- ---- .008 -.003 .011 950 ---- ---- ---- ---- .010 -.002 .012 975 ---- ---- ---- ---- .011 -.003 .014 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .020 -.003 .023 10000 ---- ---- ---- ---- 78.792 -.210 79.002 1025 ---- ---- ---- ---- .022 -.004 .026 1050 ---- ---- ---- ---- .025 -.004 .029 1075 ---- ---- ---- ---- .028 -.004 .032 1100 ---- ---- ---- ---- .031 -.005 .036 1125 ---- ---- ---- ---- .035 -.005 .040 1150 ---- ---- ---- ---- .039 -.006 .045 1175 ---- ---- ---- ---- .043 -.007 .050 1200 ---- ---- ---- ---- .048 -.007 .055 1225 ---- ---- ---- ---- .053 -.008 .061 1250 ---- ---- ---- ---- .059 -.008 .067 1275 ---- ---- ---- ---- .065 -.009 .074 1300 ---- ---- .081A .081A .072 -.010 .082 233 1325 ---- ---- .089A .089A .080 -.011 .091 1 1350 ---- ---- .098A .098A .089 -.012 .101 1375 ---- ---- .107A .107A .099 -.013 .112 1 1400 ---- ---- .118A .118A .110 -.015 .125 1 1425 ---- ---- .130A .130A .122 -.017 .139 1450 ---- ---- .143A .143A .136 -.018 .154 1475 ---- ---- .158A .158A .152 -.020 .172 1500 ---- ---- .176A .176A .170 -.021 .191 1000 1525 ---- ---- .195A .195A .189 -.024 .213 1 6 1550 ---- ---- .218A .218A .211 -.027 .238 40 1575 ---- ---- .242A .242A .236 -.029 .265 17 1600 ---- ---- .269A .269A .263 -.033 .296 2000 1625 ---- .332B .300A .332B .294 -.036 .330 1 13 1650 ---- .373B .333A .373B .328 -.039 .367 5 61 1675 ---- .418B .371A .418B .365 -.044 .409 5 106 1700 ---- .467B .412A .467B .407 -.047 .454 1002 1725 ---- .522B .457A .522B .453 -.052 .505 25 1750 ---- .582B .507A .582B .503 -.057 .560 5 36 1775 ---- .647B .561A .647B .558 -.062 .620 12 1800 ---- .718B .621A .718B .617 -.068 .685 16 1825 ---- .795B .686A .795B .682 -.074 .756 9 1850 ---- .878B .756A .878B .753 -.080 .833 1875 ---- .967B .832A .967B .829 -.087 .916 100 1900 ---- 1.058B .914A 1.058B .912 -.092 1.004 12 1925 ---- 1.160B 1.002A 1.160B 1.000 -.099 1.099 1950 ---- 1.268B 1.096A 1.268B 1.094 -.107 1.201 1975 1.202 1.383B 1.197A 1.197A 1.195 -.113 3 1.308 4 2000 ---- 1.505B 1.303A 1.505B 1.302 -.120 1.422 137 2025 ---- 1.633B 1.417A 1.633B 1.415 -.127 1.542 2050 ---- 1.767B 1.536A 1.767B 1.534 -.135 1.669 2075 ---- 1.907B 1.662A 1.907B 1.659 -.142 1.801 2100 ---- 2.054B 1.797A 2.054B 1.790 -.149 1.939 2125 ---- 2.206B 1.934A 2.206B 1.927 -.156 2.083 2150 ---- 2.363B 2.077A 2.363B 2.069 -.164 2.233 2175 ---- 2.527B 2.225A 2.527B 2.217 -.171 2.388 2200 ---- 2.695B 2.378A 2.695B 2.371 -.177 2.548 4 2225 ---- 2.867B 2.537A 2.867B 2.531 -.182 2.713 2250 ---- 3.046B 2.700A 3.046B 2.695 -.188 2.883 2275 ---- 3.228B 2.868A 3.228B 2.865 -.193 3.058 2 2300 ---- 3.415B 3.040A 3.415B 3.040 -.197 3.237 2325 ---- 3.604B 3.217A 3.604B 3.219 -.202 3.421 2350 ---- 3.799B 3.397A 3.799B 3.403 -.205 3.608 2375 ---- 3.994B 3.582A 3.994B 3.590 -.209 3.799 2400 ---- 4.195B 3.770A 4.195B 3.782 -.211 3.993 1 2425 4.014 4.399B 3.963A 3.990A 3.977 -.214 2 4.191 2450 ---- 4.605B 4.159A 4.605B 4.175 -.217 4.392 2475 ---- 4.813B 4.365A 4.812B 4.377 -.218 4.595 2500 ---- 5.025B 4.568A 5.025B 4.581 -.221 4.802 2525 ---- 5.237B 4.774A 5.237B 4.789 -.221 5.010 2550 ---- 5.452B 4.981A 5.452B 4.998 -.223 5.221 2575 ---- 5.671B 5.190A 5.671B 5.210 -.224 5.434 2600 ---- 5.889B 5.402A 5.889B 5.424 -.225 5.649 3 2625 ---- 6.110B 5.615A 6.110B 5.640 -.226 5.866 2650 ---- 6.333B 5.831A 6.333B 5.858 -.227 6.085 2675 ---- 6.558B 6.049A 6.558B 6.077 -.228 6.305 2700 ---- 6.783B 6.270A 6.783B 6.298 -.229 6.527 2725 ---- 7.009B 6.490A 7.009B 6.521 -.229 6.750 2750 ---- 7.238B 6.713A 7.238B 6.745 -.229 6.974 1 2775 ---- 7.466B 6.938A 7.466B 6.970 -.230 7.200 2800 ---- 7.697B 7.164A 7.696B 7.197 -.230 7.427 2825 ---- 7.928B 7.391A 7.928B 7.425 -.230 7.655 2850 ---- 8.161B 7.619A 8.161B 7.654 -.230 7.884 2875 ---- 8.394B 7.847A 8.394B 7.884 -.231 8.115 2900 ---- 8.628B 8.077A 8.628B 8.115 -.231 8.346 2925 ---- 8.862B 8.310A 8.861B 8.347 -.231 8.578 2950 ---- 9.098B 8.541A 9.098B 8.580 -.231 8.811 2975 ---- 9.334B 8.775A 9.333B 8.814 -.230 9.044 3000 ---- 9.570B 9.007A 9.570B 9.049 -.230 9.279 3025 ---- 9.807B 9.242A 9.807B 9.284 -.230 9.514 1 3050 ---- 10.044B 9.479A 10.044B 9.520 -.230 9.750 1 3075 ---- 10.284B 9.714A 10.284B 9.757 -.230 9.987 1 3100 ---- 10.522B 9.951A 10.522B 9.995 -.229 10.224 3125 ---- 10.763B 10.188A 10.763B 10.233 -.229 10.462 5 3150 ---- 11.003B 10.426A 11.003B 10.471 -.229 10.700 1 3175 ---- 11.243B 10.664A 11.242B 10.711 -.228 10.939 2 3200 ---- 11.485B 10.903A 11.484B 10.950 -.228 11.178 3 3225 ---- 11.726B 11.143A 11.725B 11.190 -.228 11.418 4 3250 11.411 11.968B 11.383A 11.383A 11.431 -.227 2 11.658 1 3275 11.594 12.210B 11.594 11.786B 11.672 -.227 2 11.899 11 3300 12.081 12.452B 11.863A 11.973B 11.914 -.226 3 12.140 9 3325 12.075 12.696B 12.075 12.271B 12.156 -.226 1 12.382 1 14 3350 12.617 12.940B 12.347A 12.721B 12.398 -.226 1 12.624 1 15 3375 ---- 13.183B 12.589A 13.183B 12.641 -.225 12.866 19 3400 ---- 13.427B 12.830A 13.426B 12.884 -.224 13.108 16 3500 ---- 14.405B 13.804A 14.405B 13.860 -.222 14.082 12 4000 ---- ---- ---- ---- 18.797 -.213 19.010 5000 ---- ---- ---- ---- 28.792 -.210 29.002 6000 ---- ---- ---- ---- 38.792 -.210 39.002 7000 ---- ---- ---- ---- 48.792 -.210 49.002 800 ---- ---- ---- ---- .006 -.001 .007 1 8000 ---- ---- ---- ---- 58.792 -.210 59.002 825 ---- ---- ---- ---- .007 -.002 .009 850 ---- ---- ---- ---- .009 -.001 .010 875 ---- ---- ---- ---- .010 -.002 .012 900 ---- ---- ---- ---- .012 -.002 .014 9000 ---- ---- ---- ---- 68.792 -.210 69.002 925 ---- ---- ---- ---- .013 -.003 .016 950 ---- ---- ---- ---- .015 -.003 .018 975 ---- ---- ---- ---- .017 -.003 .020 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .038 -.004 .042 10000 ---- ---- ---- ---- 78.657 -.216 78.873 1025 ---- ---- ---- ---- .042 -.005 .047 1050 ---- ---- ---- ---- .046 -.005 .051 1075 ---- ---- ---- ---- .051 -.006 .057 1100 ---- ---- ---- ---- .056 -.006 .062 1125 ---- ---- ---- ---- .062 -.007 .069 1150 ---- ---- ---- ---- .068 -.008 .076 1175 ---- ---- ---- ---- .075 -.008 .083 1200 ---- ---- ---- ---- .082 -.010 .092 9 1225 ---- ---- ---- ---- .090 -.011 .101 1250 ---- ---- .110A .110A .100 -.011 .111 1275 ---- ---- .120A .120A .110 -.012 .122 1300 ---- ---- .132A .132A .121 -.014 .135 1325 ---- ---- .144A .144A .133 -.015 .148 1350 ---- ---- .157A .157A .147 -.017 .164 1375 ---- ---- .173A .173A .162 -.018 .180 1400 ---- ---- .189A .189A .179 -.020 .199 102 1425 ---- ---- .208A .208A .197 -.023 .220 1450 ---- ---- .228A .228A .218 -.024 .242 1475 ---- ---- .251A .251A .241 -.026 .267 1500 ---- ---- .276A .276A .266 -.029 .295 1525 ---- ---- .303A .303A .293 -.032 .325 6 1550 ---- ---- .332A .332A .323 -.035 .358 1575 ---- ---- .365A .365A .356 -.039 .395 1600 ---- .437B .400A .437B .392 -.042 .434 41 1625 ---- .483B .439A .483B .432 -.046 .478 18 42 1650 ---- .533B .481A .533B .475 -.050 .525 42 1675 .588 .588 .527A .527A .521 -.055 1 .576 1700 ---- .646B .577A .646B .572 -.059 .631 1 113 1725 ---- .709B .631A .709B .627 -.064 .691 1 1 1750 ---- .778B .690A .778B .686 -.070 .756 18 1775 ---- .851B .753A .851B .750 -.075 .825 1800 ---- .930B .821A .930B .818 -.081 .899 21 1825 ---- 1.014B .894A 1.014B .892 -.086 .978 1850 1.046 1.104B .972A 1.050B .971 -.092 9 1.063 125 1875 1.045 1.200B 1.045 1.056B 1.055 -.098 13 1.153 1900 ---- 1.295B 1.144A 1.295B 1.144 -.104 1.248 1 1925 ---- 1.402B 1.239A 1.402B 1.239 -.110 1.349 1950 ---- 1.515B 1.339A 1.515B 1.339 -.117 1.456 1975 ---- 1.634B 1.445A 1.634B 1.445 -.123 1.568 2000 ---- 1.758B 1.557A 1.758B 1.556 -.129 1.685 151 2025 ---- 1.888B 1.674A 1.888B 1.673 -.135 1.808 2050 ---- 2.023B 1.797A 2.023B 1.796 -.140 1.936 2075 ---- 2.163B 1.926A 2.163B 1.923 -.146 2.069 1 2100 ---- 2.309B 2.059A 2.309B 2.056 -.152 2.208 1 2125 ---- 2.459B 2.208A 2.459B 2.194 -.158 2.352 2150 ---- 2.614B 2.351A 2.614B 2.337 -.163 2.500 2175 ---- 2.774B 2.497A 2.774B 2.484 -.169 2.653 2200 ---- 2.938B 2.648A 2.938B 2.636 -.175 2.811 100 2225 ---- 3.107B 2.804A 3.107B 2.793 -.180 2.973 8 2250 ---- 3.280B 2.964A 3.280B 2.954 -.185 3.139 2275 ---- 3.456B 3.128A 3.456B 3.120 -.189 3.309 2300 ---- 3.636B 3.297A 3.636B 3.289 -.194 3.483 2325 ---- 3.820B 3.469A 3.820B 3.463 -.198 3.661 2350 ---- 4.007B 3.645A 4.007B 3.640 -.202 3.842 6 2375 ---- 4.197B 3.824A 4.197B 3.821 -.206 4.027 2400 ---- 4.390B 4.008A 4.390B 4.005 -.210 4.215 21 2425 ---- 4.586B 4.194A 4.586B 4.192 -.213 4.405 2450 ---- 4.785B 4.383A 4.785B 4.383 -.216 4.599 2475 ---- 4.986B 4.575A 4.986B 4.576 -.219 4.795 2500 ---- 5.190B 4.770A 5.190B 4.772 -.222 4.994 12 2525 ---- 5.396B 4.968A 5.396B 4.971 -.225 5.196 2550 ---- 5.604B 5.168A 5.604B 5.173 -.226 5.399 2575 ---- 5.814B 5.370A 5.814B 5.376 -.229 5.605 2600 ---- 6.026B 5.575A 6.026B 5.583 -.230 5.813 16 2625 ---- 6.240B 5.782A 6.240B 5.791 -.232 6.023 2650 ---- 6.456B 5.991A 6.456B 6.001 -.234 6.235 1 2675 ---- 6.673B 6.203A 6.673B 6.213 -.235 6.448 2700 ---- 6.891B 6.415A 6.891B 6.427 -.237 6.664 1 2725 ---- 7.111B 6.629A 7.111B 6.643 -.237 6.880 2750 ---- 7.333B 6.845A 7.333B 6.860 -.239 7.099 2775 ---- 7.556B 7.062A 7.556B 7.079 -.239 7.318 2800 ---- 7.779B 7.282A 7.779B 7.299 -.240 7.539 2825 ---- 8.004B 7.502A 8.004B 7.520 -.241 7.761 2850 ---- 8.231B 7.724A 8.231B 7.743 -.242 7.985 2875 ---- 8.458B 7.948A 8.458B 7.967 -.242 8.209 2900 ---- 8.686B 8.172A 8.686B 8.192 -.243 8.435 2925 ---- 8.915B 8.399A 8.914B 8.418 -.243 8.661 2950 ---- 9.145B 8.623A 9.145B 8.645 -.244 8.889 2975 ---- 9.376B 8.850A 9.376B 8.874 -.243 9.117 3000 ---- 9.607B 9.079A 9.607B 9.103 -.243 9.346 3025 ---- 9.839B 9.308A 9.839B 9.332 -.244 9.576 3050 ---- 10.072B 9.539A 10.072B 9.563 -.244 9.807 3075 ---- 10.306B 9.768A 10.306B 9.794 -.244 10.038 3100 ---- 10.540B 9.999A 10.540B 10.026 -.244 10.270 3125 ---- 10.775B 10.232A 10.774B 10.259 -.244 10.503 3150 ---- 11.011B 10.467A 11.011B 10.493 -.243 10.736 3175 ---- 11.246B 10.699A 11.246B 10.727 -.243 10.970 3200 ---- 11.483B 10.933A 11.483B 10.962 -.243 11.205 3225 ---- 11.720B 11.168A 11.720B 11.197 -.243 11.440 3250 ---- 11.958B 11.403A 11.957B 11.433 -.242 11.675 3275 ---- 12.196B 11.639A 12.196B 11.669 -.243 11.912 3300 ---- 12.434B 11.876A 12.433B 11.906 -.242 12.148 2 3325 ---- 12.673B 12.113A 12.673B 12.144 -.241 12.385 3350 ---- 12.913B 12.349A 12.913B 12.382 -.241 12.623 3375 ---- 13.151B 12.588A 13.151B 12.620 -.241 12.861 3400 ---- 13.392B 12.827A 13.391B 12.859 -.240 13.099 3425 ---- 13.633B 13.065A 13.633B 13.098 -.240 13.338 3450 ---- 13.874B 13.306A 13.874B 13.338 -.239 13.577 3475 ---- 14.115B 13.544A 14.115B 13.578 -.239 13.817 3500 ---- 14.356B 13.784A 14.355B 13.818 -.239 14.057 3525 ---- 14.598B 14.025A 14.598B 14.059 -.238 14.297 3550 ---- 14.840B 14.266A 14.839B 14.301 -.237 14.538 3575 ---- 15.083B 14.507A 15.083B 14.542 -.237 14.779 3600 ---- 15.325B 14.749A 15.325B 14.784 -.237 15.021 3625 ---- 15.568B 14.989A 15.568B 15.026 -.236 15.262 3650 ---- 15.813B 15.231A 15.813B 15.269 -.235 15.504 3675 ---- 16.056B 15.474A 16.056B 15.512 -.235 15.747 3700 ---- 16.300B 15.717A 16.299B 15.755 -.234 15.989 3725 ---- 16.545B 15.960A 16.544B 15.998 -.234 16.232 3750 ---- 16.789B 16.203A 16.789B 16.242 -.234 16.476 3775 ---- 17.033B 16.447A 17.033B 16.486 -.233 16.719 3800 ---- 17.278B 16.691A 17.277B 16.731 -.232 16.963 3825 ---- 17.523B 16.935A 17.523B 16.975 -.232 17.207 3850 ---- 17.769B 17.179A 17.769B 17.220 -.231 17.451 3875 ---- 18.014B 17.423A 18.013B 17.465 -.231 17.696 3900 ---- 18.260B 17.666A 18.260B 17.710 -.230 17.940 3925 ---- 18.506B 17.913A 18.505B 17.956 -.229 18.185 3950 ---- 18.683B 18.158A 18.683B 18.202 -.228 18.430 3975 ---- 18.824B 18.403A 18.824B 18.448 -.228 18.676 4000 ---- 18.981B 18.647A 18.981B 18.694 -.227 18.921 4025 ---- 19.170B 18.894A 18.894A 18.940 -.227 19.167 4050 ---- ---- ---- ---- 19.187 -.226 19.413 4075 ---- ---- ---- ---- 19.434 -.226 19.660 5000 ---- ---- ---- ---- 28.657 -.216 28.873 6000 ---- ---- ---- ---- 38.657 -.216 38.873 7000 ---- ---- ---- ---- 48.657 -.216 48.873 725 ---- ---- ---- ---- .011 -.001 .012 750 ---- ---- ---- ---- .013 -.001 .014 775 ---- ---- ---- ---- .015 UNCH .015 800 ---- ---- ---- ---- .016 -.002 .018 8000 ---- ---- ---- ---- 58.657 -.216 58.873 825 ---- ---- ---- ---- .018 -.002 .020 850 ---- ---- ---- ---- .021 -.001 .022 875 ---- ---- ---- ---- .023 -.002 .025 900 ---- ---- ---- ---- .026 -.002 .028 9000 ---- ---- ---- ---- 68.657 -.216 68.873 925 ---- ---- ---- ---- .029 -.002 .031 950 ---- ---- ---- ---- .032 -.003 .035 975 ---- ---- ---- ---- .035 -.003 .038 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .054 -.005 .059 10000 ---- ---- ---- ---- 78.516 -.209 78.725 1025 ---- ---- ---- ---- .059 -.006 .065 1050 ---- ---- ---- ---- .065 -.006 .071 1075 ---- ---- ---- ---- .072 -.006 .078 1100 ---- ---- ---- ---- .078 -.007 .085 1125 ---- ---- ---- ---- .086 -.007 .093 1150 ---- ---- ---- ---- .094 -.008 .102 1175 ---- ---- ---- ---- .103 -.009 .112 1200 ---- ---- ---- ---- .113 -.010 .123 1225 ---- ---- ---- ---- .124 -.011 .135 1250 ---- ---- ---- ---- .137 -.011 .148 1275 ---- ---- ---- ---- .150 -.013 .163 1300 ---- ---- ---- ---- .165 -.014 .179 1325 ---- ---- ---- ---- .182 -.015 .197 1350 ---- ---- .216A .216A .200 -.017 .217 1375 ---- ---- .236A .236A .220 -.018 .238 1400 ---- ---- .258A .258A .242 -.020 .262 100 1425 ---- ---- .283A .283A .266 -.022 .288 1450 ---- ---- .310A .310A .293 -.024 .317 1475 ---- ---- .340A .340A .322 -.026 .348 1500 ---- ---- .372A .372A .353 -.029 .382 1525 ---- ---- .407A .407A .388 -.031 .419 1550 ---- .461B .445A .461B .425 -.034 .459 1575 ---- .507B .486A .507B .466 -.037 .503 1600 ---- .556B .530A .556B .510 -.040 .550 1625 ---- .609B .577A .609B .557 -.044 .601 1650 ---- .666B .628A .666B .608 -.047 .655 1675 ---- .727B .682A .727B .663 -.051 .714 1700 ---- .793B .741A .793B .722 -.054 .776 1725 ---- .862B .803A .862B .785 -.058 .843 1750 ---- .937B .858A .937B .852 -.062 .914 1775 ---- 1.016B .939A 1.016B .923 -.067 .990 1800 ---- 1.099B 1.014A 1.099B .999 -.070 1.069 1825 ---- 1.188B 1.082A 1.188B 1.079 -.075 1.154 1850 ---- 1.282B 1.177A 1.282B 1.164 -.079 1.243 1875 ---- 1.382B 1.266A 1.382B 1.253 -.084 1.337 1900 ---- 1.477B 1.360A 1.477B 1.347 -.089 1.436 1925 ---- 1.587B 1.459A 1.587B 1.446 -.094 1.540 1950 ---- 1.702B 1.556A 1.702B 1.550 -.099 1.649 1975 ---- 1.822B 1.678A 1.822B 1.658 -.106 1.764 2000 ---- 1.948B 1.792A 1.948B 1.771 -.114 1.885 2025 ---- 2.078B 1.900A 2.078B 1.889 -.121 2.010 2050 ---- 2.213B 2.025A 2.213B 2.012 -.129 2.141 2075 ---- 2.353B 2.163A 2.353B 2.139 -.137 2.276 2100 ---- 2.497B 2.297A 2.497B 2.271 -.145 2.416 2125 ---- 2.646B 2.434A 2.646B 2.408 -.152 2.560 2150 ---- 2.799B 2.576A 2.799B 2.549 -.159 2.708 2175 ---- 2.957B 2.723A 2.957B 2.694 -.167 2.861 2200 ---- 3.118B 2.873A 3.118B 2.844 -.173 3.017 2225 ---- 3.283B 3.027A 3.283B 2.998 -.179 3.177 2250 ---- 3.452B 3.185A 3.452B 3.156 -.184 3.340 2275 ---- 3.624B 3.346A 3.624B 3.317 -.190 3.507 2300 ---- 3.800B 3.511A 3.800B 3.483 -.194 3.677 1 10 2325 ---- 3.980B 3.680A 3.980B 3.652 -.199 3.851 2350 ---- 4.162B 3.852A 4.162B 3.825 -.203 4.028 2375 ---- 4.347B 4.027A 4.347B 4.001 -.207 4.208 2400 ---- 4.535B 4.205A 4.535B 4.180 -.210 4.390 2425 ---- 4.726B 4.386A 4.726B 4.362 -.214 4.576 2450 ---- 4.920B 4.570A 4.920B 4.548 -.216 4.764 2475 ---- 5.116B 4.757A 5.116B 4.736 -.219 4.955 2500 ---- 5.314B 4.947A 5.314B 4.927 -.222 5.149 2525 ---- 5.514B 5.139A 5.514B 5.120 -.225 5.345 2550 ---- 5.717B 5.333A 5.717B 5.316 -.227 5.543 2575 ---- 5.921B 5.530A 5.921B 5.515 -.229 5.744 2600 ---- 6.128B 5.729A 6.128B 5.715 -.231 5.946 2625 ---- 6.336B 5.930A 6.336B 5.918 -.233 6.151 2650 ---- 6.546B 6.134A 6.546B 6.123 -.234 6.357 2675 ---- 6.758B 6.339A 6.758B 6.329 -.237 6.566 2700 ---- 6.971B 6.546A 6.971B 6.538 -.238 6.776 2725 ---- 7.186B 6.755A 7.186B 6.748 -.239 6.987 2750 ---- 7.402B 6.965A 7.402B 6.960 -.240 7.200 2775 ---- 7.619B 7.177A 7.619B 7.173 -.242 7.415 2800 ---- 7.838B 7.391A 7.838B 7.388 -.243 7.631 2825 ---- 8.058B 7.606A 8.058B 7.604 -.244 7.848 2850 ---- 8.279B 7.822A 8.279B 7.821 -.245 8.066 2875 ---- 8.502B 8.040A 8.502B 8.039 -.247 8.286 2900 ---- 8.725B 8.259A 8.725B 8.259 -.247 8.506 2925 ---- 8.949B 8.479A 8.949B 8.480 -.247 8.727 2950 ---- 9.175B 8.700A 9.175B 8.701 -.249 8.950 2975 ---- 9.401B 8.923A 9.401B 8.924 -.249 9.173 3000 ---- 9.628B 9.146A 9.628B 9.148 -.249 9.397 3025 ---- 9.855B 9.371A 9.855B 9.373 -.249 9.622 3050 ---- 10.084B 9.596A 10.084B 9.598 -.250 9.848 3075 ---- 10.314B 9.822A 10.314B 9.825 -.250 10.075 3100 ---- 10.544B 10.049A 10.544B 10.052 -.251 10.303 3125 ---- 10.775B 10.277A 10.775B 10.280 -.251 10.531 3150 ---- 11.006B 10.505A 11.006B 10.509 -.251 10.760 3500 ---- 14.304B 13.774A 14.304B 13.780 -.247 14.027 4000 ---- 19.141B 18.584A 19.141B 18.600 -.235 18.835 4500 ---- ---- ---- ---- 23.526 -.219 23.745 5000 ---- ---- ---- ---- 28.516 -.209 28.725 6000 ---- ---- ---- ---- 38.516 -.209 38.725 7000 ---- ---- ---- ---- 48.516 -.209 48.725 8000 ---- ---- ---- ---- 58.516 -.209 58.725 825 ---- ---- ---- ---- .026 -.003 .029 850 ---- ---- ---- ---- .029 -.003 .032 875 ---- ---- ---- ---- .033 -.003 .036 900 ---- ---- ---- ---- .036 -.004 .040 9000 ---- ---- ---- ---- 68.516 -.209 68.725 925 ---- ---- ---- ---- .040 -.004 .044 950 ---- ---- ---- ---- .044 -.005 .049 975 ---- ---- ---- ---- .049 -.005 .054 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .041 -.006 .047 1 10000 ---- ---- ---- ---- 78.276 -.193 78.469 1025 ---- ---- ---- ---- .047 -.008 .055 1050 ---- ---- ---- ---- .055 -.008 .063 1075 ---- ---- ---- ---- .064 -.009 .073 1100 ---- ---- ---- ---- .073 -.011 .084 1125 ---- ---- ---- ---- .084 -.012 .096 1150 ---- ---- ---- ---- .096 -.014 .110 1175 ---- ---- ---- ---- .109 -.016 .125 1200 ---- ---- ---- ---- .124 -.017 .141 1225 ---- ---- ---- ---- .140 -.019 .159 1250 ---- ---- ---- ---- .158 -.021 .179 1275 ---- ---- ---- ---- .178 -.023 .201 1300 ---- ---- ---- ---- .199 -.025 .224 1325 ---- ---- ---- ---- .222 -.028 .250 1350 ---- ---- ---- ---- .248 -.030 .278 1 1375 ---- ---- ---- ---- .275 -.033 .308 1 1400 ---- ---- ---- ---- .305 -.036 .341 1425 ---- ---- ---- ---- .337 -.039 .376 1450 ---- ---- ---- ---- .372 -.043 .415 1475 ---- ---- ---- ---- .410 -.046 .456 1500 ---- ---- ---- ---- .450 -.049 .499 1525 ---- ---- ---- ---- .494 -.052 .546 1550 ---- ---- ---- ---- .541 -.056 .597 1575 ---- ---- ---- ---- .590 -.060 .650 1600 ---- ---- ---- ---- .644 -.063 .707 1 1625 ---- ---- ---- ---- .700 -.068 .768 1650 ---- ---- ---- ---- .761 -.072 .833 1675 ---- ---- ---- ---- .825 -.076 .901 1700 ---- ---- ---- ---- .893 -.080 .973 1725 ---- ---- ---- ---- .965 -.084 1.049 1750 ---- ---- ---- ---- 1.041 -.089 1.130 1775 ---- ---- ---- ---- 1.121 -.093 1.214 1800 ---- ---- ---- ---- 1.206 -.097 1.303 17 1825 ---- ---- 1.381A 1.381A 1.295 -.101 1.396 5 1850 ---- ---- ---- ---- 1.388 -.106 1.494 100 1875 ---- ---- ---- ---- 1.486 -.109 1.595 1900 ---- ---- ---- ---- 1.588 -.114 1.702 1925 ---- ---- ---- ---- 1.694 -.118 1.812 1950 ---- ---- 1.873A 1.873A 1.805 -.122 1.927 1975 ---- ---- ---- ---- 1.920 -.125 2.045 2000 ---- ---- ---- ---- 2.039 -.129 2.168 1 2025 ---- ---- ---- ---- 2.162 -.132 2.294 2050 ---- ---- ---- ---- 2.289 -.135 2.424 2075 ---- ---- ---- ---- 2.420 -.138 2.558 2100 ---- ---- ---- ---- 2.555 -.140 2.695 1 2125 ---- ---- ---- ---- 2.693 -.143 2.836 2150 ---- ---- ---- ---- 2.835 -.144 2.979 2175 ---- ---- 3.032A 3.032A 2.980 -.146 3.126 2200 ---- ---- ---- ---- 3.128 -.147 3.275 27 2225 ---- ---- ---- ---- 3.280 -.148 3.428 2250 ---- ---- ---- ---- 3.434 -.149 3.583 2275 ---- ---- ---- ---- 3.591 -.150 3.741 1 2300 ---- ---- ---- ---- 3.751 -.152 3.903 2325 ---- ---- ---- ---- 3.914 -.153 4.067 2350 ---- ---- ---- ---- 4.080 -.154 4.234 2375 ---- ---- ---- ---- 4.249 -.154 4.403 100 2400 ---- ---- ---- ---- 4.420 -.156 4.576 8 2425 ---- ---- ---- ---- 4.595 -.157 4.752 2450 ---- ---- ---- ---- 4.772 -.158 4.930 2475 ---- ---- ---- ---- 4.951 -.160 5.111 2500 ---- ---- ---- ---- 5.134 -.161 5.295 2525 ---- ---- ---- ---- 5.319 -.162 5.481 6 2550 ---- ---- ---- ---- 5.507 -.164 5.671 2575 ---- ---- ---- ---- 5.697 -.166 5.863 2600 ---- ---- ---- ---- 5.890 -.167 6.057 2625 ---- ---- ---- ---- 6.086 -.169 6.255 2650 ---- ---- ---- ---- 6.283 -.172 6.455 2675 ---- ---- ---- ---- 6.483 -.174 6.657 2700 ---- ---- ---- ---- 6.684 -.174 6.858 2725 ---- ---- ---- ---- 6.887 -.171 7.058 2750 ---- ---- ---- ---- 7.091 -.168 7.259 2775 ---- ---- ---- ---- 7.297 -.169 7.466 2800 ---- ---- ---- ---- 7.504 -.173 7.677 2825 ---- ---- ---- ---- 7.713 -.178 7.891 2850 ---- ---- ---- ---- 7.923 -.185 8.108 2875 ---- ---- ---- ---- 8.135 -.190 8.325 2900 ---- ---- ---- ---- 8.347 -.197 8.544 2925 ---- ---- ---- ---- 8.561 -.202 8.763 2950 ---- ---- ---- ---- 8.776 -.206 8.982 2975 ---- ---- ---- ---- 8.992 -.209 9.201 3000 ---- ---- ---- ---- 9.210 -.210 9.420 13 3025 ---- ---- ---- ---- 9.428 -.210 9.638 3050 ---- ---- ---- ---- 9.647 -.210 9.857 3075 ---- ---- ---- ---- 9.867 -.209 10.076 3100 ---- ---- ---- ---- 10.088 -.207 10.295 3125 ---- ---- ---- ---- 10.310 -.204 10.514 3150 ---- ---- ---- ---- 10.533 -.202 10.735 3175 ---- ---- ---- ---- 10.757 -.199 10.956 3200 ---- ---- ---- ---- 10.981 -.198 11.179 3225 ---- ---- ---- ---- 11.207 -.196 11.403 3250 ---- ---- ---- ---- 11.433 -.195 11.628 3275 ---- ---- ---- ---- 11.659 -.196 11.855 15 3300 ---- ---- ---- ---- 11.887 -.196 12.083 3325 ---- ---- ---- ---- 12.115 -.196 12.311 3350 ---- ---- ---- ---- 12.344 -.197 12.541 3375 ---- ---- ---- ---- 12.573 -.198 12.771 3400 ---- ---- ---- ---- 12.803 -.199 13.002 3425 ---- ---- ---- ---- 13.034 -.200 13.234 3450 ---- ---- ---- ---- 13.265 -.201 13.466 3475 ---- ---- ---- ---- 13.497 -.201 13.698 3500 ---- ---- ---- ---- 13.729 -.202 13.931 3525 ---- ---- ---- ---- 13.962 -.202 14.164 3550 ---- ---- ---- ---- 14.195 -.202 14.397 3575 ---- ---- ---- ---- 14.429 -.202 14.631 3600 ---- ---- ---- ---- 14.663 -.202 14.865 3625 ---- ---- ---- ---- 