FINAL PRE-CLEARING PRICES AS OF 11/18/22 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 10.0 10.0 10.0 ---- ---- 10 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4GC Gold Enhanced Delivery Futures NOV22 ---- ---- ---- ---- 1712.8 -8.9 1721.7 DEC22 ---- ---- ---- ---- 1710.2 -8.9 1719.1 JAN23 ---- ---- ---- ---- 1707.6 -8.9 1716.5 FEB23 ---- ---- ---- ---- 1708.0 -8.9 1716.9 APR23 ---- ---- ---- ---- 1705.5 -8.9 1714.4 JUN23 ---- ---- ---- ---- 1698.1 -8.9 1707.0 AUG23 ---- ---- ---- ---- 1694.0 -8.9 1702.9 OCT23 ---- ---- ---- ---- 1689.9 -8.9 1698.8 DEC23 ---- ---- ---- ---- 1685.8 -8.9 1694.7 FEB24 ---- ---- ---- ---- 1683.7 -8.9 1692.6 APR24 ---- ---- ---- ---- 1678.7 -8.9 1687.6 JUN24 ---- ---- ---- ---- 1673.7 -8.9 1682.6 AUG24 ---- ---- ---- ---- 1669.6 -8.9 1678.5 DEC24 ---- ---- ---- ---- 1661.7 -8.9 1670.6 JUN25 ---- ---- ---- ---- 1649.7 -8.9 1658.6 DEC25 ---- ---- ---- ---- 1637.7 -8.9 1646.6 JUN26 ---- ---- ---- ---- 1625.7 -8.9 1634.6 DEC26 ---- ---- ---- ---- 1617.7 -8.9 1626.6 JUN27 ---- ---- ---- ---- 1607.7 -8.9 1616.6 DEC27 ---- ---- ---- ---- 1597.7 -8.9 1606.6 JUN28 ---- ---- ---- ---- 1587.7 -8.9 1596.6 AEP Aluminium European Premium Metal Bulletin (25mt-du NOV22 ---- ---- ---- ---- 201.47 -.70 202.17 909 DEC22 ---- ---- ---- ---- 190.00 UNCH 190.00 6 844 JAN23 ---- ---- ---- ---- 194.48 UNCH 194.48 67 364 FEB23 ---- ---- ---- ---- 194.55 UNCH 194.55 66 403 MAR23 ---- ---- ---- ---- 194.76 UNCH 194.76 63 685 APR23 ---- ---- ---- ---- 194.84 UNCH 194.84 62 657 MAY23 ---- ---- ---- ---- 194.76 UNCH 194.76 63 660 JUN23 ---- ---- ---- ---- 194.84 UNCH 194.84 62 652 JLY23 ---- ---- ---- ---- 194.76 UNCH 194.76 63 296 AUG23 ---- ---- ---- ---- 194.84 UNCH 194.84 62 301 SEP23 ---- ---- ---- ---- 194.84 UNCH 194.84 62 299 OCT23 ---- ---- ---- ---- 194.84 UNCH 194.84 62 290 NOV23 ---- ---- ---- ---- 194.84 UNCH 194.84 62 282 DEC23 ---- ---- ---- ---- 195.00 UNCH 195.00 60 227 TOTAL EST.VOL VOLUME OPEN INT TOTAL 760 6869 ALA Alumina FOB Australia (Platts) Futures NOV22 ---- ---- ---- ---- 312.01 -.15 312.16 115 DEC22 ---- ---- ---- ---- 330.00 UNCH 330.00 115 JAN23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 FEB23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 MAR23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 APR23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 MAY23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 JUN23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 JLY23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 AUG23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 SEP23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 OCT23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 NOV23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 DEC23 ---- ---- ---- ---- 320.00 UNCH 320.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 830 ALI PHYSICAL ALUMINUM FUTURES NOV22 ---- ---- ---- ---- 2428.00 +35.00 2393.00 4 DEC22 ---- ---- ---- ---- 2423.25 +30.75 16 2392.50 16 53 JAN23 2406.75 2431.00 2391.25 2426.50A 2428.75 +32.00 163 2396.75 96 571 FEB23 2411.50 2442.00B 2387.00A 2429.00A 2436.75 +35.00 588 2401.75 637 335 MAR23 2423.50 2441.75 2421.50 2443.75B 2443.00 +34.50 165 2408.50 394 62 APR23 ---- ---- ---- 2454.25B 2449.50 +35.00 2 2414.50 10 MAY23 ---- ---- ---- 2457.25B 2453.75 +34.75 2419.00 4 JUN23 ---- ---- ---- ---- 2460.75 +34.75 2426.00 JLY23 ---- ---- ---- ---- 2468.75 +34.75 2434.00 AUG23 ---- ---- ---- ---- 2475.75 +34.75 2441.00 SEP23 ---- ---- ---- ---- 2483.75 +34.75 2449.00 OCT23 ---- ---- ---- ---- 2490.75 +34.75 2456.00 NOV23 ---- ---- ---- ---- 2497.75 +34.75 2463.00 DEC23 ---- ---- ---- ---- 2500.00 +34.75 2465.25 JAN24 ---- ---- ---- ---- 2509.00 +34.75 2474.25 FEB24 ---- ---- ---- ---- 2518.00 +34.75 2483.25 MAR24 ---- ---- ---- ---- 2527.00 +34.75 2492.25 APR24 ---- ---- ---- ---- 2534.00 +34.75 2499.25 MAY24 ---- ---- ---- ---- 2539.00 +34.75 2504.25 JUN24 ---- ---- ---- ---- 2545.00 +34.75 2510.25 JLY24 ---- ---- ---- ---- 2553.00 +34.75 2518.25 AUG24 ---- ---- ---- ---- 2561.00 +34.75 2526.25 SEP24 ---- ---- ---- ---- 2569.00 +34.75 2534.25 OCT24 ---- ---- ---- ---- 2577.00 +34.75 2542.25 NOV24 ---- ---- ---- ---- 2585.00 +34.75 2550.25 DEC24 ---- ---- ---- ---- 2577.50 +34.75 2542.75 JAN25 ---- ---- ---- ---- 2584.50 +34.75 2549.75 FEB25 ---- ---- ---- ---- 2591.50 +34.75 2556.75 MAR25 ---- ---- ---- ---- 2598.50 +34.75 2563.75 APR25 ---- ---- ---- ---- 2607.50 +34.75 2572.75 MAY25 ---- ---- ---- ---- 2616.50 +34.75 2581.75 JUN25 ---- ---- ---- ---- 2624.50 +34.75 2589.75 JLY25 ---- ---- ---- ---- 2633.50 +34.75 2598.75 AUG25 ---- ---- ---- ---- 2641.50 +34.75 2606.75 SEP25 ---- ---- ---- ---- 2649.50 +34.75 2614.75 OCT25 ---- ---- ---- ---- 2657.50 +34.75 2622.75 NOV25 ---- ---- ---- ---- 2664.50 +34.75 2629.75 DEC25 ---- ---- ---- ---- 2672.50 +34.75 2637.75 JAN26 ---- ---- ---- ---- 2680.50 +34.75 2645.75 FEB26 ---- ---- ---- ---- 2688.50 +34.75 2653.75 MAR26 ---- ---- ---- ---- 2696.50 +34.75 2661.75 APR26 ---- ---- ---- ---- 2705.50 +34.75 2670.75 MAY26 ---- ---- ---- ---- 2713.50 +34.75 2678.75 JUN26 ---- ---- ---- ---- 2721.50 +34.75 2686.75 JLY26 ---- ---- ---- ---- 2729.50 +34.75 2694.75 AUG26 ---- ---- ---- ---- 2736.50 +34.75 2701.75 SEP26 ---- ---- ---- ---- 2744.50 +34.75 2709.75 OCT26 ---- ---- ---- ---- 2751.50 +34.75 2716.75 NOV26 ---- ---- ---- ---- 2759.50 +34.75 2724.75 DEC26 ---- ---- ---- ---- 2767.50 +34.75 2732.75 JAN27 ---- ---- ---- ---- 2777.50 +34.75 2742.75 FEB27 ---- ---- ---- ---- 2787.50 +34.75 2752.75 MAR27 ---- ---- ---- ---- 2797.50 +34.75 2762.75 APR27 ---- ---- ---- ---- 2808.50 +34.75 2773.75 MAY27 ---- ---- ---- ---- 2818.50 +34.75 2783.75 JUN27 ---- ---- ---- ---- 2828.50 +34.75 2793.75 JLY27 ---- ---- ---- ---- 2836.50 +34.75 2801.75 AUG27 ---- ---- ---- ---- 2850.50 +34.75 2815.75 SEP27 ---- ---- ---- ---- 2853.50 +34.75 2818.75 OCT27 ---- ---- ---- ---- 2860.50 +34.75 2825.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 934 1143 1039 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) NOV22 ---- ---- ---- ---- .19724 +.00004 .19720 2388 DEC22 ---- ---- ---- ---- .20500 UNCH .20500 2612 JAN23 ---- ---- ---- ---- .22000 +.00382 .21618 38 3177 FEB23 ---- ---- ---- ---- .22000 +.00100 .21900 10 3115 MAR23 ---- ---- ---- ---- .22000 +.00100 .21900 10 2974 APR23 ---- ---- ---- ---- .21900 UNCH .21900 10 2588 MAY23 ---- ---- ---- ---- .21900 UNCH .21900 10 2210 JUN23 ---- ---- ---- ---- .21900 UNCH .21900 10 2402 JLY23 ---- ---- ---- ---- .21957 UNCH .21957 1535 AUG23 ---- ---- ---- ---- .21957 UNCH .21957 1937 SEP23 ---- ---- ---- ---- .21957 UNCH .21957 1609 OCT23 ---- ---- ---- ---- .22620 UNCH .22620 922 NOV23 ---- ---- ---- ---- .22620 UNCH .22620 963 DEC23 ---- ---- ---- ---- .22620 UNCH .22620 856 JAN24 ---- ---- ---- ---- .23750 UNCH .23750 87 FEB24 ---- ---- ---- ---- .23750 UNCH .23750 87 MAR24 ---- ---- ---- ---- .23750 UNCH .23750 87 APR24 ---- ---- ---- ---- .23750 UNCH .23750 62 MAY24 ---- ---- ---- ---- .23750 UNCH .23750 62 JUN24 ---- ---- ---- ---- .23750 UNCH .23750 62 JLY24 ---- ---- ---- ---- .23750 UNCH .23750 57 AUG24 ---- ---- ---- ---- .23750 UNCH .23750 57 SEP24 ---- ---- ---- ---- .23750 UNCH .23750 57 OCT24 ---- ---- ---- ---- .23750 UNCH .23750 57 NOV24 ---- ---- ---- ---- .23750 UNCH .23750 57 DEC24 ---- ---- ---- ---- .23750 UNCH .23750 57 TOTAL EST.VOL VOLUME OPEN INT TOTAL 88 30077 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu DEC22 ---- ---- ---- ---- 375.00 UNCH 375.00 1087 JAN23 ---- ---- ---- ---- 410.00 +10.00 400.00 1323 FEB23 ---- ---- ---- ---- 410.00 +10.00 400.00 787 MAR23 ---- ---- ---- ---- 410.00 +5.00 405.00 758 APR23 ---- ---- ---- ---- 425.00 +5.00 420.00 508 MAY23 ---- ---- ---- ---- 430.00 +5.00 425.00 528 JUN23 ---- ---- ---- ---- 430.00 +5.00 425.00 514 JLY23 ---- ---- ---- ---- 440.00 +5.00 435.00 445 AUG23 ---- ---- ---- ---- 440.00 +5.00 435.00 445 SEP23 ---- ---- ---- ---- 440.00 +5.00 435.00 445 OCT23 ---- ---- ---- ---- 440.00 +5.00 435.00 368 NOV23 ---- ---- ---- ---- 440.00 +5.00 435.00 368 DEC23 ---- ---- ---- ---- 440.00 +5.00 435.00 350 JAN24 ---- ---- ---- ---- 435.00 +5.00 430.00 50 FEB24 ---- ---- ---- ---- 435.00 +5.00 430.00 50 MAR24 ---- ---- ---- ---- 435.00 +5.00 430.00 50 APR24 ---- ---- ---- ---- 435.00 +5.00 430.00 50 MAY24 ---- ---- ---- ---- 435.00 +5.00 430.00 50 JUN24 ---- ---- ---- ---- 435.00 +5.00 430.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8226 COB Cobalt Metal (Fastmarkets) Futures NOV22 ---- ---- ---- ---- 22.99 UNCH 22.99 314 DEC22 ---- ---- ---- ---- 22.80 -.13 22.93 325 JAN23 ---- ---- ---- ---- 21.75 -1.60 23.35 398 FEB23 ---- ---- ---- ---- 22.71 -.69 23.40 402 MAR23 ---- ---- ---- ---- 22.74 -.69 23.43 466 APR23 ---- ---- ---- ---- 22.76 -.69 23.45 437 MAY23 ---- ---- ---- ---- 22.79 -.69 23.48 438 JUN23 ---- ---- ---- ---- 22.81 -.69 23.50 471 JLY23 ---- ---- ---- ---- 22.84 -.69 23.53 383 AUG23 ---- ---- ---- ---- 22.86 -.69 23.55 356 SEP23 ---- ---- ---- ---- 22.94 -.69 23.63 446 OCT23 ---- ---- ---- ---- 23.04 +.09 22.95 5 488 NOV23 ---- ---- ---- ---- 23.06 +.11 22.95 5 488 DEC23 ---- ---- ---- ---- 23.06 +.11 22.95 5 374 JAN24 ---- ---- ---- ---- 23.06 +.11 22.95 5 291 FEB24 ---- ---- ---- ---- 23.06 +.11 22.95 5 308 MAR24 ---- ---- ---- ---- 23.06 +.11 22.95 5 334 APR24 ---- ---- ---- ---- 23.06 -.42 23.48 396 MAY24 ---- ---- ---- ---- 23.06 -.42 23.48 391 JUN24 ---- ---- ---- ---- 23.09 -.41 23.50 359 JLY24 ---- ---- ---- ---- 23.09 -.41 23.50 229 AUG24 ---- ---- ---- ---- 23.09 -.41 23.50 244 SEP24 ---- ---- ---- ---- 23.09 -.41 23.50 284 OCT24 ---- ---- ---- ---- 23.09 -.41 23.50 218 NOV24 ---- ---- ---- ---- 23.09 -.41 23.50 218 DEC24 ---- ---- ---- ---- 23.14 -.41 23.55 110 JAN25 ---- ---- ---- ---- 22.78 UNCH 22.78 135 FEB25 ---- ---- ---- ---- 22.78 UNCH 22.78 135 MAR25 ---- ---- ---- ---- 22.78 UNCH 22.78 222 APR25 ---- ---- ---- ---- 22.78 UNCH 22.78 142 MAY25 ---- ---- ---- ---- 22.78 UNCH 22.78 142 JUN25 ---- ---- ---- ---- 22.83 UNCH 22.83 55 JLY25 ---- ---- ---- ---- 22.83 UNCH 22.83 105 AUG25 ---- ---- ---- ---- 22.83 UNCH 22.83 105 SEP25 ---- ---- ---- ---- 22.83 UNCH 22.83 105 OCT25 ---- ---- ---- ---- 22.88 UNCH 22.88 30 NOV25 ---- ---- ---- ---- 22.88 UNCH 22.88 30 DEC25 ---- ---- ---- ---- 22.88 UNCH 22.88 30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 10404 EDP Aluminium European Premium Duty-Paid (Metal Bullet NOV22 ---- ---- ---- ---- 257.59 -1.84 259.43 2239 DEC22 ---- ---- ---- ---- 245.00 UNCH 245.00 2126 JAN23 ---- ---- ---- ---- 240.56 UNCH 240.56 180 1344 FEB23 ---- ---- ---- ---- 240.56 UNCH 240.56 180 1352 MAR23 ---- ---- ---- ---- 240.56 UNCH 240.56 180 1397 APR23 ---- ---- ---- ---- 250.00 UNCH 250.00 1324 MAY23 ---- ---- ---- ---- 250.00 UNCH 250.00 1324 JUN23 ---- ---- ---- ---- 250.00 UNCH 250.00 1324 JLY23 ---- ---- ---- ---- 250.00 UNCH 250.00 1149 AUG23 ---- ---- ---- ---- 250.00 UNCH 250.00 1159 SEP23 ---- ---- ---- ---- 250.00 UNCH 250.00 1151 OCT23 ---- ---- ---- ---- 251.19 UNCH 251.19 1056 NOV23 ---- ---- ---- ---- 251.19 UNCH 251.19 956 DEC23 ---- ---- ---- ---- 251.19 UNCH 251.19 956 TOTAL EST.VOL VOLUME OPEN INT TOTAL 540 18857 EHR North European Hot-Rolled Coil Steel (Argus) Futur NOV22 ---- ---- ---- ---- 638.00 +4.00 634.00 15 631 DEC22 625.00 625.00 625.00 625.00 625.00 -5.00 10 630.00 1 540 JAN23 636.00 645.00 635.00 645.00 645.00 +7.00 7 638.00 4 720 FEB23 651.00 660.00B 650.00 660.00B 660.00 +5.00 2 655.00 65 1386 MAR23 ---- ---- ---- ---- 685.00 +5.00 680.00 3 697 APR23 ---- ---- ---- ---- 705.00 +5.00 700.00 270 MAY23 ---- ---- ---- ---- 710.00 +5.00 705.00 227 JUN23 ---- ---- ---- ---- 725.00 +5.00 720.00 3 456 JLY23 ---- ---- ---- ---- 730.00 +5.00 725.00 387 AUG23 ---- ---- ---- ---- 735.00 +5.00 730.00 96 SEP23 ---- ---- ---- ---- 740.00 +5.00 735.00 391 OCT23 ---- ---- ---- ---- 745.00 +5.00 740.00 12 NOV23 ---- ---- ---- ---- 750.00 +5.00 745.00 12 DEC23 ---- ---- ---- ---- 755.00 +5.00 750.00 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 91 5837 GC Gold Futures NOV22 1763.3 1763.3 1747.6 1748.7A 1751.9 -8.9 414 1760.8 18 1197 DEC22 1763.1 1769.9 1749.2 1752.0 1754.4 -8.6 135479 1763.0 169097 186807 JAN23 1769.6 1775.6 1757.4A 1760.0B 1762.0 -8.6 138 1770.6 218 479 FEB23 1777.6 1784.5 1764.0 1766.7 1769.0 -8.8 30050 1777.8 28826 238183 APR23 1795.5 1799.5 1779.6 1782.1B 1784.0 -8.9 1217 1792.9 2420 24490 JUN23 1810.0 1813.8B 1795.9 1797.3B 1799.3 -8.7 175 1808.0 1459 13988 AUG23 1825.4 1826.3 1815.8 1810.9A 1815.8 -8.5 84 1824.3 120 3144 OCT23 ---- ---- ---- 1827.5A 1831.4 -8.5 20 1839.9 2 701 DEC23 1856.5 1856.5 1843.3 1845.5B 1847.9 -7.7 169 1855.6 195 4921 FEB24 1860.5 1860.5 1860.5 1867.2B 1862.9 -7.7 1 1870.6 6 APR24 ---- ---- ---- ---- 1874.4 -7.7 1882.1 1 JUN24 ---- ---- ---- ---- 1885.1 -7.7 1892.8 180 AUG24 ---- ---- ---- ---- 1893.6 -7.7 1901.3 DEC24 ---- ---- ---- ---- 1921.5 -7.7 1929.2 136 JUN25 ---- ---- ---- ---- 1942.7 -7.7 1950.4 1 DEC25 ---- ---- ---- ---- 1964.2 -7.7 1971.9 7 JUN26 ---- ---- ---- ---- 1974.2 -7.7 1981.9 DEC26 ---- ---- ---- ---- 1993.9 -7.7 2001.6 2 JUN27 ---- ---- ---- ---- 2003.9 -7.7 2011.6 DEC27 ---- ---- ---- ---- 2021.7 -7.7 2029.4 JUN28 ---- ---- ---- ---- 2031.7 -7.7 2039.4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 167747 202355 474243 GC7 GOLD LONDON GCD MRKR DEC22 ---- ---- ---- ---- 1754.4 -7.0 1761.4 GCK Kilo Gold Futures DEC22 ---- ---- ---- ---- 1392.0 UNCH 1392.0 JAN23 ---- ---- ---- ---- 1393.1 UNCH 1393.1 FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 GCT GOLD TAS FUTURES DEC22 .0 .2B -.1 .2B .0 UNCH 350 .0 FEB23 .0 .1B -.1 .0 .0 UNCH 355 .0 APR23 .0 .0 .0 .0 .0 UNCH 3 .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 708 GSP NOV 22 LONDON SPOT GOLD 22 ---- ---- ---- ---- 1752.70 -7.80 1760.50 23 ---- ---- ---- ---- 1752.70 -7.80 1760.50 25 ---- ---- ---- ---- 1752.70 -7.77 1760.47 29 ---- ---- ---- ---- 1752.70 -7.77 1760.47 30 ---- ---- ---- ---- 1752.70 -7.77 1760.47 GSP DEC 22 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1752.70 -7.77 1760.47 02 ---- ---- ---- ---- 1752.70 -7.77 1760.47 05 ---- ---- ---- ---- 1752.70 -7.77 1760.47 06 ---- ---- ---- ---- 1752.70 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures NOV22 ---- ---- ---- ---- 220.00 UNCH 220.00 81 DEC22 ---- ---- ---- ---- 200.00 UNCH 200.00 81 JAN23 ---- ---- ---- ---- 200.00 UNCH 200.00 10 FEB23 ---- ---- ---- ---- 200.00 UNCH 200.00 5 MAR23 ---- ---- ---- ---- 200.00 UNCH 200.00 5 APR23 ---- ---- ---- ---- 200.00 UNCH 200.00 10 MAY23 ---- ---- ---- ---- 200.00 UNCH 200.00 10 JUN23 ---- ---- ---- ---- 200.00 UNCH 200.00 10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 212 HG Copper Futures NOV22 3.6585 3.6590 3.6360 3.6305A 3.6320 -.0575 338 3.6895 427 753 DEC22 3.6895 3.7075 3.6275 3.6380 3.6320 -.0560 52807 3.6880 56357 41730 JAN23 3.6900 3.7125B 3.6425 3.6430A 3.6395 -.0535 713 3.6930 821 2829 FEB23 3.7000 3.7000 3.6410 3.6500B 3.6430 -.0525 249 3.6955 168 1154 MAR23 3.6920 3.7155B 3.6370 3.6440 3.6415 -.0525 27915 3.6940 24884 79471 APR23 3.6595 3.6595 3.6495 3.6450A 3.6445 -.0520 104 3.6965 202 558 MAY23 3.6920 3.7170B 3.6400 3.6480A 3.6440 -.0510 4838 3.6950 6949 21126 JUN23 3.6800 3.6800 3.6470 3.6470 3.6465 -.0520 7 3.6985 32 479 JLY23 3.7035 3.7185B 3.6420 3.6455A 3.6460 -.0500 2196 3.6960 3997 9312 AUG23 ---- ---- 3.6730A 3.7200B 3.6490 -.0500 16 3.6990 38 414 SEP23 3.6750 3.6855 3.6495 3.6525B 3.6465 -.0495 831 3.6960 1133 2753 OCT23 3.6775 3.6775 3.6765A 3.6765A 3.6520 -.0475 4 3.6995 16 250 NOV23 ---- ---- 3.6815A 3.6775A 3.6515 -.0490 3.7005 1 174 DEC23 3.6775 3.6775 3.6470 3.6545A 3.6440 -.0505 93 3.6945 91 2368 JAN24 ---- ---- 3.6785A 3.6785A 3.6495 -.0500 3.6995 60 FEB24 ---- ---- 3.6840A 3.6805A 3.6480 -.0500 3.6980 41 MAR24 ---- ---- 3.6685A 3.6685A 3.6395 -.0495 11 3.6890 7 184 APR24 ---- ---- 3.6735A 3.6720A 3.6390 -.0495 3.6885 21 MAY24 ---- ---- 3.6720A 3.6600A 3.6380 -.0495 3.6875 20 JUN24 ---- ---- ---- 3.6800A 3.6405 -.0495 3.6900 9 JLY24 ---- ---- 3.6740A 3.6690A 3.6350 -.0495 3.6845 57 AUG24 ---- ---- ---- ---- 3.6330 -.0495 3.6825 1 SEP24 ---- ---- ---- ---- 3.6320 -.0495 3.6815 7 OCT24 ---- ---- ---- ---- 3.6320 -.0495 3.6815 DEC24 ---- ---- ---- ---- 3.6370 -.0495 3.6865 91 MAR25 ---- ---- ---- ---- 3.6570 -.0495 3.7065 MAY25 ---- ---- ---- ---- 3.6715 -.0495 3.7210 JLY25 ---- ---- ---- ---- 3.6865 -.0495 3.7360 SEP25 ---- ---- ---- ---- 3.7015 -.0495 3.7510 DEC25 ---- ---- ---- ---- 3.7240 -.0495 3.7735 MAR26 ---- ---- ---- ---- 3.7405 -.0495 3.7900 MAY26 ---- ---- ---- ---- 3.7535 -.0495 3.8030 JLY26 ---- ---- ---- ---- 3.7540 -.0495 3.8035 SEP26 ---- ---- ---- ---- 3.7665 -.0495 3.8160 DEC26 ---- ---- ---- ---- 3.7790 -.0495 3.8285 1 MAR27 ---- ---- ---- ---- 3.7765 -.0495 3.8260 MAY27 ---- ---- ---- ---- 3.7740 -.0495 3.8235 JLY27 ---- ---- ---- ---- 3.7715 -.0495 3.8210 SEP27 ---- ---- ---- ---- 3.7690 -.0495 3.8185 DEC27 ---- ---- ---- ---- 3.7815 -.0495 3.8310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 90122 95123 163863 HG0 Copper Spot TAS NOV22 .0000 .0000 .0000 .0000 .0000 UNCH 277 .0000 DEC22 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 277 HGF Copper London TAM DEC22 ---- ---- ---- ---- .0000 UNCH .0000 MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker DEC22 ---- ---- ---- ---- 3.6695 -.0555 3.7250 HGS Copper Financial Futures NOV22 ---- ---- ---- ---- 3.6780 -.0217 3.6997 1113 DEC22 ---- ---- ---- ---- 3.6327 -.0558 3.6885 1026 JAN23 ---- ---- ---- ---- 3.6399 -.0534 3.6933 1013 FEB23 ---- ---- ---- ---- 3.6428 -.0525 3.6953 1752 MAR23 ---- ---- ---- ---- 3.6418 -.0524 3.6942 1336 APR23 ---- ---- ---- ---- 3.6444 -.0519 3.6963 1211 MAY23 ---- ---- ---- ---- 3.6442 -.0511 3.6953 1236 JUN23 ---- ---- ---- ---- 3.6465 -.0518 3.6983 985 JLY23 ---- ---- ---- ---- 3.6463 -.0500 3.6963 826 AUG23 ---- ---- ---- ---- 3.6488 -.0499 3.6987 527 SEP23 ---- ---- ---- ---- 3.6471 -.0493 3.6964 527 OCT23 ---- ---- ---- ---- 3.6520 -.0476 3.6996 527 NOV23 ---- ---- ---- ---- 3.6508 -.0491 3.6999 417 DEC23 ---- ---- ---- ---- 3.6446 -.0504 3.6950 791 JAN24 ---- ---- ---- ---- 3.6494 -.0500 3.6994 373 FEB24 ---- ---- ---- ---- 3.6472 -.0499 3.6971 MAR24 ---- ---- ---- ---- 3.6395 -.0495 3.6890 APR24 ---- ---- ---- ---- 3.6389 -.0495 3.6884 MAY24 ---- ---- ---- ---- 3.6382 -.0495 3.6877 JUN24 ---- ---- ---- ---- 3.6399 -.0495 3.6894 JLY24 ---- ---- ---- ---- 3.6348 -.0495 3.6843 AUG24 ---- ---- ---- ---- 3.6329 -.0495 3.6824 SEP24 ---- ---- ---- ---- 3.6320 -.0495 3.6815 DEC24 ---- ---- ---- ---- 3.6370 -.0495 3.6865 MAR25 ---- ---- ---- ---- 3.6570 -.0495 3.7065 MAY25 ---- ---- ---- ---- 3.6715 -.0495 3.7210 JLY25 ---- ---- ---- ---- 3.6865 -.0495 3.7360 SEP25 ---- ---- ---- ---- 3.7015 -.0495 3.7510 DEC25 ---- ---- ---- ---- 3.7240 -.0495 3.7735 MAR26 ---- ---- ---- ---- 3.7405 -.0495 3.7900 MAY26 ---- ---- ---- ---- 3.7535 -.0495 3.8030 JLY26 ---- ---- ---- ---- 3.7540 -.0495 3.8035 SEP26 ---- ---- ---- ---- 3.7665 -.0495 3.8160 DEC26 ---- ---- ---- ---- 3.7790 -.0495 3.8285 MAR27 ---- ---- ---- ---- 3.7765 -.0495 3.8260 MAY27 ---- ---- ---- ---- 3.7740 -.0495 3.8235 JLY27 ---- ---- ---- ---- 3.7715 -.0495 3.8210 SEP27 ---- ---- ---- ---- 3.7690 -.0495 3.8185 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13660 HGT COPPER TAS FUTURES DEC22 .0000 .0030B -.0005 .0030B .0000 UNCH 1130 .0000 MAR23 .0000 .0035B -.0005 .0035B .0000 UNCH 650 .0000 MAY23 .0000 .0000 -.0005 .0000 .0000 UNCH 164 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 SEP23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1944 HRC NYMEX STEEL FUTURES NOV22 662.00 664.00 660.00 664.00 663.00 +1.00 29 662.00 48 3392 DEC22 665.00 675.00 662.00 670.00 675.00 +5.00 154 670.00 105 3991 JAN23 695.00 706.00 695.00 700.00 705.00 +5.00 49 700.00 143 2899 FEB23 719.00 729.00 710.00 716.00B 710.00 -11.00 16 721.00 68 2281 MAR23 718.00 732.00B 718.00 727.00 727.00 +1.00 58 726.00 51 1794 APR23 ---- 741.00B 735.00A 735.00A 737.00 +1.00 736.00 28 1267 MAY23 ---- 743.00B 740.00A 740.00A 742.00 +1.00 741.00 24 1396 JUN23 ---- ---- 745.00A 745.00A 755.00 +1.00 754.00 25 1312 JLY23 ---- ---- ---- ---- 756.00 +1.00 755.00 46 1248 AUG23 ---- ---- 760.00A 760.00A 762.00 +1.00 761.00 93 1283 SEP23 ---- ---- ---- ---- 756.00 +1.00 755.00 20 1234 OCT23 780.00 780.00 774.00 775.00 777.00 +22.00 13 755.00 20 769 NOV23 785.00 785.00 785.00 785.00 785.00 +5.00 5 780.00 25 695 DEC23 790.00 790.00 785.00A 790.00 790.00 UNCH 5 790.00 653 JAN24 ---- ---- ---- ---- 815.00 UNCH 815.00 50 FEB24 ---- ---- ---- ---- 815.00 UNCH 815.00 75 MAR24 ---- ---- ---- ---- 815.00 UNCH 815.00 50 APR24 ---- ---- ---- ---- 815.00 UNCH 815.00 50 MAY24 ---- ---- ---- ---- 815.00 UNCH 815.00 75 JUN24 ---- ---- ---- ---- 840.00 UNCH 840.00 50 JLY24 ---- ---- ---- ---- 840.00 UNCH 840.00 AUG24 ---- ---- ---- ---- 840.00 UNCH 840.00 25 SEP24 ---- ---- ---- ---- 840.00 UNCH 840.00 OCT24 ---- ---- ---- ---- 840.00 UNCH 840.00 NOV24 ---- ---- ---- ---- 840.00 UNCH 840.00 25 DEC24 ---- ---- ---- ---- 840.00 UNCH 840.00 JAN25 ---- ---- ---- ---- 840.00 UNCH 840.00 FEB25 ---- ---- ---- ---- 840.00 UNCH 840.00 MAR25 ---- ---- ---- ---- 840.00 UNCH 840.00 APR25 ---- ---- ---- ---- 840.00 UNCH 840.00 MAY25 ---- ---- ---- ---- 840.00 UNCH 840.00 JUN25 ---- ---- ---- ---- 840.00 UNCH 840.00 JLY25 ---- ---- ---- ---- 840.00 UNCH 840.00 AUG25 ---- ---- ---- ---- 840.00 UNCH 840.00 SEP25 ---- ---- ---- ---- 840.00 UNCH 840.00 OCT25 ---- ---- ---- ---- 840.00 UNCH 840.00 NOV25 ---- ---- ---- ---- 840.00 UNCH 840.00 DEC25 ---- ---- ---- ---- 840.00 UNCH 840.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 329 696 24614 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 ---- ---- ---- ---- 83.93 UNCH 83.93 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 ---- ---- ---- ---- 69.50 UNCH 69.50 33 JLY23 ---- ---- ---- ---- 69.00 UNCH 69.00 38 AUG23 ---- ---- ---- ---- 68.50 UNCH 68.50 43 SEP23 ---- ---- ---- ---- 68.00 UNCH 68.00 5 OCT23 ---- ---- ---- ---- 67.50 UNCH 67.50 10 NOV23 ---- ---- ---- ---- 67.50 UNCH 67.50 DEC23 ---- ---- ---- ---- 67.50 ---- ---- JAN24 ---- ---- ---- ---- 67.00 ---- ---- FEB24 ---- ---- ---- ---- 67.00 ---- ---- MAR24 ---- ---- ---- ---- 67.00 ---- ---- APR24 ---- ---- ---- ---- 67.00 ---- ---- MAY24 ---- ---- ---- ---- 66.50 ---- ---- JUN24 ---- ---- ---- ---- 66.50 ---- ---- JLY24 ---- ---- ---- ---- 66.50 ---- ---- AUG24 ---- ---- ---- ---- 66.00 ---- ---- SEP24 ---- ---- ---- ---- 66.00 ---- ---- OCT24 ---- ---- ---- ---- 66.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 143 MGC Micro Gold Futures DEC22 1763.8 1769.9 1749.2 1752.5 1754.4 -8.6 38344 1763.0 45302 22562 FEB23 1777.8 1784.5 1764.3 1767.0 1769.0 -8.8 1701 1777.8 1949 3416 APR23 1794.2 1798.5 1779.8 1782.2 1784.0 -8.9 278 1792.9 518 1610 JUN23 1812.3 1813.2 1795.6 1797.2B 1799.3 -8.7 55 1808.0 65 473 AUG23 1815.1 1815.1 1813.8 1810.9A 1815.8 -8.5 10 1824.3 8 67 OCT23 ---- ---- ---- 1827.6A 1831.4 -8.5 1 1839.9 36 DEC23 1857.6 1857.6 1857.0 1861.3B 1847.9 -7.7 8 1855.6 10 60 FEB24 ---- ---- ---- ---- 1862.9 -7.7 1870.6 1 APR24 ---- ---- ---- ---- 1874.4 -7.7 1882.1 2 JUN24 ---- ---- ---- ---- 1885.1 -7.7 1892.8 4 AUG24 ---- ---- ---- ---- 1893.6 -7.7 1901.3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40397 47852 28231 MGT Micro Gold TAS DEC22 ---- ---- ---- ---- .0 UNCH .0 FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures DEC22 3.6855 3.7080 3.6270 3.6365B 3.6320 -.0560 3381 3.6880 4410 1830 JAN23 3.7025 3.7025 3.6375 3.6390B 3.6395 -.0535 17 3.6930 15 37 FEB23 ---- ---- ---- ---- 3.6430 -.0525 3.6955 MAR23 3.7065 3.7145B 3.6375 3.6450B 3.6415 -.0525 219 3.6940 271 469 APR23 ---- ---- ---- ---- 3.6445 -.0520 3.6965 3 MAY23 ---- ---- ---- 3.6445A 3.6440 -.0510 3.6950 1 6 JUN23 ---- ---- ---- ---- 3.6465 -.0520 3.6985 1 JLY23 ---- ---- ---- ---- 3.6460 -.0500 3.6960 AUG23 ---- ---- ---- ---- 3.6490 -.0500 3.6990 SEP23 ---- ---- ---- ---- 3.6465 -.0495 3.6960 OCT23 ---- ---- ---- ---- 3.6520 -.0475 3.6995 NOV23 ---- ---- ---- ---- 3.6515 -.0490 3.7005 DEC23 ---- ---- ---- ---- 3.6440 -.0505 3.6945 1 JAN24 ---- ---- ---- ---- 3.6495 -.0500 3.6995 FEB24 ---- 3.7000B ---- 3.7000B 3.6480 -.0500 3.6980 MAR24 ---- ---- ---- ---- 3.6395 -.0495 3.6890 APR24 ---- ---- ---- ---- 3.6390 -.0495 3.6885 MAY24 ---- ---- ---- ---- 3.6380 -.0495 3.6875 JUN24 ---- ---- ---- ---- 3.6405 -.0495 3.6900 JLY24 ---- ---- ---- ---- 3.6350 -.0495 3.6845 AUG24 ---- ---- ---- ---- 3.6330 -.0495 3.6825 SEP24 ---- ---- ---- ---- 3.6320 -.0495 3.6815 OCT24 ---- ---- ---- ---- 3.6320 -.0495 3.6815 DEC24 ---- ---- ---- ---- 3.6370 -.0495 3.6865 MAR25 ---- ---- ---- ---- 3.6570 -.0495 3.7065 MAY25 ---- ---- ---- ---- 3.6715 -.0495 3.7210 JLY25 ---- ---- ---- ---- 3.6865 -.0495 3.7360 SEP25 ---- ---- ---- ---- 3.7015 -.0495 3.7510 DEC25 ---- ---- ---- ---- 3.7240 -.0495 3.7735 MAR26 ---- ---- ---- ---- 3.7405 -.0495 3.7900 MAY26 ---- ---- ---- ---- 3.7535 -.0495 3.8030 JLY26 ---- ---- ---- ---- 3.7540 -.0495 3.8035 SEP26 ---- ---- ---- ---- 3.7665 -.0495 3.8160 DEC26 ---- ---- ---- ---- 3.7790 -.0495 3.8285 MAR27 ---- ---- ---- ---- 3.7765 -.0495 3.8260 MAY27 ---- ---- ---- ---- 3.7740 -.0495 3.8235 JLY27 ---- ---- ---- ---- 3.7715 -.0495 3.8210 SEP27 ---- ---- ---- ---- 3.7690 -.0495 3.8185 DEC27 ---- ---- ---- ---- 3.7815 -.0495 3.8310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3617 4697 2347 MJP Aluminum Japan Premium (Platts) Futures NOV22 ---- ---- ---- ---- 78.80 -.21 79.01 407 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 3.6880 3.7060B 3.6300 3.6340A 3.6320 -.0560 87 3.6880 150 401 JAN23 3.7000 3.7000 3.7000 3.6380A 3.6400 -.0540 2 3.6940 7 17 FEB23 ---- ---- ---- 3.6640A 3.6440 -.0520 3.6960 3 3 MAR23 3.6980 3.7140 3.6380 3.6460B 3.6420 -.0520 37 3.6940 55 123 APR23 ---- ---- ---- ---- 3.6440 -.0520 3.6960 MAY23 ---- ---- ---- ---- 3.6440 -.0520 3.6960 JUN23 ---- ---- ---- ---- 3.6460 -.0520 3.6980 JLY23 ---- ---- ---- ---- 3.6460 -.0500 3.6960 AUG23 ---- ---- ---- ---- 3.6500 -.0500 3.7000 SEP23 ---- ---- ---- ---- 3.6460 -.0500 3.6960 OCT23 ---- ---- ---- ---- 3.6520 -.0480 3.7000 NOV23 ---- ---- ---- ---- 3.6520 -.0480 3.7000 DEC23 ---- ---- ---- ---- 3.6440 -.0500 3.6940 JAN24 ---- ---- ---- ---- 3.6500 -.0500 3.7000 FEB24 ---- ---- ---- ---- 3.6480 -.0500 3.6980 MAR24 ---- ---- ---- ---- 3.6400 -.0500 3.6900 APR24 ---- ---- ---- ---- 3.6400 -.0480 3.6880 MAY24 ---- ---- ---- ---- 3.6380 -.0500 3.6880 JUN24 ---- ---- ---- ---- 3.6400 -.0500 3.6900 JLY24 ---- ---- ---- ---- 3.6360 -.0480 3.6840 AUG24 ---- ---- ---- ---- 3.6340 -.0480 3.6820 SEP24 ---- ---- ---- ---- 3.6320 -.0500 3.6820 OCT24 ---- ---- ---- ---- 3.6320 -.0500 3.6820 DEC24 ---- ---- ---- ---- 3.6380 -.0480 3.6860 MAR25 ---- ---- ---- ---- 3.6580 -.0480 3.7060 MAY25 ---- ---- ---- ---- 3.6720 -.0500 3.7220 JLY25 ---- ---- ---- ---- 3.6860 -.0500 3.7360 SEP25 ---- ---- ---- ---- 3.7020 -.0500 3.7520 DEC25 ---- ---- ---- ---- 3.7240 -.0500 3.7740 MAR26 ---- ---- ---- ---- 3.7400 -.0500 3.7900 MAY26 ---- ---- ---- ---- 3.7540 -.0500 3.8040 JLY26 ---- ---- ---- ---- 3.7540 -.0500 3.8040 SEP26 ---- ---- ---- ---- 3.7660 -.0500 3.8160 DEC26 ---- ---- ---- ---- 3.7800 -.0480 3.8280 MAR27 ---- ---- ---- ---- 3.7760 -.0500 3.8260 MAY27 ---- ---- ---- ---- 3.7740 -.0500 3.8240 