14.898 -.202 15.100 3650 ---- ---- ---- ---- 15.133 -.201 15.334 3675 ---- ---- ---- ---- 15.368 -.202 15.570 3700 ---- ---- ---- ---- 15.604 -.201 15.805 3725 ---- ---- ---- ---- 15.841 -.200 16.041 3750 ---- ---- ---- ---- 16.077 -.201 16.278 3775 ---- ---- ---- ---- 16.314 -.201 16.515 3800 ---- ---- ---- ---- 16.552 -.200 16.752 3825 ---- ---- ---- ---- 16.789 -.201 16.990 3850 ---- ---- ---- ---- 17.027 -.201 17.228 3875 ---- ---- ---- ---- 17.266 -.200 17.466 3900 ---- ---- ---- ---- 17.505 -.200 17.705 3925 ---- ---- ---- ---- 17.744 -.200 17.944 3950 ---- ---- ---- ---- 17.983 -.200 18.183 3975 ---- ---- ---- ---- 18.223 -.200 18.423 4000 ---- ---- ---- ---- 18.463 -.200 18.663 4025 ---- ---- ---- ---- 18.703 -.200 18.903 4050 ---- ---- ---- ---- 18.944 -.200 19.144 4075 ---- ---- ---- ---- 19.185 -.200 19.385 4500 ---- ---- ---- ---- 23.322 -.199 23.521 5000 ---- ---- ---- ---- 28.276 -.193 28.469 6000 ---- ---- ---- ---- 38.276 -.193 38.469 7000 ---- ---- ---- ---- 48.276 -.193 48.469 725 ---- ---- ---- ---- .005 -.001 .006 750 ---- ---- ---- ---- .006 -.001 .007 775 ---- ---- ---- ---- .007 -.002 .009 800 ---- ---- ---- ---- .009 -.002 .011 8000 ---- ---- ---- ---- 58.276 -.193 58.469 825 ---- ---- ---- ---- .011 -.003 .014 850 ---- ---- ---- ---- .014 -.003 .017 875 ---- ---- ---- ---- .017 -.003 .020 900 ---- ---- ---- ---- .021 -.003 .024 9000 ---- ---- ---- ---- 68.276 -.193 68.469 925 ---- ---- ---- ---- .025 -.004 .029 950 ---- ---- ---- ---- .029 -.005 .034 975 ---- ---- ---- ---- .034 -.006 .040 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .256 -.067 .323 1025 ---- ---- ---- ---- .270 -.071 .341 1050 ---- ---- ---- ---- .285 -.074 .359 1075 ---- ---- ---- ---- .300 -.078 .378 1100 ---- ---- ---- ---- .316 -.081 .397 1125 ---- ---- ---- ---- .333 -.085 .418 1150 ---- ---- ---- ---- .350 -.089 .439 1175 ---- ---- ---- ---- .368 -.093 .461 1200 ---- ---- ---- ---- .387 -.097 .484 1225 ---- ---- ---- ---- .407 -.101 .508 1250 ---- ---- ---- ---- .429 -.104 .533 1275 ---- ---- ---- ---- .451 -.109 .560 1300 ---- ---- ---- ---- .475 -.113 .588 1325 ---- ---- ---- ---- .500 -.118 .618 1350 ---- ---- ---- ---- .527 -.122 .649 1375 ---- ---- ---- ---- .556 -.127 .683 1400 ---- ---- ---- ---- .587 -.132 .719 1425 ---- ---- ---- ---- .620 -.137 .757 1450 ---- ---- ---- ---- .655 -.143 .798 1475 ---- ---- ---- ---- .694 -.147 .841 1500 ---- ---- ---- ---- .735 -.153 .888 1525 ---- ---- ---- ---- .779 -.159 .938 1550 ---- ---- ---- ---- .826 -.165 .991 1575 ---- ---- ---- ---- .878 -.170 1.048 1600 ---- ---- ---- ---- .933 -.177 1.110 1625 ---- ---- ---- ---- .993 -.182 1.175 1650 ---- ---- ---- ---- 1.057 -.188 1.245 1675 ---- ---- ---- ---- 1.126 -.194 1.320 1700 ---- ---- ---- ---- 1.199 -.200 1.399 1725 ---- ---- ---- ---- 1.277 -.206 1.483 1750 ---- ---- ---- ---- 1.361 -.210 1.571 1775 ---- ---- ---- ---- 1.449 -.214 1.663 1800 ---- ---- ---- ---- 1.542 -.218 1.760 12 1825 ---- ---- ---- ---- 1.640 -.220 1.860 1850 ---- ---- ---- ---- 1.743 -.221 1.964 1875 ---- ---- ---- ---- 1.850 -.222 2.072 1900 ---- ---- ---- ---- 1.962 -.221 2.183 1925 ---- ---- ---- ---- 2.078 -.219 2.297 1950 ---- ---- ---- ---- 2.199 -.214 2.413 1975 ---- ---- ---- ---- 2.324 -.208 2.532 2000 ---- ---- ---- ---- 2.453 -.200 2.653 2025 ---- ---- ---- ---- 2.586 -.192 2.778 2050 ---- ---- ---- ---- 2.723 -.185 2.908 2075 ---- ---- ---- ---- 2.864 -.178 3.042 2100 ---- ---- ---- ---- 3.009 -.174 3.183 2125 ---- ---- ---- ---- 3.157 -.172 3.329 2150 ---- ---- ---- ---- 3.308 -.174 3.482 2175 ---- ---- ---- ---- 3.464 -.177 3.641 2200 ---- ---- ---- ---- 3.622 -.183 3.805 2225 ---- ---- ---- ---- 3.784 -.190 3.974 2250 ---- ---- ---- ---- 3.949 -.199 4.148 2275 ---- ---- ---- ---- 4.117 -.209 4.326 2300 ---- ---- ---- ---- 4.287 -.221 4.508 2325 ---- ---- ---- ---- 4.461 -.232 4.693 2350 ---- ---- ---- ---- 4.637 -.245 4.882 2375 ---- ---- ---- ---- 4.815 -.258 5.073 2400 ---- ---- ---- ---- 4.996 -.270 5.266 2425 ---- ---- ---- ---- 5.180 -.281 5.461 2450 ---- ---- ---- ---- 5.365 -.292 5.657 2475 ---- ---- ---- ---- 5.553 -.301 5.854 2500 ---- ---- ---- ---- 5.743 -.308 6.051 2525 ---- ---- ---- ---- 5.934 -.316 6.250 2550 ---- ---- ---- ---- 6.128 -.321 6.449 2575 ---- ---- ---- ---- 6.323 -.326 6.649 2600 ---- ---- ---- ---- 6.520 -.330 6.850 2625 ---- ---- ---- ---- 6.719 -.333 7.052 2650 ---- ---- ---- ---- 6.919 -.335 7.254 2675 ---- ---- ---- ---- 7.121 -.336 7.457 2700 ---- ---- ---- ---- 7.324 -.336 7.660 2725 ---- ---- ---- ---- 7.529 -.336 7.865 2750 ---- ---- ---- ---- 7.735 -.335 8.070 2775 ---- ---- ---- ---- 7.943 -.333 8.276 2800 ---- ---- ---- ---- 8.152 -.330 8.482 2825 ---- ---- ---- ---- 8.362 -.328 8.690 2850 ---- ---- ---- ---- 8.573 -.325 8.898 2875 ---- ---- ---- ---- 8.786 -.320 9.106 2900 ---- ---- ---- ---- 8.999 -.317 9.316 2925 ---- ---- ---- ---- 9.214 -.312 9.526 2950 ---- ---- ---- ---- 9.430 -.308 9.738 2975 ---- ---- ---- ---- 9.647 -.303 9.950 3000 ---- ---- ---- ---- 9.864 -.299 10.163 3025 ---- ---- ---- ---- 10.083 -.293 10.376 3050 ---- ---- ---- ---- 10.303 -.288 10.591 3075 ---- ---- ---- ---- 10.523 -.283 10.806 3100 ---- ---- ---- ---- 10.744 -.279 11.023 3125 ---- ---- ---- ---- 10.966 -.274 11.240 3150 ---- ---- ---- ---- 11.189 -.269 11.458 3175 ---- ---- ---- ---- 11.413 -.263 11.676 3200 ---- ---- ---- ---- 11.637 -.259 11.896 3225 ---- ---- ---- ---- 11.862 -.254 12.116 3250 ---- ---- ---- ---- 12.088 -.249 12.337 3275 ---- ---- ---- ---- 12.314 -.244 12.558 3300 ---- ---- ---- ---- 12.541 -.240 12.781 3325 ---- ---- ---- ---- 12.769 -.235 13.004 3350 ---- ---- ---- ---- 12.997 -.230 13.227 3375 ---- ---- ---- ---- 13.226 -.225 13.451 3400 ---- ---- ---- ---- 13.455 -.221 13.676 3425 ---- ---- ---- ---- 13.685 -.217 13.902 3450 ---- ---- ---- ---- 13.916 -.212 14.128 3475 ---- ---- ---- ---- 14.147 -.207 14.354 3500 ---- ---- ---- ---- 14.379 -.202 14.581 3525 ---- ---- ---- ---- 14.611 -.198 14.809 3550 ---- ---- ---- ---- 14.843 -.194 15.037 3575 ---- ---- ---- ---- 15.076 -.189 15.265 3600 ---- ---- ---- ---- 15.310 -.185 15.495 3625 ---- ---- ---- ---- 15.544 -.180 15.724 3650 ---- ---- ---- ---- 15.778 -.176 15.954 3675 ---- ---- ---- ---- 16.013 -.172 16.185 3700 ---- ---- ---- ---- 16.248 -.168 16.416 3725 ---- ---- ---- ---- 16.484 -.163 16.647 3750 ---- ---- ---- ---- 16.720 -.159 16.879 3775 ---- ---- ---- ---- 16.956 -.155 17.111 3800 ---- ---- ---- ---- 17.193 -.151 17.344 3825 ---- ---- ---- ---- 17.430 -.146 17.576 3850 ---- ---- ---- ---- 17.667 -.143 17.810 3875 ---- ---- ---- ---- 17.905 -.139 18.044 3900 ---- ---- ---- ---- 18.143 -.135 18.278 3925 ---- ---- ---- ---- 18.382 -.130 18.512 3950 ---- ---- ---- ---- 18.620 -.127 18.747 3975 ---- ---- ---- ---- 18.859 -.123 18.982 4000 ---- ---- ---- ---- 19.099 -.118 19.217 4025 ---- ---- ---- ---- 19.338 -.115 19.453 4050 ---- ---- ---- ---- 19.578 -.111 19.689 4075 ---- ---- ---- ---- 19.819 -.107 19.926 4100 ---- ---- ---- ---- 20.059 -.103 20.162 725 ---- ---- ---- ---- .123 -.036 .159 750 ---- ---- ---- ---- .133 -.039 .172 775 ---- ---- ---- ---- .144 -.041 .185 800 ---- ---- ---- ---- .155 -.044 .199 825 ---- ---- ---- ---- .167 -.046 .213 850 ---- ---- ---- ---- .178 -.050 .228 875 ---- ---- ---- ---- .191 -.052 .243 900 ---- ---- ---- ---- .203 -.055 .258 925 ---- ---- ---- ---- .216 -.058 .274 950 ---- ---- ---- ---- .229 -.061 .290 975 ---- ---- ---- ---- .242 -.064 .306 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .451 -.056 .507 1025 ---- ---- ---- ---- .472 -.058 .530 1050 ---- ---- ---- ---- .493 -.060 .553 1075 ---- ---- ---- ---- .515 -.062 .577 1100 ---- ---- ---- ---- .537 -.065 .602 1125 ---- ---- ---- ---- .560 -.067 .627 1150 ---- ---- ---- ---- .584 -.069 .653 1175 ---- ---- ---- ---- .608 -.071 .679 1200 ---- ---- ---- ---- .633 -.073 .706 1225 ---- ---- ---- ---- .659 -.075 .734 1250 ---- ---- ---- ---- .686 -.078 .764 1275 ---- ---- ---- ---- .714 -.080 .794 1300 ---- ---- ---- ---- .743 -.083 .826 1325 ---- ---- ---- ---- .773 -.085 .858 1350 ---- ---- ---- ---- .805 -.088 .893 1375 ---- ---- ---- ---- .839 -.090 .929 1400 ---- ---- ---- ---- .875 -.092 .967 1425 ---- ---- ---- ---- .912 -.095 1.007 1450 ---- ---- ---- ---- .952 -.097 1.049 1475 ---- ---- ---- ---- .994 -.099 1.093 1500 ---- ---- ---- ---- 1.038 -.102 1.140 1525 ---- ---- ---- ---- 1.085 -.104 1.189 1550 ---- ---- ---- ---- 1.136 -.105 1.241 1575 ---- ---- ---- ---- 1.189 -.108 1.297 1600 ---- ---- ---- ---- 1.246 -.110 1.356 1625 ---- ---- ---- ---- 1.307 -.112 1.419 1650 ---- ---- ---- ---- 1.371 -.114 1.485 1675 ---- ---- ---- ---- 1.440 -.115 1.555 1700 ---- ---- ---- ---- 1.513 -.117 1.630 1725 ---- ---- ---- ---- 1.591 -.118 1.709 1750 ---- ---- ---- ---- 1.674 -.119 1.793 1775 ---- ---- ---- ---- 1.761 -.121 1.882 1800 ---- ---- ---- ---- 1.853 -.122 1.975 1825 ---- ---- ---- ---- 1.950 -.123 2.073 1850 ---- ---- ---- ---- 2.051 -.124 2.175 1875 ---- ---- ---- ---- 2.157 -.126 2.283 1900 ---- ---- ---- ---- 2.268 -.127 2.395 1925 ---- ---- ---- ---- 2.383 -.129 2.512 1950 ---- ---- ---- ---- 2.503 -.130 2.633 1975 ---- ---- ---- ---- 2.628 -.132 2.760 2000 ---- ---- ---- ---- 2.756 -.135 2.891 2025 ---- ---- ---- ---- 2.889 -.137 3.026 2050 ---- ---- ---- ---- 3.026 -.140 3.166 2075 ---- ---- ---- ---- 3.167 -.143 3.310 2100 ---- ---- ---- ---- 3.312 -.146 3.458 2125 ---- ---- ---- ---- 3.460 -.150 3.610 2150 ---- ---- ---- ---- 3.612 -.154 3.766 2175 ---- ---- ---- ---- 3.766 -.159 3.925 2200 ---- ---- ---- ---- 3.924 -.163 4.087 2225 ---- ---- ---- ---- 4.085 -.167 4.252 2250 ---- ---- ---- ---- 4.248 -.172 4.420 2275 ---- ---- ---- ---- 4.414 -.176 4.590 2300 ---- ---- ---- ---- 4.583 -.180 4.763 2325 ---- ---- ---- ---- 4.754 -.185 4.939 2350 ---- ---- ---- ---- 4.928 -.188 5.116 2375 ---- ---- ---- ---- 5.104 -.193 5.297 2400 ---- ---- ---- ---- 5.282 -.197 5.479 2425 ---- ---- ---- ---- 5.463 -.200 5.663 2450 ---- ---- ---- ---- 5.646 -.204 5.850 2475 ---- ---- ---- ---- 5.830 -.208 6.038 2500 ---- ---- ---- ---- 6.017 -.211 6.228 2525 ---- ---- ---- ---- 6.206 -.214 6.420 2550 ---- ---- ---- ---- 6.397 -.216 6.613 2575 ---- ---- ---- ---- 6.590 -.218 6.808 2600 ---- ---- ---- ---- 6.785 -.219 7.004 2625 ---- ---- ---- ---- 6.981 -.221 7.202 2650 ---- ---- ---- ---- 7.179 -.222 7.401 2675 ---- ---- ---- ---- 7.378 -.224 7.602 2700 ---- ---- ---- ---- 7.580 -.224 7.804 2725 ---- ---- ---- ---- 7.782 -.226 8.008 2750 ---- ---- ---- ---- 7.986 -.226 8.212 2775 ---- ---- ---- ---- 8.192 -.226 8.418 2800 ---- ---- ---- ---- 8.399 -.226 8.625 2825 ---- ---- ---- ---- 8.607 -.226 8.833 2850 ---- ---- ---- ---- 8.817 -.225 9.042 2875 ---- ---- ---- ---- 9.027 -.226 9.253 2900 ---- ---- ---- ---- 9.239 -.225 9.464 2925 ---- ---- ---- ---- 9.452 -.225 9.677 2950 ---- ---- ---- ---- 9.666 -.224 9.890 2975 ---- ---- ---- ---- 9.882 -.223 10.105 3000 ---- ---- ---- ---- 10.098 -.222 10.320 3025 ---- ---- ---- ---- 10.315 -.221 10.536 3050 ---- ---- ---- ---- 10.533 -.220 10.753 3075 ---- ---- ---- ---- 10.752 -.219 10.971 3100 ---- ---- ---- ---- 10.972 -.218 11.190 3125 ---- ---- ---- ---- 11.192 -.218 11.410 3150 ---- ---- ---- ---- 11.414 -.216 11.630 3175 ---- ---- ---- ---- 11.636 -.215 11.851 3200 ---- ---- ---- ---- 11.859 -.214 12.073 3225 ---- ---- ---- ---- 12.083 -.213 12.296 3250 ---- ---- ---- ---- 12.307 -.212 12.519 3275 ---- ---- ---- ---- 12.532 -.211 12.743 3300 ---- ---- ---- ---- 12.758 -.210 12.968 3325 ---- ---- ---- ---- 12.984 -.209 13.193 3350 ---- ---- ---- ---- 13.212 -.207 13.419 3375 ---- ---- ---- ---- 13.439 -.206 13.645 3400 ---- ---- ---- ---- 13.668 -.204 13.872 3425 ---- ---- ---- ---- 13.896 -.204 14.100 3450 ---- ---- ---- ---- 14.126 -.202 14.328 3475 ---- ---- ---- ---- 14.356 -.201 14.557 3500 ---- ---- ---- ---- 14.586 -.201 14.787 3525 ---- ---- ---- ---- 14.817 -.200 15.017 3550 ---- ---- ---- ---- 15.049 -.198 15.247 3575 ---- ---- ---- ---- 15.281 -.197 15.478 3600 ---- ---- ---- ---- 15.514 -.195 15.709 3625 ---- ---- ---- ---- 15.747 -.194 15.941 3650 ---- ---- ---- ---- 15.980 -.193 16.173 3675 ---- ---- ---- ---- 16.214 -.192 16.406 3700 ---- ---- ---- ---- 16.448 -.191 16.639 3725 ---- ---- ---- ---- 16.683 -.190 16.873 3750 ---- ---- ---- ---- 16.918 -.189 17.107 3775 ---- ---- ---- ---- 17.154 -.188 17.342 3800 ---- ---- ---- ---- 17.390 -.187 17.577 3825 ---- ---- ---- ---- 17.627 -.185 17.812 3850 ---- ---- ---- ---- 17.863 -.184 18.047 3875 ---- ---- ---- ---- 18.101 -.182 18.283 3900 ---- ---- ---- ---- 18.338 -.182 18.520 3925 ---- ---- ---- ---- 18.576 -.181 18.757 3950 ---- ---- ---- ---- 18.814 -.180 18.994 3975 ---- ---- ---- ---- 19.053 -.178 19.231 4000 ---- ---- ---- ---- 19.292 -.177 19.469 4025 ---- ---- ---- ---- 19.531 -.176 19.707 4050 ---- ---- ---- ---- 19.771 -.174 19.945 4075 ---- ---- ---- ---- 20.010 -.174 20.184 4100 ---- ---- ---- ---- 20.251 -.172 20.423 725 ---- ---- ---- ---- .242 -.033 .275 750 ---- ---- ---- ---- .259 -.035 .294 775 ---- ---- ---- ---- .277 -.037 .314 800 ---- ---- ---- ---- .295 -.039 .334 825 ---- ---- ---- ---- .314 -.041 .355 850 ---- ---- ---- ---- .333 -.042 .375 875 ---- ---- ---- ---- .352 -.045 .397 900 ---- ---- ---- ---- .371 -.047 .418 925 ---- ---- ---- ---- .391 -.049 .440 950 ---- ---- ---- ---- .410 -.052 .462 975 ---- ---- ---- ---- .431 -.053 .484 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .269 -.051 .320 1025 ---- ---- ---- ---- .298 -.053 .351 1050 ---- ---- ---- ---- .329 -.056 .385 1075 ---- ---- ---- ---- .361 -.059 .420 1100 ---- ---- ---- ---- .396 -.062 .458 1125 ---- ---- ---- ---- .433 -.064 .497 1150 ---- ---- ---- ---- .471 -.067 .538 1175 ---- ---- ---- ---- .512 -.070 .582 1200 ---- ---- ---- ---- .555 -.072 .627 1225 ---- ---- ---- ---- .600 -.075 .675 1250 ---- ---- ---- ---- .648 -.077 .725 1275 ---- ---- ---- ---- .697 -.080 .777 1300 ---- ---- ---- ---- .749 -.081 .830 1325 ---- ---- ---- ---- .803 -.084 .887 1350 ---- ---- ---- ---- .859 -.086 .945 1375 ---- ---- ---- ---- .918 -.087 1.005 1400 ---- ---- ---- ---- .978 -.090 1.068 1425 ---- ---- ---- ---- 1.041 -.091 1.132 1450 ---- ---- ---- ---- 1.107 -.092 1.199 1475 ---- ---- ---- ---- 1.174 -.094 1.268 1500 ---- ---- ---- ---- 1.244 -.095 1.339 1525 ---- ---- ---- ---- 1.316 -.096 1.412 1550 ---- ---- ---- ---- 1.390 -.098 1.488 1575 ---- ---- ---- ---- 1.467 -.098 1.565 1600 ---- ---- ---- ---- 1.546 -.099 1.645 1625 ---- ---- ---- ---- 1.627 -.100 1.727 1650 ---- ---- ---- ---- 1.710 -.101 1.811 1675 ---- ---- ---- ---- 1.796 -.101 1.897 1700 ---- ---- ---- ---- 1.884 -.101 1.985 1725 ---- ---- ---- ---- 1.974 -.102 2.076 1750 ---- ---- ---- ---- 2.067 -.102 2.169 1775 ---- ---- ---- ---- 2.162 -.103 2.265 1800 ---- ---- ---- ---- 2.261 -.102 2.363 1825 ---- ---- ---- ---- 2.362 -.103 2.465 1850 ---- ---- ---- ---- 2.467 -.104 2.571 1875 ---- ---- ---- ---- 2.575 -.106 2.681 1900 ---- ---- ---- ---- 2.687 -.107 2.794 1925 ---- ---- ---- ---- 2.802 -.110 2.912 1950 ---- ---- ---- ---- 2.922 -.112 3.034 1975 ---- ---- ---- ---- 3.046 -.116 3.162 2000 ---- ---- ---- ---- 3.174 -.120 3.294 2025 ---- ---- ---- ---- 3.307 -.126 3.433 2050 ---- ---- ---- ---- 3.445 -.131 3.576 2075 ---- ---- ---- ---- 3.587 -.137 3.724 2100 ---- ---- ---- ---- 3.733 -.144 3.877 2125 ---- ---- ---- ---- 3.884 -.149 4.033 2150 ---- ---- ---- ---- 4.039 -.154 4.193 2175 ---- ---- ---- ---- 4.198 -.159 4.357 2200 ---- ---- ---- ---- 4.360 -.163 4.523 2225 ---- ---- ---- ---- 4.526 -.166 4.692 2250 ---- ---- ---- ---- 4.695 -.169 4.864 2275 ---- ---- ---- ---- 4.867 -.171 5.038 2300 ---- ---- ---- ---- 5.043 -.172 5.215 2325 ---- ---- ---- ---- 5.221 -.172 5.393 2350 ---- ---- ---- ---- 5.402 -.172 5.574 2375 ---- ---- ---- ---- 5.585 -.172 5.757 2400 ---- ---- ---- ---- 5.770 -.172 5.942 2425 ---- ---- ---- ---- 5.957 -.171 6.128 2450 ---- ---- ---- ---- 6.146 -.170 6.316 2475 ---- ---- ---- ---- 6.337 -.169 6.506 2500 ---- ---- ---- ---- 6.528 -.169 6.697 2525 ---- ---- ---- ---- 6.721 -.168 6.889 2550 ---- ---- ---- ---- 6.915 -.168 7.083 2575 ---- ---- ---- ---- 7.110 -.167 7.277 2600 ---- ---- ---- ---- 7.307 -.166 7.473 2625 ---- ---- ---- ---- 7.504 -.166 7.670 2650 ---- ---- ---- ---- 7.702 -.166 7.868 2675 ---- ---- ---- ---- 7.901 -.167 8.068 2700 ---- ---- ---- ---- 8.101 -.167 8.268 2725 ---- ---- ---- ---- 8.302 -.167 8.469 2750 ---- ---- ---- ---- 8.504 -.168 8.672 2775 ---- ---- ---- ---- 8.707 -.168 8.875 2800 ---- ---- ---- ---- 8.911 -.168 9.079 2825 ---- ---- ---- ---- 9.116 -.169 9.285 2850 ---- ---- ---- ---- 9.321 -.170 9.491 2875 ---- ---- ---- ---- 9.528 -.170 9.698 2900 ---- ---- ---- ---- 9.735 -.171 9.906 2925 ---- ---- ---- ---- 9.943 -.172 10.115 2950 ---- ---- ---- ---- 10.152 -.173 10.325 2975 ---- ---- ---- ---- 10.362 -.174 10.536 3000 ---- ---- ---- ---- 10.572 -.175 10.747 3025 ---- ---- ---- ---- 10.784 -.176 10.960 3050 ---- ---- ---- ---- 10.996 -.177 11.173 3075 ---- ---- ---- ---- 11.209 -.178 11.387 3100 ---- ---- ---- ---- 11.423 -.179 11.602 3125 ---- ---- ---- ---- 11.638 -.180 11.818 3150 ---- ---- ---- ---- 11.854 -.180 12.034 3175 ---- ---- ---- ---- 12.070 -.182 12.252 3200 ---- ---- ---- ---- 12.287 -.183 12.470 3225 ---- ---- ---- ---- 12.505 -.183 12.688 3250 ---- ---- ---- ---- 12.724 -.184 12.908 3275 ---- ---- ---- ---- 12.943 -.185 13.128 3300 ---- ---- ---- ---- 13.163 -.186 13.349 3325 ---- ---- ---- ---- 13.383 -.187 13.570 3350 ---- ---- ---- ---- 13.605 -.187 13.792 3375 ---- ---- ---- ---- 13.827 -.188 14.015 3400 ---- ---- ---- ---- 14.049 -.189 14.238 3425 ---- ---- ---- ---- 14.272 -.190 14.462 3450 ---- ---- ---- ---- 14.496 -.191 14.687 3475 ---- ---- ---- ---- 14.720 -.192 14.912 3500 ---- ---- ---- ---- 14.945 -.192 15.137 3525 ---- ---- ---- ---- 15.171 -.193 15.364 3550 ---- ---- ---- ---- 15.397 -.193 15.590 3575 ---- ---- ---- ---- 15.623 -.195 15.818 3600 ---- ---- ---- ---- 15.850 -.195 16.045 3625 ---- ---- ---- ---- 16.078 -.196 16.274 3650 ---- ---- ---- ---- 16.306 -.196 16.502 3675 ---- ---- ---- ---- 16.535 -.196 16.731 3700 ---- ---- ---- ---- 16.764 -.197 16.961 3725 ---- ---- ---- ---- 16.993 -.198 17.191 3750 ---- ---- ---- ---- 17.223 -.199 17.422 3775 ---- ---- ---- ---- 17.453 -.200 17.653 3800 ---- ---- ---- ---- 17.684 -.200 17.884 3825 ---- ---- ---- ---- 17.915 -.201 18.116 3850 ---- ---- ---- ---- 18.147 -.201 18.348 3875 ---- ---- ---- ---- 18.379 -.202 18.581 3900 ---- ---- ---- ---- 18.612 -.202 18.814 3925 ---- ---- ---- ---- 18.844 -.203 19.047 3950 ---- ---- ---- ---- 19.078 -.203 19.281 3975 ---- ---- ---- ---- 19.311 -.204 19.515 4000 ---- ---- ---- ---- 19.545 -.205 19.750 4025 ---- ---- ---- ---- 19.780 -.205 19.985 4050 ---- ---- ---- ---- 20.014 -.206 20.220 4075 ---- ---- ---- ---- 20.249 -.206 20.455 4100 ---- ---- ---- ---- 20.485 -.206 20.691 4125 ---- ---- ---- ---- 20.720 -.207 20.927 925 ---- ---- ---- ---- .194 -.042 .236 950 ---- ---- ---- ---- .217 -.045 .262 975 ---- ---- ---- ---- .242 -.048 .290 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .322 -.013 .335 1025 ---- ---- ---- ---- .356 -.014 .370 1050 ---- ---- ---- ---- .391 -.016 .407 1075 ---- ---- ---- ---- .429 -.018 .447 1100 ---- ---- ---- ---- .469 -.019 .488 1125 ---- ---- ---- ---- .511 -.022 .533 1150 ---- ---- ---- ---- .556 -.023 .579 1175 ---- ---- ---- ---- .603 -.025 .628 1200 ---- ---- ---- ---- .652 -.028 .680 1225 ---- ---- ---- ---- .703 -.030 .733 1250 ---- ---- ---- ---- .757 -.033 .790 1275 ---- ---- ---- ---- .813 -.035 .848 1300 ---- ---- ---- ---- .871 -.038 .909 1325 ---- ---- ---- ---- .932 -.041 .973 1350 ---- ---- ---- ---- .995 -.044 1.039 1375 ---- ---- ---- ---- 1.060 -.047 1.107 1400 ---- ---- ---- ---- 1.128 -.050 1.178 1425 ---- ---- ---- ---- 1.198 -.054 1.252 1450 ---- ---- ---- ---- 1.271 -.056 1.327 1475 ---- ---- ---- ---- 1.345 -.060 1.405 1500 ---- ---- ---- ---- 1.423 -.063 1.486 1525 ---- ---- ---- ---- 1.502 -.067 1.569 1550 ---- ---- ---- ---- 1.584 -.070 1.654 1575 ---- ---- ---- ---- 1.668 -.074 1.742 1600 ---- ---- ---- ---- 1.754 -.078 1.832 1625 ---- ---- ---- ---- 1.843 -.081 1.924 1650 ---- ---- ---- ---- 1.934 -.085 2.019 1675 ---- ---- ---- ---- 2.027 -.089 2.116 1700 ---- ---- ---- ---- 2.122 -.093 2.215 1725 ---- ---- ---- ---- 2.220 -.097 2.317 1750 ---- ---- ---- ---- 2.320 -.101 2.421 1775 ---- ---- ---- ---- 2.422 -.105 2.527 1800 ---- ---- ---- ---- 2.527 -.109 2.636 1825 ---- ---- ---- ---- 2.634 -.113 2.747 1850 ---- ---- ---- ---- 2.744 -.117 2.861 1875 ---- ---- ---- ---- 2.857 -.120 2.977 1900 ---- ---- ---- ---- 2.972 -.125 3.097 1925 ---- ---- ---- ---- 3.091 -.128 3.219 1950 ---- ---- ---- ---- 3.212 -.132 3.344 1975 ---- ---- ---- ---- 3.337 -.136 3.473 2000 ---- ---- ---- ---- 3.465 -.139 3.604 2025 ---- ---- ---- ---- 3.596 -.143 3.739 2050 ---- ---- ---- ---- 3.731 -.147 3.878 2075 ---- ---- ---- ---- 3.870 -.150 4.020 2100 ---- ---- ---- ---- 4.012 -.153 4.165 2125 ---- ---- ---- ---- 4.158 -.157 4.315 2150 ---- ---- ---- ---- 4.309 -.159 4.468 2175 ---- ---- ---- ---- 4.463 -.162 4.625 2200 ---- ---- ---- ---- 4.621 -.165 4.786 2225 ---- ---- ---- ---- 4.784 -.167 4.951 2250 ---- ---- ---- ---- 4.949 -.170 5.119 2275 ---- ---- ---- ---- 5.119 -.171 5.290 2300 ---- ---- ---- ---- 5.292 -.173 5.465 2325 ---- ---- ---- ---- 5.468 -.175 5.643 2350 ---- ---- ---- ---- 5.646 -.178 5.824 2375 ---- ---- ---- ---- 5.828 -.179 6.007 2400 ---- ---- ---- ---- 6.013 -.180 6.193 2425 ---- ---- ---- ---- 6.200 -.181 6.381 2450 ---- ---- ---- ---- 6.389 -.183 6.572 2475 ---- ---- ---- ---- 6.580 -.184 6.764 2500 ---- ---- ---- ---- 6.773 -.185 6.958 2525 ---- ---- ---- ---- 6.968 -.186 7.154 2550 ---- ---- ---- ---- 7.165 -.187 7.352 2575 ---- ---- ---- ---- 7.363 -.188 7.551 2600 ---- ---- ---- ---- 7.562 -.189 7.751 2625 ---- ---- ---- ---- 7.763 -.190 7.953 2650 ---- ---- ---- ---- 7.965 -.191 8.156 2675 ---- ---- ---- ---- 8.168 -.192 8.360 2700 ---- ---- ---- ---- 8.373 -.192 8.565 2725 ---- ---- ---- ---- 8.578 -.194 8.772 2750 ---- ---- ---- ---- 8.785 -.194 8.979 2775 ---- ---- ---- ---- 8.993 -.194 9.187 2800 ---- ---- ---- ---- 9.202 -.195 9.397 2825 ---- ---- ---- ---- 9.411 -.196 9.607 2850 ---- ---- ---- ---- 9.622 -.196 9.818 2875 ---- ---- ---- ---- 9.834 -.196 10.030 2900 ---- ---- ---- ---- 10.046 -.197 10.243 2925 ---- ---- ---- ---- 10.259 -.198 10.457 2950 ---- ---- ---- ---- 10.473 -.198 10.671 2975 ---- ---- ---- ---- 10.688 -.198 10.886 3000 ---- ---- ---- ---- 10.903 -.199 11.102 3025 ---- ---- ---- ---- 11.119 -.199 11.318 3050 ---- ---- ---- ---- 11.336 -.198 11.534 3075 ---- ---- ---- ---- 11.553 -.199 11.752 3100 ---- ---- ---- ---- 11.770 -.199 11.969 3125 ---- ---- ---- ---- 11.988 -.200 12.188 3150 ---- ---- ---- ---- 12.207 -.199 12.406 3175 ---- ---- ---- ---- 12.426 -.199 12.625 3200 ---- ---- ---- ---- 12.645 -.200 12.845 3225 ---- ---- ---- ---- 12.865 -.199 13.064 3250 ---- ---- ---- ---- 13.086 -.198 13.284 3275 ---- ---- ---- ---- 13.306 -.199 13.505 3300 ---- ---- ---- ---- 13.528 -.198 13.726 3325 ---- ---- ---- ---- 13.749 -.198 13.947 3350 ---- ---- ---- ---- 13.971 -.198 14.169 3375 ---- ---- ---- ---- 14.194 -.197 14.391 3400 ---- ---- ---- ---- 14.417 -.196 14.613 3425 ---- ---- ---- ---- 14.641 -.195 14.836 3450 ---- ---- ---- ---- 14.865 -.194 15.059 3475 ---- ---- ---- ---- 15.089 -.193 15.282 3500 ---- ---- ---- ---- 15.314 -.191 15.505 3525 ---- ---- ---- ---- 15.540 -.189 15.729 3550 ---- ---- ---- ---- 15.766 -.188 15.954 3575 ---- ---- ---- ---- 15.992 -.186 16.178 3600 ---- ---- ---- ---- 16.219 -.184 16.403 3625 ---- ---- ---- ---- 16.447 -.182 16.629 3650 ---- ---- ---- ---- 16.675 -.179 16.854 3675 ---- ---- ---- ---- 16.903 -.177 17.080 3700 ---- ---- ---- ---- 17.132 -.174 17.306 3725 ---- ---- ---- ---- 17.362 -.171 17.533 3750 ---- ---- ---- ---- 17.592 -.168 17.760 3775 ---- ---- ---- ---- 17.822 -.165 17.987 3800 ---- ---- ---- ---- 18.053 -.162 18.215 3825 ---- ---- ---- ---- 18.284 -.158 18.442 3850 ---- ---- ---- ---- 18.516 -.155 18.671 3875 ---- ---- ---- ---- 18.748 -.151 18.899 3900 ---- ---- ---- ---- 18.980 -.148 19.128 3925 ---- ---- ---- ---- 19.213 -.144 19.357 3950 ---- ---- ---- ---- 19.446 -.141 19.587 3975 ---- ---- ---- ---- 19.680 -.136 19.816 4000 ---- ---- ---- ---- 19.914 -.132 20.046 4025 ---- ---- ---- ---- 20.148 -.129 20.277 4050 ---- ---- ---- ---- 20.383 -.125 20.508 4075 ---- ---- ---- ---- 20.618 -.121 20.739 4100 ---- ---- ---- ---- 20.854 -.116 20.970 4125 ---- ---- ---- ---- 21.089 -.113 21.202 925 ---- ---- ---- ---- .234 -.008 .242 950 ---- ---- ---- ---- .261 -.010 .271 975 ---- ---- ---- ---- .291 -.011 .302 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .426 -.031 .457 1050 ---- ---- ---- ---- .466 -.033 .499 1075 ---- ---- ---- ---- .507 -.035 .542 1100 ---- ---- ---- ---- .552 -.037 .589 1125 ---- ---- ---- ---- .598 -.039 .637 1150 ---- ---- ---- ---- .646 -.042 .688 1175 ---- ---- ---- ---- .697 -.044 .741 1200 ---- ---- ---- ---- .750 -.046 .796 1225 ---- ---- ---- ---- .805 -.049 .854 1250 ---- ---- ---- ---- .863 -.050 .913 1275 ---- ---- ---- ---- .923 -.053 .976 1300 ---- ---- ---- ---- .985 -.055 1.040 1325 ---- ---- ---- ---- 1.049 -.058 1.107 1350 ---- ---- ---- ---- 1.116 -.060 1.176 1375 ---- ---- ---- ---- 1.185 -.062 1.247 1400 ---- ---- ---- ---- 1.256 -.064 1.320 1425 ---- ---- ---- ---- 1.329 -.067 1.396 1450 ---- ---- ---- ---- 1.405 -.069 1.474 1475 ---- ---- ---- ---- 1.483 -.071 1.554 1500 ---- ---- ---- ---- 1.563 -.074 1.637 1525 ---- ---- ---- ---- 1.645 -.076 1.721 1550 ---- ---- ---- ---- 1.729 -.079 1.808 1575 ---- ---- ---- ---- 1.816 -.081 1.897 1600 ---- ---- ---- ---- 1.905 -.083 1.988 1625 ---- ---- ---- ---- 1.996 -.085 2.081 1650 ---- ---- ---- ---- 2.089 -.088 2.177 1675 ---- ---- ---- ---- 2.184 -.090 2.274 1700 ---- ---- ---- ---- 2.281 -.093 2.374 1725 ---- ---- ---- ---- 2.380 -.095 2.475 1750 ---- ---- ---- ---- 2.481 -.098 2.579 1775 ---- ---- ---- ---- 2.585 -.099 2.684 1800 ---- ---- ---- ---- 2.690 -.102 2.792 1825 ---- ---- ---- ---- 2.798 -.104 2.902 1850 ---- ---- ---- ---- 2.907 -.106 3.013 1875 ---- ---- ---- ---- 3.019 -.108 3.127 1900 ---- ---- ---- ---- 3.133 -.111 3.244 1925 ---- ---- ---- ---- 3.250 -.113 3.363 1950 ---- ---- ---- ---- 3.369 -.115 3.484 1975 ---- ---- ---- ---- 3.491 -.117 3.608 2000 ---- ---- ---- ---- 3.616 -.119 3.735 2025 ---- ---- ---- ---- 3.743 -.122 3.865 2050 ---- ---- ---- ---- 3.874 -.124 3.998 2075 ---- ---- ---- ---- 4.008 -.126 4.134 2100 ---- ---- ---- ---- 4.145 -.128 4.273 2125 ---- ---- ---- ---- 4.285 -.131 4.416 2150 ---- ---- ---- ---- 4.429 -.133 4.562 2175 ---- ---- ---- ---- 4.577 -.135 4.712 2200 ---- ---- ---- ---- 4.728 -.137 4.865 2225 ---- ---- ---- ---- 4.883 -.140 5.023 2250 ---- ---- ---- ---- 5.043 -.141 5.184 2275 ---- ---- ---- ---- 5.206 -.144 5.350 2300 ---- ---- ---- ---- 5.372 -.147 5.519 2325 ---- ---- ---- ---- 5.543 -.148 5.691 2350 ---- ---- ---- ---- 5.716 -.151 5.867 2375 ---- ---- ---- ---- 5.893 -.153 6.046 2400 ---- ---- ---- ---- 6.073 -.155 6.228 2425 ---- ---- ---- ---- 6.255 -.158 6.413 2450 ---- ---- ---- ---- 6.440 -.160 6.600 2475 ---- ---- ---- ---- 6.628 -.162 6.790 2500 ---- ---- ---- ---- 6.817 -.165 6.982 2525 ---- ---- ---- ---- 7.009 -.166 7.175 2550 ---- ---- ---- ---- 7.202 -.168 7.370 2575 ---- ---- ---- ---- 7.397 -.170 7.567 2600 ---- ---- ---- ---- 7.593 -.172 7.765 2625 ---- ---- ---- ---- 7.790 -.174 7.964 2650 ---- ---- ---- ---- 7.989 -.175 8.164 2675 ---- ---- ---- ---- 8.188 -.177 8.365 2700 ---- ---- ---- ---- 8.389 -.178 8.567 2725 ---- ---- ---- ---- 8.590 -.180 8.770 2750 ---- ---- ---- ---- 8.793 -.181 8.974 2775 ---- ---- ---- ---- 8.997 -.182 9.179 2800 ---- ---- ---- ---- 9.201 -.184 9.385 2825 ---- ---- ---- ---- 9.407 -.184 9.591 2850 ---- ---- ---- ---- 9.613 -.186 9.799 2875 ---- ---- ---- ---- 9.820 -.187 10.007 2900 ---- ---- ---- ---- 10.029 -.187 10.216 2925 ---- ---- ---- ---- 10.238 -.188 10.426 2950 ---- ---- ---- ---- 10.448 -.189 10.637 2975 ---- ---- ---- ---- 10.659 -.189 10.848 3000 ---- ---- ---- ---- 10.870 -.191 11.061 3025 ---- ---- ---- ---- 11.083 -.191 11.274 3050 ---- ---- ---- ---- 11.296 -.192 11.488 3075 ---- ---- ---- ---- 11.510 -.192 11.702 3100 ---- ---- ---- ---- 11.725 -.193 11.918 3125 ---- ---- ---- ---- 11.941 -.193 12.134 3150 ---- ---- ---- ---- 12.157 -.194 12.351 3175 ---- ---- ---- ---- 12.374 -.195 12.569 3200 ---- ---- ---- ---- 12.592 -.195 12.787 3225 ---- ---- ---- ---- 12.811 -.195 13.006 3250 ---- ---- ---- ---- 13.031 -.195 13.226 3275 ---- ---- ---- ---- 13.251 -.196 13.447 3300 ---- ---- ---- ---- 13.472 -.196 13.668 3325 ---- ---- ---- ---- 13.693 -.197 13.890 3350 ---- ---- ---- ---- 13.916 -.197 14.113 3375 ---- ---- ---- ---- 14.138 -.198 14.336 3400 ---- ---- ---- ---- 14.362 -.198 14.560 3425 ---- ---- ---- ---- 14.586 -.198 14.784 3450 ---- ---- ---- ---- 14.811 -.199 15.010 3475 ---- ---- ---- ---- 15.036 -.199 15.235 3500 ---- ---- ---- ---- 15.262 -.199 15.461 3525 ---- ---- ---- ---- 15.489 -.199 15.688 3550 ---- ---- ---- ---- 15.716 -.200 15.916 3575 ---- ---- ---- ---- 15.944 -.200 16.144 3600 ---- ---- ---- ---- 16.172 -.200 16.372 3625 ---- ---- ---- ---- 16.401 -.200 16.601 3650 ---- ---- ---- ---- 16.630 -.201 16.831 3675 ---- ---- ---- ---- 16.860 -.201 17.061 3700 ---- ---- ---- ---- 17.090 -.201 17.291 3725 ---- ---- ---- ---- 17.321 -.201 17.522 3750 ---- ---- ---- ---- 17.552 -.202 17.754 3775 ---- ---- ---- ---- 17.784 -.202 17.986 3800 ---- ---- ---- ---- 18.016 -.202 18.218 3825 ---- ---- ---- ---- 18.249 -.202 18.451 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .509 -.032 .541 1050 ---- ---- ---- ---- .554 -.034 .588 1075 ---- ---- ---- ---- .600 -.036 .636 1100 ---- ---- ---- ---- .649 -.038 .687 1125 ---- ---- ---- ---- .699 -.041 .740 1150 ---- ---- ---- ---- .752 -.043 .795 1175 ---- ---- ---- ---- .807 -.045 .852 1200 ---- ---- ---- ---- .865 -.047 .912 1225 ---- ---- ---- ---- .924 -.050 .974 1250 ---- ---- ---- ---- .986 -.052 1.038 1275 ---- ---- ---- ---- 1.050 -.054 1.104 1300 ---- ---- ---- ---- 1.117 -.055 1.172 1325 ---- ---- ---- ---- 1.185 -.058 1.243 1350 ---- ---- ---- ---- 1.256 -.060 1.316 1375 ---- ---- ---- ---- 1.328 -.063 1.391 1400 ---- ---- ---- ---- 1.403 -.066 1.469 1425 ---- ---- ---- ---- 1.480 -.068 1.548 1450 ---- ---- ---- ---- 1.560 -.070 1.630 1475 ---- ---- ---- ---- 1.641 -.072 1.713 1500 ---- ---- ---- ---- 1.725 -.074 1.799 1525 ---- ---- ---- ---- 1.810 -.077 1.887 1550 ---- ---- ---- ---- 1.898 -.079 1.977 1575 ---- ---- ---- ---- 1.988 -.081 2.069 1600 ---- ---- ---- ---- 2.079 -.084 2.163 1625 ---- ---- ---- ---- 2.173 -.087 2.260 1650 ---- ---- ---- ---- 2.269 -.089 2.358 1675 ---- ---- ---- ---- 2.367 -.091 2.458 1700 ---- ---- ---- ---- 2.467 -.093 2.560 1725 ---- ---- ---- ---- 2.568 -.096 2.664 1750 ---- ---- ---- ---- 2.672 -.098 2.770 1775 ---- ---- ---- ---- 2.778 -.100 2.878 1800 ---- ---- ---- ---- 2.885 -.103 2.988 1825 ---- ---- ---- ---- 2.994 -.105 3.099 1850 ---- ---- ---- ---- 3.106 -.107 3.213 1875 ---- ---- ---- ---- 3.219 -.110 3.329 1900 ---- ---- ---- ---- 3.335 -.111 3.446 1925 ---- ---- ---- ---- 3.452 -.114 3.566 1950 ---- ---- ---- ---- 3.573 -.116 3.689 1975 ---- ---- ---- ---- 3.695 -.119 3.814 2000 ---- ---- ---- ---- 3.820 -.121 3.941 2025 ---- ---- ---- ---- 3.948 -.123 4.071 2050 ---- ---- ---- ---- 4.079 -.126 4.205 2075 ---- ---- ---- ---- 4.213 -.128 4.341 2100 ---- ---- ---- ---- 4.350 -.130 4.480 2125 ---- ---- ---- ---- 4.490 -.132 4.622 2150 ---- ---- ---- ---- 4.634 -.134 4.768 2175 ---- ---- ---- ---- 4.781 -.137 4.918 2200 ---- ---- ---- ---- 4.931 -.140 5.071 2225 ---- ---- ---- ---- 5.086 -.142 5.228 2250 ---- ---- ---- ---- 5.244 -.145 5.389 2275 ---- ---- ---- ---- 5.407 -.147 5.554 2300 ---- ---- ---- ---- 5.573 -.150 5.723 2325 ---- ---- ---- ---- 5.743 -.152 5.895 2350 ---- ---- ---- ---- 5.916 -.155 6.071 2375 ---- ---- ---- ---- 6.093 -.158 6.251 2400 ---- ---- ---- ---- 6.273 -.160 6.433 2425 ---- ---- ---- ---- 6.455 -.164 6.619 2450 ---- ---- ---- ---- 6.641 -.166 6.807 2475 ---- ---- ---- ---- 6.828 -.169 6.997 2500 ---- ---- ---- ---- 7.018 -.171 7.189 2525 ---- ---- ---- ---- 7.210 -.174 7.384 2550 ---- ---- ---- ---- 7.404 -.176 7.580 2575 ---- ---- ---- ---- 7.599 -.178 7.777 2600 ---- ---- ---- ---- 7.796 -.180 7.976 2625 ---- ---- ---- ---- 7.993 -.183 8.176 2650 ---- ---- ---- ---- 8.192 -.184 8.376 2675 ---- ---- ---- ---- 8.391 -.186 8.577 2700 ---- ---- ---- ---- 8.591 -.188 8.779 2725 ---- ---- ---- ---- 8.792 -.189 8.981 2750 ---- ---- ---- ---- 8.994 -.190 9.184 2775 ---- ---- ---- ---- 9.196 -.192 9.388 2800 ---- ---- ---- ---- 9.399 -.193 9.592 2825 ---- ---- ---- ---- 9.603 -.194 9.797 2850 ---- ---- ---- ---- 9.807 -.196 10.003 2875 ---- ---- ---- ---- 10.013 -.196 10.209 2900 ---- ---- ---- ---- 10.219 -.197 10.416 2925 ---- ---- ---- ---- 10.426 -.198 10.624 2950 ---- ---- ---- ---- 10.633 -.199 10.832 2975 ---- ---- ---- ---- 10.841 -.200 11.041 3000 ---- ---- ---- ---- 11.050 -.201 11.251 3025 ---- ---- ---- ---- 11.260 -.201 11.461 3050 ---- ---- ---- ---- 11.470 -.202 11.672 3075 ---- ---- ---- ---- 11.681 -.203 11.884 3100 ---- ---- ---- ---- 11.893 -.203 12.096 3125 ---- ---- ---- ---- 12.105 -.204 12.309 3150 ---- ---- ---- ---- 12.319 -.203 12.522 3175 ---- ---- ---- ---- 12.533 -.204 12.737 3200 ---- ---- ---- ---- 12.747 -.205 12.952 3225 ---- ---- ---- ---- 12.963 -.204 13.167 3250 ---- ---- ---- ---- 13.179 -.205 13.384 3275 ---- ---- ---- ---- 13.395 -.206 13.601 3300 ---- ---- ---- ---- 13.613 -.206 13.819 3325 ---- ---- ---- ---- 13.831 -.206 14.037 3350 ---- ---- ---- ---- 14.050 -.206 14.256 3375 ---- ---- ---- ---- 14.270 -.206 14.476 3400 ---- ---- ---- ---- 14.490 -.206 14.696 3425 ---- ---- ---- ---- 14.711 -.206 14.917 3450 ---- ---- ---- ---- 14.932 -.207 15.139 3475 ---- ---- ---- ---- 15.154 -.207 15.361 3500 ---- ---- ---- ---- 15.377 -.207 15.584 3525 ---- ---- ---- ---- 15.600 -.208 15.808 3550 ---- ---- ---- ---- 15.824 -.207 16.031 3575 ---- ---- ---- ---- 16.048 -.208 16.256 3600 ---- ---- ---- ---- 16.273 -.208 16.481 3625 ---- ---- ---- ---- 16.498 -.209 16.707 3650 ---- ---- ---- ---- 16.724 -.209 16.933 3675 ---- ---- ---- ---- 16.951 -.208 17.159 3700 ---- ---- ---- ---- 17.178 -.208 17.386 3725 ---- ---- ---- ---- 17.405 -.209 17.614 3750 ---- ---- ---- ---- 17.633 -.209 17.842 3775 ---- ---- ---- ---- 17.861 -.209 18.070 3800 ---- ---- ---- ---- 18.090 -.209 18.299 3825 ---- ---- ---- ---- 18.320 -.209 18.529 3850 ---- ---- ---- ---- 18.549 -.210 18.759 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .610 -.045 .655 1050 ---- ---- ---- ---- .659 -.048 .707 1075 ---- ---- ---- ---- .711 -.050 .761 1100 ---- ---- ---- ---- .765 -.052 .817 1125 ---- ---- ---- ---- .821 -.054 .875 1150 ---- ---- ---- ---- .879 -.057 .936 1175 ---- ---- ---- ---- .940 -.059 .999 1200 ---- ---- ---- ---- 1.003 -.061 1.064 1225 ---- ---- ---- ---- 1.068 -.063 1.131 1250 ---- ---- ---- ---- 1.135 -.066 1.201 1275 ---- ---- ---- ---- 1.205 -.067 1.272 1300 ---- ---- ---- ---- 1.276 -.070 1.346 1325 ---- ---- ---- ---- 1.350 -.072 1.422 1350 ---- ---- ---- ---- 1.426 -.074 1.500 1375 ---- ---- ---- ---- 1.504 -.076 1.580 1400 ---- ---- ---- ---- 1.584 -.078 1.662 1425 ---- ---- ---- ---- 1.666 -.081 1.747 1450 ---- ---- ---- ---- 1.751 -.082 1.833 1475 ---- ---- ---- ---- 1.837 -.084 1.921 1500 ---- ---- ---- ---- 1.925 -.087 2.012 1525 ---- ---- ---- ---- 2.016 -.088 2.104 1550 ---- ---- ---- ---- 2.108 -.090 2.198 1575 ---- ---- ---- ---- 2.203 -.092 2.295 1600 ---- ---- ---- ---- 2.299 -.094 2.393 1625 ---- ---- ---- ---- 2.397 -.096 2.493 1650 ---- ---- ---- ---- 2.498 -.097 2.595 1675 ---- ---- ---- ---- 2.600 -.099 2.699 1700 ---- ---- ---- ---- 2.704 -.101 2.805 1725 ---- ---- ---- ---- 2.810 -.102 2.912 1750 ---- ---- ---- ---- 2.918 -.104 3.022 1775 ---- ---- ---- ---- 3.027 -.106 3.133 1800 ---- ---- ---- ---- 3.139 -.107 3.246 1825 ---- ---- ---- ---- 3.252 -.108 3.360 1850 ---- ---- ---- ---- 3.367 -.110 3.477 1875 ---- ---- ---- ---- 3.484 -.111 3.595 1900 ---- ---- ---- ---- 3.603 -.113 3.716 1925 ---- ---- ---- ---- 3.724 -.114 3.838 1950 ---- ---- ---- ---- 3.848 -.115 3.963 1975 ---- ---- ---- ---- 3.973 -.118 4.091 2000 ---- ---- ---- ---- 4.102 -.118 4.220 2025 ---- ---- ---- ---- 4.233 -.120 4.353 2050 ---- ---- ---- ---- 4.367 -.121 4.488 2075 ---- ---- ---- ---- 4.503 -.123 4.626 2100 ---- ---- ---- ---- 4.643 -.124 4.767 2125 ---- ---- ---- ---- 4.786 -.126 4.912 2150 ---- ---- ---- ---- 4.932 -.127 5.059 2175 ---- ---- ---- ---- 5.082 -.128 5.210 2200 ---- ---- ---- ---- 5.235 -.130 5.365 2225 ---- ---- ---- ---- 5.392 -.131 5.523 2250 ---- ---- ---- ---- 5.553 -.133 5.686 2275 ---- ---- ---- ---- 5.717 -.135 5.852 2300 ---- ---- ---- ---- 5.886 -.136 6.022 2325 ---- ---- ---- ---- 6.058 -.138 6.196 2350 ---- ---- ---- ---- 6.234 -.139 6.373 2375 ---- ---- ---- ---- 6.413 -.141 6.554 2400 ---- ---- ---- ---- 6.595 -.143 6.738 2425 ---- ---- ---- ---- 6.780 -.145 6.925 2450 ---- ---- ---- ---- 6.969 -.145 7.114 2475 ---- ---- ---- ---- 7.159 -.147 7.306 2500 ---- ---- ---- ---- 7.352 -.149 7.501 2525 ---- ---- ---- ---- 7.548 -.150 7.698 2550 ---- ---- ---- ---- 7.745 -.151 7.896 2575 ---- ---- ---- ---- 7.944 -.153 8.097 2600 ---- ---- ---- ---- 8.145 -.154 8.299 2625 ---- ---- ---- ---- 8.347 -.155 8.502 2650 ---- ---- ---- ---- 8.551 -.156 8.707 2675 ---- ---- ---- ---- 8.756 -.156 8.912 2700 ---- ---- ---- ---- 8.962 -.157 9.119 2725 ---- ---- ---- ---- 9.169 -.158 9.327 2750 ---- ---- ---- ---- 9.378 -.158 9.536 2775 ---- ---- ---- ---- 9.587 -.159 9.746 2800 ---- ---- ---- ---- 9.798 -.159 9.957 2825 ---- ---- ---- ---- 10.009 -.160 10.169 2850 ---- ---- ---- ---- 10.222 -.159 10.381 2875 ---- ---- ---- ---- 10.435 -.160 10.595 2900 ---- ---- ---- ---- 10.650 -.160 10.810 2925 ---- ---- ---- ---- 10.866 -.159 11.025 2950 ---- ---- ---- ---- 11.082 -.160 11.242 2975 ---- ---- ---- ---- 11.299 -.160 11.459 3000 ---- ---- ---- ---- 11.518 -.159 11.677 3025 ---- ---- ---- ---- 11.737 -.159 11.896 3050 ---- ---- ---- ---- 11.957 -.159 12.116 3075 ---- ---- ---- ---- 12.178 -.158 12.336 3100 ---- ---- ---- ---- 12.399 -.159 12.558 3125 ---- ---- ---- ---- 12.622 -.158 12.780 3150 ---- ---- ---- ---- 12.845 -.157 13.002 3175 ---- ---- ---- ---- 13.069 -.157 13.226 3200 ---- ---- ---- ---- 13.294 -.156 13.450 3225 ---- ---- ---- ---- 13.519 -.156 13.675 3250 ---- ---- ---- ---- 13.746 -.155 13.901 3275 ---- ---- ---- ---- 13.972 -.155 14.127 3300 ---- ---- ---- ---- 14.200 -.154 14.354 3325 ---- ---- ---- ---- 14.428 -.154 14.582 3350 ---- ---- ---- ---- 14.657 -.153 14.810 3375 ---- ---- ---- ---- 14.887 -.152 15.039 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2700 7814 36075 SO1 DEC22 Silver Weekly Friday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.075 ---- ---- 1625 ---- ---- ---- ---- 4.827 ---- ---- 1650 ---- ---- ---- ---- 4.580 ---- ---- 1675 ---- ---- ---- ---- 4.333 ---- ---- 1700 ---- ---- ---- ---- 4.087 ---- ---- 1725 ---- ---- ---- ---- 3.842 ---- ---- 1750 ---- ---- ---- ---- 3.598 ---- ---- 1775 ---- ---- ---- 3.073A 3.356 ---- ---- 1800 ---- ---- ---- 2.835A 3.117 ---- ---- 1825 ---- ---- ---- 2.605A 2.880 ---- ---- 1850 ---- ---- ---- 2.377A 2.646 ---- ---- 1875 ---- ---- ---- 2.158A 2.418 ---- ---- 1900 ---- ---- ---- 1.948A 2.196 ---- ---- 1925 ---- ---- ---- 1.743A 1.981 ---- ---- 1950 ---- ---- ---- 1.552A 1.776 ---- ---- 1975 ---- ---- ---- 1.369A 1.582 ---- ---- 1990 ---- ---- ---- ---- 1.470 ---- ---- 1995 ---- ---- ---- ---- 1.434 ---- ---- 2000 ---- ---- ---- 1.202A 1.398 ---- ---- 2005 ---- ---- ---- ---- 1.363 ---- ---- 2010 ---- ---- ---- ---- 1.328 ---- ---- 2015 ---- ---- ---- ---- 1.294 ---- ---- 2020 ---- ---- ---- ---- 1.260 ---- ---- 2025 ---- ---- ---- 1.047A 1.227 ---- ---- 2030 ---- ---- ---- ---- 1.194 ---- ---- 2035 ---- ---- ---- ---- 1.162 ---- ---- 2040 ---- ---- ---- .963A 1.130 ---- ---- 2045 ---- ---- ---- .935A 1.099 ---- ---- 2050 ---- ---- ---- .908A 1.068 ---- ---- 2055 ---- ---- ---- .882A 1.038 ---- ---- 2060 ---- ---- ---- .857A 1.008 ---- ---- 2065 ---- ---- ---- .831A .979 ---- ---- 2070 ---- ---- ---- .808A .951 ---- ---- 2075 ---- ---- ---- .784A .923 ---- ---- 2080 ---- ---- ---- .760A .896 ---- ---- 2085 ---- ---- ---- .738A .869 ---- ---- 2090 ---- ---- ---- .716A .843 ---- ---- 2095 ---- ---- ---- .695A .817 ---- ---- 2100 .780 .877B .780 .877B .792 ---- 1 ---- 2105 ---- ---- ---- .653A .768 ---- ---- 2110 ---- ---- ---- .624A .744 ---- ---- 2115 ---- ---- ---- .606A .721 ---- ---- 2120 ---- ---- ---- .587A .699 ---- ---- 2125 ---- ---- ---- .567A .677 ---- ---- 2130 ---- ---- ---- .551A .655 ---- ---- 2135 ---- ---- ---- .533A .634 ---- ---- 2140 ---- ---- ---- .515A .614 ---- ---- 2145 ---- ---- ---- .499A .594 ---- ---- 2150 .575 .651B .575 .651B .575 ---- 1 ---- 2155 ---- ---- ---- .468A .557 ---- ---- 2160 ---- ---- ---- .453A .539 ---- ---- 2165 ---- ---- ---- .440A .522 ---- ---- 2170 ---- ---- ---- .425A .505 ---- ---- 2175 ---- ---- ---- .413A .489 ---- ---- 2180 ---- ---- ---- .400A .473 ---- ---- 2185 ---- ---- ---- .386A .458 ---- ---- 2190 ---- ---- ---- .375A .443 ---- ---- 2200 ---- ---- ---- .352A .415 ---- ---- 2225 ---- ---- ---- .299A .352 ---- ---- 2250 .329 .348B .329 .348B .299 ---- 14 ---- 2275 ---- ---- ---- .219A .255 ---- ---- 2300 ---- ---- ---- .190A .218 ---- ---- 2325 ---- ---- ---- .163A .186 ---- ---- 2350 ---- ---- ---- .142A .160 ---- ---- 2375 ---- ---- ---- .124A .138 ---- ---- 2400 ---- ---- ---- .109A .120 ---- ---- 2425 ---- ---- ---- .097A .104 ---- ---- 2450 ---- ---- ---- .087A .091 ---- ---- 2475 ---- ---- ---- .078A .079 ---- ---- 2500 ---- ---- ---- .071A .070 ---- ---- 2525 ---- ---- ---- .064A .061 ---- ---- 2550 ---- ---- ---- .058A .054 ---- ---- 2575 ---- ---- ---- .054A .048 ---- ---- 2600 ---- ---- ---- .049A .043 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 SO1 DEC22 Silver Weekly Friday Option - Week 1 PUT 1600 ---- ---- ---- .017A .009 ---- ---- 1625 ---- ---- ---- .020A .011 ---- ---- 1650 ---- ---- ---- .022A .014 ---- ---- 1675 ---- ---- ---- .025A .017 ---- ---- 1700 ---- ---- ---- .027A .021 ---- ---- 1725 ---- ---- ---- .031A .026 ---- ---- 1750 ---- ---- ---- .036A .032 ---- ---- 1775 ---- ---- ---- .043A .040 ---- ---- 1800 ---- ---- ---- .053A .050 ---- ---- 1825 ---- ---- ---- .065A .063 ---- ---- 1850 ---- ---- ---- .082A .079 ---- ---- 1875 ---- ---- ---- .103A .101 ---- ---- 1900 ---- ---- ---- .130A .128 ---- ---- 1925 ---- ---- ---- .165A .163 ---- ---- 1950 ---- ---- ---- .207A .208 ---- ---- 1975 ---- ---- ---- .258A .262 ---- ---- 1990 ---- ---- ---- .294A .301 ---- ---- 1995 ---- ---- ---- .307A .314 ---- ---- 2000 ---- ---- ---- .320A .328 ---- ---- 2005 ---- ---- ---- .334A .343 ---- ---- 2010 ---- ---- ---- .348A .358 ---- ---- 2015 ---- ---- ---- .363A .374 ---- ---- 2020 ---- ---- ---- .378A .390 ---- ---- 2025 ---- ---- ---- .394A .407 ---- ---- 2030 ---- ---- ---- .410A .424 ---- ---- 2035 ---- ---- ---- .427A .441 ---- ---- 2040 ---- ---- ---- .445A .459 ---- ---- 2045 .508 .508 .508 .474A .478 ---- 5 ---- 2050 ---- ---- ---- .481A .497 ---- ---- 2055 ---- ---- ---- .500A .517 ---- ---- 2060 ---- ---- ---- .520A .537 ---- ---- 2065 ---- ---- ---- .540A .558 ---- ---- 2070 ---- ---- ---- .569A .580 ---- ---- 2075 ---- ---- ---- .591A .602 ---- ---- 2080 ---- ---- ---- .613A .624 ---- ---- 2085 ---- ---- ---- .635A .648 ---- ---- 2090 ---- ---- ---- .658A .671 ---- ---- 2095 ---- ---- ---- .682A .696 ---- ---- 2100 ---- ---- ---- .706A .721 ---- ---- 2105 ---- ---- ---- .731A .746 ---- ---- 2110 ---- ---- ---- .756A .772 ---- ---- 2115 ---- ---- ---- .782A .799 ---- ---- 2120 ---- ---- ---- .809A .826 ---- ---- 2125 ---- ---- ---- .836A .854 ---- ---- 2130 ---- ---- ---- .863A .883 ---- ---- 2135 ---- ---- ---- .891A .912 ---- ---- 2140 ---- ---- ---- .920A .941 ---- ---- 2145 ---- ---- ---- .949A .972 ---- ---- 2150 ---- ---- ---- .979A 1.002 ---- ---- 2155 ---- ---- ---- 1.009A 1.034 ---- ---- 2160 ---- ---- ---- 1.039A 1.066 ---- ---- 2165 ---- ---- ---- 1.071A 1.098 ---- ---- 2170 ---- ---- ---- 1.102A 1.132 ---- ---- 2175 ---- ---- ---- 1.134A 1.165 ---- ---- 2180 ---- ---- ---- 1.167A 1.199 ---- ---- 2185 ---- ---- ---- ---- 1.234 ---- ---- 2190 ---- ---- ---- ---- 1.269 ---- ---- 2200 ---- ---- ---- 1.302A 1.341 ---- ---- 2225 ---- ---- ---- 1.481A 1.528 ---- ---- 2250 ---- ---- ---- 1.670A 1.724 ---- ---- 2275 ---- ---- ---- 1.867A 1.929 ---- ---- 2300 ---- ---- ---- 2.073A 2.142 ---- ---- 2325 ---- ---- ---- 2.285A 2.360 ---- ---- 2350 ---- ---- ---- 2.503A 2.583 ---- ---- 2375 ---- ---- ---- 2.726A 2.811 ---- ---- 2400 ---- ---- ---- 2.954A 3.042 ---- ---- 2425 ---- ---- ---- 3.186A 3.276 ---- ---- 2450 ---- ---- ---- 3.419A 3.512 ---- ---- 2475 ---- ---- ---- 3.657A 3.750 ---- ---- 2500 ---- ---- ---- 3.895A 3.990 ---- ---- 2525 ---- ---- ---- 4.135A 4.232 ---- ---- 2550 ---- ---- ---- 4.376A 4.475 ---- ---- 2575 ---- ---- ---- 4.619A 4.718 ---- ---- 2600 ---- ---- ---- 4.863A 4.963 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 SO2 NOV22 Silver Weekly Friday Option - Week 2 CALL 1300 ---- ---- ---- ---- 7.919 +.135 7.784 1325 ---- ---- ---- ---- 7.669 +.135 7.534 1350 ---- ---- ---- ---- 7.419 +.135 7.284 1375 ---- ---- ---- ---- 7.169 +.135 7.034 1400 ---- ---- ---- ---- 6.919 +.135 6.784 1425 ---- ---- ---- ---- 6.669 +.135 6.534 1450 ---- ---- ---- ---- 6.419 +.135 6.284 1475 ---- ---- ---- ---- 6.169 +.135 6.034 1500 ---- ---- ---- ---- 5.919 +.135 5.784 1525 ---- ---- ---- ---- 5.669 +.135 5.534 1550 ---- ---- ---- ---- 5.419 +.135 5.284 1575 ---- ---- ---- ---- 5.169 +.135 5.034 1600 ---- ---- ---- ---- 4.919 +.135 4.784 1625 ---- ---- ---- ---- 4.669 +.135 4.534 1650 ---- ---- ---- ---- 4.419 +.135 4.284 1675 ---- ---- ---- ---- 4.169 +.135 4.034 1700 ---- ---- ---- ---- 3.919 +.135 3.784 1705 ---- ---- ---- ---- 3.869 +.134 3.735 1710 ---- ---- ---- ---- 3.819 +.134 3.685 1715 ---- ---- ---- ---- 3.769 +.134 3.635 1720 ---- ---- ---- ---- 3.719 +.134 3.585 1725 ---- ---- ---- ---- 3.669 +.134 3.535 1730 ---- ---- ---- ---- 3.619 +.134 3.485 1735 ---- ---- ---- ---- 3.569 +.134 3.435 1740 ---- ---- ---- ---- 3.519 +.133 3.386 1745 ---- ---- ---- ---- 3.469 +.133 3.336 1750 ---- ---- ---- ---- 3.419 +.133 3.286 1755 ---- ---- ---- ---- 3.370 +.134 3.236 1760 ---- ---- ---- ---- 3.320 +.134 3.186 1765 ---- ---- ---- ---- 3.270 +.133 3.137 1770 ---- ---- ---- ---- 3.220 +.133 3.087 1775 ---- ---- ---- ---- 3.170 +.133 3.037 1780 ---- ---- ---- ---- 3.120 +.132 2.988 1785 ---- ---- ---- ---- 3.071 +.133 2.938 1790 ---- ---- ---- ---- 3.021 +.133 2.888 1795 ---- ---- ---- ---- 2.971 +.132 2.839 1800 ---- ---- ---- ---- 2.921 +.132 2.789 1805 ---- ---- ---- ---- 2.871 +.131 2.740 1810 ---- ---- ---- ---- 2.822 +.132 2.690 1815 ---- ---- ---- ---- 2.772 +.131 2.641 1820 ---- ---- ---- ---- 2.722 +.131 2.591 1825 ---- ---- ---- ---- 2.673 +.131 2.542 2 1830 ---- ---- ---- ---- 2.623 +.130 2.493 1835 ---- ---- ---- ---- 2.573 +.130 2.443 5 1840 ---- ---- ---- ---- 2.524 +.130 2.394 1845 ---- ---- ---- ---- 2.474 +.129 2.345 1850 ---- ---- ---- ---- 2.425 +.129 2.296 1855 ---- ---- ---- ---- 2.375 +.128 2.247 1860 ---- ---- ---- ---- 2.326 +.128 2.198 4 1865 ---- ---- ---- ---- 2.276 +.127 2.149 1870 ---- ---- ---- ---- 2.227 +.127 2.100 1875 ---- ---- 1.720A 1.720A 2.178 +.127 2.051 110 1880 ---- ---- ---- ---- 2.128 +.125 2.003 1885 ---- ---- ---- ---- 2.079 +.125 1.954 4 1890 ---- ---- ---- ---- 2.030 +.124 1.906 1 1895 ---- ---- ---- ---- 1.981 +.124 1.857 1900 ---- 1.829B 1.487A 1.487A 1.932 +.123 1.809 2 1905 ---- ---- ---- ---- 1.883 +.122 1.761 1 1 1910 ---- ---- ---- ---- 1.835 +.121 1.714 1915 ---- ---- ---- ---- 1.786 +.120 1.666 17 1920 ---- ---- ---- ---- 1.738 +.119 1.619 1 5 1925 1.701 1.773B 1.259A 1.704B 1.690 +.118 2 1.572 6 1930 ---- ---- 1.280A 1.280A 1.642 +.117 1.525 1935 ---- ---- 1.237A 1.237A 1.594 +.115 1.479 1940 ---- ---- 1.194A 1.194A 1.546 +.113 1.433 1945 ---- ---- 1.152A 1.152A 1.499 +.111 1.388 1950 ---- 1.599B 1.044A 1.044A 1.452 +.109 1.343 3 1955 ---- ---- 1.070A 1.070A 1.405 +.106 1.299 22 11 1960 ---- ---- 1.031A 1.031A 1.359 +.104 1.255 300 1965 ---- ---- .992A .992A 1.313 +.102 1.211 4 4 1970 ---- ---- .954A .954A 1.268 +.099 1.169 21 1975 ---- 1.366B .848A .848A 1.223 +.096 1.127 10 6 1980 ---- 1.162B .882A .882A 1.178 +.093 1.085 3 1985 ---- 1.185B .848A .848A 1.134 +.090 1.044 6 1990 ---- 1.178B .817A .817A 1.090 +.086 1.004 1995 ---- 1.134B .788A .788A 1.047 +.082 .965 2000 1.088 1.144B .671A 1.144B 1.005 +.079 1 .926 84 82 2005 ---- 1.048B .640A .640A .963 +.075 .888 2010 1.040 1.041B .609A .929A .922 +.071 20 .851 20 161 2015 ---- .964B .580A .580A .881 +.067 .814 2020 .610 .923B .550A .667B .842 +.063 4 .779 11 2025 .873 .933B .519A .933B .803 +.059 1 .744 4 27 2030 ---- .842B .492A .492A .765 +.055 .710 1 1 2035 ---- .802B .465A .465A .728 +.051 .677 39 29 2040 ---- .763B .440A .440A .692 +.047 .645 1 2045 ---- .727B .416A .416A .657 +.043 .614 2050 .405 .741B .392A .741B .622 +.038 20 .584 136 87 2055 .596 .653B .370A .548A .589 +.034 2 .555 41 7 2060 .627 .648B .348A .518A .557 +.030 5 .527 1 1 2065 ---- .639B .329A .329A .526 +.026 .500 2070 ---- ---- ---- .310A .496 ---- ---- 2075 ---- .573B .293A .293A .467 +.018 .449 14 18 2080 ---- ---- ---- .276A .439 ---- ---- 2085 ---- ---- ---- .260A .412 ---- ---- 2090 ---- ---- ---- .245A .387 ---- ---- 2095 .284 .455B .230A .230A .363 ---- 6 ---- 2100 .230 .428B .211A .369B .340 +.001 34 .339 162 145 2105 ---- ---- ---- .202A .318 ---- 25 ---- 2110 .300 .300 .300 .324B .297 ---- 1 ---- 2115 ---- ---- ---- .178A .277 ---- ---- 2120 ---- ---- ---- .168A .259 ---- ---- 2125 ---- .316B .154A .154A .242 -.012 .254 3 6 2130 ---- ---- ---- .149A .225 ---- ---- 2135 ---- ---- ---- .140A .210 ---- ---- 2140 ---- ---- ---- .132A .196 ---- ---- 2145 ---- ---- ---- .124A .182 ---- ---- 2150 .122 .231B .115A .137 .170 -.019 127 .189 162 150 2155 ---- ---- ---- .110A .158 ---- ---- 2160 ---- ---- ---- .104A .147 ---- ---- 2165 ---- ---- ---- .098A .137 ---- ---- 2170 .184 .184 .184 .109A .128 ---- 3 ---- 2175 .085 .168B .085 .168B .119 -.021 3 .140 3 3 2180 ---- ---- ---- .082A .111 ---- ---- 2200 .110 .120B .066A .111B .085 -.020 3 .105 3 12 2225 ---- .086B .051A .051A .061 -.018 3 .079 1 1 2250 ---- .062B .040A .040A .044 -.017 .061 10 20 2275 ---- ---- .032A .032A .033 -.014 .047 1 2300 .023 .033B .021 .027A .025 -.013 14 .038 20 13 2325 ---- ---- .022A .022A .020 -.010 .030 1 55 2350 .020 .020 .018A .018A .016 -.009 10 .025 20 20 2375 ---- ---- .015A .015A .013 -.008 .021 1 1 2400 ---- ---- .010A .010A .010 -.008 .018 14 22 2425 .010 .010 .010 .010 .009 -.006 1 .015 32 2450 .010 .010 .010 .010 .007 -.006 1 .013 15 2475 ---- ---- .010A .010A .006 -.005 .011 2500 ---- ---- ---- .009A .006 ---- ---- 2525 ---- ---- ---- .008A .005 ---- ---- 2550 ---- ---- ---- .008A .004 ---- ---- 2575 ---- ---- ---- .007A .004 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 286 781 1429 SO2 NOV22 Silver Weekly Friday Option - Week 2 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 .003 .003 .001A .001A .001 UNCH 1 .001 11 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 .001 .001 .001 .001 .001 UNCH 10 .001 61 1700 ---- ---- ---- ---- .001 -.001 .002 1 2 1705 ---- ---- ---- ---- .001 -.001 .002 1710 ---- ---- ---- ---- .001 -.001 .002 1715 ---- ---- ---- ---- .001 -.001 .002 1720 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .001 -.001 .002 1 1 1730 ---- ---- ---- ---- .001 -.001 .002 1735 ---- ---- .002A .002A .001 -.002 .003 11 1740 ---- ---- .002A .002A .001 -.002 .003 1745 ---- ---- .002A .002A .001 -.002 .003 1750 ---- ---- ---- ---- .001 -.002 .003 2 15 1755 ---- ---- ---- ---- .001 -.002 .003 1760 ---- ---- .003A .003A .002 -.002 .004 1765 ---- ---- .003A .003A .002 -.002 .004 1770 ---- ---- .003A .003A .002 -.002 .004 1775 ---- ---- .004A .004A .002 -.003 .005 1780 ---- ---- .004A .004A .002 -.003 .005 1785 ---- ---- .004A .004A .002 -.003 .005 1790 .004 .004 .004 .004 .003 -.003 3 .006 1795 ---- ---- .004A .004A .003 -.003 .006 2 1800 .007 .007 .002 .002 .003 -.003 11 .006 10 13 1805 ---- ---- .005A .005A .003 -.004 .007 1810 ---- ---- .005A .005A .003 -.004 .007 1815 ---- ---- .006A .006A .004 -.004 .008 5 1820 ---- ---- .006A .006A .004 -.005 .009 1825 ---- ---- .006A .006A .004 -.005 .009 12 1830 ---- ---- .007A .007A .005 -.005 .010 14 1835 ---- ---- .007A .007A .005 -.006 .011 1840 ---- ---- .007A .007A .005 -.006 .011 6 1845 ---- ---- .008A .008A .006 -.006 .012 1 5 1850 .010 .010 .005 .005 .006 -.007 11 .013 17 16 1855 ---- ---- .010A .010A .007 -.007 .014 30 35 1860 ---- .016B .010A .016B .007 -.008 .015 5 13 1865 ---- .017B .010A .017B .008 -.008 .016 8 8 1870 ---- .020B .012A .020B .009 -.008 .017 3 1875 ---- .021B .012A .021B .009 -.010 .019 220 158 1880 ---- .024B .013A .024B .010 -.010 .020 58 1885 ---- .026B .014A .026B .011 -.010 .021 8 5 1890 ---- .029B .015A .029B .012 -.011 .023 8 17 1895 ---- .033B .016A .033B .013 -.012 .025 3 1900 ---- .036B .018A .036B .014 -.012 6 .026 41 214 1905 ---- .041B .019A .041B .015 -.013 .028 5 1910 ---- .044B .021A .044B .016 -.015 .031 41 1915 ---- .049B .022A .049B .018 -.015 .033 1 5 1920 ---- .053B .023A .053B .019 -.017 3 .036 1925 .032 .059B .025A .025A .021 -.018 1 .039 3 1930 ---- .065B .026A .065B .023 -.019 .042 80 14 1935 ---- .071B .028A .071B .025 -.021 .046 1940 .026 .077B .026 .026 .028 -.022 2 .050 2 9 1945 .088 .088 .032A .032A .031 -.024 2 .055 1 1 1950 .090 .093B .034A .034A .034 -.026 1 .060 5 1955 ---- .101B .038A .101B .037 -.028 .065 1 1960 .110 .112 .041A .041A .041 -.030 50 .071 50 50 1965 .040 .120B .040 .044B .045 -.033 10 .078 16 11 1970 .125 .130B .048A .049 .049 -.036 4 .085 20 1975 .060 .143B .052A .055A .054 -.039 8 .093 2 2 1980 .139 .154B .055 .067B .059 -.043 2 .102 10 4 1985 ---- .168B .061A .168B .065 -.046 .111 1990 ---- .182B .066A .182B .071 -.050 3 .121 1 1 1995 .123 .195B .068 .089B .078 -.053 8 .131 10 10 2000 .185 .212B .078A .085A .086 -.057 103 .143 17 10 2005 ---- .229B .085A .229B .094 -.061 .155 2010 ---- .247B .092A .247B .103 -.064 .167 1 1 2015 ---- .266B .100A .266B .113 -.068 .181 2020 ---- .287B .109A .287B .123 -.072 .195 2025 .288 .308B .119A .308B .134 -.076 2 .210 2 2 2030 .225 .330B .129A .129A .146 -.080 1 .226 2035 .159 .354B .140A .180B .159 -.084 7 .243 1 1 2040 ---- .378B .152A .378B .173 -.088 .261 2 2 2045 .165 .403B .163A .210B .188 -.092 2 .280 2050 .371 .430B .175 .214B .203 -.097 31 .300 2 2 2055 ---- .457B .193A .457B .220 -.101 .321 2060 ---- .486B .207A .486B .238 -.105 .343 300 300 2065 .485 .516B .228A .228A .257 -.109 2 .366 1 1 2070 ---- ---- ---- .244A .277 ---- ---- 2075 .545 .582B .264A .315B .298 -.117 3 .415 2 3 2080 ---- ---- ---- .283A .320 ---- ---- 2085 ---- ---- ---- .304A .343 ---- ---- 2090 ---- ---- ---- .324A .368 ---- ---- 2095 .526 .526 .347A .347A .394 ---- 2 ---- 2100 .557 .756B .370 .464B .421 -.134 10 .555 2105 .475 .475 .396A .396A .449 ---- 4 ---- 2110 ---- ---- ---- .422A .478 ---- ---- 2115 ---- ---- ---- .448A .508 ---- ---- 2120 ---- ---- ---- .476A .540 ---- ---- 2125 ---- .951B .507A .951B .572 -.147 .719 1 2130 ---- ---- ---- .536A .606 ---- ---- 2135 ---- ---- ---- .567A .641 ---- ---- 2140 ---- ---- ---- .603A .677 ---- ---- 2145 .673 .673 .636A .702B .713 ---- 2 ---- 2150 ---- 1.161B .668A 1.161B .751 -.153 .904 2155 ---- ---- ---- .706A .789 ---- ---- 2160 ---- ---- ---- .744A .828 ---- ---- 2165 ---- ---- ---- .838A .868 ---- ---- 2170 ---- ---- ---- .876A .909 ---- ---- 2175 .903 1.382B .852A .852A .950 -.156 2 1.106 1 2180 ---- ---- ---- .954A .992 ---- ---- 2200 ---- 1.611B 1.055A 1.611B 1.165 -.155 1.320 2225 1.324 1.848B 1.271A 1.271A 1.391 -.154 1 1.545 2250 ---- 2.088B 1.498A 2.088B 1.625 -.151 1.776 2275 1.869 2.330B 1.731A 1.832A 1.864 -.148 1 2.012 2 2 2300 ---- 2.374B 1.968A 2.374B 2.106 -.146 2.252 2 2 2325 ---- ---- 2.209A 2.209A 2.350 -.145 2.495 2350 ---- ---- ---- ---- 2.596 -.143 2.739 2375 ---- ---- ---- ---- 2.843 -.142 2.985 2400 ---- ---- ---- ---- 3.090 -.142 3.232 2425 ---- ---- ---- ---- 3.339 -.140 3.479 2450 ---- ---- ---- ---- 3.587 -.140 3.727 2475 ---- ---- ---- ---- 3.836 -.140 3.976 2500 ---- ---- ---- ---- 4.085 ---- ---- 2525 ---- ---- ---- ---- 4.335 ---- ---- 2550 ---- ---- ---- ---- 4.584 ---- ---- 2575 ---- ---- ---- ---- 4.834 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 309 857 1198 SO3 NOV22 Silver Weekly Friday Option - Week 3 CALL 1400 ---- ---- ---- ---- 6.919 +.135 6.784 1425 ---- ---- ---- ---- 6.669 +.135 6.534 1450 ---- ---- ---- ---- 6.419 +.135 6.284 1475 ---- ---- ---- ---- 6.169 +.135 6.034 1500 ---- ---- ---- ---- 5.919 +.135 5.784 1525 ---- ---- ---- ---- 5.669 +.135 5.534 1550 ---- ---- ---- ---- 5.419 +.135 5.284 1575 ---- ---- ---- ---- 5.169 +.135 5.034 1600 ---- ---- ---- ---- 4.919 +.135 4.784 1625 ---- ---- ---- ---- 4.669 +.134 4.535 1650 ---- ---- ---- ---- 4.419 +.134 4.285 1675 ---- ---- ---- ---- 4.170 +.134 4.036 1700 ---- ---- ---- ---- 3.921 +.133 3.788 1725 ---- ---- ---- ---- 3.672 +.132 3.540 1750 ---- ---- ---- ---- 3.424 +.131 3.293 1775 ---- ---- ---- ---- 3.176 +.129 3.047 1800 ---- ---- ---- ---- 2.930 +.129 2.801 1805 ---- ---- ---- ---- 2.880 +.127 2.753 1810 ---- ---- ---- ---- 2.831 +.127 2.704 1815 ---- ---- ---- ---- 2.782 +.127 2.655 1820 ---- ---- ---- ---- 2.733 +.126 2.607 1825 ---- ---- 2.232A 2.232A 2.684 +.126 2.558 1830 ---- ---- ---- ---- 2.635 +.125 2.510 1835 ---- ---- ---- ---- 2.586 +.125 2.461 1840 ---- ---- ---- ---- 2.538 +.125 2.413 1845 ---- ---- ---- ---- 2.489 +.124 2.365 1850 ---- 2.379B 1.997A 1.997A 2.441 +.124 2.317 1855 ---- ---- ---- ---- 2.392 +.123 2.269 1860 ---- ---- ---- ---- 2.344 +.122 2.222 1865 ---- ---- ---- ---- 2.296 +.122 2.174 1870 ---- ---- ---- ---- 2.248 +.121 2.127 1875 2.272 2.350B 1.770A 2.350B 2.200 +.119 2 2.081 1880 ---- ---- ---- ---- 2.153 +.119 2.034 1885 ---- ---- ---- ---- 2.105 +.117 1.988 1890 ---- ---- 1.730A 1.730A 2.058 +.116 1.942 1895 ---- ---- 1.687A 1.687A 2.012 +.116 1.896 1900 ---- 2.112B 1.550A 1.550A 1.965 +.114 1.851 1905 ---- ---- 1.602A 1.602A 1.919 +.113 1.806 1910 ---- ---- 1.560A 1.560A 1.873 +.112 1.761 1915 ---- ---- 1.518A 1.518A 1.827 +.110 1.717 1920 ---- ---- 1.477A 1.477A 1.782 +.109 1.673 1925 ---- 1.881B 1.343A 1.343A 1.737 +.107 1.630 1 1930 ---- 1.618B 1.397A 1.397A 1.692 +.105 1.587 1935 ---- 1.625B 1.357A 1.357A 1.648 +.104 1.544 1940 ---- 1.670B 1.318A 1.318A 1.604 +.102 1.502 1945 ---- 1.664B 1.280A 1.280A 1.561 +.101 1.460 1950 ---- 1.659B 1.149A 1.149A 1.517 +.098 1.419 2 1 1955 ---- 1.572B 1.206A 1.206A 1.475 +.097 1.378 1960 ---- 1.527B 1.169A 1.169A 1.432 +.094 1.338 1965 ---- 1.483B 1.134A 1.134A 1.391 +.093 1.298 1970 ---- 1.440B 1.099A 1.099A 1.349 +.090 1.259 4 1975 ---- 1.445B .969A .969A 1.309 +.088 1.221 1 1980 ---- 1.353B 1.033A 1.033A 1.268 +.085 1.183 1 2 1985 ---- 1.311B .904A .904A 1.229 +.084 1.145 1990 ---- 1.269B .872A .872A 1.189 +.080 1.109 1995 ---- 1.228B .841A .841A 1.151 +.078 1.073 2000 1.007 1.241B .809A 1.241B 1.113 +.076 1 1.037 47 42 2005 ---- 1.145B .780A .780A 1.075 +.072 1.003 2010 ---- 1.104B .750A .750A 1.039 +.070 .969 5 2015 ---- 1.064B .722A .722A 1.002 +.067 .935 2020 ---- 1.025B .694A .694A .967 +.064 .903 2025 ---- 1.051B .667A .667A .932 +.061 .871 2030 ---- .949B .642A .642A .898 +.059 .839 2035 ---- .911B .616A .616A .865 +.056 .809 2040 ---- .900B .591A .591A .832 +.053 .779 2045 ---- .908B .567A .567A .800 +.050 .750 2050 ---- .879B .544A .544A .769 +.047 .722 14 8 2055 ---- .848B .522A .522A .738 +.043 .695 2060 ---- .816B .501A .501A .708 +.040 .668 2065 ---- .781B .480A .480A .679 +.037 .642 2070 ---- ---- ---- .459A .651 ---- ---- 2075 ---- .726B .440A .440A .624 +.032 .592 4 4 2080 ---- ---- ---- .421A .597 ---- ---- 2085 ---- ---- ---- .403A .571 ---- ---- 2090 ---- ---- ---- .385A .546 ---- ---- 2095 ---- ---- ---- .368A .522 ---- ---- 2100 ---- .591B .342A .342A .498 +.017 .481 4 4 2105 ---- ---- ---- .337A .476 ---- ---- 2110 ---- ---- ---- .322A .454 ---- ---- 2115 ---- ---- ---- .307A .433 ---- ---- 2120 ---- ---- ---- .293A .413 ---- ---- 2125 ---- .476B .274A .274A .393 +.006 .387 2 1 2130 ---- ---- ---- .264A .375 ---- ---- 2135 ---- ---- ---- .252A .357 ---- ---- 2140 ---- ---- ---- .240A .340 ---- ---- 2145 ---- ---- ---- .229A .324 ---- ---- 2150 .263 .381B .217A .381B .308 -.002 2 .310 5 4 2155 ---- ---- ---- .208A .293 ---- ---- 2160 ---- ---- ---- .199A .279 ---- ---- 2165 ---- ---- ---- .189A .265 ---- ---- 2170 ---- ---- ---- .180A .252 ---- ---- 2175 ---- .303B .172A .172A .240 -.008 .248 2 2 2180 ---- ---- ---- .164A .228 ---- ---- 2200 ---- .240B .135A .135A .187 -.011 .198 5 5 2225 ---- .188B .108A .108A .146 -.013 .159 3 4 2250 ---- .148B .088A .088A .115 -.013 .128 2275 ---- .117B .072A .072A .091 -.014 .105 2300 ---- .093B .061A .061A .073 -.013 .086 2325 ---- .074B .051A .051A .059 -.013 .072 2350 ---- ---- .045A .045A .049 -.012 .061 1 2375 ---- ---- .040A .040A .041 -.011 .052 2400 ---- ---- .036A .036A .035 -.010 .045 2425 ---- ---- .032A .032A .030 -.010 .040 2450 .024 .032 .024 .027 .026 -.009 10 .035 2475 ---- ---- .026A .026A .022 -.009 .031 2500 ---- ---- ---- .024A .020 ---- ---- 2525 ---- ---- ---- .022A .017 ---- ---- 2550 ---- ---- ---- .021A .016 ---- ---- 2575 ---- ---- ---- .019A .014 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 89 89 SO3 NOV22 Silver Weekly Friday Option - Week 3 PUT 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 -.001 .002 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .002 -.001 .003 1650 .005 .005 .004A .004A .002 -.002 2 .004 1675 .004 .004 .003 .003 .003 -.002 8 .005 2 1700 ---- ---- ---- ---- .004 -.003 .007 1 3 1725 ---- ---- ---- ---- .005 -.004 .009 1750 ---- ---- .011A .011A .007 -.005 .012 2 1775 ---- ---- .013A .013A .010 -.005 .015 1800 ---- ---- .015A .015A .013 -.007 .020 2 1805 ---- ---- .016A .016A .014 -.007 .021 4 1810 ---- ---- .017A .017A .014 -.009 .023 1 1815 ---- ---- .017A .017A .015 -.009 .024 1820 ---- .026B .018A .026B .016 -.009 .025 14 1825 ---- .028B .019A .028B .017 -.010 .027 1830 ---- .031B .020A .031B .018 -.010 .028 1 1835 ---- .033B .021A .033B .019 -.011 .030 1840 ---- .036B .022A .036B .021 -.011 .032 2 1845 ---- .039B .024A .039B .022 -.011 .033 1850 .045 .045 .022 .022 .024 -.012 6 .036 1 1855 ---- .046B .027A .046B .025 -.013 .038 13 1860 ---- .050B .028A .050B .027 -.013 .040 1865 ---- .054B .030A .054B .029 -.014 .043 1870 ---- .059B .032A .059B .031 -.015 .046 1875 ---- .064B .034A .064B .033 -.016 .049 2 2 1880 ---- .069B .037A .069B .036 -.016 .052 1885 ---- .075B .039A .075B .038 -.018 .056 6 1890 ---- .081B .042A .081B .041 -.019 .060 1895 ---- .087B .045A .087B .044 -.020 .064 1900 .044 .094B .044 .048B .048 -.021 10 .069 12 11 1905 ---- .101B .052A .101B .052 -.022 .074 1910 ---- .109B .055A .109B .056 -.023 .079 4 1915 ---- .117B .059A .117B .060 -.025 .085 1920 ---- .126B .063A .126B .065 -.026 .091 1 1 1925 ---- .136B .068A .136B .070 -.027 .097 2 1 1930 ---- .146B .073A .146B .075 -.029 .104 1935 ---- .155B .078A .155B .080 -.032 .112 2 1940 ---- .166B .084A .166B .087 -.032 .119 1945 ---- .178B .090A .178B .093 -.035 .128 1950 .185 .189B .095 .100A .100 -.036 3 .136 2 2 1955 ---- .201B .102A .201B .107 -.039 .146 1960 ---- .214B .109A .214B .115 -.040 .155 1965 ---- .228B .117A .228B .123 -.043 .166 1970 ---- .243B .125A .243B .132 -.045 .177 1975 .150 .258B .133A .133A .141 -.047 1 .188 1980 ---- .273B .142A .273B .150 -.050 .200 2 1985 ---- .288B .151A .288B .161 -.052 .213 1990 ---- .309B .160A .309B .171 -.055 .226 1995 ---- .327B .171A .327B .183 -.057 .240 2000 ---- .344B .181A .344B .195 -.059 .254 47 46 2005 ---- .363B .192A .363B .207 -.062 .269 2010 .210 .384B .204A .238B .220 -.065 1 .285 2015 .217 .405B .217 .253B .234 -.068 20 .302 2020 .247 .427B .229A .267B .249 -.070 40 .319 2025 .270 .450B .243A .243A .264 -.073 1 .337 3 3 2030 ---- .473B .257A .473B .280 -.076 .356 2035 ---- .498B .272A .498B .296 -.080 .376 2040 ---- .523B .288A .523B .314 -.082 .396 2045 ---- .549B .304A .549B .331 -.086 .417 2050 .358 .576B .321A .321A .350 -.088 1 .438 2 2 2055 ---- .603B .339A .603B .370 -.091 .461 2060 ---- .632B .360A .632B .390 -.094 .484 2065 ---- .661B .380A .661B .411 -.097 .508 2 1 2070 ---- ---- ---- .400A .432 ---- ---- 2075 ---- .721B .421A .721B .455 -.103 .558 2080 ---- ---- ---- .442A .478 ---- ---- 2085 ---- ---- ---- .465A .502 ---- ---- 2090 ---- ---- ---- .488A .527 ---- ---- 2095 ---- ---- ---- .512A .553 ---- ---- 2100 ---- .885B .537A .885B .579 -.117 .696 2105 ---- ---- ---- .562A .607 ---- ---- 2110 ---- ---- ---- .589A .635 ---- ---- 2115 ---- ---- ---- .616A .664 ---- ---- 2120 ---- ---- ---- .644A .694 ---- ---- 2125 ---- 1.064B .672A 1.063B .724 -.129 .853 2130 ---- ---- ---- .702A .755 ---- ---- 2135 ---- ---- ---- .732A .788 ---- ---- 2140 ---- ---- ---- .763A .820 ---- ---- 2145 ---- ---- ---- .795A .854 ---- ---- 2150 ---- 1.256B .826A 1.256B .888 -.137 1.025 2155 ---- ---- ---- .866A .923 ---- ---- 2160 ---- ---- ---- .900A .959 ---- ---- 2165 ---- ---- ---- .933A .995 ---- ---- 2170 ---- ---- ---- .968A 1.032 ---- ---- 2175 ---- 1.461B .996A 1.459B 1.070 -.142 1.212 2180 ---- ---- ---- 1.039A 1.108 ---- ---- 2200 ---- 1.675B 1.181A 1.675B 1.267 -.145 1.412 2225 ---- 1.899B 1.379A 1.899B 1.475 -.148 1.623 2250 ---- 2.128B 1.587A 2.128B 1.694 -.148 1.842 2275 ---- 2.363B 1.805A 2.363B 1.920 -.148 2.068 2300 ---- 2.602B 2.030A 2.602B 2.152 -.148 2.300 2325 ---- 2.845B 2.262A 2.845B 2.388 -.147 2.535 2350 ---- 3.088B 2.497A 3.088B 2.628 -.146 2.774 2375 ---- 3.231B 