JLY27 ---- ---- ---- ---- 3.7720 -.0500 3.8220 SEP27 ---- ---- ---- ---- 3.7700 -.0480 3.8180 TOTAL EST.VOL VOLUME OPEN INT TOTAL 126 215 544 QI E-Mini Silver Futures DEC22 21.0125 21.3125B 20.8750A 20.9500A 20.9970 +.0220 99 20.9750 185 240 JAN23 21.0750 21.0750 20.9625 21.0625B 21.0770 +.0230 3 21.0540 6 19 MAR23 21.2625 21.5000B 21.0750A 21.1500B 21.1960 +.0320 9 21.1640 40 140 MAY23 ---- ---- ---- 21.6125B 21.3420 +.0710 21.2710 7 JLY23 ---- ---- ---- 21.7625B 21.4930 +.0600 21.4330 11 SEP23 ---- ---- ---- 21.8125B 21.6870 +.1000 21.5870 3 DEC23 ---- ---- ---- 21.9500B 21.9450 +.1000 21.8450 1 JAN24 ---- ---- ---- 21.9125B 21.9800 +.1000 21.8800 MAR24 ---- ---- ---- ---- 22.1760 +.1000 22.0760 MAY24 ---- ---- ---- ---- 22.3260 +.1000 22.2260 JLY24 ---- ---- ---- ---- 22.3660 +.1000 22.2660 SEP24 ---- ---- ---- ---- 22.5110 +.1000 22.4110 TOTAL EST.VOL VOLUME OPEN INT TOTAL 111 231 421 QO E-Mini Gold Futures DEC22 1763.50 1769.75 1749.00 1752.25B 1754.40 -8.60 1690 1763.00 2873 1051 FEB23 1778.50 1784.50 1765.50 1767.00B 1769.00 -8.80 25 1777.80 87 555 APR23 1795.00 1795.00 1783.75 1779.50A 1784.00 -8.90 4 1792.90 9 75 JUN23 1813.75 1813.75 1813.75 1794.75A 1799.30 -8.70 3 1808.00 3 27 AUG23 ---- ---- ---- 1830.50B 1815.80 -8.50 4 1824.30 20 OCT23 ---- ---- ---- 1828.00A 1831.40 -8.50 1839.90 5 DEC23 ---- ---- ---- 1861.00B 1847.90 -7.70 1 1855.60 1 19 FEB24 ---- ---- ---- ---- 1862.90 -7.70 1870.60 APR24 ---- ---- ---- ---- 1874.40 -7.70 1882.10 JUN24 ---- ---- ---- ---- 1885.10 -7.70 1892.80 AUG24 ---- ---- ---- ---- 1893.60 -7.70 1901.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1727 2973 1752 SGC Shanghai Gold (CNH) Futures NOV22 ---- ---- ---- ---- 405.90 -.45 406.35 DEC22 406.80 407.10B 406.60A 406.60A 406.80 -.45 3 407.25 9 157 JAN23 ---- ---- ---- ---- 407.70 -.45 408.15 FEB23 ---- ---- ---- 407.20A 406.80 -.45 407.25 APR23 ---- ---- ---- ---- 409.20 -.45 409.65 JUN23 ---- ---- ---- ---- 409.20 -.45 409.65 342 AUG23 ---- ---- ---- ---- 409.85 -.45 410.30 OCT23 ---- ---- ---- ---- 410.50 -.45 410.95 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 9 499 SGU Shanghai Gold (USD) Futures NOV22 ---- ---- ---- ---- 1772.90 -2.40 1775.30 DEC22 1777.20 1778.90B 1775.50A 1775.50A 1777.20 -2.40 3 1779.60 18 199 JAN23 ---- ---- ---- ---- 1781.50 -2.40 1783.90 FEB23 ---- ---- ---- 1786.80B 1776.30 -2.40 1778.70 APR23 ---- ---- ---- ---- 1777.60 -2.40 1780.00 JUN23 ---- ---- ---- ---- 1787.00 -2.40 1789.40 342 AUG23 ---- ---- ---- ---- 1787.60 -2.40 1790.00 OCT23 ---- ---- ---- ---- 1788.20 -2.40 1790.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 18 541 SI Silver Futures NOV22 ---- ---- ---- 21.295B 20.976 +.021 30 20.955 20 170 DEC22 21.020 21.325 20.870 20.970A 20.997 +.022 44129 20.975 68303 52183 JAN23 21.080 21.395B 20.945 21.055B 21.077 +.023 169 21.054 133 1327 MAR23 21.195 21.515B 21.065 21.170A 21.196 +.032 9223 21.164 15905 76911 MAY23 21.480 21.580B 21.245 21.215A 21.342 +.071 562 21.271 1077 5335 JLY23 21.600 21.750 21.400 21.370A 21.493 +.060 423 21.433 145 1598 SEP23 21.890 21.935 21.740 21.795B 21.687 +.100 236 21.587 21 899 DEC23 22.000 22.000 21.825 21.860A 21.945 +.100 104 21.845 29 351 JAN24 ---- ---- ---- 22.035B 21.980 +.100 21.880 MAR24 ---- ---- ---- 22.415B 22.176 +.100 10 22.076 MAY24 ---- ---- ---- ---- 22.326 +.100 22.226 JLY24 ---- ---- ---- ---- 22.366 +.100 22.266 4 SEP24 ---- ---- ---- ---- 22.511 +.100 22.411 DEC24 ---- ---- ---- 22.915B 22.798 +.100 22.698 9 JLY25 ---- ---- ---- ---- 22.961 +.100 22.861 DEC25 ---- ---- ---- ---- 23.073 +.100 22.973 JLY26 ---- ---- ---- ---- 23.864 +.100 23.764 5 DEC26 ---- ---- ---- ---- 23.966 +.100 23.866 JLY27 ---- ---- ---- ---- 24.074 +.100 23.974 TOTAL EST.VOL VOLUME OPEN INT TOTAL 54886 85633 138792 SIL Micro Silver Futures NOV22 ---- ---- ---- 21.295B 20.976 +.021 20.955 145 DEC22 21.010 21.320 20.870 20.970 20.997 +.022 5683 20.975 8218 6071 JAN23 21.090 21.340 20.970A 21.055B 21.077 +.023 168 21.054 153 1281 MAR23 21.210 21.510B 21.070 21.170B 21.196 +.032 285 21.164 477 986 MAY23 21.465 21.465 21.400 21.225A 21.342 +.071 9 21.271 36 91 JLY23 21.650 21.675 21.650 21.395A 21.493 +.060 4 21.433 2 25 SEP23 21.700 21.700 21.700 21.625A 21.687 +.100 1 21.587 1 5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6150 8887 8604 SIT SILVER TAS FUTURES DEC22 .000 .005B -.001 -.001 .000 UNCH 187 .000 MAR23 .000 .000 -.002 .000 .000 UNCH 302 .000 MAY23 .000 .000 .000 .000 .000 UNCH 67 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 556 SSP NOV 22 LONDON SPOT SILVER 22 ---- ---- ---- ---- 20.972 +.047 20.925 23 ---- ---- ---- ---- 20.970 +.045 20.925 25 ---- ---- ---- ---- 20.970 +.044 20.926 29 ---- ---- ---- ---- 20.972 +.046 20.926 30 ---- ---- ---- ---- 20.972 +.046 20.926 SSP DEC 22 LONDON SPOT SILVER 01 ---- ---- ---- ---- 20.972 +.046 20.926 02 ---- ---- ---- ---- 20.972 +.046 20.926 05 ---- ---- ---- ---- 20.972 +.046 20.926 06 ---- ---- ---- ---- 20.972 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures NOV22 ---- 93.74B 93.06A 93.74B 92.89 -.20 93.09 610 DEC22 ---- 99.22B 96.41A 99.22B 97.21 -.27 97.48 1070 JAN23 ---- ---- ---- ---- 97.85 +1.75 96.10 310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1990 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 50.70 UNCH 50.70 600 MAR23 ---- ---- ---- ---- 51.00 UNCH 51.00 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1754.4 -8.6 1763.0 FEB23 ---- ---- ---- ---- 1769.0 -8.8 1777.8 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.6320 -.0560 3.6880 MAR23 ---- ---- ---- ---- 3.6415 -.0525 3.6940 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 20.997 +.022 20.975 MAR23 ---- ---- ---- ---- 21.196 +.032 21.164 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 ---- ---- ---- ---- 811.75 +35.00 776.75 1650 ---- ---- ---- ---- 786.75 +35.00 751.75 1675 ---- ---- ---- ---- 761.75 +35.00 726.75 1700 ---- ---- ---- ---- 736.75 +35.00 701.75 1725 ---- ---- ---- ---- 711.75 +35.00 676.75 1750 ---- ---- ---- ---- 686.75 +35.00 651.75 1775 ---- ---- ---- ---- 661.75 +35.00 626.75 1800 ---- ---- ---- ---- 636.75 +35.00 601.75 1825 ---- ---- ---- ---- 612.00 +35.25 576.75 1850 ---- ---- ---- ---- 587.00 +35.25 551.75 1875 ---- ---- ---- ---- 562.00 +35.25 526.75 1900 ---- ---- ---- ---- 537.00 +35.25 501.75 1925 ---- ---- ---- ---- 512.00 +35.00 477.00 1950 ---- ---- ---- ---- 487.00 +35.00 452.00 1975 ---- ---- ---- ---- 462.00 +35.00 427.00 2000 ---- ---- ---- ---- 437.00 +35.00 402.00 2025 ---- ---- ---- ---- 412.00 +35.00 377.00 2050 ---- ---- ---- ---- 387.00 +35.00 352.00 2075 ---- ---- ---- ---- 362.00 +35.00 327.00 2100 ---- ---- ---- ---- 337.00 +35.00 302.00 2125 ---- ---- ---- ---- 312.00 +34.75 277.25 2150 ---- ---- ---- ---- 287.00 +34.50 252.50 2175 ---- ---- ---- ---- 262.00 +34.25 227.75 2200 ---- ---- ---- ---- 237.00 +33.50 203.50 2225 ---- ---- ---- ---- 212.25 +33.00 179.25 2 2250 ---- ---- ---- ---- 187.50 +32.25 155.25 2275 ---- ---- ---- ---- 163.00 +31.00 132.00 2300 ---- ---- ---- ---- 138.75 +29.25 109.50 1 2325 ---- 118.00B 82.00A 82.00A 115.25 +26.75 88.50 2350 ---- 95.50B 63.00A 63.00A 92.75 +23.50 69.25 1 2375 ---- 74.50B 46.50A 46.50A 72.00 +19.50 52.50 2400 ---- 55.50B 33.00A 33.00A 53.75 +15.25 38.50 2425 ---- 39.50B 23.50A 23.50A 38.50 +10.75 27.75 10 2450 ---- 26.50B 16.00A 16.00A 26.75 +7.00 19.75 76 2475 ---- 17.50B 11.00A 11.00A 18.00 +4.25 13.75 3 2500 ---- 12.00B 8.00A 8.00A 12.00 +2.25 9.75 149 2525 ---- 7.25B 5.25A 5.25A 8.00 +1.00 7.00 2 2550 ---- ---- 4.00A 4.00A 5.25 +.25 5.00 80 2575 ---- ---- 3.00A 3.00A 3.50 UNCH 3.50 2600 ---- ---- 2.25A 2.25A 2.50 UNCH 2.50 2625 ---- ---- ---- ---- 1.75 UNCH 1.75 2650 ---- ---- ---- ---- 1.25 UNCH 1.25 2675 ---- ---- ---- ---- .75 -.25 1.00 2700 ---- ---- ---- ---- .50 -.25 .75 10 2725 ---- ---- ---- ---- .50 UNCH .50 2750 ---- ---- ---- ---- .25 UNCH .25 50 2775 ---- ---- ---- ---- .25 UNCH .25 100 2800 ---- ---- ---- ---- .25 UNCH .25 50 2825 ---- ---- ---- ---- .25 UNCH .25 2850 ---- ---- ---- ---- .25 UNCH .25 2875 ---- ---- ---- ---- .25 UNCH .25 2900 ---- ---- ---- ---- .25 UNCH .25 2925 ---- ---- ---- ---- .25 UNCH .25 2950 ---- ---- ---- ---- .25 UNCH .25 2975 ---- ---- ---- ---- .25 UNCH .25 3000 ---- ---- ---- ---- .25 UNCH .25 3025 ---- ---- ---- ---- .25 UNCH .25 3050 ---- ---- ---- ---- .25 UNCH .25 3075 ---- ---- ---- ---- .25 UNCH .25 3100 ---- ---- ---- ---- .25 UNCH .25 3125 ---- ---- ---- ---- .25 UNCH .25 3150 ---- ---- ---- ---- .25 UNCH .25 3175 ---- ---- ---- ---- .25 UNCH .25 3200 ---- ---- ---- ---- .25 UNCH .25 3225 ---- ---- ---- ---- .25 UNCH .25 3250 ---- ---- ---- ---- .25 UNCH .25 3275 ---- ---- ---- ---- .25 UNCH .25 3300 ---- ---- ---- ---- .25 UNCH .25 3325 ---- ---- ---- ---- .25 UNCH .25 3350 ---- ---- ---- ---- .25 UNCH .25 3375 ---- ---- ---- ---- .25 UNCH .25 3400 ---- ---- ---- ---- .25 UNCH .25 3425 ---- ---- ---- ---- .25 UNCH .25 3450 ---- ---- ---- ---- .25 UNCH .25 3475 ---- ---- ---- ---- .25 UNCH .25 AX JAN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 793.00 +34.50 758.50 1675 ---- ---- ---- ---- 768.00 +34.50 733.50 1700 ---- ---- ---- ---- 743.00 +34.50 708.50 1725 ---- ---- ---- ---- 718.00 +34.50 683.50 1750 ---- ---- ---- ---- 693.00 +34.25 658.75 1775 ---- ---- ---- ---- 668.00 +34.25 633.75 1800 ---- ---- ---- ---- 643.25 +34.25 609.00 1825 ---- ---- ---- ---- 618.25 +34.00 584.25 1850 ---- ---- ---- ---- 593.50 +33.75 559.75 1875 ---- ---- ---- ---- 569.00 +33.75 535.25 1900 ---- ---- ---- ---- 544.50 +33.75 510.75 1925 ---- ---- ---- ---- 520.00 +33.50 486.50 1950 ---- ---- ---- ---- 495.50 +33.00 462.50 1975 ---- ---- ---- ---- 471.50 +33.00 438.50 2000 ---- ---- ---- ---- 447.50 +32.50 415.00 2025 ---- ---- ---- ---- 423.75 +32.25 391.50 2050 ---- ---- ---- ---- 400.00 +31.75 368.25 2075 ---- ---- ---- ---- 376.75 +31.25 345.50 2100 ---- ---- ---- ---- 353.75 +30.75 323.00 2125 ---- ---- ---- ---- 331.25 +30.25 301.00 2150 ---- ---- ---- ---- 309.00 +29.50 279.50 2175 ---- ---- ---- ---- 287.25 +28.50 258.75 2200 ---- ---- ---- ---- 266.25 +27.75 238.50 2225 ---- ---- ---- ---- 245.75 +26.75 219.00 2250 ---- ---- ---- ---- 226.00 +25.50 200.50 2 2275 ---- ---- ---- ---- 207.00 +24.25 182.75 2300 ---- ---- ---- ---- 189.00 +23.25 165.75 2325 ---- 173.00B 148.00A 148.00A 171.75 +21.75 150.00 2350 ---- 156.50B 133.50A 133.50A 155.75 +20.50 135.25 2 2375 ---- 142.00B 120.00A 120.00A 140.75 +19.00 121.75 2400 ---- 128.00B 107.50A 107.50A 126.75 +17.75 109.00 2425 ---- 115.00B 96.00A 96.00A 113.75 +16.25 97.50 2 2450 ---- 103.00B 86.00A 86.00A 102.00 +15.00 87.00 2475 ---- 92.00B 77.00A 77.00A 91.25 +13.75 77.50 2500 ---- 82.25B 68.50A 68.50A 81.50 +12.50 69.00 2525 ---- 73.25B 56.75A 56.75A 72.50 +11.25 61.25 2550 ---- 65.25B 50.75A 50.75A 64.50 +10.00 54.50 2575 ---- 58.00B 45.00A 45.00A 57.50 +9.00 48.50 2600 ---- 51.50B 40.25A 40.25A 51.00 +8.00 43.00 2625 ---- 45.75B 35.75A 35.75A 45.50 +7.25 38.25 2650 ---- 40.50B 32.00A 32.00A 40.25 +6.25 34.00 2675 ---- 36.00B 28.50A 28.50A 36.00 +5.75 30.25 2700 ---- 32.00B 25.50A 25.50A 32.00 +5.00 27.00 2725 ---- 28.50B 22.75A 22.75A 28.50 +4.50 24.00 2750 ---- 25.50B 20.50A 20.50A 25.50 +4.00 21.50 2775 ---- 22.75B 18.25A 18.25A 22.75 +3.50 19.25 2800 ---- 20.25B 16.50A 16.50A 20.25 +3.00 17.25 2825 ---- 18.25B 15.00A 15.00A 18.25 +2.75 15.50 2850 ---- 16.25B 13.50A 13.50A 16.50 +2.50 14.00 2875 ---- 14.50B 12.00A 12.00A 14.75 +2.25 12.50 2900 ---- 13.00B ---- 13.00B 13.25 +2.00 11.25 2925 ---- 11.75B 9.75A 9.75A 12.00 +1.75 10.25 2950 ---- 10.50B 9.00A 9.00A 10.75 +1.50 9.25 2975 ---- 9.50B 8.00A 8.00A 9.75 +1.50 8.25 3000 ---- ---- 7.25A 7.25A 9.00 +1.50 7.50 3025 ---- ---- ---- ---- 8.00 +1.25 6.75 3050 ---- ---- 6.00A 6.00A 7.25 +1.00 6.25 3075 ---- ---- 5.50A 5.50A 6.75 +1.00 5.75 3100 ---- ---- 5.00A 5.00A 6.00 +.75 5.25 3125 ---- ---- ---- ---- 5.50 +.75 4.75 3150 ---- ---- ---- ---- 5.00 +.75 4.25 3175 ---- ---- ---- ---- 4.75 +.75 4.00 3200 ---- ---- ---- ---- 4.25 +.75 3.50 3225 ---- ---- ---- ---- 4.00 +.75 3.25 3250 ---- ---- ---- ---- 3.75 +.75 3.00 3275 ---- ---- ---- ---- 3.25 +.50 2.75 3300 ---- ---- ---- ---- 3.00 +.50 2.50 3325 ---- ---- ---- ---- 3.00 +.50 2.50 3350 ---- ---- ---- ---- 2.75 +.50 2.25 3375 ---- ---- ---- ---- 2.50 +.50 2.00 3400 ---- ---- ---- ---- 2.25 +.25 2.00 3425 ---- ---- ---- ---- 2.25 +.50 1.75 3450 ---- ---- ---- ---- 2.00 +.25 1.75 3475 ---- ---- ---- ---- 2.00 +.50 1.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 540 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 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 UNCH .25 1875 ---- ---- ---- ---- .25 UNCH .25 1900 ---- ---- ---- ---- .25 UNCH .25 1925 ---- ---- ---- ---- .25 UNCH .25 1950 ---- ---- ---- ---- .25 UNCH .25 1975 ---- ---- ---- ---- .25 UNCH .25 2000 ---- ---- ---- ---- .25 UNCH .25 2025 ---- ---- ---- ---- .25 UNCH .25 2050 ---- ---- ---- ---- .25 UNCH .25 2075 ---- ---- ---- ---- .25 UNCH .25 2100 ---- ---- ---- ---- .25 -.25 .50 2125 ---- ---- ---- ---- .25 -.25 .50 2150 ---- ---- ---- ---- .25 -.50 .75 2175 ---- ---- ---- ---- .25 -1.00 1.25 2200 ---- ---- 1.50A 1.50A .25 -1.50 1.75 2225 ---- ---- 1.50A 1.50A .50 -2.00 2.50 2250 ---- ---- 2.00A 2.00A .75 -2.75 3.50 2275 ---- ---- 2.25A 2.25A 1.25 -4.00 5.25 2300 ---- ---- 3.00A 3.00A 2.25 -5.50 7.75 2 2325 ---- ---- 4.00A 4.00A 3.50 -8.25 11.75 3 2350 ---- ---- 6.25A 6.25A 6.00 -11.50 17.50 2375 ---- 26.50B 9.75A 9.75A 10.25 -15.50 25.75 2 2400 ---- 39.75B 15.75A 15.75A 17.00 -19.75 36.75 3 2425 ---- ---- ---- ---- 26.75 -24.25 51.00 2450 ---- ---- ---- ---- 40.00 -28.00 68.00 2475 ---- ---- ---- ---- 56.25 -30.75 87.00 2 2500 ---- ---- ---- ---- 75.25 -32.75 108.00 2525 ---- ---- ---- ---- 96.25 -33.75 130.00 2550 ---- ---- ---- ---- 118.50 -34.50 153.00 2575 ---- ---- ---- ---- 141.75 -35.00 176.75 2600 ---- ---- ---- ---- 165.75 -35.00 200.75 2625 ---- ---- ---- ---- 189.75 -35.25 225.00 2650 ---- ---- ---- ---- 214.25 -35.25 249.50 2675 ---- ---- ---- ---- 239.00 -35.00 274.00 2700 ---- ---- ---- ---- 263.75 -35.00 298.75 2725 ---- ---- ---- ---- 288.50 -35.00 323.50 2750 ---- ---- ---- ---- 313.50 -35.00 348.50 2775 ---- ---- ---- ---- 338.50 -35.00 373.50 2800 ---- ---- ---- ---- 363.50 -35.00 398.50 2825 ---- ---- ---- ---- 388.50 -35.00 423.50 2850 ---- ---- ---- ---- 413.50 -35.00 448.50 2875 ---- ---- ---- ---- 438.50 -35.00 473.50 2900 ---- ---- ---- ---- 463.50 -34.75 498.25 2925 ---- ---- ---- ---- 488.50 -34.75 523.25 2950 ---- ---- ---- ---- 513.50 -34.75 548.25 2975 ---- ---- ---- ---- 538.50 -34.75 573.25 3000 ---- ---- ---- ---- 563.50 -34.75 598.25 3025 ---- ---- ---- ---- 588.50 -34.75 623.25 3050 ---- ---- ---- ---- 613.50 -34.75 648.25 3075 ---- ---- ---- ---- 638.25 -35.00 673.25 3100 ---- ---- ---- ---- 663.25 -35.00 698.25 3125 ---- ---- ---- ---- 688.25 -35.00 723.25 3150 ---- ---- ---- ---- 713.25 -35.00 748.25 3175 ---- ---- ---- ---- 738.25 -35.00 773.25 3200 ---- ---- ---- ---- 763.25 -35.00 798.25 3225 ---- ---- ---- ---- 788.25 -35.00 823.25 3250 ---- ---- ---- ---- 813.25 -35.00 848.25 3275 ---- ---- ---- ---- 838.25 -35.00 873.25 3300 ---- ---- ---- ---- 863.25 -35.00 898.25 3325 ---- ---- ---- ---- 888.25 -35.00 923.25 3350 ---- ---- ---- ---- 913.25 -35.00 948.25 3375 ---- ---- ---- ---- 938.25 -35.00 973.25 3400 ---- ---- ---- ---- 963.25 -35.00 998.25 3425 ---- ---- ---- ---- 988.25 -35.00 1023.25 3450 ---- ---- ---- ---- 1013.25 -35.00 1048.25 3475 ---- ---- ---- ---- 1038.25 -35.00 1073.25 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 -.25 .50 1675 ---- ---- ---- ---- .25 -.25 .50 1700 ---- ---- ---- ---- .50 -.25 .75 1725 ---- ---- ---- ---- .50 -.50 1.00 1750 ---- ---- ---- ---- .75 -.25 1.00 1775 ---- ---- ---- ---- 1.00 -.25 1.25 1800 ---- ---- ---- ---- 1.00 -.75 1.75 1825 ---- ---- ---- ---- 1.25 -.75 2.00 1850 ---- ---- 2.25A 2.25A 1.75 -.75 2.50 1875 ---- ---- 2.75A 2.75A 2.00 -1.00 3.00 1900 ---- ---- 3.25A 3.25A 2.50 -1.00 3.50 1925 ---- ---- 3.75A 3.75A 3.00 -1.25 4.25 1950 ---- ---- 4.50A 4.50A 3.75 -1.50 5.25 1975 ---- ---- 5.25A 5.25A 4.75 -1.50 6.25 2000 ---- ---- 6.00A 6.00A 5.50 -2.00 7.50 2025 ---- ---- 7.25A 7.25A 6.75 -2.25 9.00 2050 ---- ---- 8.50A 8.50A 8.25 -2.50 10.75 2075 ---- ---- 10.00A 10.00A 9.75 -3.25 13.00 2100 ---- ---- 11.75A 11.75A 11.75 -3.75 15.50 2125 ---- ---- 14.25A 14.25A 14.25 -4.25 18.50 2150 ---- ---- 17.00A 17.00A 17.00 -5.00 22.00 2175 ---- ---- 20.25A 20.25A 20.25 -5.75 26.00 2 2200 ---- ---- 24.00A 24.00A 24.00 -6.75 30.75 2225 ---- ---- 28.50A 28.50A 28.50 -7.75 36.25 2250 ---- ---- 33.50A 33.50A 33.50 -9.00 42.50 2 2275 ---- ---- 39.50A 39.50A 39.50 -10.25 49.75 2300 ---- ---- 46.25A 46.25A 46.25 -11.50 57.75 2325 ---- ---- 54.00A 54.00A 54.25 -12.75 67.00 2350 ---- ---- 62.50A 62.50A 63.00 -14.00 77.00 2375 ---- ---- 72.00A 72.00A 73.00 -15.25 88.25 2400 ---- ---- 82.50A 82.50A 83.75 -16.75 100.50 2425 ---- ---- 94.25A 94.25A 96.00 -18.00 114.00 2450 ---- ---- 106.75A 106.75A 109.00 -19.50 128.50 2475 ---- ---- 122.25A 122.25A 123.00 -20.75 143.75 2500 ---- ---- ---- ---- 138.25 -22.00 160.25 2525 ---- ---- ---- ---- 154.25 -23.25 177.50 2 2550 ---- ---- ---- ---- 171.25 -24.25 195.50 2575 ---- ---- ---- ---- 189.00 -25.25 214.25 2600 ---- ---- ---- ---- 207.50 -26.25 233.75 2625 ---- ---- ---- ---- 226.75 -27.25 254.00 2650 ---- ---- ---- ---- 246.75 -28.00 274.75 2675 ---- ---- ---- ---- 267.00 -28.75 295.75 2700 ---- ---- ---- ---- 288.00 -29.50 317.50 2725 ---- ---- ---- ---- 309.50 -30.00 339.50 2750 ---- ---- ---- ---- 331.50 -30.50 362.00 2775 ---- ---- ---- ---- 353.75 -30.75 384.50 2800 ---- ---- ---- ---- 376.25 -31.25 407.50 2825 ---- ---- ---- ---- 399.00 -31.75 430.75 2850 ---- ---- ---- ---- 422.25 -31.75 454.00 2875 ---- ---- ---- ---- 445.50 -32.00 477.50 2900 ---- ---- ---- ---- 469.00 -32.25 501.25 2925 ---- ---- ---- ---- 492.50 -32.75 525.25 2950 ---- ---- ---- ---- 516.50 -32.75 549.25 2975 ---- ---- ---- ---- 540.25 -33.00 573.25 3000 ---- ---- ---- ---- 564.25 -33.25 597.50 3025 ---- ---- ---- ---- 588.50 -33.25 621.75 3050 ---- ---- ---- ---- 612.75 -33.25 646.00 3075 ---- ---- ---- ---- 637.00 -33.50 670.50 3100 ---- ---- ---- ---- 661.50 -33.50 695.00 3125 ---- ---- ---- ---- 686.00 -33.50 719.50 3150 ---- ---- ---- ---- 710.50 -33.50 744.00 3175 ---- ---- ---- ---- 735.00 -33.75 768.75 3200 ---- ---- ---- ---- 759.50 -34.00 793.50 3225 ---- ---- ---- ---- 784.25 -33.75 818.00 3250 ---- ---- ---- ---- 809.00 -33.75 842.75 3275 ---- ---- ---- ---- 833.75 -33.75 867.50 3300 ---- ---- ---- ---- 858.50 -34.00 892.50 3325 ---- ---- ---- ---- 883.25 -34.00 917.25 3350 ---- ---- ---- ---- 908.00 -34.00 942.00 3375 ---- ---- ---- ---- 932.75 -34.25 967.00 3400 ---- ---- ---- ---- 957.75 -34.00 991.75 3425 ---- ---- ---- ---- 982.50 -34.25 1016.75 3450 ---- ---- ---- ---- 1007.50 -34.25 1041.75 3475 ---- ---- ---- ---- 1032.25 -34.25 1066.