2.736A 3.231B 2.870 -.145 3.015 2400 ---- 3.300B 2.977A 3.300B 3.113 -.145 3.258 2425 ---- ---- 3.220A 3.220A 3.358 -.144 3.502 2450 ---- ---- ---- ---- 3.604 -.143 3.747 2475 ---- ---- ---- ---- 3.850 -.143 3.993 2500 ---- ---- ---- ---- 4.098 ---- ---- 2525 ---- ---- ---- ---- 4.345 ---- ---- 2550 ---- ---- ---- ---- 4.593 ---- ---- 2575 ---- ---- ---- ---- 4.842 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 93 74 128 SO4 NOV22 Silver Weekly Friday Option - Week 4 CALL 1425 ---- ---- ---- ---- 6.822 +.172 6.650 1450 ---- ---- ---- ---- 6.572 +.172 6.400 1475 ---- ---- ---- ---- 6.322 +.172 6.150 1500 ---- ---- ---- ---- 6.072 +.172 5.900 1525 ---- ---- ---- ---- 5.822 +.172 5.650 1550 ---- ---- ---- ---- 5.573 +.172 5.401 1575 ---- ---- ---- ---- 5.323 +.172 5.151 1600 ---- ---- ---- ---- 5.074 +.172 4.902 1625 ---- ---- ---- ---- 4.825 +.171 4.654 1650 ---- ---- ---- ---- 4.576 +.171 4.405 1675 ---- ---- ---- ---- 4.328 +.170 4.158 1700 ---- ---- ---- ---- 4.080 +.169 3.911 1725 ---- ---- ---- ---- 3.833 +.169 3.664 1750 ---- ---- ---- ---- 3.586 +.167 3.419 1775 ---- ---- ---- ---- 3.340 +.165 3.175 1800 ---- ---- 2.603A 2.603A 3.096 +.164 2.932 1825 ---- 2.815B 2.369A 2.369A 2.853 +.160 2.693 1830 ---- ---- ---- ---- 2.805 +.160 2.645 1835 ---- ---- ---- ---- 2.757 +.160 2.597 1840 ---- ---- ---- ---- 2.709 +.159 2.550 1845 ---- ---- ---- ---- 2.661 +.158 2.503 1850 ---- 2.733B 2.141A 2.141A 2.614 +.158 2.456 1855 ---- ---- ---- ---- 2.566 +.157 2.409 1860 ---- ---- ---- ---- 2.519 +.156 2.363 1865 ---- ---- ---- ---- 2.472 +.156 2.316 1870 ---- ---- ---- ---- 2.425 +.155 2.270 1875 ---- 2.497B 1.919A 1.919A 2.378 +.153 2.225 1880 ---- ---- 1.974A 1.974A 2.332 +.153 2.179 1885 ---- ---- 1.932A 1.932A 2.285 +.151 2.134 1890 ---- ---- 1.889A 1.889A 2.239 +.150 2.089 1895 ---- ---- 1.847A 1.847A 2.194 +.150 2.044 1900 ---- 2.266B 1.707A 1.707A 2.148 +.148 2.000 1905 ---- ---- 1.765A 1.765A 2.103 +.147 1.956 1910 ---- ---- 1.724A 1.724A 2.058 +.146 1.912 1915 ---- 1.898B 1.683A 1.683A 2.014 +.145 1.869 1920 ---- 1.930B 1.643A 1.643A 1.970 +.144 1.826 1925 ---- 2.042B 1.504A 1.504A 1.926 +.142 1.784 1930 ---- 1.939B 1.564A 1.564A 1.882 +.140 1.742 1935 ---- 1.895B 1.525A 1.525A 1.839 +.139 1.700 1940 ---- 1.851B 1.487A 1.487A 1.796 +.137 1.659 1945 ---- 1.807B 1.449A 1.449A 1.754 +.136 1.618 1950 ---- 1.826B 1.313A 1.313A 1.712 +.134 1.578 1955 ---- 1.721B 1.375A 1.375A 1.671 +.133 1.538 1960 ---- 1.678B 1.339A 1.339A 1.630 +.131 1.499 1965 ---- 1.636B 1.304A 1.304A 1.589 +.129 1.460 1970 ---- 1.594B 1.270A 1.270A 1.549 +.127 1.422 1975 ---- 1.618B 1.137A 1.137A 1.509 +.125 1.384 1980 ---- 1.510B 1.203A 1.203A 1.470 +.123 1.347 1985 ---- 1.469B 1.068A 1.068A 1.431 +.120 1.311 1990 ---- 1.429B 1.036A 1.036A 1.393 +.118 1.275 1995 ---- 1.389B 1.004A 1.004A 1.355 +.115 1.240 2000 1.100 1.420B .974A 1.420B 1.317 +.112 1 1.205 1 1 2005 ---- 1.310B .943A .943A 1.281 +.110 1.171 2010 ---- 1.271B .914A .914A 1.244 +.107 1.137 5 2015 ---- 1.232B .885A .885A 1.209 +.105 1.104 2020 ---- 1.194B .856A .856A 1.173 +.101 1.072 2025 ---- 1.234B .827A .827A 1.139 +.098 1.041 2030 ---- 1.117B .803A .803A 1.105 +.095 1.010 2035 ---- 1.080B .777A .777A 1.071 +.092 .979 2040 ---- 1.078B .751A .751A 1.038 +.089 .949 2045 ---- 1.088B .726A .726A 1.006 +.086 .920 2050 .815 1.063B .702A .956B .974 +.082 2 .892 2 2 2055 ---- 1.034B .678A .678A .943 +.079 .864 2060 ---- 1.003B .655A .655A .913 +.076 .837 2065 ---- .968B .632A .632A .883 +.073 .810 2070 ---- .937B .611A .611A .854 +.070 .784 2075 ---- .909B .589A .589A .825 +.066 .759 2080 ---- .879B .568A .568A .797 +.063 .734 2085 ---- .852B .549A .549A .770 +.060 .710 2090 ---- ---- ---- .529A .744 ---- ---- 2095 ---- ---- ---- .510A .718 ---- ---- 2100 .668 .771B .492A .662A .693 +.051 10 .642 2105 ---- ---- ---- .470A .668 ---- ---- 2110 ---- ---- ---- .455A .644 ---- ---- 2115 ---- ---- ---- .436A .621 ---- ---- 2120 ---- ---- ---- .420A .598 ---- ---- 2125 ---- .649B .403A .403A .576 +.037 .539 8 2130 ---- ---- ---- .390A .555 ---- ---- 2135 ---- ---- ---- .376A .534 ---- ---- 2140 ---- ---- ---- .362A .514 ---- ---- 2145 ---- ---- ---- .351A .495 ---- ---- 2150 ---- .543B .336A .336A .476 +.026 .450 2155 ---- ---- ---- .322A .458 ---- ---- 2160 ---- ---- ---- .310A .441 ---- ---- 2165 ---- ---- ---- .298A .424 ---- ---- 2170 ---- ---- ---- .287A .407 ---- ---- 2175 ---- .451B .276A .276A .391 +.016 .375 2180 ---- ---- ---- .265A .376 ---- ---- 2185 ---- ---- ---- .255A .362 ---- ---- 2190 ---- ---- ---- .245A .347 ---- ---- 2200 ---- .374B .227A .227A .321 +.009 .312 2225 ---- .311B .187A .187A .262 +.002 .260 2250 ---- .257B .155A .155A .215 -.003 .218 1 4 2275 ---- .212B .130A .130A .177 -.007 .184 1 1 2300 ---- .176B .110A .110A .146 -.009 .155 2325 ---- .146B .094A .094A .122 -.011 .133 2350 ---- .122B .082A .082A .102 -.012 .114 2375 ---- .103B .072A .072A .087 -.012 .099 2400 ---- .087B .063A .063A .074 -.012 .086 2425 ---- ---- .056A .056A .064 -.011 .075 2450 ---- ---- .051A .051A .056 -.010 .066 2475 ---- ---- .047A .047A .049 -.010 .059 2500 ---- ---- ---- .043A .043 ---- ---- 2525 ---- ---- ---- .039A .039 ---- ---- 2550 ---- ---- ---- .036A .035 ---- ---- 2575 ---- ---- ---- .034A .031 ---- ---- 2600 ---- ---- ---- .032A .029 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 5 21 SO4 NOV22 Silver Weekly Friday Option - Week 4 PUT 1425 ---- ---- ---- ---- .002 UNCH .002 1450 ---- ---- ---- ---- .002 UNCH .002 1475 ---- ---- ---- ---- .002 UNCH .002 1500 ---- ---- ---- ---- .003 UNCH .003 1525 ---- ---- ---- ---- .003 -.001 .004 1550 ---- ---- ---- ---- .004 -.001 .005 1575 ---- ---- ---- ---- .005 -.001 .006 1600 ---- ---- ---- ---- .006 -.001 .007 1625 ---- ---- ---- ---- .007 -.001 .008 1650 ---- ---- ---- ---- .009 -.001 .010 1675 ---- ---- ---- ---- .010 -.003 .013 1700 ---- ---- ---- ---- .013 -.003 .016 1725 ---- ---- ---- ---- .015 -.004 .019 1750 ---- ---- .022A .022A .018 -.006 .024 1775 ---- ---- .026A .026A .022 -.007 .029 1 1800 ---- ---- .031A .031A .028 -.009 .037 1825 ---- .051B .038A .051B .035 -.012 .047 1830 ---- .054B .040A .054B .037 -.012 .049 1835 ---- .058B .042A .058B .039 -.013 .052 1840 ---- .063B .044A .063B .041 -.013 .054 1845 ---- .067B .046A .067B .043 -.014 .057 1850 ---- .072B .049A .072B .045 -.015 .060 15 1855 ---- .077B .051A .077B .048 -.015 .063 1860 ---- .082B .054A .082B .050 -.017 .067 1865 ---- .087B .057A .087B .053 -.017 .070 1870 ---- .093B .060A .093B .056 -.018 .074 1875 ---- .100B .064A .100B .059 -.019 .078 1880 ---- .106B .067A .106B .063 -.020 .083 1885 ---- .113B .071A .113B .066 -.021 .087 1890 ---- .120B .075A .120B .070 -.022 .092 1895 ---- .128B .079A .128B .075 -.023 .098 1900 ---- .136B .084A .136B .079 -.024 .103 1905 ---- .144B .089A .144B .084 -.025 .109 1910 ---- .153B .094A .153B .089 -.026 .115 1915 ---- .162B .099A .162B .095 -.027 .122 1920 ---- .172B .105A .172B .100 -.029 .129 1925 ---- .182B .111A .182B .106 -.031 .137 1930 ---- .192B .117A .192B .113 -.031 .144 1935 ---- .203B .123A .203B .120 -.033 .153 1940 ---- .215B .130A .215B .127 -.034 .161 1945 ---- .227B .137A .227B .135 -.036 .171 1950 .140 .239B .140 .157B .143 -.037 2 .180 1 1955 ---- .252B .153A .252B .151 -.040 .191 1960 ---- .266B .161A .266B .160 -.041 .201 1965 ---- .280B .170A .280B .169 -.043 .212 1970 ---- .295B .179A .295B .179 -.045 .224 1975 ---- .310B .188A .310B .189 -.048 .237 1980 ---- .324B .198A .324B .200 -.049 .249 1985 ---- .340B .208A .340B .211 -.052 .263 1990 ---- .360B .219A .358B .222 -.055 .277 1995 ---- .378B .230A .375B .235 -.056 .291 2000 .243 .394B .242A .268B .247 -.060 4 .307 4 4 2005 ---- .416B .254A .413B .260 -.062 .322 2010 ---- .436B .266A .433B .274 -.065 .339 2015 ---- .456B .279A .454B .288 -.068 .356 2020 ---- .478B .292A .475B .303 -.070 .373 2025 ---- .498B .306A .496B .318 -.074 .392 2030 ---- .521B .321A .520B .334 -.077 .411 2035 ---- .546B .336A .544B .350 -.080 .430 2040 ---- .570B .354A .568B .367 -.083 .450 2045 ---- .593B .371A .593B .385 -.086 .471 2050 ---- .620B .388A .618B .403 -.090 .493 2055 ---- .646B .406A .644B .422 -.093 .515 2060 ---- .671B .424A .671B .442 -.095 .537 2065 ---- .698B .444A .698B .462 -.099 .561 2070 ---- .726B .463A .726B .482 -.103 .585 2075 ---- .755B .484A .755B .504 -.105 .609 2080 ---- .784B .505A .784B .526 -.108 .634 2085 ---- .814B .527A .814B .549 -.111 .660 2090 ---- ---- ---- .549A .572 ---- ---- 2095 ---- ---- ---- .572A .596 ---- ---- 2100 ---- .907B .596A .907B .621 -.120 .741 2105 ---- ---- ---- .620A .646 ---- ---- 2110 ---- ---- ---- .646A .672 ---- ---- 2115 ---- ---- ---- .671A .699 ---- ---- 2120 ---- ---- ---- .697A .726 ---- ---- 2125 ---- 1.076B .724A 1.074B .754 -.134 .888 1 1 2130 ---- ---- ---- .752A .783 ---- ---- 2135 ---- ---- ---- .780A .812 ---- ---- 2140 ---- ---- ---- .809A .842 ---- ---- 2145 ---- ---- ---- .838A .872 ---- ---- 2150 ---- 1.255B .868A 1.255B .904 -.145 1.049 2155 ---- ---- ---- .898A .935 ---- ---- 2160 ---- ---- ---- .929A .968 ---- ---- 2165 ---- ---- ---- .961A 1.001 ---- ---- 2170 ---- ---- ---- .992A 1.034 ---- ---- 2175 ---- 1.448B 1.024A 1.448B 1.068 -.156 1.224 2180 ---- ---- ---- 1.063A 1.103 ---- ---- 2185 ---- ---- ---- 1.096A 1.138 ---- ---- 2190 ---- ---- ---- 1.131A 1.174 ---- ---- 2200 ---- 1.650B 1.196A 1.650B 1.247 -.163 1.410 2225 ---- 1.860B 1.380A 1.860B 1.439 -.169 1.608 2250 ---- 2.080B 1.575A 2.079B 1.641 -.174 1.815 2275 ---- 2.305B 1.779A 2.305B 1.852 -.178 2.030 2300 ---- 2.535B 1.992A 2.535B 2.071 -.181 2.252 2325 ---- 2.769B 2.211A 2.769B 2.297 -.182 2.479 2350 ---- 3.007B 2.436A 3.007B 2.527 -.183 2.710 2375 ---- 3.247B 2.667A 3.247B 2.761 -.183 2.944 2400 ---- 3.489B 2.901A 3.489B 2.998 -.183 3.181 2425 ---- 3.733B 3.138A 3.733B 3.238 -.182 3.420 2450 ---- 3.978B 3.377A 3.978B 3.479 -.182 3.661 2475 ---- 4.056B 3.618A 4.056B 3.722 -.181 3.903 2500 ---- ---- ---- 3.860A 3.966 ---- ---- 2525 ---- ---- ---- 4.104A 4.211 ---- ---- 2550 ---- ---- ---- ---- 4.457 ---- ---- 2575 ---- ---- ---- ---- 4.704 ---- ---- 2600 ---- ---- ---- ---- 4.951 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 5 22 W2S NOV22 Silver Weekly Wednesday Option - Week 2 CALL 1300 ---- ---- ---- ---- 7.919 +.135 7.784 1325 ---- ---- ---- ---- 7.669 +.135 7.534 1350 ---- ---- ---- ---- 7.419 +.135 7.284 1375 ---- ---- ---- ---- 7.169 +.135 7.034 1400 ---- ---- ---- ---- 6.919 +.135 6.784 1425 ---- ---- ---- ---- 6.669 +.135 6.534 1450 ---- ---- ---- ---- 6.419 +.135 6.284 1475 ---- ---- ---- ---- 6.169 +.135 6.034 1500 ---- ---- ---- ---- 5.919 +.135 5.784 1525 ---- ---- ---- ---- 5.669 +.135 5.534 1550 ---- ---- ---- ---- 5.419 +.135 5.284 1575 ---- ---- ---- ---- 5.169 +.135 5.034 1600 ---- ---- ---- ---- 4.920 +.136 4.784 1625 ---- ---- ---- ---- 4.670 +.136 4.534 1650 ---- ---- ---- ---- 4.420 +.136 4.284 1675 ---- ---- ---- ---- 4.170 +.136 4.034 1700 ---- ---- ---- ---- 3.920 +.136 3.784 1705 ---- ---- ---- ---- 3.870 +.136 3.734 1710 ---- ---- ---- ---- 3.820 +.136 3.684 1715 ---- ---- ---- ---- 3.770 +.136 3.634 1720 ---- ---- ---- ---- 3.720 +.136 3.584 1725 ---- ---- ---- ---- 3.670 +.136 3.534 1730 ---- ---- ---- ---- 3.620 +.136 3.484 1735 ---- ---- ---- ---- 3.570 +.136 3.434 1740 ---- ---- ---- ---- 3.520 +.136 3.384 1745 ---- ---- ---- ---- 3.470 +.135 3.335 1750 ---- ---- ---- ---- 3.420 +.135 3.285 1755 ---- ---- ---- ---- 3.370 +.135 3.235 1760 ---- ---- ---- ---- 3.320 +.135 3.185 1765 ---- ---- ---- ---- 3.270 +.135 3.135 1770 ---- ---- ---- ---- 3.220 +.135 3.085 1775 ---- ---- ---- ---- 3.170 +.135 3.035 1780 ---- ---- ---- ---- 3.120 +.135 2.985 1785 ---- ---- ---- ---- 3.070 +.135 2.935 1790 ---- ---- ---- ---- 3.020 +.134 2.886 1795 ---- ---- ---- ---- 2.970 +.134 2.836 1800 ---- ---- ---- ---- 2.920 +.134 2.786 1805 ---- ---- ---- ---- 2.870 +.134 2.736 1810 ---- ---- ---- ---- 2.820 +.134 2.686 1815 ---- ---- ---- ---- 2.770 +.133 2.637 1820 ---- ---- ---- ---- 2.720 +.133 2.587 1825 ---- ---- ---- ---- 2.670 +.133 2.537 1830 ---- ---- ---- ---- 2.620 +.133 2.487 1835 ---- ---- ---- ---- 2.570 +.132 2.438 1840 ---- ---- ---- ---- 2.520 +.132 2.388 1845 ---- ---- ---- ---- 2.470 +.132 2.338 1850 ---- ---- ---- ---- 2.420 +.132 2.288 1855 ---- ---- ---- ---- 2.370 +.131 2.239 1860 ---- ---- ---- ---- 2.320 +.131 2.189 1865 ---- ---- ---- ---- 2.270 +.130 2.140 1870 ---- ---- ---- ---- 2.220 +.130 2.090 1875 ---- ---- ---- ---- 2.170 +.129 2.041 2 1880 ---- ---- ---- ---- 2.120 +.129 1.991 1885 ---- ---- ---- ---- 2.070 +.128 1.942 1890 ---- ---- ---- ---- 2.020 +.128 1.892 1895 ---- ---- ---- ---- 1.970 +.127 1.843 1900 ---- ---- ---- ---- 1.920 +.126 1.794 1905 ---- ---- ---- ---- 1.870 +.125 1.745 1910 ---- ---- ---- ---- 1.820 +.124 1.696 1915 ---- ---- ---- ---- 1.771 +.124 1.647 1920 ---- ---- ---- ---- 1.721 +.123 1.598 1925 ---- ---- 1.219A 1.219A 1.671 +.122 1.549 20 1930 ---- ---- ---- ---- 1.622 +.121 1.501 1 1 1935 ---- ---- ---- ---- 1.573 +.120 1.453 1940 ---- ---- ---- ---- 1.523 +.118 1.405 1945 ---- ---- ---- ---- 1.474 +.117 1.357 1950 ---- 1.336B .989A .989A 1.425 +.116 1.309 1955 ---- ---- 1.008A 1.008A 1.376 +.114 1.262 2 1960 ---- ---- .964A .964A 1.327 +.112 1.215 1965 ---- ---- .922A .922A 1.279 +.110 1.169 1970 ---- ---- .880A .880A 1.230 +.107 1.123 1975 ---- 1.236B .775A .775A 1.182 +.104 1.078 1980 ---- ---- .802A .802A 1.134 +.101 1.033 1985 ---- ---- .766A .766A 1.087 +.098 .989 4 1990 ---- ---- .730A .730A 1.039 +.093 .946 1995 ---- ---- .697A .697A .993 +.090 .903 2000 ---- 1.090B .583A .583A .946 +.085 .861 1 4 2005 ---- ---- .641A .641A .900 +.080 .820 2010 ---- .832B .517A .517A .855 +.075 .780 1 2015 ---- .826B .484A .484A .810 +.069 .741 2020 ---- .802B .453A .453A .766 +.063 .703 2 2 2025 ---- .862B .421A .421A .723 +.057 .666 2030 ---- .745B .392A .392A .680 +.050 .630 2035 ---- .701B .365A .365A .639 +.044 .595 2040 ---- .658B .339A .339A .598 +.037 .561 2045 ---- .616B .315A .315A .558 +.030 .528 1 1 2050 ---- .649B .292A .292A .520 +.024 .496 1 1 2055 ---- .532B .270A .270A .482 +.017 .465 2060 ---- .493B .250A .250A .446 +.011 .435 2065 ---- .453B .231A .231A .412 +.005 .407 2070 ---- .454B .213A .213A .379 -.001 .380 2075 ---- .461B .193A .193A .347 -.007 .354 2080 ---- .424B .178A .178A .317 -.012 .329 8 2 2085 ---- .393B .163A .163A .289 -.017 .306 2090 .289 .364B .151A .247B .263 -.021 6 .284 2095 ---- .335B .138A .138A .239 -.024 .263 1 1 2100 .250 .308B .128A .177 .216 -.028 4 .244 2 2 2105 ---- .283B .118A .118A .195 -.031 .226 2110 ---- .260B .109A .109A .176 -.033 1 .209 1 1 2115 ---- .238B .101A .101A .159 -.034 2 .193 2120 ---- .218B .093A .093A .143 -.036 2 .179 2125 ---- .199B .086A .086A .128 -.038 .166 1 1 2130 ---- .182B .080A .080A .115 -.038 .153 2135 ---- .166B .074A .074A .104 -.038 .142 2140 ---- .151B .069A .069A .093 -.038 1 .131 2145 ---- .137B .064A .064A .084 -.038 .122 8 8 2150 .115 .125B .059A .067A .076 -.037 1 .113 2155 ---- .113B .055A .055A .068 -.037 2 .105 2160 ---- .103B .051A .051A .062 -.035 .097 2165 ---- .094B .048A .048A .056 -.034 .090 2170 ---- ---- ---- .045A .050 ---- ---- 2175 ---- ---- .042A .042A .045 -.033 .078 1 1 2180 ---- ---- ---- .039A .041 ---- ---- 2200 ---- ---- .029A .029A .028 -.027 .055 2225 ---- ---- .020A .020A .018 -.021 .039 2250 ---- ---- .016A .016A .011 -.017 .028 2275 ---- ---- .013A .013A .007 -.013 .020 2300 ---- ---- .011A .011A .005 -.010 .015 1 1 2325 ---- ---- .009A .009A .003 -.008 .011 2350 ---- ---- ---- ---- .002 -.006 .008 2375 ---- ---- ---- ---- .002 -.005 .007 2400 ---- ---- ---- ---- .001 -.004 .005 2425 ---- ---- ---- ---- .001 -.003 .004 2450 ---- ---- ---- ---- .001 -.002 .003 2475 ---- ---- ---- ---- .001 -.002 .003 2500 ---- ---- ---- ---- .001 -.001 .002 2525 ---- ---- ---- ---- .001 -.001 .002 2550 ---- ---- ---- ---- .001 -.001 .002 2575 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 29 55 W2S NOV22 Silver Weekly Wednesday Option - Week 2 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1705 ---- ---- ---- ---- .001 UNCH .001 1710 ---- ---- ---- ---- .001 UNCH .001 1715 ---- ---- ---- ---- .001 UNCH .001 1720 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1730 ---- ---- ---- ---- .001 UNCH .001 1735 ---- ---- ---- ---- .001 UNCH .001 1740 ---- ---- ---- ---- .001 UNCH .001 1745 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 -.001 .002 1755 ---- ---- ---- ---- .001 -.001 .002 1760 ---- ---- ---- ---- .001 -.001 .002 1765 ---- ---- ---- ---- .001 -.001 .002 1770 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .001 -.001 .002 1780 ---- ---- ---- ---- .001 -.001 .002 1785 ---- ---- ---- ---- .001 -.001 .002 1790 ---- ---- ---- ---- .001 -.001 .002 1795 ---- ---- ---- ---- .001 -.002 .003 1800 ---- ---- ---- ---- .001 -.002 .003 2 1805 ---- ---- ---- ---- .001 -.002 .003 1810 ---- ---- ---- ---- .001 -.002 .003 1815 ---- ---- ---- ---- .001 -.002 .003 1820 ---- ---- ---- ---- .001 -.003 .004 1825 ---- ---- ---- ---- .001 -.003 .004 1 2 1830 ---- ---- ---- ---- .001 -.003 .004 1835 ---- ---- ---- ---- .001 -.003 .004 1840 ---- ---- ---- ---- .001 -.004 .005 1845 ---- ---- ---- ---- .001 -.004 .005 1850 ---- ---- ---- ---- .001 -.004 .005 3 3 1855 ---- ---- .005A .005A .001 -.005 .006 5 1860 ---- ---- .005A .005A .001 -.005 .006 1 1865 ---- ---- .005A .005A .001 -.005 .006 1870 ---- ---- .005A .005A .001 -.006 .007 1875 ---- ---- .005A .005A .001 -.006 .007 1 1880 ---- ---- .006A .006A .001 -.007 .008 1 1885 ---- ---- .006A .006A .001 -.008 .009 1 1890 ---- ---- .006A .006A .001 -.008 .009 1895 ---- ---- .006A .006A .001 -.009 .010 1900 ---- ---- .006A .006A .001 -.010 .011 2 2 1905 ---- ---- .007A .007A .001 -.011 .012 1910 ---- ---- .007A .007A .002 -.010 .012 2 1915 ---- ---- .008A .008A .002 -.012 .014 1920 ---- .017B .008A .017B .002 -.013 .015 1925 ---- .019B .009A .019B .003 -.013 .016 1 20 1930 ---- .021B .010A .021B .003 -.015 .018 1935 ---- .026B .010A .026B .004 -.015 .019 7 1940 ---- .028B .011A .028B .004 -.017 .021 1945 ---- .033B .012A .033B .005 -.018 .023 1950 ---- .038B .012A .038B .006 -.020 .026 1 2 1955 ---- .043B .013A .043B .007 -.022 .029 3 1960 ---- .048B .014A .048B .008 -.024 .032 5 1965 ---- .055B .015A .055B .010 -.025 .035 1970 ---- .063B .016A .063B .011 -.028 .039 1975 ---- .071B .017A .071B .013 -.031 .044 3 3 1980 ---- .079B .019A .079B .015 -.034 .049 3 1985 ---- .089B .021A .089B .018 -.037 .055 4 1990 ---- .098B .023A .098B .021 -.041 .062 1995 ---- .110B .025A .110B .024 -.045 .069 2000 .120 .140 .028A .028A .027 -.051 4 .078 2 4 2005 ---- .137B .032A .137B .031 -.056 .087 2010 ---- .152B .036A .141B .036 -.061 .097 2015 ---- .168B .040A .162B .041 -.067 .108 2020 .051 .188B .045A .056B .047 -.073 1 .120 2025 .160 .207B .051A .051A .054 -.079 3 .133 2030 ---- .226B .057A .219B .061 -.085 1 .146 1 1 2035 ---- .248B .064A .248B .070 -.091 .161 2040 ---- .274B .072A .271B .079 -.098 .177 2045 ---- .299B .080A .297B .089 -.105 1 .194 2050 .093 .325B .089A .103A .101 -.111 80 .212 2055 ---- .353B .100A .352B .113 -.118 .231 2060 ---- .382B .111A .382B .127 -.125 1 .252 2065 ---- .414B .123A .414B .143 -.130 .273 2070 .270 .440B .137A .288B .160 -.136 1 .296 2075 ---- .482B .154A .482B .178 -.142 .320 2080 ---- .510B .171A .499B .198 -.147 .345 2085 ---- .533B .189A .533B .220 -.152 .372 2090 ---- .536B .208A .536B .244 -.156 .400 2095 .275 .537B .229A .305B .270 -.159 1 .429 1 1 2100 ---- .668B .252A .668B .297 -.163 .460 2105 ---- .599B .276A .540B .326 -.165 .491 2110 ---- .642B .302A .544B .357 -.168 .525 2115 ---- .685B .329A .329A .389 -.170 .559 2120 ---- .729B .358A .358A .424 -.171 .595 2125 ---- .877B .389A .877B .459 -.172 .631 2130 ---- .818B .421A .421A .496 -.173 .669 2135 ---- .864B .456A .456A .535 -.173 .708 2140 ---- .910B .489A .489A .574 -.173 .747 2145 ---- .956B .576A .576A .615 -.172 .787 2150 ---- 1.101B .561A 1.101B .657 -.172 .829 2155 ---- .968B .651A .651A .699 -.171 .870 2160 ---- .975B .691A .691A .742 -.171 .913 2165 ---- .990B .731A .731A .786 -.170 .956 2170 ---- ---- ---- .772A .831 ---- ---- 2175 ---- 1.335B .763A 1.335B .876 -.168 1.044 2180 ---- ---- ---- .857A .922 ---- ---- 2200 ---- 1.576B .983A 1.575B 1.109 -.161 1.270 2225 ---- 1.707B 1.215A 1.705B 1.348 -.156 1.504 2250 ---- 1.744B 1.453A 1.453A 1.592 -.151 1.743 2275 ---- ---- ---- ---- 1.838 -.148 1.986 2300 ---- ---- ---- ---- 2.086 -.144 2.230 2325 ---- ---- ---- ---- 2.334 -.142 2.476 2350 ---- ---- ---- ---- 2.583 -.141 2.724 2375 ---- ---- ---- ---- 2.832 -.140 2.972 2400 ---- ---- ---- ---- 3.082 -.138 3.220 2425 ---- ---- ---- ---- 3.332 -.137 3.469 2450 ---- ---- ---- ---- 3.582 -.136 3.718 2475 ---- ---- ---- ---- 3.832 -.136 3.968 2500 ---- ---- ---- ---- 4.082 -.135 4.217 2525 ---- ---- ---- ---- 4.332 -.135 4.467 2550 ---- ---- ---- ---- 4.582 -.134 4.716 2575 ---- ---- ---- ---- 4.832 -.134 4.966 TOTAL EST.VOL VOLUME OPEN INT TOTAL 93 15 73 W3S NOV22 Silver Weekly Wednesday Option - Week 3 CALL 1300 ---- ---- ---- ---- 7.919 +.135 7.784 1325 ---- ---- ---- ---- 7.669 +.135 7.534 1350 ---- ---- ---- ---- 7.419 +.135 7.284 1375 ---- ---- ---- ---- 7.169 +.135 7.034 1400 ---- ---- ---- ---- 6.919 +.135 6.784 1425 ---- ---- ---- ---- 6.669 +.135 6.534 1450 ---- ---- ---- ---- 6.419 +.135 6.284 1475 ---- ---- ---- ---- 6.169 +.135 6.034 1500 ---- ---- ---- ---- 5.919 +.135 5.784 1525 ---- ---- ---- ---- 5.669 +.135 5.534 1550 ---- ---- ---- ---- 5.419 +.135 5.284 1575 ---- ---- ---- ---- 5.169 +.135 5.034 1600 ---- ---- ---- ---- 4.919 +.135 4.784 1625 ---- ---- ---- ---- 4.669 +.134 4.535 1650 ---- ---- ---- ---- 4.419 +.134 4.285 1675 ---- ---- ---- ---- 4.170 +.134 4.036 1700 ---- ---- ---- ---- 3.920 +.133 3.787 1705 ---- ---- ---- ---- 3.870 +.132 3.738 1710 ---- ---- ---- ---- 3.821 +.133 3.688 1715 ---- ---- ---- ---- 3.771 +.133 3.638 1720 ---- ---- ---- ---- 3.721 +.133 3.588 1725 ---- ---- ---- ---- 3.671 +.132 3.539 1730 ---- ---- ---- ---- 