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 G1M DEC22 Gold Weekly Monday Option - Week 1 CALL 1495 ---- 286.70B 269.90A 286.30B 274.00 -8.80 282.80 1500 ---- 281.80B 264.70A 281.40B 269.00 -8.80 277.80 1505 ---- 276.70B 259.90A 276.30B 264.00 -8.80 272.80 1510 ---- 271.70B 254.90A 271.30B 259.00 -8.80 267.80 1515 ---- 266.70B 249.90A 266.30B 254.00 -8.80 262.80 1520 ---- 261.70B 245.00A 261.30B 249.00 -8.80 257.80 1525 ---- 256.80B 239.90A 256.30B 244.00 -8.80 252.80 1530 ---- 251.80B 234.90A 251.40B 239.00 -8.80 247.80 1535 ---- 246.50B 229.90A 246.30B 234.00 -8.80 242.80 1540 ---- 241.60B 225.00A 241.30B 229.00 -8.80 237.80 1545 ---- 236.60B 219.90A 236.30B 224.00 -8.80 232.80 1550 ---- 234.30B 214.50A 234.30B 219.00 -8.80 227.80 1555 ---- 226.80B 210.00A 226.40B 214.00 -8.80 222.80 1560 ---- 221.80B 205.00A 221.40B 209.00 -8.80 217.80 1565 ---- 216.80B 199.90A 216.60B 204.00 -8.80 212.80 1570 ---- 211.80B 195.00A 211.60B 199.10 -8.80 207.90 1575 ---- 206.80B 189.90A 206.70B 194.10 -8.80 202.90 1580 ---- 201.80B 185.00A 201.50B 189.10 -8.80 197.90 1585 ---- 196.80B 180.00A 196.50B 184.10 -8.80 192.90 1590 ---- 191.80B 175.10A 191.40B 179.10 -8.80 187.90 1595 ---- 186.90B 170.10A 186.80B 174.10 -8.80 182.90 1600 ---- 184.40B 164.70A 184.40B 169.20 -8.80 178.00 14 1605 ---- 176.90B 159.90A 176.70B 164.20 -8.80 173.00 1610 ---- 172.00B 155.10A 171.70B 159.20 -8.80 168.00 1615 ---- 167.10B 150.10A 166.80B 154.30 -8.80 163.10 1620 ---- 161.90B 145.00A 161.80B 149.30 -8.80 158.10 1625 ---- 157.10B 140.20A 157.10B 144.40 -8.70 153.10 1630 ---- 152.00B 135.20A 151.90B 139.40 -8.80 148.20 1635 ---- 147.20B 130.20A 147.00B 134.50 -8.70 143.20 1640 ---- 142.10B 125.30A 142.00B 129.50 -8.80 138.30 1645 ---- 137.30B 120.40A 137.10B 124.60 -8.80 133.40 1650 ---- 134.80B 115.20A 134.80B 119.70 -8.80 128.50 1655 ---- 127.30B 110.60A 127.20B 114.80 -8.80 123.60 1660 ---- 122.40B 105.70A 122.40B 109.90 -8.80 118.70 1665 ---- 117.50B 100.80A 117.50B 105.00 -8.80 113.80 1670 ---- 112.60B 95.80A 112.50B 100.10 -8.90 109.00 1675 ---- 107.90B 91.00A 107.70B 95.30 -8.80 104.10 1680 ---- 103.90B 86.20A 103.90B 90.50 -8.80 99.30 1685 ---- 100.50B 81.50A 100.50B 85.70 -8.80 94.50 1690 ---- 95.70B 76.80A 95.70B 80.90 -8.90 89.80 1695 ---- 90.90B 72.20A 90.90B 76.20 -8.80 85.00 1700 ---- 86.10B 67.60A 86.10B 71.60 -8.80 80.40 2 1705 ---- 81.40B 63.10A 81.40B 67.00 -8.70 75.70 1710 ---- 76.70B 58.70A 76.70B 62.50 -8.70 71.20 10 1715 ---- 72.10B 54.40A 72.10B 58.10 -8.60 66.70 1720 ---- 67.60B 50.20A 67.60B 53.80 -8.50 62.30 1725 ---- 63.10B 46.20A 63.10B 49.60 -8.30 57.90 1730 ---- 58.70B 42.20A 58.70B 45.50 -8.20 53.70 1735 ---- 54.40B 38.50A 54.40B 41.60 -8.00 49.60 1740 ---- 50.20B 34.90A 50.20B 37.90 -7.80 45.70 1745 ---- 46.20B 31.50A 46.20B 34.30 -7.60 41.90 2 1750 ---- 42.20B 28.20A 42.20B 30.90 -7.30 38.20 3 1755 ---- 38.50B 25.20A 38.50B 27.70 -7.00 34.70 6 1760 ---- 34.90B 22.40A 34.90B 24.70 -6.70 31.40 6 1765 ---- 31.50B 19.90A 31.50B 22.00 -6.30 28.30 3 1770 ---- 28.50B 17.40A 17.40A 19.40 -6.00 25.40 1775 ---- 25.50B 15.20A 15.20A 17.00 -5.70 22.70 5 1780 ---- 22.70B 13.30A 13.30A 14.90 -5.30 20.20 5 1785 ---- 20.20B 11.60A 11.60A 12.90 -5.00 17.90 7 40 1790 ---- 17.90B 10.00A 10.00A 11.20 -4.60 15.80 1795 11.20 15.70B 8.60A 8.60A 9.70 -4.20 1 13.90 1800 12.10 13.70B 7.40A 7.40A 8.30 -3.90 1 12.20 5 1805 6.70 12.00B 6.30A 7.10B 7.10 -3.50 10 10.60 2 1810 ---- 10.50B 5.40A 5.40A 6.10 -3.20 9.30 2 1815 ---- 9.20B 4.60A 4.60A 5.20 -2.90 8.10 25 1820 4.20 8.00B 3.90A 4.30B 4.40 -2.60 5 7.00 7 8 1825 ---- 6.90B 3.30A 3.30A 3.80 -2.30 6.10 7 8 1830 ---- 5.90B 2.90A 2.90A 3.20 -2.10 5.30 5 15 1835 ---- 5.20B 2.50A 5.20B 2.70 -1.90 4.60 11 1840 ---- 4.40B 2.10A 4.40B 2.30 -1.60 3.90 5 12 1845 ---- 3.90B 1.80A 3.90B 2.00 -1.40 3.40 6 1850 ---- 3.30B 1.60A 3.30B 1.70 -1.30 1 3.00 12 1855 ---- 2.90B 1.40A 2.90B 1.50 -1.10 2.60 1860 ---- 2.50B 1.20A 2.50B 1.30 -1.00 2.30 1 1865 ---- 2.20B 1.10A 2.20B 1.10 -.90 2.00 1870 ---- 1.90B 1.00A 1.90B 1.00 -.80 1.80 1875 ---- 1.70B .90A 1.70B .90 -.60 1.50 1880 ---- ---- .80A .80A .80 -.60 1.40 1885 ---- 1.30B .70A 1.30B .70 -.50 1.20 1890 ---- ---- .60A .60A .60 -.50 1.10 1895 ---- ---- .60A .60A .50 -.50 1.00 1900 ---- ---- .50A .50A .50 -.40 .90 1905 ---- ---- .50A .50A .40 -.40 .80 1910 .30 .30 .30 .30 .40 -.30 2 .70 1915 ---- ---- .40A .40A .40 -.30 .70 1920 ---- ---- .40A .40A .30 -.30 .60 1925 ---- ---- .40A .40A .30 -.30 .60 1930 ---- ---- .40A .40A .30 -.20 .50 1935 ---- ---- .30A .30A .30 -.20 .50 5 1940 ---- ---- .30A .30A .30 -.10 .40 5 1945 ---- ---- .30A .30A .30 -.10 .40 1950 ---- ---- .30A .30A .20 -.20 .40 1955 ---- ---- .30A .30A .20 -.20 .40 1960 ---- ---- ---- ---- .20 -.10 .30 1965 ---- ---- ---- ---- .20 -.10 .30 1970 ---- ---- ---- ---- .20 -.10 .30 1975 ---- ---- .20A .20A .20 -.10 .30 1980 ---- ---- .20A .20A .20 -.10 .30 10 1985 ---- ---- .20A .20A .20 -.10 .30 1990 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 31 223 G1M DEC22 Gold Weekly Monday Option - Week 1 PUT 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 9 1525 ---- ---- ---- ---- .10 UNCH .10 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 1550 ---- ---- ---- ---- .20 UNCH .20 1555 ---- ---- ---- ---- .20 UNCH .20 3 1560 ---- ---- ---- ---- .20 UNCH .20 3 1565 ---- ---- ---- ---- .20 UNCH .20 1570 ---- ---- ---- ---- .20 UNCH .20 1575 ---- ---- ---- ---- .20 UNCH .20 1580 ---- ---- ---- ---- .20 UNCH .20 1585 ---- ---- ---- ---- .30 UNCH .30 1590 ---- ---- ---- ---- .30 UNCH .30 1 1595 ---- ---- ---- ---- .30 UNCH .30 1600 ---- ---- ---- ---- .30 UNCH .30 7 1605 ---- ---- ---- ---- .40 UNCH .40 20 1610 .30 .30 .30 .30 .40 UNCH 2 .40 1 1615 ---- ---- ---- ---- .40 UNCH .40 5 1620 ---- ---- ---- ---- .50 UNCH .50 1625 ---- ---- ---- ---- .50 UNCH .50 1630 ---- ---- ---- ---- .50 UNCH .50 1635 ---- ---- ---- ---- .60 UNCH .60 1640 ---- ---- ---- ---- .70 UNCH .70 1 1645 ---- ---- ---- ---- .70 UNCH .70 1650 ---- ---- ---- ---- .80 UNCH .80 1655 ---- ---- ---- ---- .90 UNCH .90 5 1660 ---- ---- ---- ---- 1.00 UNCH 1.00 5 1665 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 11 1670 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1675 ---- ---- 1.30A 1.30A 1.40 -.10 1.50 5 1680 ---- 1.70B 1.40A 1.40A 1.60 UNCH 1.60 6 1685 ---- 1.90B 1.60A 1.60A 1.80 UNCH 1.80 1 1690 ---- 2.20B 1.80A 1.80A 2.00 -.10 2.10 1695 ---- 2.60B 2.00A 2.00A 2.30 -.10 2.40 1700 ---- 3.00B 2.20A 2.20A 2.70 UNCH 2 2.70 4 4 1705 3.00 3.50B 2.50A 3.50B 3.10 +.10 3 3.00 1710 ---- 4.10B 2.80A 2.80A 3.60 +.10 3.50 1 1715 ---- 4.80B 3.20A 3.20A 4.20 +.20 4.00 2 3 1720 ---- 5.50B 3.70A 3.70A 4.90 +.40 4.50 300 1725 5.90 6.50B 4.20A 5.80A 5.70 +.50 10 5.20 10 45 1730 ---- 7.50B 4.80A 4.80A 6.60 +.60 6.00 5 1735 ---- 8.80B 5.50A 5.50A 7.70 +.80 6.90 300 1740 ---- 10.20B 6.40A 6.40A 8.90 +1.00 7.90 2 9 1745 ---- 11.80B 7.30A 7.30A 10.30 +1.20 9.10 7 7 1750 ---- 13.60B 8.40A 8.40A 12.00 +1.50 10.50 10 11 1755 ---- 15.50B 9.70A 9.70A 13.80 +1.80 12.00 1760 ---- 17.70B 11.20A 11.20A 15.80 +2.10 13.70 7 1765 ---- 20.20B 12.80A 12.80A 18.00 +2.40 15.60 1770 ---- 22.80B 14.60A 22.80B 20.40 +2.80 17.60 1775 ---- 25.60B 16.70A 25.60B 23.00 +3.10 19.90 1780 ---- 28.70B 18.90A 28.70B 25.90 +3.50 22.40 6 6 1785 ---- 31.90B 21.30A 31.90B 28.90 +3.80 25.10 1790 ---- 35.20B 24.00A 35.20B 32.20 +4.20 28.00 1795 ---- 38.80B 26.80A 26.80A 35.60 +4.50 31.10 1800 ---- 42.50B 29.90A 29.90A 39.20 +4.80 34.40 1805 ---- 46.50B 33.10A 33.10A 43.10 +5.30 37.80 1810 ---- 50.60B 36.50A 36.50A 47.00 +5.60 41.40 1815 ---- 54.80B 40.10A 40.10A 51.10 +5.90 45.20 1820 ---- 59.10B 43.80A 43.80A 55.30 +6.20 49.10 1825 ---- 63.50B 47.70A 47.70A 59.70 +6.50 53.20 1830 ---- 68.10B 51.70A 51.70A 64.10 +6.70 57.40 1835 ---- 72.70B 55.90A 55.90A 68.60 +6.90 61.70 1840 ---- 77.30B 60.20A 60.20A 73.20 +7.10 66.10 1845 ---- 82.10B 64.50A 64.50A 77.90 +7.40 70.50 1850 ---- 86.80B 69.00A 69.00A 82.60 +7.50 75.10 1855 ---- 91.60B 73.60A 73.60A 87.40 +7.70 79.70 1860 ---- 96.30B 78.20A 78.20A 92.20 +7.80 84.40 1865 ---- 101.10B 82.90A 82.90A 97.00 +7.90 89.10 1870 ---- 106.00B 87.60A 87.60A 101.80 +8.00 93.80 1875 ---- 110.90B 92.30A 92.30A 106.70 +8.10 98.60 1880 ---- 115.80B 97.10A 97.10A 111.60 +8.20 103.40 1885 ---- 120.60B 102.00A 102.00A 116.50 +8.20 108.30 1890 ---- 125.70B 109.50A 109.50A 121.50 +8.40 113.10 1895 ---- 130.60B 114.40A 114.40A 126.40 +8.40 118.00 1900 ---- 135.80B 116.60A 116.60A 131.30 +8.40 122.90 1905 ---- 140.40B 124.00A 124.00A 136.30 +8.50 127.80 1910 ---- 145.40B 128.90A 128.90A 141.30 +8.50 132.80 1915 ---- 150.50B 134.00A 134.00A 146.20 +8.50 137.70 1920 ---- 155.30B 138.90A 138.90A 151.20 +8.60 142.60 1925 ---- 160.20B 143.70A 143.70A 156.20 +8.60 147.60 1930 ---- 165.30B 148.80A 148.80A 161.20 +8.70 152.50 1935 ---- 170.20B 153.60A 153.60A 166.10 +8.60 157.50 1940 ---- 175.20B 158.50A 158.50A 171.10 +8.60 162.50 1945 ---- 180.20B 163.70A 163.70A 176.10 +8.70 167.40 1950 ---- 185.60B 166.00A 166.00A 181.10 +8.70 172.40 1955 ---- 190.20B 173.40A 173.40A 186.10 +8.70 177.40 1960 ---- 195.20B 178.50A 178.50A 191.10 +8.70 182.40 1965 ---- 200.10B 183.40A 183.40A 196.10 +8.80 187.30 1970 ---- 205.10B 188.50A 188.50A 201.10 +8.80 192.30 1975 ---- 210.10B 193.50A 193.50A 206.00 +8.70 197.30 1980 ---- 215.10B 198.40A 198.40A 211.00 +8.70 202.30 1985 ---- 220.10B 203.50A 203.50A 216.00 +8.70 207.30 1990 ---- 225.10B 208.40A 208.40A 221.00 +8.70 212.