3.621 +.132 3.489 1735 ---- ---- ---- ---- 3.572 +.132 3.440 1740 ---- ---- ---- ---- 3.522 +.132 3.390 1745 ---- ---- ---- ---- 3.472 +.132 3.340 1750 ---- ---- ---- ---- 3.422 +.131 3.291 1755 ---- ---- ---- ---- 3.373 +.132 3.241 1760 ---- ---- ---- ---- 3.323 +.131 3.192 1765 ---- ---- ---- ---- 3.273 +.131 3.142 1770 ---- ---- ---- ---- 3.223 +.130 3.093 1775 ---- ---- ---- ---- 3.174 +.131 3.043 1780 ---- ---- ---- ---- 3.124 +.130 2.994 1785 ---- ---- ---- ---- 3.075 +.130 2.945 1790 ---- ---- ---- ---- 3.025 +.130 2.895 1795 ---- ---- ---- ---- 2.975 +.129 2.846 1800 ---- ---- ---- ---- 2.926 +.129 2.797 1805 ---- ---- ---- ---- 2.876 +.128 2.748 1810 ---- ---- ---- ---- 2.827 +.129 2.698 1815 ---- ---- ---- ---- 2.777 +.128 2.649 1820 ---- ---- ---- ---- 2.728 +.128 2.600 1825 ---- ---- ---- ---- 2.679 +.128 2.551 1830 ---- ---- ---- ---- 2.629 +.127 2.502 1835 ---- ---- ---- ---- 2.580 +.127 2.453 1840 ---- ---- ---- ---- 2.531 +.126 2.405 1845 ---- ---- ---- ---- 2.482 +.126 2.356 2 1850 ---- ---- 1.984A 1.984A 2.433 +.125 2.308 1855 ---- ---- ---- ---- 2.384 +.125 2.259 1860 ---- ---- ---- ---- 2.335 +.124 2.211 1865 ---- ---- ---- ---- 2.286 +.123 2.163 1870 ---- ---- ---- ---- 2.238 +.123 2.115 1875 ---- 2.129B 1.751A 1.751A 2.189 +.122 2.067 1880 ---- ---- ---- ---- 2.141 +.121 2.020 1885 ---- ---- ---- ---- 2.093 +.121 1.972 1890 ---- ---- ---- ---- 2.045 +.120 1.925 1895 ---- ---- ---- ---- 1.997 +.119 1.878 1900 ---- 2.098B 1.526A 1.526A 1.950 +.118 1.832 1905 ---- ---- 1.587A 1.587A 1.902 +.116 1.786 1910 ---- ---- 1.544A 1.544A 1.855 +.115 1.740 1915 ---- ---- 1.502A 1.502A 1.809 +.114 1.695 1920 ---- ---- 1.460A 1.460A 1.762 +.113 1.649 1925 ---- 1.861B 1.311A 1.311A 1.716 +.111 1.605 1930 ---- ---- 1.378A 1.378A 1.670 +.109 1.561 1935 ---- ---- 1.338A 1.338A 1.625 +.108 1.517 1940 ---- ---- 1.299A 1.299A 1.579 +.105 1.474 1945 ---- 1.452B 1.260A 1.260A 1.534 +.103 1.431 1950 ---- 1.632B 1.111A 1.111A 1.490 +.101 1.389 1955 ---- 1.477B 1.185A 1.185A 1.446 +.099 1.347 1960 ---- 1.498B 1.148A 1.148A 1.402 +.096 1.306 1965 ---- 1.452B 1.112A 1.112A 1.359 +.094 1.265 1970 ---- 1.406B 1.077A 1.077A 1.317 +.092 1.225 2 1975 ---- 1.412B .927A .927A 1.274 +.089 1.185 1980 ---- 1.314B 1.010A 1.010A 1.233 +.086 1.147 1985 ---- 1.271B .978A .978A 1.191 +.083 1.108 1990 ---- 1.226B .830A .830A 1.151 +.080 1.071 2 2 1995 ---- 1.182B .798A .798A 1.111 +.077 1.034 2000 ---- 1.202B .762A .762A 1.071 +.074 .997 9 2005 ---- 1.096B .735A .735A 1.032 +.070 .962 2010 ---- 1.054B .705A .705A .994 +.067 .927 2 2 2015 ---- 1.011B .676A .676A .957 +.065 .892 2020 ---- .971B .644A .644A .920 +.061 .859 2025 ---- 1.006B .617A .617A .884 +.058 .826 2030 ---- .891B .590A .590A .848 +.054 .794 2035 ---- .851B .564A .564A .814 +.052 .762 2040 ---- .812B .540A .540A .780 +.048 .732 2045 ---- .805B .516A .516A .747 +.045 .702 2050 ---- .826B .492A .492A .715 +.042 .673 2055 ---- .789B .470A .470A .684 +.039 .645 2060 ---- .756B .448A .448A .653 +.036 .617 2065 ---- .724B .428A .428A .623 +.032 .591 2070 ---- ---- ---- .408A .595 ---- ---- 2075 ---- .668B .389A .389A .567 +.027 .540 2080 ---- ---- ---- .370A .540 ---- ---- 2085 ---- ---- ---- .353A .514 ---- ---- 2090 ---- ---- ---- .336A .489 ---- ---- 2095 ---- ---- ---- .319A .465 ---- ---- 2100 ---- .533B .299A .299A .442 +.014 .428 2105 ---- ---- ---- .289A .419 ---- ---- 2110 ---- ---- ---- .275A .398 ---- ---- 2115 ---- ---- ---- .261A .377 ---- ---- 2120 ---- ---- ---- .245A .358 ---- ---- 2125 ---- .421B .232A .232A .339 +.003 .336 8 20 2130 ---- ---- ---- .221A .321 ---- ---- 2135 ---- ---- ---- .210A .304 ---- ---- 2140 ---- ---- ---- .199A .288 ---- ---- 2145 ---- ---- ---- .189A .272 ---- ---- 2150 ---- .328B .179A .179A .258 -.004 .262 5 5 2155 ---- ---- ---- .170A .244 ---- ---- 2160 ---- ---- ---- .162A .230 ---- ---- 2165 ---- ---- ---- .153A .218 ---- ---- 2170 ---- ---- ---- .146A .206 ---- ---- 2175 ---- .253B .138A .138A .195 -.010 .205 2180 ---- ---- ---- .131A .184 ---- ---- 2200 .135 .194B .108A .108A .147 -.013 1 .160 5 6 2225 ---- .148B .085A .085A .112 -.013 .125 2250 ---- .112B .068A .068A .086 -.014 .100 2275 ---- .086B .056A .056A .067 -.013 .080 9 2300 ---- .066B .048A .048A .053 -.012 .065 2325 ---- ---- .041A .041A .042 -.012 .054 2350 ---- ---- .036A .036A .034 -.011 .045 2375 ---- ---- .031A .031A .028 -.010 .038 2400 ---- ---- .027A .027A .024 -.009 .033 2425 ---- ---- .024A .024A .020 -.008 .028 2450 ---- ---- .022A .022A .017 -.008 .025 2475 ---- ---- .020A .020A .015 -.007 .022 2500 ---- ---- ---- .018A .013 ---- ---- 2525 ---- ---- ---- .017A .011 ---- ---- 2550 ---- ---- ---- .016A .010 ---- ---- 2575 ---- ---- ---- .014A .009 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 22 57 W3S NOV22 Silver Weekly Wednesday Option - Week 3 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 -.001 .002 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .001 -.002 .003 1650 ---- ---- ---- ---- .002 -.002 .004 1675 ---- ---- ---- ---- .002 -.003 .005 1700 ---- ---- ---- ---- .003 -.003 .006 2 1705 ---- ---- ---- ---- .003 -.003 .006 1710 ---- ---- ---- ---- .003 -.003 .006 1715 ---- ---- ---- ---- .003 -.004 .007 1720 ---- ---- ---- ---- .004 -.003 .007 1725 ---- ---- ---- ---- .004 -.003 .007 1730 ---- ---- ---- ---- .004 -.004 .008 1735 ---- ---- ---- ---- .004 -.004 .008 1740 ---- ---- ---- ---- .005 -.003 .008 1745 ---- ---- ---- ---- .005 -.004 .009 1750 ---- ---- ---- ---- .005 -.004 .009 1 1755 ---- ---- ---- ---- .005 -.005 .010 1760 ---- ---- ---- ---- .006 -.004 .010 1765 ---- ---- .010A .010A .006 -.005 .011 1770 ---- ---- ---- ---- .006 -.005 .011 1775 ---- ---- .011A .011A .007 -.005 .012 1780 ---- ---- .011A .011A .007 -.005 .012 1785 ---- ---- .012A .012A .007 -.006 .013 1790 ---- ---- .011A .011A .008 -.006 .014 1795 ---- ---- .012A .012A .008 -.006 .014 1800 ---- ---- .012A .012A .009 -.006 .015 1805 ---- ---- .012A .012A .009 -.007 .016 1810 ---- ---- .013A .013A .010 -.007 .017 1815 ---- ---- .013A .013A .010 -.008 .018 1820 ---- ---- .013A .013A .011 -.008 .019 1825 ---- ---- .014A .014A .011 -.008 .019 1830 ---- ---- .015A .015A .012 -.009 .021 1835 ---- ---- .015A .015A .013 -.009 .022 1840 ---- .024B .016A .024B .014 -.009 .023 1845 ---- .026B .017A .026B .014 -.010 .024 1850 ---- .028B .018A .028B .015 -.011 .026 1855 ---- .031B .019A .031B .016 -.011 .027 1860 ---- .034B .020A .034B .018 -.011 .029 1865 ---- .037B .021A .037B .019 -.012 .031 1870 ---- .040B .022A .040B .020 -.013 .033 1875 ---- .044B .024A .044B .022 -.013 .035 4 5 1880 ---- .048B .025A .048B .023 -.014 .037 1885 ---- .053B .027A .052B .025 -.015 .040 1890 ---- .058B .029A .058B .027 -.016 .043 1895 ---- .063B .031A .062B .030 -.016 .046 1900 ---- .069B .033A .069B .032 -.018 .050 1905 ---- .074B .036A .074B .035 -.019 .054 1910 ---- .080B .039A .080B .038 -.020 .058 1915 ---- .087B .042A .087B .041 -.021 .062 1920 ---- .095B .045A .095B .044 -.023 .067 1925 ---- .103B .048A .102B .048 -.024 .072 1930 ---- .111B .052A .111B .052 -.026 .078 1935 ---- .120B .056A .120B .057 -.027 .084 1940 ---- .130B .060A .129B .061 -.030 .091 1945 ---- .141B .065A .141B .067 -.031 .098 1950 ---- .151B .070A .150B .072 -.034 .106 1955 ---- .162B .076A .161B .078 -.036 .114 1960 ---- .174B .081A .174B .084 -.039 .123 1 1965 ---- .186B .087A .186B .091 -.041 .132 1970 ---- .200B .094A .200B .098 -.044 .142 1975 ---- .214B .101A .214B .106 -.047 .153 1980 ---- .229B .109A .229B .115 -.049 .164 1985 ---- .243B .116A .241B .123 -.052 .175 1990 ---- .259B .125A .250B .133 -.055 .188 1995 ---- .278B .134A .276B .143 -.058 .201 2000 ---- .296B .143A .294B .153 -.061 .214 2005 ---- .313B .153A .313B .164 -.064 .228 2010 ---- .333B .164A .333B .176 -.067 .243 2015 ---- .355B .175A .353B .188 -.071 .259 7 7 2020 ---- .375B .186A .375B .201 -.074 .275 2025 ---- .397B .198A .397B .215 -.077 .292 4 4 2030 ---- .422B .211A .420B .230 -.080 .310 2035 ---- .446B .225A .444B .245 -.084 .329 2040 ---- .470B .239A .470B .261 -.087 .348 2045 ---- .496B .254A .496B .278 -.090 .368 2050 ---- .523B .272A .523B .296 -.093 .389 2055 ---- .550B .289A .550B .315 -.096 .411 2060 ---- .579B .307A .579B .334 -.100 .434 2065 ---- .608B .325A .608B .355 -.102 .457 2070 ---- ---- ---- .344A .376 ---- ---- 2075 ---- .668B .364A .668B .398 -.108 .506 2080 ---- ---- ---- .385A .421 ---- ---- 2085 ---- ---- ---- .407A .445 ---- ---- 2090 ---- ---- ---- .430A .470 ---- ---- 2095 ---- ---- ---- .453A .496 ---- ---- 2100 ---- .836B .478A .835B .523 -.121 .644 2105 ---- ---- ---- .503A .550 ---- ---- 2110 ---- ---- ---- .529A .579 ---- ---- 2115 ---- ---- ---- .556A .608 ---- ---- 2120 ---- ---- ---- .584A .639 ---- ---- 2125 ---- 1.019B .613A 1.019B .670 -.132 .802 2130 ---- ---- ---- .642A .702 ---- ---- 2135 ---- ---- ---- .673A .735 ---- ---- 2140 ---- ---- ---- .704A .768 ---- ---- 2145 .758 .758 .742A .845B .803 ---- 3 ---- 2150 .792 1.217B .769A .891B .838 -.140 3 .978 2155 ---- ---- ---- .808A .874 ---- ---- 2160 ---- ---- ---- .843A .911 ---- ---- 2165 .896 .896 .878A .925B .948 ---- 3 ---- 2170 ---- ---- ---- .913A .986 ---- ---- 2175 ---- 1.427B .942A 1.427B 1.025 -.144 1.169 2180 ---- ---- ---- 1.052A 1.064 ---- ---- 2200 ---- 1.647B 1.132A 1.647B 1.227 -.147 1.374 2225 ---- 1.875B 1.336A 1.874B 1.442 -.148 1.590 2250 ---- 2.109B 1.551A 2.109B 1.665 -.149 1.814 2275 ---- 2.348B 1.775A 2.348B 1.896 -.148 2.044 2300 ---- 2.590B 2.005A 2.590B 2.132 -.147 2.279 2325 ---- 2.833B 2.240A 2.832B 2.371 -.146 2.517 2350 ---- 2.916B 2.479A 2.916B 2.614 -.144 2.758 2375 ---- ---- 2.720A 2.720A 2.857 -.144 3.001 2400 ---- ---- 2.964A 2.964A 3.103 -.143 3.246 2425 ---- ---- ---- ---- 3.349 -.142 3.491 2450 ---- ---- ---- ---- 3.596 -.141 3.737 2475 ---- ---- ---- ---- 3.843 -.141 3.984 2500 ---- ---- ---- ---- 4.091 ---- ---- 2525 ---- ---- ---- ---- 4.340 ---- ---- 2550 ---- ---- ---- ---- 4.588 ---- ---- 2575 ---- ---- ---- ---- 4.837 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 15 20 W4S NOV22 Silver Weekly Wednesday Option - Week 4 CALL 1350 ---- ---- ---- ---- 7.572 +.172 7.400 1375 ---- ---- ---- ---- 7.322 +.172 7.150 1400 ---- ---- ---- ---- 7.072 +.172 6.900 1425 ---- ---- ---- ---- 6.822 +.172 6.650 1450 ---- ---- ---- ---- 6.572 +.172 6.400 1475 ---- ---- ---- ---- 6.322 +.172 6.150 1500 ---- ---- ---- ---- 6.072 +.172 5.900 1525 ---- ---- ---- ---- 5.822 +.172 5.650 1550 ---- ---- ---- ---- 5.572 +.172 5.400 1575 ---- ---- ---- ---- 5.322 +.172 5.150 1600 ---- ---- ---- ---- 5.072 +.172 4.900 1625 ---- ---- ---- ---- 4.822 +.172 4.650 1650 ---- ---- ---- ---- 4.573 +.172 4.401 1675 ---- ---- ---- ---- 4.324 +.172 4.152 1700 ---- ---- ---- ---- 4.075 +.171 3.904 1725 ---- ---- ---- ---- 3.828 +.171 3.657 1750 ---- ---- ---- ---- 3.581 +.170 3.411 1755 ---- ---- ---- ---- 3.531 +.169 3.362 1760 ---- ---- ---- ---- 3.482 +.169 3.313 1765 ---- ---- ---- ---- 3.433 +.168 3.265 1770 ---- ---- ---- ---- 3.384 +.168 3.216 1775 ---- ---- ---- ---- 3.334 +.167 3.167 1780 ---- ---- ---- ---- 3.285 +.167 3.118 1785 ---- ---- ---- ---- 3.236 +.166 3.070 1790 ---- ---- ---- ---- 3.187 +.166 3.021 1795 ---- ---- ---- ---- 3.139 +.166 2.973 1800 ---- ---- 2.596A 2.596A 3.090 +.166 2.924 1805 ---- ---- ---- ---- 3.041 +.165 2.876 1810 ---- ---- ---- ---- 2.992 +.164 2.828 1815 ---- ---- ---- ---- 2.944 +.164 2.780 1820 ---- ---- ---- ---- 2.895 +.163 2.732 1825 ---- ---- 2.360A 2.360A 2.847 +.163 2.684 1830 ---- ---- ---- ---- 2.798 +.161 2.637 1835 ---- ---- ---- ---- 2.750 +.161 2.589 1840 ---- ---- ---- ---- 2.702 +.160 2.542 1845 ---- ---- ---- ---- 2.654 +.159 2.495 1850 ---- 2.725B 2.130A 2.130A 2.606 +.158 2.448 1855 ---- ---- ---- ---- 2.558 +.157 2.401 1860 ---- ---- ---- ---- 2.510 +.156 2.354 1865 ---- ---- ---- ---- 2.463 +.156 2.307 1870 ---- ---- ---- ---- 2.415 +.154 2.261 1875 ---- 2.486B 1.907A 1.907A 2.368 +.153 2.215 1880 ---- ---- ---- ---- 2.321 +.152 2.169 1885 ---- ---- ---- ---- 2.275 +.151 2.124 1890 ---- ---- ---- ---- 2.228 +.149 2.079 1895 ---- ---- ---- ---- 2.182 +.148 2.034 1900 ---- 2.253B 1.692A 1.692A 2.137 +.148 1.989 1905 ---- ---- ---- ---- 2.091 +.146 1.945 1910 ---- ---- ---- ---- 2.046 +.145 1.901 1915 ---- ---- ---- ---- 2.001 +.144 1.857 1920 ---- ---- ---- ---- 1.956 +.142 1.814 1925 ---- 2.027B 1.487A 1.487A 1.912 +.141 1.771 1930 ---- ---- ---- ---- 1.868 +.139 1.729 1935 ---- ---- ---- ---- 1.825 +.138 1.687 1940 ---- ---- ---- ---- 1.781 +.136 1.645 1945 ---- ---- ---- ---- 1.739 +.135 1.604 1950 ---- 1.808B 1.295A 1.295A 1.696 +.133 1.563 1955 ---- ---- ---- ---- 1.654 +.131 1.523 1960 ---- ---- ---- ---- 1.612 +.129 1.483 1965 ---- ---- ---- ---- 1.571 +.127 1.444 1970 ---- ---- ---- ---- 1.530 +.125 1.405 1975 ---- 1.597B 1.116A 1.116A 1.490 +.123 1.367 1980 ---- ---- ---- ---- 1.450 +.121 1.329 1985 ---- ---- ---- ---- 1.410 +.118 1.292 1990 ---- ---- ---- ---- 1.371 +.115 1.256 1995 ---- ---- ---- ---- 1.333 +.113 1.220 2000 ---- 1.398B .954A .954A 1.295 +.111 1.184 2005 ---- ---- ---- ---- 1.257 +.108 1.149 2010 ---- ---- ---- ---- 1.220 +.105 1.115 2015 ---- ---- ---- ---- 1.184 +.102 1.082 2020 ---- ---- ---- ---- 1.148 +.099 1.049 2025 ---- 1.210B .807A .807A 1.113 +.097 1.016 2030 ---- ---- .780A .780A 1.078 +.093 .985 2035 ---- ---- .753A .753A 1.044 +.090 .954 2040 ---- ---- .727A .727A 1.010 +.087 .923 2045 ---- ---- .701A .701A .978 +.084 .894 2050 ---- 1.036B .677A .677A .945 +.080 .865 1 1 2055 ---- ---- .653A .653A .914 +.078 .836 2060 ---- .829B .629A .629A .883 +.074 .809 2065 ---- .816B .607A .607A .853 +.071 .782 2070 ---- .809B .585A .585A .823 +.068 .755 2075 ---- .880B .563A .563A .794 +.064 .730 2080 ---- .828B .542A .542A .766 +.061 .705 2085 ---- .822B .522A .522A .739 +.058 .681 2090 ---- ---- ---- .502A .712 ---- ---- 2095 ---- ---- ---- .483A .686 ---- ---- 2100 ---- .740B .458A .458A .661 +.049 .612 2 2 2105 ---- ---- ---- .447A .636 ---- ---- 2110 ---- ---- ---- .430A .612 ---- ---- 2115 ---- ---- ---- .414A .589 ---- ---- 2120 ---- ---- ---- .398A .566 ---- ---- 2125 ---- .618B .379A .379A .545 +.034 .511 2130 ---- ---- ---- .368A .523 ---- ---- 2135 ---- ---- ---- .354A .503 ---- ---- 2140 ---- ---- ---- .340A .483 ---- ---- 2145 ---- ---- ---- .327A .464 ---- ---- 2150 ---- .513B .311A .311A .445 +.020 .425 2155 ---- ---- ---- .298A .428 ---- ---- 2160 ---- ---- ---- .286A .410 ---- ---- 2165 ---- ---- ---- .274A .394 ---- ---- 2170 ---- ---- ---- .263A .378 ---- ---- 2175 ---- .422B .253A .253A .362 +.010 .352 2180 ---- ---- ---- .242A .347 ---- ---- 2185 ---- ---- ---- .233A .333 ---- ---- 2190 ---- ---- ---- .223A .319 ---- ---- 2200 ---- .346B .206A .206A .293 +.001 .292 2225 ---- .285B .168A .168A .237 -.006 .243 2250 ---- .232B .137A .137A .192 -.010 .202 2275 ---- .190B .114A .114A .156 -.013 .169 2300 ---- .154B .096A .096A .128 -.014 .142 2325 ---- .126B .082A .082A .105 -.014 .119 2350 ---- .104B .071A .071A .087 -.014 .101 2375 ---- .087B .062A .062A .073 -.012 .085 2400 ---- ---- .055A .055A .062 -.011 .073 2425 ---- ---- .049A .049A .053 -.009 .062 2450 ---- ---- .045A .045A .046 -.007 .053 2475 ---- ---- .041A .041A .041 -.005 .046 2500 ---- ---- ---- .037A .036 ---- ---- 2525 ---- ---- ---- .034A .032 ---- ---- 2550 ---- ---- ---- .032A .029 ---- ---- 2575 ---- ---- ---- .030A .026 ---- ---- 2600 ---- ---- ---- .028A .024 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 3 W4S NOV22 Silver Weekly Wednesday Option - Week 4 PUT 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .002 +.001 .001 1600 ---- ---- ---- ---- .002 UNCH .002 1625 ---- ---- ---- ---- .003 UNCH .003 1650 ---- ---- ---- ---- .004 UNCH .004 1675 ---- ---- ---- ---- .005 -.001 .006 1700 ---- ---- ---- ---- .007 -.001 .008 1725 ---- ---- ---- ---- .009 -.002 .011 1750 ---- ---- ---- ---- .012 -.003 .015 1755 ---- ---- ---- ---- .013 -.003 .016 1760 ---- ---- ---- ---- .013 -.004 .017 1765 ---- .020B ---- .020B .014 -.005 .019 1770 ---- ---- ---- ---- .015 -.005 .020 1775 ---- .022B ---- .022B .016 -.005 .021 1780 ---- .023B ---- .023B .017 -.005 .022 1785 ---- .025B .023A .025B .018 -.006 .024 1790 ---- .027B .024A .027B .019 -.006 .025 1795 ---- .028B .025A .028B .020 -.007 .027 1800 ---- .030B .026A .030B .021 -.007 .028 1805 ---- .032B .027A .032B .022 -.008 .030 1810 ---- .035B .028A .035B .024 -.008 .032 1815 ---- .037B .029A .037B .025 -.009 .034 1820 ---- .040B .030A .040B .026 -.010 .036 1825 ---- .042B .032A .042B .028 -.010 .038 1830 ---- .045B .033A .045B .029 -.011 .040 1835 ---- .049B .035A .048B .031 -.012 .043 1840 ---- .052B .037A .052B .033 -.012 .045 1845 ---- .056B .039A .056B .035 -.013 .048 1850 ---- .060B .041A .060B .037 -.014 .051 1855 ---- .065B .043A .065B .039 -.015 .054 1860 ---- .069B .045A .069B .041 -.016 .057 1865 ---- .075B .048A .075B .044 -.017 .061 1870 ---- .080B .050A .080B .046 -.019 .065 1875 ---- .086B .053A .086B .049 -.019 .068 1880 ---- .092B .056A .092B .052 -.021 .073 1885 ---- .098B .060A .098B .056 -.021 .077 1890 ---- .105B .063A .105B .059 -.023 .082 1895 ---- .112B .067A .112B .063 -.024 .087 1900 ---- .120B .071A .120B .067 -.025 .092 1905 ---- .128B .075A .128B .072 -.026 .098 1910 ---- .136B .080A .136B .076 -.028 .104 1915 ---- .145B .085A .145B .081 -.029 .110 1920 ---- .154B .090A .154B .087 -.030 .117 1925 ---- .164B .095A .164B .093 -.031 .124 1930 ---- .174B .101A .174B .099 -.033 .132 1935 ---- .184B .107A .184B .105 -.034 .139 1940 ---- .195B .113A .195B .112 -.036 .148 1945 ---- .207B .120A .207B .119 -.038 .157 1950 ---- .220B .127A .220B .126 -.040 .166 1955 ---- .232B .134A .232B .134 -.041 .175 1960 ---- .246B .142A .246B .142 -.044 .186 1965 ---- .260B .150A .260B .151 -.045 .196 1970 ---- .274B .158A .274B .160 -.047 .207 1975 ---- .288B .167A .288B .169 -.050 .219 1980 ---- .303B .177A .303B .179 -.052 .231 1985 ---- .318B .186A .318B .190 -.054 .244 1990 ---- .335B .197A .335B .201 -.056 .257 1995 ---- .353B .207A .353B .212 -.059 .271 2000 ---- .373B .219A .372B .224 -.062 .286 2005 ---- .392B .230A .391B .236 -.065 .301 2010 ---- .412B .242A .410B .249 -.067 .316 2015 ---- .431B .255A .431B .263 -.070 .333 2020 ---- .454B .268A .452B .277 -.073 .350 2025 ---- .474B .282A .474B .292 -.075 .367 2030 ---- .496B .296A .496B .307 -.079 .386 2035 ---- .519B .311A .519B .323 -.082 .405 2040 ---- .545B .326A .543B .339 -.085 .424 2045 ---- .568B .343A .567B .356 -.088 .444 2050 ---- .595B .359A .592B .374 -.091 .465 2055 ---- .619B .377A .618B .393 -.094 .487 2060 ---- .647B .395A .645B .412 -.097 .509 2065 ---- .672B .414A .672B .431 -.101 .532 2070 ---- .700B .435A .700B .452 -.104 .556 2075 ---- .729B .456A .729B .473 -.107 .580 2080 ---- .757B .476A .757B .495 -.110 .605 2085 ---- .787B .497A .787B .517 -.114 .631 2090 ---- ---- ---- .520A .540 ---- ---- 2095 ---- ---- ---- .542A .564 ---- ---- 2100 ---- .880B .565A .880B .589 -.123 .712 2105 ---- ---- ---- .590A .614 ---- ---- 2110 ---- ---- ---- .614A .640 ---- ---- 2115 ---- ---- ---- .640A .667 ---- ---- 2120 ---- ---- ---- .666A .694 ---- ---- 2125 ---- 1.049B .693A 1.049B .722 -.138 .860 2130 ---- ---- ---- .721A .751 ---- ---- 2135 ---- ---- ---- .749A .780 ---- ---- 2140 ---- ---- ---- .778A .811 ---- ---- 2145 ---- ---- ---- .808A .841 ---- ---- 2150 ---- 1.231B .838A 1.231B .873 -.151 1.024 2155 ---- ---- ---- .868A .905 ---- ---- 2160 ---- ---- ---- .899A .938 ---- ---- 2165 ---- ---- ---- .931A .971 ---- ---- 2170 ---- ---- ---- ---- 1.005 ---- ---- 2175 ---- 1.424B .996A 1.424B 1.039 -.162 1.201 2180 ---- ---- ---- ---- 1.074 ---- ---- 2185 ---- ---- ---- ---- 1.110 ---- ---- 2190 ---- ---- ---- ---- 1.146 ---- ---- 2200 ---- 1.628B 1.169A 1.628B 1.220 -.171 1.391 2225 ---- 1.841B 1.355A 1.840B 1.414 -.177 1.591 2250 ---- 2.061B 1.552A 2.061B 1.618 -.182 1.800 2275 ---- 2.289B 1.758A 2.289B 1.832 -.184 2.016 2300 ---- 2.521B 1.972A 2.521B 2.053 -.185 2.238 2325 ---- 2.758B 2.194A 2.758B 2.280 -.185 2.465 2350 ---- 2.996B 2.420A 2.996B 2.512 -.185 2.697 2375 ---- 3.238B 2.652A 3.238B 2.748 -.183 2.931 2400 ---- 3.482B 2.888A 3.482B 2.987 -.181 3.168 2425 ---- 3.726B 3.127A 3.726B 3.228 -.179 3.407 2450 ---- 3.808B 3.367A 3.808B 3.470 -.178 3.648 2475 ---- 3.915B 3.609A 3.609A 3.714 -.177 3.891 2500 ---- ---- ---- 3.852A 3.960 ---- ---- 2525 ---- ---- ---- ---- 4.206 ---- ---- 2550 ---- ---- ---- ---- 4.452 ---- ---- 2575 ---- ---- ---- ---- 4.699 ---- ---- 2600 ---- ---- ---- ---- 4.947 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W5S NOV22 Silver Weekly Wednesday Option - Week 5 CALL 1450 ---- ---- ---- ---- 6.572 +.172 6.400 1475 ---- ---- ---- ---- 6.322 +.172 6.150 1500 ---- ---- ---- ---- 6.072 +.171 5.901 1525 ---- ---- ---- ---- 5.823 +.172 5.651 1550 ---- ---- ---- ---- 5.573 +.171 5.402 1575 ---- ---- ---- ---- 5.324 +.171 5.153 1600 ---- ---- ---- ---- 5.075 +.170 4.905 1625 ---- ---- ---- ---- 4.827 +.170 4.657 1650 ---- ---- ---- ---- 4.579 +.170 4.409 1675 ---- ---- ---- ---- 4.331 +.169 4.162 1700 ---- ---- ---- ---- 4.084 +.169 3.915 1725 ---- ---- ---- ---- 3.837 +.168 3.669 1750 ---- ---- ---- ---- 3.591 +.166 3.425 1775 ---- ---- 2.854A 2.854A 3.347 +.165 3.182 1800 ---- 3.061B 2.618A 2.618A 3.105 +.164 2.941 1825 ---- 2.985B 2.389A 2.389A 2.865 +.160 2.705 1850 ---- 2.748B 2.166A 2.166A 2.629 +.156 2.473 1860 ---- ---- ---- ---- 2.537 +.155 2.382 1865 ---- ---- ---- ---- 2.490 +.153 2.337 1870 ---- ---- ---- ---- 2.444 +.152 2.292 1875 ---- 2.517B 1.949A 1.949A 2.399 +.152 2.247 1880 ---- ---- ---- ---- 2.353 +.150 2.203 1885 ---- ---- ---- ---- 2.308 +.149 2.159 1890 ---- ---- ---- ---- 2.263 +.147 2.116 1895 ---- ---- ---- ---- 2.219 +.147 2.072 1900 ---- 2.290B 1.742A 1.742A 2.174 +.145 2.029 1905 ---- ---- ---- ---- 2.130 +.143 1.987 1910 ---- ---- ---- ---- 2.087 +.142 1.945 1915 ---- ---- ---- ---- 2.043 +.140 1.903 1920 ---- ---- ---- ---- 2.000 +.139 1.861 1925 ---- 2.071B 1.544A 1.544A 1.958 +.138 1.820 1930 ---- ---- ---- ---- 1.915 +.135 1.780 1935 ---- ---- ---- ---- 1.873 +.134 1.739 1940 ---- ---- ---- ---- 1.832 +.132 1.700 1945 ---- ---- ---- ---- 1.790 +.130 1.660 1950 ---- 1.859B 1.359A 1.359A 1.750 +.129 1.621 1955 ---- ---- ---- ---- 1.709 +.127 1.582 1960 ---- ---- ---- ---- 1.669 +.125 1.544 1965 ---- ---- ---- ---- 1.629 +.122 1.507 1970 ---- ---- ---- ---- 1.590 +.121 1.469 1975 ---- 1.656B 1.187A 1.187A 1.551 +.118 1.433 1980 ---- ---- ---- ---- 1.513 +.117 1.396 1985 ---- ---- ---- ---- 1.475 +.114 1.361 1990 ---- ---- ---- ---- 1.438 +.113 1.325 1995 ---- ---- ---- ---- 1.401 +.110 1.291 2000 ---- 1.464B 1.029A 1.029A 1.365 +.108 1.257 2005 ---- ---- ---- ---- 1.329 +.106 1.223 2010 ---- ---- ---- ---- 1.293 +.103 1.190 2015 ---- ---- ---- ---- 1.259 +.101 1.158 2020 ---- ---- .914A .914A 1.224 +.098 1.126 2025 ---- 1.284B .887A .887A 1.191 +.097 1.094 2030 ---- ---- .860A .860A 1.157 +.093 1.064 2035 ---- ---- .835A .835A 1.125 +.091 1.034 2040 ---- ---- .809A .809A 1.093 +.089 1.004 2045 ---- ---- .785A .785A 1.061 +.086 .975 2050 ---- 1.117B .761A .761A 1.030 +.083 .947 2055 ---- .926B .737A .737A 1.000 +.081 .919 2060 ---- .915B .714A .714A .970 +.078 .892 2065 ---- .919B .692A .692A .941 +.075 .866 2070 ---- .930B .670A .670A .912 +.072 .840 2075 ---- .966B .649A .649A .884 +.069 .815 2080 ---- ---- ---- .628A .856 ---- ---- 2085 ---- ---- ---- .608A .830 ---- ---- 2090 ---- ---- ---- .588A .803 ---- ---- 2095 ---- ---- ---- .569A .778 ---- ---- 2100 ---- .831B .551A .551A .753 +.055 .698 2105 ---- ---- ---- .533A .728 ---- ---- 2110 ---- ---- ---- .515A .704 ---- ---- 2115 ---- ---- ---- .499A .681 ---- ---- 2120 ---- ---- ---- .482A .659 ---- ---- 2125 ---- .710B .459A .459A .637 +.041 .596 2130 ---- ---- ---- .451A .615 ---- ---- 2135 ---- ---- ---- .436A .595 ---- ---- 2140 ---- ---- ---- .421A .574 ---- ---- 2145 ---- ---- ---- .407A .555 ---- ---- 2150 ---- .604B .388A .388A .536 +.029 .507 2155 ---- ---- ---- .380A .517 ---- ---- 2160 ---- ---- ---- .367A .500 ---- ---- 2165 ---- ---- ---- .352A .482 ---- ---- 2170 ---- ---- ---- .340A .466 ---- ---- 2175 ---- .511B .327A .327A .449 +.017 .432 2180 ---- ---- ---- .317A .434 ---- ---- 2185 ---- ---- ---- .306A .419 ---- ---- 2190 ---- ---- ---- .296A .404 ---- ---- 2200 ---- .432B .276A .276A .376 +.009 .367 2225 ---- .364B .232A .232A .314 +.001 .313 2250 ---- .308B .196A .196A .263 -.004 .267 2275 ---- .259B .167A .167A .221 -.008 .229 2300 ---- .219B .143A .143A .186 -.011 .197 2325 ---- .185B .124A .124A .158 -.012 .170 2350 ---- .157B .108A .108A .134 -.013 .147 2375 ---- .134B .094A .094A .115 -.013 .128 2400 ---- .115B .083A .083A .100 -.012 .112 2425 ---- .099B .075A .075A .087 -.011 .098 2450 ---- .087B .067A .067A .076 -.010 .086 2475 ---- ---- .060A .060A .068 -.008 .076 2500 ---- ---- ---- .057A .060 ---- ---- 2525 ---- ---- ---- .053A .054 ---- ---- 2550 ---- ---- ---- .049A .049 ---- ---- 2575 ---- ---- ---- .045A .044 ---- ---- 2600 ---- ---- ---- .042A .040 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W5S NOV22 Silver Weekly Wednesday Option - Week 5 PUT 1450 ---- ---- ---- ---- .003 -.001 .004 1475 ---- ---- ---- ---- .004 -.001 .005 1500 ---- ---- ---- ---- .005 -.001 .006 1525 ---- ---- ---- ---- .005 -.002 .007 1550 ---- ---- ---- ---- .006 -.002 .008 1575 ---- ---- ---- ---- .008 -.002 .010 1600 ---- ---- ---- ---- .009 -.002 .011 1625 ---- ---- ---- ---- .010 -.003 .013 1650 ---- ---- ---- ---- .012 -.004 .016 1675 ---- ---- ---- ---- .015 -.003 .018 1700 ---- ---- ---- ---- .017 -.005 .022 1725 ---- ---- ---- ---- .021 -.005 .026 1750 ---- ---- .030A .030A .025 -.006 .031 1775 ---- .039B .036A .039B .030 -.008 .038 1800 ---- .052B .044A .052B .038 -.009 .047 1825 ---- .070B .054A .070B .048 -.012 .060 1850 ---- .095B .068A .095B .062 -.016 .078 1860 ---- .107B .075A .107B .069 -.017 .086 1865 ---- .114B .078A .114B .073 -.018 .091 1870 ---- .120B .082A .120B .077 -.019 .096 1875 ---- .128B .086A .128B .081 -.021 .102 1880 ---- .135B .091A .135B .086 -.021 .107 1885 ---- .143B .096A .143B .090 -.024 .114 1890 ---- .151B .100A .151B .095 -.025 .120 1895 ---- .160B .106A .160B .101 -.026 .127 1900 ---- .169B .111A .169B .106 -.028 .134 1905 ---- .178B .117A .178B .112 -.029 .141 1910 ---- .188B .123A .188B .118 -.031 .149 1915 ---- .198B .129A .198B .125 -.032 .157 1920 ---- .208B .136A .208B .132 -.033 .165 1925 ---- .219B .143A .219B .139 -.035 .174 1930 ---- .231B .150A .231B .147 -.036 .183 1935 ---- .243B .157A .243B .155 -.038 .193 1940 ---- .255B .165A .255B .163 -.040 .203 1945 ---- .268B .173A .268B .172 -.041 .213 1950 ---- .282B .181A .282B .181 -.043 .224 1955 ---- .296B .190A .296B .190 -.045 .235 1960 ---- .310B .199A .310B .200 -.047 .247 1965 ---- .326B .209A .326B .210 -.049 .259 1970 ---- .341B .219A .341B .221 -.051 .272 1975 ---- .355B .229A .353B .232 -.053 .285 1980 ---- .371B .240A .371B .244 -.055 .299 1985 ---- .391B .251A .388B .256 -.057 .313 1990 ---- .407B .263A .407B .268 -.060 .328 1995 ---- .428B .275A .425B .281 -.062 .343 2000 ---- .447B .288A .445B .295 -.064 .359 2005 ---- .467B .301A .465B .309 -.066 .375 2010 ---- .488B .314A .485B .323 -.069 .392 2015 ---- .509B .328A .506B .338 -.071 .409 2020 ---- .531B .343A .528B .354 -.073 .427 2025 ---- .552B .358A .552B .370 -.076 .446 2030 ---- .575B .374A .575B .387 -.078 .465 2035 ---- .599B .391A .599B .404 -.081 .485 2040 ---- .623B .408A .623B .422 -.083 .505 2045 ---- .649B .425A .649B .440 -.086 .526 2050 ---- .675B .443A .674B .459 -.089 .548 2055 ---- .701B .462A .701B .479 -.091 .570 2060 ---- .728B .481A .728B .499 -.094 .593 2065 ---- .755B .501A .755B .519 -.097 .616 2070 ---- .783B .523A .783B .541 -.099 .640 2075 ---- .812B .544A .812B .562 -.103 .665 2080 ---- ---- ---- .565A .585 ---- ---- 2085 ---- ---- ---- .588A .608 ---- ---- 2090 ---- ---- ---- .610A .632 ---- ---- 2095 ---- ---- ---- .634A .656 ---- ---- 2100 ---- .964B .658A .964B .681 -.117 .798 2105 ---- ---- ---- .682A .706 ---- ---- 2110 ---- ---- ---- .707A .732 ---- ---- 2115 ---- ---- ---- .733A .759 ---- ---- 2120 ---- ---- ---- .760A .786 ---- ---- 2125 ---- 1.130B .787A 1.130B .814 -.131 .945 2130 ---- ---- ---- .814A .843 ---- ---- 2135 ---- ---- ---- .842A .872 ---- ---- 2140 ---- ---- ---- .871A .902 ---- ---- 2145 ---- ---- ---- .900A .932 ---- ---- 2150 ---- 1.307B .930A 1.307B .963 -.143 1.106 2155 ---- ---- ---- .960A .995 ---- ---- 2160 ---- ---- ---- .991A 1.027 ---- ---- 2165 ---- ---- ---- 1.022A 1.059 ---- ---- 2170 ---- ---- ---- 1.054A 1.092 ---- ---- 2175 ---- 1.496B 1.087A 1.496B 1.126 -.154 1.280 2180 ---- ---- ---- ---- 1.160 ---- ---- 2185 ---- ---- ---- ---- 1.195 ---- ---- 2190 ---- ---- ---- ---- 1.230 ---- ---- 2200 ---- 1.694B 1.256A 1.694B 1.302 -.163 1.465 2225 ---- 1.901B 1.437A 1.901B 1.490 -.170 1.660 2250 ---- 2.116B 1.628A 2.116B 1.688 -.176 1.864 2275 ---- 2.337B 1.828A 2.337B 1.896 -.179 2.075 2300 ---- 2.564B 2.037A 2.564B 2.110 -.182 2.292 2325 ---- 2.795B 2.252A 2.795B 2.331 -.184 2.515 2350 ---- 3.031B 2.473A 3.031B 2.558 -.184 2.742 2375 ---- 3.269B 2.700A 3.269B 2.788 -.184 2.972 2400 ---- 3.507B 2.930A 3.507B 3.022 -.183 3.205 2425 ---- 3.749B 3.164A 3.749B 3.259 -.182 3.441 2450 ---- 3.992B 3.400A 3.992B 3.498 -.181 3.679 2475 ---- 4.236B 3.640A 4.236B 3.739 -.180 3.919 2500 ---- ---- ---- 3.880A 3.982 ---- ---- 2525 ---- ---- ---- 4.122A 4.225 ---- ---- 2550 ---- ---- ---- 4.365A 4.470 ---- ---- 2575 ---- ---- ---- 4.609A 4.715 ---- ---- 2600 ---- ---- ---- ---- 4.961 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .03 -.03 .06 10050 ---- ---- ---- ---- .02 -.03 .05 10100 ---- ---- ---- ---- .02 -.02 .04 10150 ---- ---- ---- ---- .01 -.03 .04 10200 ---- ---- ---- ---- .01 -.02 .03 10250 ---- ---- ---- ---- .01 -.02 .03 10300 ---- ---- ---- ---- .01 -.01 .02 10350 ---- ---- ---- ---- .01 -.01 .02 10400 ---- ---- ---- ---- .01 -.01 .02 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 UNCH .01 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 12000 ---- ---- ---- ---- .01 UNCH .01 500 ---- ---- ---- ---- 81.94 +2.00 79.94 5700 ---- ---- ---- ---- 30.08 +1.99 28.09 5750 ---- ---- ---- ---- 29.58 +1.99 27.59 5800 ---- ---- ---- ---- 29.08 +1.98 27.10 5850 ---- ---- ---- ---- 28.58 +1.98 26.60 5900 ---- ---- ---- ---- 28.08 +1.98 26.10 5950 ---- ---- ---- ---- 27.58 +1.98 25.60 6000 ---- ---- ---- ---- 27.09 +1.99 25.10 6050 ---- ---- ---- ---- 26.59 +1.99 24.60 6100 ---- ---- ---- ---- 26.09 +1.99 24.10 6150 ---- ---- ---- ---- 25.59 +1.98 23.61 6200 ---- ---- ---- ---- 25.09 +1.98 23.11 6250 ---- ---- ---- ---- 24.59 +1.98 22.61 6300 ---- ---- ---- ---- 24.09 +1.98 22.11 6350 ---- ---- ---- ---- 23.59 +1.98 21.61 6400 ---- ---- ---- ---- 23.09 +1.98 21.11 6450 ---- ---- ---- ---- 22.60 +1.99 20.61 6500 ---- ---- ---- ---- 22.10 +1.98 20.12 6600 ---- ---- ---- ---- 21.10 +1.98 19.12 6650 ---- ---- ---- ---- 20.60 +1.98 18.62 6700 ---- ---- ---- ---- 20.10 +1.98 18.12 6750 ---- ---- ---- ---- 19.60 +1.98 17.62 6800 ---- ---- ---- ---- 19.10 +1.98 17.12 6850 ---- ---- ---- ---- 18.61 +1.99 16.62 6900 ---- ---- ---- ---- 18.11 +1.98 16.13 6950 ---- ---- ---- ---- 17.61 +1.98 15.63 7000 ---- ---- ---- ---- 17.11 +1.98 15.13 7050 ---- ---- ---- ---- 16.61 +1.98 14.63 7100 ---- ---- ---- ---- 16.11 +1.97 14.14 7150 ---- ---- ---- ---- 15.61 +1.96 13.65 7200 ---- ---- ---- ---- 15.11 +1.95 13.16 7250 ---- ---- ---- ---- 14.61 +1.94 12.67 7650 ---- ---- ---- ---- 10.64 +1.77 8.87 7700 ---- ---- ---- ---- 10.15 +1.73 8.42 7750 ---- ---- ---- ---- 9.66 +1.68 7.98 7800 ---- ---- ---- ---- 9.18 +1.63 7.55 7850 ---- ---- ---- ---- 8.70 +1.58 7.12 7900 ---- ---- ---- ---- 8.22 +1.51 6.71 7950 ---- ---- ---- ---- 7.75 +1.44 6.31 8000 ---- ---- ---- ---- 7.29 +1.38 5.91 8050 ---- ---- ---- ---- 6.84 +1.31 5.53 8100 ---- ---- ---- ---- 6.39 +1.22 5.17 8150 ---- ---- ---- ---- 5.96 +1.15 4.81 8200 ---- ---- ---- ---- 5.53 +1.06 4.47 8250 ---- ---- ---- ---- 5.13 +.99 4.14 8300 ---- ---- ---- ---- 4.73 +.90 3.83 8350 ---- ---- ---- ---- 4.35 +.81 3.54 8400 ---- ---- ---- ---- 3.98 +.73 3.25 8450 ---- ---- ---- ---- 3.64 +.65 2.99 8500 ---- ---- ---- ---- 3.31 +.58 2.73 8550 ---- ---- ---- ---- 2.99 +.49 2.50 8600 ---- ---- ---- ---- 2.70 +.43 2.27 8650 ---- ---- ---- ---- 2.43 +.37 2.06 8700 ---- ---- ---- ---- 2.17 +.30 1.87 8750 ---- ---- ---- ---- 1.93 +.24 1.69 8800 ---- ---- ---- ---- 1.71 +.19 1.52 8850 ---- ---- ---- ---- 1.51 +.14 1.37 8900 ---- ---- ---- ---- 1.33 +.10 1.23 8950 ---- ---- ---- ---- 1.17 +.07 1.10 9000 ---- ---- ---- ---- 1.02 +.04 .98 9050 ---- ---- ---- ---- .89 +.02 .87 9100 ---- ---- ---- ---- .77 -.01 .78 9150 ---- ---- ---- ---- .66 -.03 .69 9200 ---- ---- ---- ---- .57 -.04 .61 9250 ---- ---- ---- ---- .48 -.06 .54 9300 ---- ---- ---- ---- .41 -.06 .47 9350 ---- ---- ---- ---- .35 -.06 .41 9400 ---- ---- ---- ---- .29 -.07 .36 9450 ---- ---- ---- ---- .25 -.07 .32 9500 ---- ---- ---- ---- .21 -.07 .28 9550 ---- ---- ---- ---- .17 -.07 .24 9600 ---- ---- ---- ---- .14 -.07 .21 9650 ---- ---- ---- ---- .12 -.06 .18 9700 ---- ---- ---- ---- .10 -.06 .16 9750 ---- ---- ---- ---- .08 -.05 .13 9800 ---- ---- ---- ---- .07 -.05 .12 9850 ---- ---- ---- ---- .05 -.05 .10 9900 ---- ---- ---- ---- .04 -.04 .08 9950 ---- ---- ---- ---- .04 -.03 .07 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .97 -.22 1.19 10050 ---- ---- ---- ---- .91 -.21 1.12 10100 ---- ---- ---- ---- .85 -.20 1.05 10150 ---- ---- ---- ---- .79 -.20 .99 10200 ---- ---- ---- ---- .74 -.19 .93 10250 ---- ---- ---- ---- .69 -.18 .87 10300 ---- ---- ---- ---- .64 -.18 .82 10350 ---- ---- ---- ---- .60 -.17 .77 10400 ---- ---- ---- ---- .56 -.16 .72 10450 ---- ---- ---- ---- .52 -.16 .68 10500 ---- ---- ---- ---- .49 -.15 .64 10550 ---- ---- ---- ---- .45 -.15 .60 10600 ---- ---- ---- ---- .42 -.14 .56 10650 ---- ---- ---- ---- .39 -.13 .52 10700 ---- ---- ---- ---- .36 -.13 .49 10750 ---- ---- ---- ---- .34 -.12 .46 10800 ---- ---- ---- ---- .31 -.12 .43 10850 ---- ---- ---- ---- .29 -.11 .40 10900 ---- ---- ---- ---- .27 -.11 .38 10950 ---- ---- ---- ---- .25 -.10 .35 11000 ---- ---- ---- ---- .23 -.10 .33 11050 ---- ---- ---- ---- .22 -.09 .31 11100 ---- ---- ---- ---- .20 -.09 .29 11150 ---- ---- ---- ---- .19 -.08 .27 11200 ---- ---- ---- ---- .17 -.08 .25 11250 ---- ---- ---- ---- .16 -.07 .23 11300 ---- ---- ---- ---- .15 -.07 .22 11350 ---- ---- ---- ---- .14 -.06 .20 11400 ---- ---- ---- ---- .13 -.06 .19 11450 ---- ---- ---- ---- .12 -.06 .18 11500 ---- ---- ---- ---- .11 -.05 .16 11550 ---- ---- ---- ---- .10 -.05 .15 11600 ---- ---- ---- ---- .09 -.05 .14 11650 ---- ---- ---- ---- .09 -.04 .13 11700 ---- ---- ---- ---- .08 -.04 .12 11750 ---- ---- ---- ---- .07 -.04 .11 11800 ---- ---- ---- ---- .07 -.04 .11 11850 ---- ---- ---- ---- .06 -.04 .10 11900 ---- ---- ---- ---- .06 -.03 .09 11950 ---- ---- ---- ---- .05 -.04 .09 500 ---- ---- ---- ---- 81.15 -.06 81.21 5650 ---- ---- ---- ---- 29.94 -.08 30.02 5700 ---- ---- ---- ---- 29.44 -.08 29.52 5750 ---- ---- ---- ---- 28.94 -.08 29.02 5800 ---- ---- ---- ---- 28.45 -.08 28.53 5850 ---- ---- ---- ---- 27.95 -.08 28.03 5900 ---- ---- ---- ---- 27.45 -.09 27.54 5950 ---- ---- ---- ---- 26.96 -.08 27.04 6000 ---- ---- ---- ---- 26.46 -.09 26.55 6050 ---- ---- ---- ---- 25.96 -.09 26.05 6100 ---- ---- ---- ---- 25.47 -.09 25.56 6150 ---- ---- ---- ---- 24.98 -.09 25.07 6200 ---- ---- ---- ---- 24.48 -.10 24.58 6250 ---- ---- ---- ---- 23.99 -.10 24.09 6300 ---- ---- ---- ---- 23.50 -.10 23.60 6350 ---- ---- ---- ---- 23.01 -.10 23.11 6400 ---- ---- ---- ---- 22.52 -.11 22.63 6450 ---- ---- ---- ---- 22.03 -.11 22.14 6500 ---- ---- ---- ---- 21.54 -.12 21.66 6600 ---- ---- ---- ---- 20.57 -.12 20.69 6650 ---- ---- ---- ---- 20.09 -.13 20.22 6700 ---- ---- ---- ---- 19.61 -.13 19.74 6750 ---- ---- ---- ---- 19.13 -.14 19.27 6800 ---- ---- ---- ---- 18.65 -.15 18.80 6850 ---- ---- ---- ---- 18.18 -.15 18.33 6900 ---- ---- ---- ---- 17.71 -.15 17.86 6950 ---- ---- ---- ---- 17.24 -.16 17.40 7000 ---- ---- ---- ---- 16.78 -.16 16.94 7050 ---- ---- ---- ---- 16.31 -.18 16.49 7100 ---- ---- ---- ---- 15.86 -.18 16.04 7150 ---- ---- ---- ---- 15.40 -.19 15.59 7200 ---- ---- ---- ---- 14.95 -.20 15.15 7450 ---- ---- ---- ---- 12.78 -.23 13.01 7500 ---- ---- ---- ---- 12.36 -.24 12.60 7550 ---- ---- ---- ---- 11.94 -.26 12.20 7600 ---- ---- ---- ---- 11.54 -.26 11.80 7650 ---- ---- ---- ---- 11.14 -.27 11.41 7700 ---- ---- ---- ---- 10.74 -.28 11.02 7750 ---- ---- ---- ---- 10.35 -.29 10.64 7800 ---- ---- ---- ---- 9.97 -.30 10.27 7850 ---- ---- ---- ---- 9.60 -.30 9.90 7900 ---- ---- ---- ---- 9.24 -.30 9.54 7950 ---- ---- ---- ---- 8.88 -.31 9.19 8000 ---- ---- ---- ---- 8.53 -.32 8.85 8050 ---- ---- ---- ---- 8.19 -.32 8.51 8100 ---- ---- ---- ---- 7.85 -.34 8.19 8150 ---- ---- ---- ---- 7.53 -.33 7.86 8200 ---- ---- ---- ---- 7.21 -.34 7.55 8250 ---- ---- ---- ---- 6.90 -.35 7.25 8300 ---- ---- ---- ---- 6.60 -.35 6.95 8350 ---- ---- ---- ---- 6.31 -.35 6.66 8400 ---- ---- ---- ---- 6.02 -.36 6.38 8450 ---- ---- ---- ---- 5.75 -.35 6.10 8500 ---- ---- ---- ---- 5.48 -.36 5.84 8550 ---- ---- ---- ---- 5.22 -.36 5.58 8600 ---- ---- ---- ---- 4.97 -.36 5.33 8650 ---- ---- ---- ---- 4.73 -.36 5.09 8700 ---- ---- ---- ---- 4.49 -.36 4.85 8750 ---- ---- ---- ---- 4.27 -.35 4.62 8800 ---- ---- ---- ---- 4.05 -.35 4.40 8850 ---- ---- ---- ---- 3.84 -.35 4.19 8900 ---- ---- ---- ---- 3.64 -.35 3.99 8950 ---- ---- ---- ---- 3.44 -.35 3.79 9000 ---- ---- ---- ---- 3.26 -.34 3.60 9050 ---- ---- ---- ---- 3.08 -.34 3.42 9100 ---- ---- ---- ---- 2.92 -.33 3.25 9150 ---- ---- ---- ---- 2.76 -.33 3.09 9200 ---- ---- ---- ---- 2.61 -.32 2.93 9250 ---- ---- ---- ---- 2.46 -.32 2.78 9300 ---- ---- ---- ---- 2.32 -.32 2.64 9350 ---- ---- ---- ---- 2.19 -.31 2.50 9400 ---- ---- ---- ---- 2.06 -.31 2.37 9450 ---- ---- ---- ---- 1.94 -.30 2.24 9500 ---- ---- ---- ---- 1.83 -.29 2.12 9550 ---- ---- ---- ---- 1.72 -.28 2.00 9600 ---- ---- ---- ---- 1.62 -.27 1.89 9650 ---- ---- ---- ---- 1.52 -.27 1.79 9700 ---- ---- ---- ---- 1.43 -.26 1.69 9750 ---- ---- ---- ---- 1.34 -.25 1.59 9800 ---- ---- ---- ---- 1.26 -.24 1.50 9850 ---- ---- ---- ---- 1.18 -.24 1.42 9900 ---- ---- ---- ---- 1.10 -.24 1.34 9950 ---- ---- ---- ---- 1.03 -.23 1.26 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 1.76 +.25 1.51 10050 ---- ---- ---- ---- 1.68 +.24 1.44 10100 ---- ---- ---- ---- 1.60 +.23 1.37 10150 ---- ---- ---- ---- 1.53 +.22 1.31 10200 ---- ---- ---- ---- 1.46 +.21 1.25 10250 ---- ---- ---- ---- 1.39 +.20 1.19 10300 ---- ---- ---- ---- 1.33 +.20 1.13 10350 ---- ---- ---- ---- 1.26 +.18 1.08 6000 ---- ---- ---- ---- 25.02 +1.92 23.10 6050 ---- ---- ---- ---- 24.54 +1.90 22.64 6100 ---- ---- ---- ---- 24.07 +1.90 22.17 6150 ---- ---- ---- ---- 23.60 +1.89 21.71 6200 ---- ---- ---- ---- 23.12 +1.87 21.25 6250 ---- ---- ---- ---- 22.65 +1.86 20.79 6300 ---- ---- ---- ---- 22.19 +1.85 20.34 6350 ---- ---- ---- ---- 21.72 +1.84 19.88 6400 ---- ---- ---- ---- 21.26 +1.82 19.44 6450 ---- ---- ---- ---- 20.80 +1.81 18.99 7500 ---- ---- ---- ---- 12.12 +1.36 10.76 7550 ---- ---- ---- ---- 11.77 +1.34 10.43 7600 ---- ---- ---- ---- 11.42 +1.31 10.11 7650 ---- ---- ---- ---- 11.07 +1.28 9.79 7700 ---- ---- ---- ---- 10.74 +1.26 9.48 7750 ---- ---- ---- ---- 10.41 +1.23 9.18 7800 ---- ---- ---- ---- 10.08 +1.20 8.88 7850 ---- ---- ---- ---- 9.76 +1.17 8.59 7900 ---- ---- ---- ---- 9.45 +1.14 8.31 7950 ---- ---- ---- ---- 9.14 +1.11 8.03 8000 ---- ---- ---- ---- 8.85 +1.09 7.76 8050 ---- ---- ---- ---- 8.55 +1.06 7.49 8100 ---- ---- ---- ---- 8.27 +1.04 7.23 8150 ---- ---- ---- ---- 7.99 +1.01 6.98 8200 ---- ---- ---- ---- 7.71 +.97 6.74 8250 ---- ---- ---- ---- 7.45 ---- ---- 8300 ---- ---- ---- ---- 7.19 +.93 6.26 8350 ---- ---- ---- ---- 6.94 +.90 6.04 8400 ---- ---- ---- ---- 6.69 +.87 5.82 8450 ---- ---- ---- ---- 6.45 +.85 5.60 8500 ---- ---- ---- ---- 6.21 +.81 5.40 8550 ---- ---- ---- ---- 5.99 +.80 5.19 8600 ---- ---- ---- ---- 5.77 +.77 5.00 8650 ---- ---- ---- ---- 5.55 +.74 4.81 8700 ---- ---- ---- ---- 5.34 +.72 4.62 8750 ---- ---- ---- ---- 5.14 +.70 4.44 8800 ---- ---- ---- ---- 4.94 +.67 4.27 8850 ---- ---- ---- ---- 4.75 +.65 4.10 8900 ---- ---- ---- ---- 4.57 +.63 3.94 8950 ---- ---- ---- ---- 4.39 +.61 3.78 9000 ---- ---- ---- ---- 4.22 +.59 3.63 9050 ---- ---- ---- ---- 4.05 +.56 3.49 9100 ---- ---- ---- ---- 3.88 +.54 3.34 9150 ---- ---- ---- ---- 3.73 +.52 3.21 9200 ---- ---- ---- ---- 3.58 +.51 3.07 9250 ---- ---- ---- ---- 3.43 +.48 2.95 9300 ---- ---- ---- ---- 3.29 +.47 2.82 9350 ---- ---- ---- ---- 3.15 +.45 2.70 9400 ---- ---- ---- ---- 3.02 +.43 2.59 9450 ---- ---- ---- ---- 2.89 +.41 2.48 9500 ---- ---- ---- ---- 2.77 +.40 2.37 9550 ---- ---- ---- ---- 2.65 +.38 2.27 9600 ---- ---- ---- ---- 2.53 +.36 2.17 9650 ---- ---- ---- ---- 2.42 +.34 2.08 9700 ---- ---- ---- ---- 2.32 +.34 1.98 9750 ---- ---- ---- ---- 2.22 +.32 1.90 9800 ---- ---- ---- ---- 2.12 +.31 1.81 9850 ---- ---- ---- ---- 2.02 +.29 1.73 9900 ---- ---- ---- ---- 1.93 +.28 1.65 9950 ---- ---- ---- ---- 1.85 +.27 1.58 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 24.49 +1.85 22.64 6050 ---- ---- ---- ---- 24.04 +1.85 22.19 6100 ---- ---- ---- ---- 23.58 +1.83 21.75 6150 ---- ---- ---- ---- 23.13 +1.82 21.31 6200 ---- ---- ---- ---- 22.68 +1.80 20.88 6250 ---- ---- ---- ---- 22.24 +1.79 20.45 6300 ---- ---- ---- ---- 21.80 +1.78 20.02 6350 ---- ---- ---- ---- 21.36 +1.76 19.60 6400 ---- ---- ---- ---- 20.93 +1.75 19.18 6450 ---- ---- ---- ---- 20.50 +1.73 18.77 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 24.66 +1.87 22.79 6000 ---- ---- ---- ---- 24.22 +1.85 22.37 6050 ---- ---- ---- ---- 23.79 +1.84 21.95 6100 ---- ---- ---- ---- 23.35 +1.82 21.53 6150 ---- ---- ---- ---- 22.93 +1.81 21.12 6200 ---- ---- ---- ---- 22.50 +1.79 20.71 6250 ---- ---- ---- ---- 22.08 +1.78 20.30 6300 ---- ---- ---- ---- 21.66 +1.76 19.90 6350 ---- ---- ---- ---- 21.25 +1.75 19.50 6400 ---- ---- ---- ---- 20.84 +1.73 19.11 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 24.77 +1.86 22.91 5950 ---- ---- ---- ---- 24.35 +1.85 22.50 6000 ---- ---- ---- ---- 23.93 +1.84 22.09 6050 ---- ---- ---- ---- 23.52 +1.83 21.69 6100 ---- ---- ---- ---- 23.11 +1.82 21.29 6150 ---- ---- ---- ---- 22.70 +1.80 20.90 6200 ---- ---- ---- ---- 22.29 +1.78 20.51 6250 ---- ---- ---- ---- 21.89 +1.77 20.12 6300 ---- ---- ---- ---- 21.49 +1.75 19.74 6350 ---- ---- ---- ---- 21.10 +1.74 19.36 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 24.44 +1.82 22.62 5950 ---- ---- ---- ---- 24.04 +1.82 22.22 6000 ---- ---- ---- ---- 23.64 +1.81 21.83 6050 ---- ---- ---- ---- 23.24 +1.79 21.45 6100 ---- ---- ---- ---- 22.84 +1.78 21.06 6150 ---- ---- ---- ---- 22.45 +1.77 20.68 6200 ---- ---- ---- ---- 22.06 +1.75 20.31 6250 ---- ---- ---- ---- 21.67 +1.73 19.94 6300 ---- ---- ---- ---- 21.29 +1.72 19.57 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 24.61 +1.80 22.81 5900 ---- ---- ---- ---- 24.22 +1.79 22.43 5950 ---- ---- ---- ---- 23.83 +1.77 22.06 6000 ---- ---- ---- ---- 23.44 +1.76 21.68 6050 ---- ---- ---- ---- 23.06 +1.75 21.31 6100 ---- ---- ---- ---- 22.68 +1.73 20.95 6150 ---- ---- ---- ---- 22.31 +1.72 20.59 6200 ---- ---- ---- ---- 21.93 +1.70 20.23 6250 ---- ---- ---- ---- 21.57 +1.69 19.88 6300 ---- ---- ---- ---- 21.20 +1.67 19.53 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 24.35 +1.79 22.56 5900 ---- ---- ---- ---- 23.96 +1.77 22.19 5950 ---- ---- ---- ---- 23.58 +1.76 21.82 6000 ---- ---- ---- ---- 23.20 +1.75 21.45 6050 ---- ---- ---- ---- 22.82 +1.74 21.08 6100 ---- ---- ---- ---- 22.45 +1.73 20.72 6150 ---- ---- ---- ---- 22.08 +1.71 20.37 6200 ---- ---- ---- ---- 21.72 +1.70 20.02 6250 ---- ---- ---- ---- 21.35 +1.68 19.67 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 24.14 +1.70 22.44 5850 ---- ---- ---- ---- 23.76 +1.69 22.07 5900 ---- ---- ---- ---- 23.39 +1.68 21.71 