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 41 781 G1W DEC22 Gold Weekly Wednesday Option - Week 1 CALL 1530 ---- 251.60B 234.90A 251.30B 239.00 -8.80 247.80 1535 ---- 246.60B 229.90A 246.30B 234.00 -8.80 242.80 1540 ---- 241.70B 224.90A 241.30B 229.00 -8.80 237.80 1545 ---- 236.60B 220.00A 236.50B 224.00 -8.80 232.80 1550 ---- 233.20B 214.50A 233.20B 219.00 -8.80 227.80 1555 ---- 226.80B 210.00A 226.60B 214.00 -8.80 222.80 1560 ---- 221.80B 204.90A 221.60B 209.00 -8.90 217.90 1565 ---- 216.80B 200.00A 216.70B 204.10 -8.80 212.90 1570 ---- 211.80B 195.00A 211.50B 199.10 -8.80 207.90 1575 ---- 206.80B 190.00A 206.50B 194.10 -8.80 202.90 1580 ---- 201.80B 185.00A 201.40B 189.10 -8.80 197.90 1585 ---- 196.70B 180.00A 196.40B 184.10 -8.90 193.00 1590 ---- 191.80B 175.00A 191.60B 179.20 -8.80 188.00 1595 ---- 187.00B 169.90A 186.70B 174.20 -8.80 183.00 1600 ---- 184.50B 164.80A 184.50B 169.20 -8.80 178.00 1605 ---- 176.90B 160.00A 176.60B 164.20 -8.90 173.10 1610 ---- 172.00B 155.00A 172.00B 159.30 -8.80 168.10 1615 ---- 167.10B 150.10A 166.80B 154.30 -8.90 163.20 1620 ---- 162.10B 145.20A 162.10B 149.40 -8.80 158.20 1625 ---- 157.20B 140.20A 157.20B 144.40 -8.90 153.30 1630 ---- 152.10B 135.40A 152.00B 139.50 -8.80 148.30 1635 ---- 147.30B 130.40A 147.20B 134.50 -8.90 143.40 1640 ---- 142.40B 125.50A 142.20B 129.60 -8.90 138.50 1645 ---- 137.30B 120.60A 137.20B 124.70 -8.90 133.60 1650 ---- 134.90B 115.50A 134.90B 119.80 -8.90 128.70 1655 ---- 127.50B 110.90A 127.40B 114.90 -8.90 123.80 1660 ---- 122.60B 105.80A 122.50B 110.10 -8.80 118.90 1665 ---- 117.90B 101.00A 117.80B 105.20 -8.90 114.10 1670 ---- 112.90B 96.20A 112.80B 100.40 -8.90 109.30 1675 ---- 108.10B 91.40A 108.00B 95.60 -8.90 104.50 1680 ---- 103.30B 86.70A 103.20B 90.90 -8.80 99.70 1685 ---- 98.50B 82.10A 98.40B 86.10 -8.80 94.90 1690 ---- 93.80B 77.50A 93.80B 81.50 -8.70 90.20 1695 ---- 89.10B 72.90A 89.10B 76.90 -8.70 85.60 1700 ---- 86.70B 68.50A 86.70B 72.30 -8.70 81.00 1705 ---- 81.80B 64.10A 81.80B 67.80 -8.60 76.40 1710 ---- 77.40B 59.80A 77.40B 63.40 -8.60 72.00 1715 ---- 72.90B 55.60A 72.90B 59.10 -8.50 67.60 1720 ---- 68.40B 51.50A 68.40B 54.90 -8.30 63.20 1725 ---- 64.00B 47.50A 64.00B 50.80 -8.20 59.00 1730 ---- 59.70B 43.70A 59.70B 46.90 -8.00 54.90 1735 ---- 55.50B 40.10A 55.50B 43.10 -7.80 50.90 1740 ---- 51.50B 36.60A 51.50B 39.40 -7.70 47.10 1745 ---- 47.50B 33.20A 47.50B 35.90 -7.40 43.30 1750 ---- 43.70B 30.00A 43.70B 32.60 -7.20 39.80 1755 ---- 40.10B 27.10A 40.10B 29.50 -6.90 36.40 1760 ---- 36.60B 24.30A 36.60B 26.60 -6.50 33.10 1765 ---- 33.30B 21.70A 33.30B 23.80 -6.30 30.10 1770 ---- 30.20B 19.30A 19.30A 21.30 -5.90 27.20 5 1775 ---- 27.30B 17.10A 17.10A 18.90 -5.60 24.50 20 1780 ---- 24.60B 15.10A 15.10A 16.70 -5.30 22.00 4 7 1785 ---- 22.00B 13.30A 13.30A 14.80 -4.90 19.70 1 26 1790 ---- 19.70B 11.70A 11.70A 13.00 -4.60 17.60 1795 ---- 17.50B 10.20A 10.20A 11.40 -4.20 15.60 1800 ---- 15.50B 8.90A 8.90A 9.90 -3.90 13.80 1 1805 ---- 13.70B 7.80A 7.80A 8.60 -3.60 12.20 1810 ---- 12.10B 6.70A 6.70A 7.50 -3.30 10.80 15 1815 ---- 10.60B 5.80A 5.80A 6.50 -3.00 9.50 1820 ---- 9.30B 5.10A 9.30B 5.60 -2.70 8.30 1825 ---- 8.20B 4.40A 8.20B 4.80 -2.50 7.30 5 8 1830 ---- 7.20B 3.80A 7.20B 4.20 -2.20 6.40 5 5 1835 ---- 6.30B 3.30A 6.30B 3.60 -2.00 5.60 15 1840 ---- 5.50B 2.90A 5.50B 3.10 -1.80 4.90 2 1845 ---- 4.80B 2.50A 4.80B 2.70 -1.70 1 4.40 5 5 1850 ---- 4.20B 2.20A 4.20B 2.40 -1.40 3.80 1855 ---- 3.70B 2.00A 3.70B 2.10 -1.30 3.40 5 5 1860 ---- 3.30B 1.70A 3.30B 1.80 -1.20 3.00 2 1865 ---- 2.90B 1.50A 2.90B 1.60 -1.10 2.70 1870 ---- 2.50B 1.40A 2.50B 1.40 -1.00 2.40 34 1875 ---- 2.20B 1.20A 2.20B 1.30 -.80 2.10 1880 ---- 2.00B 1.10A 2.00B 1.10 -.80 1.90 1 1 1885 ---- 1.80B 1.00A 1.80B 1.00 -.70 1.70 1890 ---- 1.60B .90A 1.60B .90 -.60 1.50 1895 ---- ---- .80A .80A .80 -.60 1.40 1900 ---- ---- .70A .70A .70 -.60 1.30 1905 ---- ---- .70A .70A .70 -.40 1.10 1910 ---- ---- .60A .60A .60 -.40 1.00 2 1915 ---- ---- .60A .60A .50 -.40 .90 1920 ---- ---- .50A .50A .50 -.40 .90 1925 ---- ---- .50A .50A .50 -.30 .80 1930 ---- ---- .50A .50A .40 -.30 .70 1935 .30 .30 .30 .30 .40 -.30 2 .70 1940 ---- ---- .40A .40A .40 -.20 .60 1945 ---- ---- .40A .40A .30 -.30 .60 1950 ---- ---- .40A .40A .30 -.20 .50 1955 ---- ---- .40A .40A .30 -.20 .50 1960 ---- ---- .30A .30A .30 -.20 .50 1965 ---- ---- .30A .30A .30 -.10 .40 1970 ---- ---- .30A .30A .20 -.20 .40 1975 ---- ---- .30A .30A .20 -.20 .40 1980 ---- ---- ---- ---- .20 -.10 .30 1985 ---- ---- ---- ---- .20 -.10 .30 1990 ---- ---- ---- ---- .20 -.10 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 26 153 G1W DEC22 Gold Weekly Wednesday Option - Week 1 PUT 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 -.10 .20 1540 ---- ---- ---- ---- .20 UNCH .20 1545 ---- ---- ---- ---- .20 UNCH .20 1550 ---- ---- ---- ---- .20 UNCH .20 1555 ---- ---- ---- ---- .20 UNCH .20 1560 ---- ---- ---- ---- .20 UNCH .20 1565 ---- ---- ---- ---- .20 -.10 .30 1570 ---- ---- ---- ---- .20 -.10 .30 1575 ---- ---- ---- ---- .30 UNCH .30 1580 ---- ---- ---- ---- .30 UNCH .30 1585 ---- ---- ---- ---- .30 UNCH .30 120 1590 ---- ---- ---- ---- .30 -.10 .40 1595 ---- ---- ---- ---- .40 UNCH .40 1600 ---- ---- ---- ---- .40 UNCH .40 1 1605 .30 .30 .30 .30 .40 -.10 2 .50 20 1610 ---- ---- ---- ---- .40 -.10 .50 1615 ---- ---- ---- ---- .50 -.10 .60 6 11 1620 ---- ---- ---- ---- .50 -.10 .60 5 1625 ---- ---- .60A .60A .60 -.10 .70 1630 ---- ---- ---- ---- .60 -.10 .70 1635 ---- ---- ---- ---- .70 -.10 .80 1640 ---- ---- .80A .80A .80 -.10 .90 1645 ---- ---- .90A .90A .90 -.10 1 1.00 1650 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1655 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1660 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 3 3 1665 ---- ---- 1.30A 1.30A 1.40 -.10 1.50 2 2 1670 ---- 1.70B 1.50A 1.50A 1.50 -.10 1.60 1 1 1675 ---- 1.90B 1.70A 1.70A 1.70 -.10 1.80 5 1680 ---- 2.20B 1.80A 1.80A 2.00 UNCH 2.00 5 1685 ---- 2.50B 2.00A 2.00A 2.30 UNCH 2.30 5 1690 ---- 2.90B 2.30A 2.30A 2.60 UNCH 2.60 1695 ---- 3.40B 2.50A 2.50A 3.00 +.10 2.90 1700 ---- 3.80B 2.80A 2.80A 3.40 +.10 3.30 1 1705 ---- 4.40B 3.20A 3.20A 3.90 +.10 3.80 1710 ---- 5.10B 3.60A 3.60A 4.50 +.20 4.30 1715 ---- 5.90B 4.00A 4.00A 5.20 +.30 4.90 1720 ---- 6.80B 4.60A 4.60A 6.00 +.50 5.50 5 5 1725 ---- 7.80B 5.20A 5.20A 6.90 +.60 6.30 5 5 1730 ---- 9.00B 5.90A 5.90A 7.90 +.70 7.20 4 4 1735 ---- 10.30B 6.70A 6.70A 9.10 +.90 8.20 1740 ---- 11.80B 7.60A 7.60A 10.50 +1.20 9.30 1745 12.90 13.50B 8.70A 12.10A 12.00 +1.40 17 10.60 2 1750 ---- 15.30B 9.90A 9.90A 13.70 +1.70 12.00 1755 14.40 17.40B 11.30A 17.40B 15.50 +1.90 10 13.60 3 1760 ---- 19.60B 12.80A 12.80A 17.60 +2.20 15.40 6 1765 ---- 22.00B 14.60A 14.60A 19.80 +2.50 2 17.30 1 1770 ---- 24.60B 16.40A 16.40A 22.30 +2.90 19.40 11 11 1775 ---- 27.40B 18.50A 18.50A 24.90 +3.20 1 21.70 2 3 1780 ---- 30.40B 20.70A 30.40B 27.70 +3.50 1 24.20 3 1785 ---- 33.60B 23.20A 33.60B 30.70 +3.80 26.90 1790 ---- 36.90B 25.80A 36.90B 33.90 +4.20 29.70 1795 ---- 40.40B 28.60A 28.60A 37.30 +4.50 32.80 1800 ---- 44.10B 31.60A 31.60A 40.90 +4.90 36.00 1805 ---- 47.90B 34.80A 34.80A 44.60 +5.20 39.40 1810 ---- 51.90B 38.10A 38.10A 48.40 +5.50 42.90 1815 ---- 56.00B 41.70A 41.70A 52.40 +5.80 46.60 1820 ---- 60.20B 45.30A 45.30A 56.50 +6.10 50.40 1825 ---- 64.60B 49.10A 49.10A 60.70 +6.30 54.40 1830 ---- 69.00B 53.00A 53.00A 65.10 +6.60 58.50 1835 ---- 73.50B 57.10A 57.10A 69.50 +6.80 62.70 1840 ---- 78.10B 61.30A 61.30A 74.00 +7.00 67.00 1845 ---- 82.70B 65.60A 65.60A 78.60 +7.20 71.40 1850 ---- 87.40B 70.00A 70.00A 83.20 +7.30 75.90 1855 ---- 92.20B 74.40A 74.40A 87.90 +7.40 80.50 1860 ---- 97.00B 79.00A 79.00A 92.70 +7.60 85.10 1865 ---- 101.80B 83.60A 83.60A 97.50 +7.80 89.70 1870 ---- 106.60B 90.80A 90.80A 102.30 +7.90 94.40 1875 ---- 111.20B 95.70A 95.70A 107.10 +7.90 99.20 1880 ---- 116.00B 100.40A 100.40A 112.00 +8.10 103.90 1885 ---- 121.00B 105.00A 105.00A 116.80 +8.10 108.70 1890 ---- 125.90B 109.80A 109.80A 121.70 +8.10 113.60 1895 ---- 130.80B 114.60A 114.60A 126.60 +8.20 118.40 1900 ---- 136.00B 116.90A 116.90A 131.60 +8.30 123.30 1905 ---- 140.70B 124.30A 124.30A 136.50 +8.30 128.20 1910 ---- 145.50B 129.30A 129.30A 141.40 +8.30 133.10 1915 ---- 150.60B 134.20A 134.20A 146.40 +8.40 138.00 1920 ---- 155.60B 139.10A 139.10A 151.30 +8.40 142.90 1925 ---- 160.40B 143.90A 143.90A 156.30 +8.50 147.80 1930 ---- 165.50B 148.90A 148.90A 161.30 +8.60 152.70 1935 ---- 170.40B 153.90A 153.90A 166.20 +8.50 157.70 1940 ---- 175.30B 158.70A 158.70A 171.20 +8.60 162.60 1945 ---- 180.20B 163.80A 163.80A 176.20 +8.60 167.60 1950 ---- 185.70B 166.10A 166.10A 181.10 +8.60 172.50 1955 ---- 190.20B 173.50A 173.50A 186.10 +8.60 177.50 1960 ---- 195.20B 178.60A 178.60A 191.10 +8.60 182.50 1965 ---- 200.20B 183.50A 183.50A 196.10 +8.70 187.40 1970 ---- 205.10B 188.40A 188.40A 201.10 +8.70 192.40 1975 ---- 210.20B 193.60A 193.60A 206.10 +8.70 197.40 1980 ---- 215.20B 198.40A 198.40A 211.10 +8.80 202.30 1985 ---- 220.10B 203.40A 203.40A 216.00 +8.70 207.30 1990 ---- 225.10B 208.50A 208.50A 221.00 +8.70 212.