5950 ---- ---- ---- ---- 23.02 +1.67 21.35 6000 ---- ---- ---- ---- 22.65 +1.65 21.00 6050 ---- ---- ---- ---- 22.29 +1.64 20.65 6100 ---- ---- ---- ---- 21.93 +1.63 20.30 6150 ---- ---- ---- ---- 21.57 +1.61 19.96 6200 ---- ---- ---- ---- 21.22 +1.60 19.62 6250 ---- ---- ---- ---- 20.87 +1.59 19.28 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 23.79 +1.58 22.21 5850 ---- ---- ---- ---- 23.43 +1.57 21.86 5900 ---- ---- ---- ---- 23.07 +1.55 21.52 5950 ---- ---- ---- ---- 22.72 +1.54 21.18 6000 ---- ---- ---- ---- 22.37 +1.53 20.84 6050 ---- ---- ---- ---- 22.03 +1.52 20.51 6100 ---- ---- ---- ---- 21.69 +1.51 20.18 6150 ---- ---- ---- ---- 21.35 +1.49 19.86 6200 ---- ---- ---- ---- 21.02 +1.49 19.53 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 23.94 +1.63 22.31 5800 ---- ---- ---- ---- 23.58 +1.62 21.96 5850 ---- ---- ---- ---- 23.22 +1.60 21.62 5900 ---- ---- ---- ---- 22.87 +1.59 21.28 5950 ---- ---- ---- ---- 22.52 +1.57 20.95 6000 ---- ---- ---- ---- 22.18 +1.57 20.61 6050 ---- ---- ---- ---- 21.84 +1.56 20.28 6100 ---- ---- ---- ---- 21.50 +1.54 19.96 6150 ---- ---- ---- ---- 21.17 +1.53 19.64 6200 ---- ---- ---- ---- 20.84 +1.52 19.32 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 23.83 +1.47 22.36 5800 ---- ---- ---- ---- 23.49 +1.47 22.02 5850 ---- ---- ---- ---- 23.15 +1.45 21.70 5900 ---- ---- ---- ---- 22.81 +1.44 21.37 5950 ---- ---- ---- ---- 22.48 +1.43 21.05 6000 ---- ---- ---- ---- 22.15 +1.42 20.73 6050 ---- ---- ---- ---- 21.82 +1.41 20.41 6100 ---- ---- ---- ---- 21.50 +1.40 20.10 6150 ---- ---- ---- ---- 21.18 +1.39 19.79 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 23.80 +1.35 22.45 5750 ---- ---- ---- ---- 23.47 +1.35 22.12 5800 ---- ---- ---- ---- 23.13 +1.34 21.79 5850 ---- ---- ---- ---- 22.80 +1.33 21.47 5900 ---- ---- ---- ---- 22.47 +1.32 21.15 5950 ---- ---- ---- ---- 22.15 +1.31 20.84 6000 ---- ---- ---- ---- 21.83 +1.30 20.53 6050 ---- ---- ---- ---- 21.51 +1.29 20.22 6100 ---- ---- ---- ---- 21.19 +1.27 19.92 6150 ---- ---- ---- ---- 20.88 +1.26 19.62 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 12.86 -2.00 14.86 10050 ---- ---- ---- ---- 13.35 -2.00 15.35 10100 ---- ---- ---- ---- 13.85 -1.99 15.84 10150 ---- ---- ---- ---- 14.34 -1.99 16.33 10200 ---- ---- ---- ---- 14.83 -2.00 16.83 10250 ---- ---- ---- ---- 15.33 -1.99 17.32 10300 ---- ---- ---- ---- 15.83 -1.98 17.81 10350 ---- ---- ---- ---- 16.33 -1.98 18.31 10400 ---- ---- ---- ---- 16.83 -1.97 18.80 10450 ---- ---- ---- ---- 17.33 -1.97 19.30 10500 ---- ---- ---- ---- 17.83 -1.97 19.80 10550 ---- ---- ---- ---- 18.33 -1.96 20.29 10600 ---- ---- ---- ---- 18.83 -1.96 20.79 10650 ---- ---- ---- ---- 19.32 -1.97 21.29 10700 ---- ---- ---- ---- 19.82 -1.97 21.79 10750 ---- ---- ---- ---- 20.32 -1.97 22.29 10800 ---- ---- ---- ---- 20.82 -1.97 22.79 10850 ---- ---- ---- ---- 21.32 -1.97 23.29 10900 ---- ---- ---- ---- 21.82 -1.97 23.79 10950 ---- ---- ---- ---- 22.32 -1.96 24.28 11000 ---- ---- ---- ---- 22.82 -1.96 24.78 11050 ---- ---- ---- ---- 23.31 -1.97 25.28 11100 ---- ---- ---- ---- 23.81 -1.97 25.78 11150 ---- ---- ---- ---- 24.31 -1.97 26.28 11200 ---- ---- ---- ---- 24.81 -1.97 26.78 11250 ---- ---- ---- ---- 25.31 -1.97 27.28 11300 ---- ---- ---- ---- 25.81 -1.96 27.77 11350 ---- ---- ---- ---- 26.31 -1.96 28.27 11400 ---- ---- ---- ---- 26.81 -1.96 28.77 11450 ---- ---- ---- ---- 27.30 -1.97 29.27 11500 ---- ---- ---- ---- 27.80 -1.97 29.77 11550 ---- ---- ---- ---- 28.30 -1.97 30.27 11600 ---- ---- ---- ---- 28.80 -1.97 30.77 11650 ---- ---- ---- ---- 29.30 -1.96 31.26 11700 ---- ---- ---- ---- 29.80 -1.96 31.76 11750 ---- ---- ---- ---- 30.30 -1.96 32.26 11800 ---- ---- ---- ---- 30.80 -1.96 32.76 11850 ---- ---- ---- ---- 31.30 -1.96 33.26 11900 ---- ---- ---- ---- 31.79 -1.97 33.76 11950 ---- ---- ---- ---- 32.29 -1.97 34.26 12000 ---- ---- ---- ---- 32.79 -1.97 34.76 500 ---- ---- ---- ---- .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 -.01 .02 7150 ---- ---- ---- ---- .01 -.01 .02 7200 ---- ---- ---- ---- .01 -.02 .03 7250 ---- ---- ---- ---- .01 -.03 .04 7650 ---- ---- ---- ---- .02 -.22 .24 7700 ---- ---- ---- ---- .03 -.26 .29 7750 ---- ---- ---- ---- .04 -.30 .34 7800 ---- ---- ---- ---- .06 -.35 .41 7850 ---- ---- ---- ---- .08 -.40 .48 7900 ---- ---- ---- ---- .10 -.47 .57 7950 ---- ---- ---- ---- .13 -.53 .66 8000 ---- ---- ---- ---- .17 -.60 .77 8050 ---- ---- ---- ---- .21 -.68 .89 8100 ---- ---- ---- ---- .27 -.75 1.02 8150 ---- ---- ---- ---- .33 -.83 1.16 8200 ---- ---- ---- ---- .41 -.91 1.32 8250 ---- ---- ---- ---- .50 -.99 1.49 8300 ---- ---- ---- ---- .60 -1.08 1.68 8350 ---- ---- ---- ---- .72 -1.16 1.88 8400 ---- ---- ---- ---- .85 -1.25 2.10 8450 ---- ---- ---- ---- 1.00 -1.33 2.33 8500 ---- ---- ---- ---- 1.17 -1.40 2.57 8550 ---- ---- ---- ---- 1.36 -1.47 2.83 8600 ---- ---- ---- ---- 1.56 -1.55 3.11 8650 ---- ---- ---- ---- 1.79 -1.61 3.40 8700 ---- ---- ---- ---- 2.03 -1.68 3.71 8750 ---- ---- ---- ---- 2.29 -1.73 4.02 8800 ---- ---- ---- ---- 2.57 -1.79 4.36 8850 ---- ---- ---- ---- 2.87 -1.83 4.70 8900 ---- ---- ---- ---- 3.19 -1.87 5.06 8950 ---- ---- ---- ---- 3.52 -1.91 5.43 9000 ---- ---- ---- ---- 3.87 -1.94 5.81 100 9050 ---- ---- ---- ---- 4.24 -1.96 6.20 9100 ---- ---- ---- ---- 4.62 -1.98 6.60 9150 ---- ---- ---- ---- 5.01 -2.00 7.01 9200 ---- ---- ---- ---- 5.41 -2.02 7.43 9250 ---- ---- ---- ---- 5.83 -2.03 7.86 9300 ---- ---- ---- ---- 6.26 -2.03 8.29 9350 ---- ---- ---- ---- 6.69 -2.04 8.73 9400 ---- ---- ---- ---- 7.14 -2.04 9.18 9450 ---- ---- ---- ---- 7.59 -2.04 9.63 9500 ---- ---- ---- ---- 8.05 -2.04 10.09 9550 ---- ---- ---- ---- 8.51 -2.04 10.55 9600 ---- ---- ---- ---- 8.98 -2.04 11.02 9650 ---- ---- ---- ---- 9.46 -2.03 11.49 9700 ---- ---- ---- ---- 9.93 -2.03 11.96 9750 ---- ---- ---- ---- 10.42 -2.02 12.44 9800 ---- ---- ---- ---- 10.90 -2.02 12.92 9850 ---- ---- ---- ---- 11.39 -2.01 13.40 9900 ---- ---- ---- ---- 11.88 -2.01 13.89 9950 ---- ---- ---- ---- 12.37 -2.00 14.37 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 14.29 -.13 14.42 10050 ---- ---- ---- ---- 14.73 -.11 14.84 10100 ---- ---- ---- ---- 15.17 -.10 15.27 10150 ---- ---- ---- ---- 15.61 -.10 15.71 10200 ---- ---- ---- ---- 16.05 -.10 16.15 10250 ---- ---- ---- ---- 16.50 -.09 16.59 10300 ---- ---- ---- ---- 16.95 -.08 17.03 10350 ---- ---- ---- ---- 17.41 -.07 17.48 10400 ---- ---- ---- ---- 17.86 -.07 17.93 10450 ---- ---- ---- ---- 18.32 -.06 18.38 10500 ---- ---- ---- ---- 18.78 -.06 18.84 10550 ---- ---- ---- ---- 19.25 -.04 19.29 10600 ---- ---- ---- ---- 19.71 -.04 19.75 10650 ---- ---- ---- ---- 20.18 -.03 20.21 10700 ---- ---- ---- ---- 20.65 -.03 20.68 10750 ---- ---- ---- ---- 21.12 -.02 21.14 10800 ---- ---- ---- ---- 21.59 -.02 21.61 10850 ---- ---- ---- ---- 22.07 -.01 22.08 10900 ---- ---- ---- ---- 22.54 -.01 22.55 10950 ---- ---- ---- ---- 23.02 UNCH 23.02 11000 ---- ---- ---- ---- 23.50 UNCH 23.50 11050 ---- ---- ---- ---- 23.98 +.01 23.97 11100 ---- ---- ---- ---- 24.46 +.01 24.45 11150 ---- ---- ---- ---- 24.94 +.01 24.93 11200 ---- ---- ---- ---- 25.43 +.02 25.41 11250 ---- ---- ---- ---- 25.91 +.02 25.89 11300 ---- ---- ---- ---- 26.40 +.03 26.37 11350 ---- ---- ---- ---- 26.88 +.03 26.85 11400 ---- ---- ---- ---- 27.37 +.04 27.33 11450 ---- ---- ---- ---- 27.86 +.04 27.82 11500 ---- ---- ---- ---- 28.35 +.05 28.30 11550 ---- ---- ---- ---- 28.84 +.05 28.79 11600 ---- ---- ---- ---- 29.33 +.05 29.28 11650 ---- ---- ---- ---- 29.82 +.06 29.76 11700 ---- ---- ---- ---- 30.31 +.06 30.25 11750 ---- ---- ---- ---- 30.80 +.06 30.74 11800 ---- ---- ---- ---- 31.29 +.06 31.23 11850 ---- ---- ---- ---- 31.78 +.06 31.72 11900 ---- ---- ---- ---- 32.27 +.06 32.21 11950 ---- ---- ---- ---- 32.77 +.07 32.70 500 ---- ---- ---- ---- .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 -.01 .02 6000 ---- ---- ---- ---- .01 -.01 .02 6050 ---- ---- ---- ---- .01 -.01 .02 6100 ---- ---- ---- ---- .02 -.01 .03 6150 ---- ---- ---- ---- .02 -.01 .03 6200 ---- ---- ---- ---- .02 -.02 .04 6250 ---- ---- ---- ---- .03 -.02 .05 6300 ---- ---- ---- ---- .03 -.02 .05 6350 ---- ---- ---- ---- .04 -.02 .06 6400 ---- ---- ---- ---- .05 -.02 .07 6450 ---- ---- ---- ---- .06 -.02 .08 6500 ---- ---- ---- ---- .07 -.03 .10 6600 ---- ---- ---- ---- .09 -.04 .13 6650 ---- ---- ---- ---- .10 -.05 .15 6700 ---- ---- ---- ---- .12 -.05 .17 6750 ---- ---- ---- ---- .14 -.05 .19 6800 ---- ---- ---- ---- .16 -.06 .22 6850 ---- ---- ---- ---- .18 -.07 .25 6900 ---- ---- ---- ---- .21 -.07 .28 6950 ---- ---- ---- ---- .24 -.08 .32 7000 ---- ---- ---- ---- .27 -.08 .35 7050 ---- ---- ---- ---- .31 -.09 .40 7100 ---- ---- ---- ---- .34 -.10 .44 7150 ---- ---- ---- ---- .39 -.10 .49 7200 ---- ---- ---- ---- .44 -.11 .55 7450 ---- ---- ---- ---- .74 -.16 .90 7500 ---- ---- ---- ---- .82 -.16 .98 7550 ---- ---- ---- ---- .91 -.17 1.08 7600 ---- ---- ---- ---- 1.00 -.17 1.17 7650 ---- ---- ---- ---- 1.09 -.19 1.28 7700 ---- ---- ---- ---- 1.20 -.19 1.39 7750 ---- ---- ---- ---- 1.31 -.20 1.51 7800 ---- ---- ---- ---- 1.42 -.21 1.63 7850 ---- ---- ---- ---- 1.55 -.21 1.76 7900 ---- ---- ---- ---- 1.68 -.22 1.90 7950 ---- ---- ---- ---- 1.82 -.23 2.05 8000 ---- ---- ---- ---- 1.97 -.23 2.20 8050 ---- ---- ---- ---- 2.12 -.24 2.36 8100 ---- ---- ---- ---- 2.29 -.24 2.53 8150 ---- ---- ---- ---- 2.46 -.25 2.71 8200 ---- ---- ---- ---- 2.64 -.25 2.89 8250 ---- ---- ---- ---- 2.82 -.26 3.08 8300 ---- ---- ---- ---- 3.02 -.26 3.28 8350 ---- ---- ---- ---- 3.22 -.27 3.49 8400 ---- ---- ---- ---- 3.44 -.26 3.70 8450 ---- ---- ---- ---- 3.66 -.27 3.93 8500 ---- ---- ---- ---- 3.89 -.27 4.16 8550 ---- ---- ---- ---- 4.13 -.27 4.40 8600 ---- ---- ---- ---- 4.37 -.27 4.64 8650 ---- ---- ---- ---- 4.63 -.27 4.90 8700 ---- ---- ---- ---- 4.89 -.27 5.16 8750 ---- ---- ---- ---- 5.16 -.27 5.43 8800 ---- ---- ---- ---- 5.44 -.27 5.71 8850 ---- ---- ---- ---- 5.73 -.26 5.99 8900 ---- ---- ---- ---- 6.02 -.26 6.28 8950 ---- ---- ---- ---- 6.33 -.25 6.58 9000 ---- ---- ---- ---- 6.64 -.25 6.89 100 9050 ---- ---- ---- ---- 6.96 -.25 7.21 9100 ---- ---- ---- ---- 7.29 -.25 7.54 9150 ---- ---- ---- ---- 7.63 -.24 7.87 9200 ---- ---- ---- ---- 7.97 -.24 8.21 9250 ---- ---- ---- ---- 8.33 -.23 8.56 9300 ---- ---- ---- ---- 8.69 -.22 8.91 9350 ---- ---- ---- ---- 9.05 -.22 9.27 9400 ---- ---- ---- ---- 9.42 -.21 9.63 9450 ---- ---- ---- ---- 9.80 -.20 10.00 9500 ---- ---- ---- ---- 10.18 -.20 10.38 9550 ---- ---- ---- ---- 10.57 -.19 10.76 9600 ---- ---- ---- ---- 10.96 -.19 11.15 9650 ---- ---- ---- ---- 11.36 -.18 11.54 9700 ---- ---- ---- ---- 11.77 -.17 11.94 9750 ---- ---- ---- ---- 12.18 -.16 12.34 9800 ---- ---- ---- ---- 12.59 -.16 12.75 9850 ---- ---- ---- ---- 13.01 -.15 13.16 9900 ---- ---- ---- ---- 13.43 -.14 13.57 9950 ---- ---- ---- ---- 13.86 -.13 13.99 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 16.50 -1.74 18.24 10050 ---- ---- ---- ---- 16.92 -1.75 18.67 10100 ---- ---- ---- ---- 17.33 -1.76 19.09 10150 ---- ---- ---- ---- 17.76 -1.77 19.53 10200 ---- ---- ---- ---- 18.18 -1.78 19.96 10250 ---- ---- ---- ---- 18.61 -1.79 20.40 10300 ---- ---- ---- ---- 19.04 -1.80 20.84 10350 ---- ---- ---- ---- 19.47 -1.81 21.28 6000 ---- ---- ---- ---- .14 -.09 .23 6050 ---- ---- ---- ---- .16 -.10 .26 6100 ---- ---- ---- ---- .18 -.11 .29 6150 ---- ---- ---- ---- .20 -.12 .32 6200 ---- ---- ---- ---- .22 -.14 .36 6250 ---- ---- ---- ---- .25 -.14 .39 6300 ---- ---- ---- ---- .28 -.15 .43 6350 ---- ---- ---- ---- .31 -.17 .48 6400 ---- ---- ---- ---- .34 -.19 .53 6450 ---- ---- ---- ---- .38 -.20 .58 7500 ---- ---- ---- ---- 2.10 -.64 2.74 7550 ---- ---- ---- ---- 2.24 -.67 2.91 7600 ---- ---- ---- ---- 2.39 -.69 3.08 7650 ---- ---- ---- ---- 2.54 -.72 3.26 7700 ---- ---- ---- ---- 2.69 -.75 3.44 7750 ---- ---- ---- ---- 2.86 -.78 3.64 7800 ---- ---- ---- ---- 3.03 -.80 3.83 7850 ---- ---- ---- ---- 3.21 -.83 4.04 7900 ---- ---- ---- ---- 3.39 -.86 4.25 7950 ---- ---- ---- ---- 3.58 -.88 4.46 8000 ---- ---- ---- ---- 3.77 -.92 4.69 8050 ---- ---- ---- ---- 3.98 -.94 4.92 8100 ---- ---- ---- ---- 4.19 -.96 5.15 8150 ---- ---- ---- ---- 4.40 -1.00 5.40 8200 ---- ---- ---- ---- 4.62 -1.03 5.65 8250 ---- ---- ---- ---- 4.85 ---- ---- 8300 ---- ---- ---- ---- 5.09 -1.07 6.16 8350 ---- ---- ---- ---- 5.33 -1.10 6.43 8400 ---- ---- ---- ---- 5.58 -1.13 6.71 8450 ---- ---- ---- ---- 5.83 -1.16 6.99 8500 ---- ---- ---- ---- 6.09 -1.19 7.28 8550 ---- ---- ---- ---- 6.36 -1.21 7.57 8600 ---- ---- ---- ---- 6.64 -1.23 7.87 8650 ---- ---- ---- ---- 6.92 -1.25 8.17 8700 ---- ---- ---- ---- 7.20 -1.28 8.48 8750 ---- ---- ---- ---- 7.50 -1.30 8.80 8800 ---- ---- ---- ---- 7.80 -1.32 9.12 8850 ---- ---- ---- ---- 8.10 -1.35 9.45 8900 ---- ---- ---- ---- 8.41 -1.37 9.78 8950 ---- ---- ---- ---- 8.73 -1.39 10.12 9000 ---- ---- ---- ---- 9.05 -1.41 10.46 9050 ---- ---- ---- ---- 9.38 -1.43 10.81 9100 ---- ---- ---- ---- 9.71 -1.45 11.16 9150 ---- ---- ---- ---- 10.05 -1.47 11.52 9200 ---- ---- ---- ---- 10.39 -1.50 11.89 9250 ---- ---- ---- ---- 10.74 -1.51 12.25 9300 ---- ---- ---- ---- 11.09 -1.53 12.62 9350 ---- ---- ---- ---- 11.45 -1.55 13.00 9400 ---- ---- ---- ---- 11.81 -1.57 13.38 9450 ---- ---- ---- ---- 12.18 -1.59 13.77 9500 ---- ---- ---- ---- 12.55 -1.60 14.15 9550 ---- ---- ---- ---- 12.93 -1.62 14.55 9600 ---- ---- ---- ---- 13.31 -1.63 14.94 9650 ---- ---- ---- ---- 13.70 -1.64 15.34 9700 ---- ---- ---- ---- 14.09 -1.66 15.75 9750 ---- ---- ---- ---- 14.48 -1.67 16.15 9800 ---- ---- ---- ---- 14.88 -1.68 16.56 9850 ---- ---- ---- ---- 15.28 -1.70 16.98 9900 ---- ---- ---- ---- 15.68 -1.72 17.40 9950 ---- ---- ---- ---- 16.09 -1.73 17.82 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .39 -.17 .56 6050 ---- ---- ---- ---- .43 -.18 .61 6100 ---- ---- ---- ---- .47 -.19 .66 6150 ---- ---- ---- ---- .51 -.21 .72 6200 ---- ---- ---- ---- .56 -.22 .78 6250 ---- ---- ---- ---- .61 -.23 .84 6300 ---- ---- ---- ---- .66 -.25 .91 6350 ---- ---- ---- ---- .72 -.26 .98 6400 ---- ---- ---- ---- .77 -.28 1.05 6450 ---- ---- ---- ---- .84 -.29 1.13 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .68 -.22 .90 6000 ---- ---- ---- ---- .73 -.24 .97 6050 ---- ---- ---- ---- .79 -.25 1.04 6100 ---- ---- ---- ---- .85 -.27 1.12 6150 ---- ---- ---- ---- .91 -.28 1.19 6200 ---- ---- ---- ---- .98 -.30 1.28 6250 ---- ---- ---- ---- 1.05 -.31 1.36 6300 ---- ---- ---- ---- 1.12 -.33 1.45 6350 ---- ---- ---- ---- 1.20 -.35 1.55 6400 ---- ---- ---- ---- 1.28 -.36 1.64 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .96 -.23 1.19 5950 ---- ---- ---- ---- 1.03 -.23 1.26 6000 ---- ---- ---- ---- 1.10 -.25 1.35 6050 ---- ---- ---- ---- 1.17 -.26 1.43 6100 ---- ---- ---- ---- 1.25 -.27 1.52 6150 ---- ---- ---- ---- 1.33 -.29 1.62 6200 ---- ---- ---- ---- 1.42 -.30 1.72 6250 ---- ---- ---- ---- 1.50 -.32 1.82 6300 ---- ---- ---- ---- 1.60 -.33 1.93 6350 ---- ---- ---- ---- 1.69 -.35 2.04 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- 1.29 -.26 1.55 5950 ---- ---- ---- ---- 1.38 -.27 1.65 6000 ---- ---- ---- ---- 1.46 -.29 1.75 6050 ---- ---- ---- ---- 1.55 -.30 1.85 6100 ---- ---- ---- ---- 1.64 -.31 1.95 6150 ---- ---- ---- ---- 1.73 -.33 2.06 6200 ---- ---- ---- ---- 1.83 -.34 2.17 6250 ---- ---- ---- ---- 1.94 -.35 2.29 6300 ---- ---- ---- ---- 2.04 -.37 2.41 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.62 -.29 1.91 5900 ---- ---- ---- ---- 1.72 -.29 2.01 5950 ---- ---- ---- ---- 1.81 -.31 2.12 6000 ---- ---- ---- ---- 1.91 -.32 2.23 6050 ---- ---- ---- ---- 2.01 -.34 2.35 6100 ---- ---- ---- ---- 2.12 -.35 2.47 6150 ---- ---- ---- ---- 2.23 -.36 2.59 6200 ---- ---- ---- ---- 2.35 -.37 2.72 6250 ---- ---- ---- ---- 2.46 -.39 2.85 6300 ---- ---- ---- ---- 2.58 -.41 2.99 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.73 -.30 2.03 5900 ---- ---- ---- ---- 1.83 -.30 2.13 5950 ---- ---- ---- ---- 1.93 -.32 2.25 6000 ---- ---- ---- ---- 2.03 -.33 2.36 6050 ---- ---- ---- ---- 2.14 -.34 2.48 6100 ---- ---- ---- ---- 2.25 -.35 2.60 6150 ---- ---- ---- ---- 2.36 -.37 2.73 6200 ---- ---- ---- ---- 2.48 -.38 2.86 6250 ---- ---- ---- ---- 2.60 -.40 3.00 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.97 -.30 2.27 5850 ---- ---- ---- ---- 2.08 -.30 2.38 5900 ---- ---- ---- ---- 2.18 -.32 2.50 5950 ---- ---- ---- ---- 2.29 -.34 2.63 6000 ---- ---- ---- ---- 2.41 -.34 2.75 6050 ---- ---- ---- ---- 2.53 -.35 2.88 6100 ---- ---- ---- ---- 2.65 -.37 3.02 6150 ---- ---- ---- ---- 2.77 -.39 3.16 6200 ---- ---- ---- ---- 2.90 -.40 3.30 6250 ---- ---- ---- ---- 3.04 -.40 3.44 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 2.55 -.32 2.87 5850 ---- ---- ---- ---- 2.67 -.33 3.00 5900 ---- ---- ---- ---- 2.80 -.34 3.14 5950 ---- ---- ---- ---- 2.93 -.35 3.28 6000 ---- ---- ---- ---- 3.06 -.36 3.42 6050 ---- ---- ---- ---- 3.19 -.38 3.57 6100 ---- ---- ---- ---- 3.33 -.39 3.72 6150 ---- ---- ---- ---- 3.47 -.40 3.87 6200 ---- ---- ---- ---- 3.62 -.41 4.03 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 2.51 -.32 2.83 5800 ---- ---- ---- ---- 2.63 -.33 2.96 5850 ---- ---- ---- ---- 2.75 -.34 3.09 5900 ---- ---- ---- ---- 2.88 -.35 3.23 5950 ---- ---- ---- ---- 3.00 -.37 3.37 6000 ---- ---- ---- ---- 3.14 -.37 3.51 6050 ---- ---- ---- ---- 3.27 -.39 3.66 6100 ---- ---- ---- ---- 3.41 -.40 3.81 6150 ---- ---- ---- ---- 3.56 -.41 3.97 6200 ---- ---- ---- ---- 3.70 -.43 4.13 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 3.06 -.32 3.38 5800 ---- ---- ---- ---- 3.19 -.33 3.52 5850 ---- ---- ---- ---- 3.33 -.34 3.67 5900 ---- ---- ---- ---- 3.46 -.36 3.82 5950 ---- ---- ---- ---- 3.61 -.36 3.97 6000 ---- ---- ---- ---- 3.75 -.38 4.13 6050 ---- ---- ---- ---- 3.90 -.39 4.29 6100 ---- ---- ---- ---- 4.06 -.39 4.45 6150 ---- ---- ---- ---- 4.21 -.41 4.62 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 3.21 -.30 3.51 5750 ---- ---- ---- ---- 3.34 -.31 3.65 5800 ---- ---- ---- ---- 3.48 -.32 3.80 5850 ---- ---- ---- ---- 3.62 -.33 3.95 5900 ---- ---- ---- ---- 3.77 -.34 4.11 5950 ---- ---- ---- ---- 3.92 -.34 4.26 6000 ---- ---- ---- ---- 4.07 -.36 4.43 6050 ---- ---- ---- ---- 4.23 -.36 4.59 6100 ---- ---- ---- ---- 4.38 -.38 4.76 6150 ---- ---- ---- ---- 4.55 -.38 4.93 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 ECG NOV 22 07 EVT OPT ON GC SYN FT CALL 1550 ---- ---- ---- 19.25B 20.00 ---- ---- 1575 ---- ---- ---- 19.25B 20.00 ---- ---- 1600 ---- ---- ---- 19.25B 20.00 ---- ---- 1625 ---- ---- ---- 19.25B 20.00 ---- ---- 1640 ---- ---- ---- 19.25B 20.00 ---- ---- 1650 ---- ---- ---- 18.75A 20.00 ---- ---- 1660 ---- ---- ---- 15.75A 20.00 ---- ---- 1670 ---- ---- ---- 11.25A 20.00 ---- ---- 1680 9.50 14.50B 5.25A 7.00A 20.00 ---- 314 ---- 1690 4.75 4.75 .50A 2.25B .00 ---- 50 ---- 1700 2.25 2.25 .50A .50A .00 ---- 2 ---- 1710 ---- ---- ---- .50A .00 ---- ---- 1720 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 366 ECG NOV 22 07 EVT OPT ON GC SYN FT PUT 1550 ---- ---- ---- .50A .00 ---- ---- 1575 ---- ---- ---- .50A .00 ---- ---- 1600 ---- ---- ---- .50A .00 ---- ---- 1625 ---- ---- ---- .50A .00 ---- ---- 1640 ---- ---- ---- .50A .00 ---- ---- 1650 2.00 2.00 .50A 1.25B .00 ---- 2 ---- 1660 ---- ---- ---- .50A .00 ---- ---- 1670 .50 .50 .50 .50 .00 ---- 10 ---- 1680 11.00 11.50 5.50 8.25A .00 ---- 443 ---- 1690 15.25 19.25B 13.75A 14.50A 20.00 ---- 6 ---- 1700 ---- ---- ---- 17.50A 20.00 ---- ---- 1710 ---- ---- ---- 19.25B 20.00 ---- ---- 1720 ---- ---- ---- 19.25B 20.00 ---- ---- 1725 ---- ---- ---- 19.25B 20.00 ---- ---- 1750 ---- ---- ---- 19.25B 20.00 ---- ---- 1775 ---- ---- ---- 19.25B 20.00 ---- ---- 1800 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 461 ECH NOV 22 07 EVT OPT ON HG SYN FT CALL 310 ---- ---- ---- 19.25B 20.00 ---- ---- 320 ---- ---- ---- 19.25B 20.00 ---- ---- 330 ---- ---- ---- 19.50B 20.00 ---- ---- 340 ---- ---- ---- 19.50B 20.00 ---- ---- 350 ---- ---- ---- 19.50B 20.00 ---- ---- 355 ---- ---- ---- 14.75A 20.00 ---- ---- 360 ---- ---- ---- 4.00A 20.00 ---- ---- 365 6.25 6.25 .50A .50A .00 ---- 11 ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 385 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 ECH NOV 22 07 EVT OPT ON HG SYN FT PUT 310 ---- ---- ---- .50A .00 ---- ---- 320 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 350 1.00 1.00 .50A .50A .00 ---- 1 ---- 355 3.50 5.25B .50A 1.00B .00 ---- 30 ---- 360 5.50 16.00B 3.50A 16.00B .00 ---- 14 ---- 365 ---- ---- ---- 9.25A 20.00 ---- ---- 370 ---- ---- ---- 15.75A 20.00 ---- ---- 375 ---- ---- ---- 19.50B 20.00 ---- ---- 380 ---- ---- ---- 19.50B 20.00 ---- ---- 385 ---- ---- ---- 19.25B 20.00 ---- ---- 390 ---- ---- ---- 19.25B 20.00 ---- ---- 400 ---- ---- ---- 19.25B 20.00 ---- ---- 410 ---- ---- ---- 19.50B 20.00 ---- ---- 420 ---- ---- ---- 19.50B 20.00 ---- ---- 430 ---- ---- ---- 19.50B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 ECI NOV 22 07 EVT OPT ON SI SYN FT CALL 1500 ---- ---- ---- 19.25B 20.00 ---- ---- 1600 ---- ---- ---- 19.25B 20.00 ---- ---- 1700 ---- ---- ---- 19.25B 20.00 ---- ---- 1800 ---- ---- ---- 19.25B 20.00 ---- ---- 1900 ---- ---- ---- 19.25B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 17.00A 20.00 ---- ---- 2050 ---- ---- ---- 9.25A 20.00 ---- ---- 2100 ---- ---- ---- .75A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECI NOV 22 07 EVT OPT ON SI SYN FT PUT 1500 ---- ---- ---- .50A .00 ---- ---- 1600 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 2000 3.00 3.25 .50A 3.00B .00 ---- 81 ---- 2050 9.25 10.75B .50A .50A .00 ---- 1 ---- 2100 17.00 19.50B 8.25A 11.00A 20.00 ---- 2 ---- 2150 ---- ---- ---- 19.50B 20.00 ---- ---- 2200 ---- ---- ---- 19.50B 20.00 ---- ---- 2250 ---- ---- ---- 19.25B 20.00 ---- ---- 2300 ---- ---- ---- 19.25B 20.00 ---- ---- 2400 ---- ---- ---- 19.25B 20.00 ---- ---- 2500 ---- ---- ---- 19.25B 20.00 ---- ---- 2600 ---- ---- ---- 19.25B 20.00 ---- ---- 2700 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 84 *** END OF REPORT ***