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 39 222 G2M DEC22 Gold Weekly Monday Option - Week 2 CALL 1580 ---- ---- ---- ---- 189.20 ---- ---- 1585 ---- ---- ---- ---- 184.20 ---- ---- 1590 ---- ---- ---- ---- 179.20 -8.90 188.10 1595 ---- ---- ---- ---- 174.30 -8.80 183.10 1600 ---- 184.50B 164.90A 184.50B 169.30 -8.90 178.20 1605 ---- ---- ---- ---- 164.40 -8.80 173.20 1610 ---- ---- ---- ---- 159.40 -8.90 168.30 1615 ---- ---- ---- ---- 154.50 -8.80 163.30 1620 ---- ---- ---- ---- 149.60 -8.80 158.40 1625 ---- ---- ---- ---- 144.60 -8.90 153.50 1630 ---- ---- ---- ---- 139.70 -8.90 148.60 1635 ---- ---- ---- ---- 134.80 -8.90 143.70 1640 ---- ---- ---- ---- 130.00 -8.80 138.80 1645 ---- ---- ---- ---- 125.10 -8.90 134.00 1650 ---- 135.20B 115.90A 135.20B 120.20 -8.90 129.10 1655 ---- ---- ---- ---- 115.40 -8.90 124.30 1660 ---- ---- ---- ---- 110.60 -8.80 119.40 1665 ---- ---- ---- ---- 105.80 -8.90 114.70 1670 ---- ---- ---- ---- 101.10 -8.80 109.90 1675 ---- ---- ---- ---- 96.40 -8.80 105.20 1680 ---- ---- 87.70A 87.70A 91.70 -8.80 100.50 1685 ---- ---- 83.10A 83.10A 87.10 -8.70 95.80 1690 ---- ---- 78.60A 78.60A 82.50 -8.70 91.20 1695 ---- 91.50B 74.20A 91.50B 78.00 -8.60 86.60 1700 ---- 87.60B 69.90A 87.60B 73.60 -8.50 82.10 1705 ---- 83.10B 65.60A 83.10B 69.20 -8.50 77.70 1710 ---- 78.60B 61.50A 78.60B 65.00 -8.40 73.40 1715 ---- 74.20B 57.40A 74.20B 60.80 -8.30 69.10 1720 ---- 69.80B 53.50A 69.80B 56.80 -8.10 64.90 1725 ---- 65.60B 49.60A 65.60B 52.80 -8.00 60.80 1730 ---- 61.40B 46.00A 61.40B 49.00 -7.80 56.80 1735 ---- 57.30B 42.40A 57.30B 45.40 -7.60 53.00 1740 ---- 53.40B 39.00A 53.40B 41.80 -7.40 49.20 1745 ---- 49.60B 35.80A 49.60B 38.50 -7.10 45.60 1750 ---- 45.90B 32.80A 45.90B 35.20 -7.00 42.20 1755 ---- 42.40B 29.90A 42.40B 32.20 -6.60 38.80 1760 ---- 39.00B 27.10A 39.00B 29.30 -6.40 35.70 1765 ---- 35.80B 24.50A 35.80B 26.60 -6.10 32.70 1770 ---- 32.80B 22.10A 22.10A 24.10 -5.80 29.90 1775 ---- 29.90B 19.90A 19.90A 21.70 -5.50 27.20 1780 20.40 27.20B 17.80A 18.50B 19.50 -5.20 2 24.70 4 4 1785 16.40 24.70B 16.00A 16.00A 17.40 -5.00 1 22.40 1790 ---- 22.30B 14.20A 14.20A 15.60 -4.60 20.20 1795 ---- 20.10B 12.70A 12.70A 13.90 -4.30 18.20 1800 ---- 18.10B 11.30A 11.30A 12.30 -4.10 16.40 1805 ---- 16.20B 10.00A 10.00A 10.90 -3.80 14.70 1810 ---- 14.50B 8.80A 8.80A 9.70 -3.50 13.20 1815 ---- 12.90B 7.80A 7.80A 8.50 -3.30 11.80 1820 ---- 11.50B 6.90A 6.90A 7.50 -3.10 10.60 1825 ---- 10.30B 6.10A 6.10A 6.60 -2.80 9.40 1830 ---- 9.20B 5.40A 5.40A 5.90 -2.50 8.40 1835 ---- 8.20B 4.80A 8.20B 5.20 -2.30 7.50 4 4 1840 ---- 7.30B 4.20A 7.30B 4.60 -2.10 6.70 1845 ---- 6.50B 3.70A 6.50B 4.00 -2.00 6.00 1850 ---- 5.80B 3.30A 5.80B 3.60 -1.70 5.30 1855 ---- 5.10B 2.90A 5.10B 3.20 -1.60 4.80 1860 ---- 4.60B 2.60A 4.60B 2.80 -1.40 4.20 1865 ---- 4.10B 2.30A 4.10B 2.50 -1.30 3.80 1870 2.10 3.60B 2.10 2.10 2.20 -1.20 1 3.40 1875 2.10 3.20B 1.90A 2.20B 2.00 -1.10 1 3.10 1880 ---- 2.90B 1.70A 2.90B 1.80 -.90 2.70 1885 ---- 2.60B 1.50A 2.60B 1.60 -.90 2.50 1890 ---- 2.30B 1.40A 2.30B 1.40 -.80 2.20 1895 ---- 2.10B 1.30A 2.10B 1.30 -.70 2.00 1900 ---- 1.90B 1.20A 1.90B 1.20 -.60 1.80 1905 ---- ---- 1.10A 1.10A 1.10 -.60 1.70 1910 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 1915 ---- ---- .90A .90A .90 -.50 1.40 1920 ---- ---- .80A .80A .80 -.50 1.30 1925 ---- ---- .80A .80A .80 -.40 1.20 1930 ---- ---- .70A .70A .70 -.40 1.10 1935 ---- ---- .70A .70A .60 -.40 1.00 1940 .50 .50 .50 .50 .60 -.30 2 .90 1945 ---- ---- .60A .60A .60 -.30 .90 1950 ---- ---- .60A .60A .50 -.30 .80 1955 ---- ---- .50A .50A .50 -.20 .70 1960 ---- ---- .50A .50A .50 -.20 .70 1965 ---- ---- .50A .50A .40 -.20 .60 1970 ---- ---- .50A .50A .40 -.20 .60 1975 ---- ---- .40A .40A .40 -.20 .60 1980 ---- ---- .40A .40A .40 -.10 .50 1985 ---- ---- .40A .40A .30 -.20 .50 1990 .50 .50 .40 .40 .30 -.20 4 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 8 8 G2M DEC22 Gold Weekly Monday Option - Week 2 PUT 1580 ---- ---- ---- .50A .40 ---- ---- 1585 ---- ---- ---- .50A .40 ---- ---- 1590 ---- ---- ---- ---- .50 UNCH .50 9 9 1595 .50 .50 .50 .50 .50 -.10 2 .60 1600 ---- ---- ---- ---- .50 -.10 .60 1605 ---- ---- ---- ---- .60 -.10 .70 1610 ---- ---- ---- ---- .70 UNCH .70 1615 ---- ---- ---- ---- .70 -.10 .80 1620 ---- ---- .80A .80A .80 -.10 .90 1625 ---- ---- .90A .90A .90 -.10 1.00 3 3 1630 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 3 3 1635 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1640 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1645 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1650 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1655 ---- ---- 1.50A 1.50A 1.60 -.10 1.70 1660 ---- ---- 1.70A 1.70A 1.80 -.10 1.90 1665 ---- 2.20B 1.90A 1.90A 2.00 -.10 2.10 1670 ---- 2.50B 2.10A 2.10A 2.30 UNCH 2.30 2 2 1675 ---- 2.80B 2.30A 2.30A 2.50 UNCH 2.50 1 1 1680 ---- 3.10B 2.50A 2.50A 2.90 +.10 2.80 1 1 1685 ---- 3.60B 2.80A 2.80A 3.20 UNCH 3.20 1690 ---- 4.10B 3.10A 3.10A 3.70 +.10 3.60 1695 ---- 4.60B 3.50A 3.50A 4.20 +.20 4.00 1700 ---- 5.20B 3.90A 3.90A 4.70 +.20 4.50 1 1705 ---- 6.00B 4.30A 4.30A 5.40 +.30 5.10 1710 ---- 6.80B 4.80A 4.80A 6.10 +.40 5.70 2 2 1715 ---- 7.70B 5.40A 5.40A 6.90 +.50 6.40 1720 ---- 8.70B 6.10A 6.10A 7.90 +.70 7.20 1 1 1725 ---- 9.90B 6.80A 6.80A 8.90 +.80 8.10 1730 ---- 11.20B 7.70A 7.70A 10.10 +1.00 9.10 4 4 1735 ---- 12.60B 8.60A 8.60A 11.40 +1.10 10.30 1740 ---- 14.20B 9.70A 9.70A 12.90 +1.40 11.50 1745 ---- 16.00B 10.90A 10.90A 14.50 +1.60 12.90 1750 ---- 17.90B 12.20A 12.20A 16.30 +1.90 14.40 1 1 1755 ---- 20.00B 13.70A 13.70A 18.20 +2.10 16.10 1 1 1760 ---- 22.20B 15.40A 15.40A 20.30 +2.40 17.90 1765 ---- 24.70B 17.10A 17.10A 22.60 +2.70 19.90 1770 ---- 27.30B 19.10A 19.10A 25.10 +3.00 22.10 1 1 1775 ---- 30.00B 21.20A 21.20A 27.70 +3.30 24.40 1 1780 ---- 33.00B 23.50A 23.50A 30.50 +3.60 26.90 1785 ---- 36.10B 25.90A 25.90A 33.40 +3.80 29.60 1 1790 ---- 39.40B 28.60A 39.40B 36.50 +4.10 32.40 1795 ---- 42.80B 31.40A 42.80B 39.80 +4.40 35.40 1800 ---- 46.40B 34.30A 34.30A 43.30 +4.80 38.50 1805 ---- 50.10B 37.40A 37.40A 46.80 +4.90 41.90 1810 ---- 54.00B 40.70A 40.70A 50.60 +5.30 45.30 1815 ---- 57.90B 44.10A 44.10A 54.40 +5.50 48.90 1820 ---- 62.00B 47.70A 47.70A 58.40 +5.70 52.70 1825 ---- 66.20B 51.40A 51.40A 62.50 +6.00 56.50 1830 ---- 70.50B 55.20A 55.20A 66.70 +6.20 60.50 1835 ---- 74.90B 59.10A 59.10A 71.00 +6.40 64.60 1840 ---- 79.30B 63.20A 63.20A 75.40 +6.60 68.80 1845 ---- 83.90B 67.30A 67.30A 79.90 +6.90 73.00 1850 ---- 88.50B 71.60A 71.60A 84.40 +7.00 77.40 1855 ---- 91.50B 75.90A 75.90A 89.00 +7.20 81.80 1860 ---- 94.20B 80.30A 80.30A 93.60 +7.30 86.30 1865 ---- 94.60B 84.80A 84.80A 98.30 +7.50 90.80 1870 ---- ---- 89.30A 89.30A 103.00 +7.60 95.40 1875 ---- ---- 93.90A 93.90A 107.80 +7.70 100.10 1880 ---- ---- ---- ---- 112.60 +7.90 104.70 1885 ---- ---- ---- ---- 117.40 +7.90 109.50 1890 ---- ---- ---- ---- 122.20 +8.00 114.20 1895 ---- ---- ---- ---- 127.10 +8.10 119.00 1900 ---- 136.30B 117.60A 117.60A 132.00 +8.20 123.80 1905 ---- ---- ---- ---- 136.90 +8.30 128.60 1910 ---- ---- ---- ---- 141.80 +8.30 133.50 1915 ---- ---- ---- ---- 146.70 +8.30 138.40 1920 ---- ---- ---- ---- 151.60 +8.40 143.20 1925 ---- ---- ---- ---- 156.50 +8.40 148.10 1930 ---- ---- ---- ---- 161.50 +8.50 153.00 1935 ---- ---- ---- ---- 166.40 +8.50 157.90 1940 ---- ---- ---- ---- 171.40 +8.50 162.90 1945 ---- ---- ---- ---- 176.30 +8.50 167.80 1950 ---- 185.70B 166.30A 166.30A 181.30 +8.60 172.70 1955 ---- ---- ---- ---- 186.20 +8.50 177.70 1960 ---- ---- ---- ---- 191.20 +8.60 182.60 1965 ---- ---- ---- ---- 196.20 +8.60 187.60 1970 ---- ---- ---- ---- 201.20 +8.70 192.50 1975 ---- ---- ---- ---- 206.10 +8.60 197.50 1980 ---- ---- ---- ---- 211.10 +8.60 202.50 1985 ---- ---- ---- ---- 216.10 +8.70 207.40 1990 ---- ---- ---- ---- 221.10 +8.70 212.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 29 32 G2W DEC22 Gold Weekly Wednesday Option - Week 2 CALL 1580 ---- ---- ---- ---- 189.30 ---- ---- 1585 ---- ---- ---- ---- 184.40 ---- ---- 1590 ---- ---- ---- ---- 179.40 -8.90 188.30 1595 ---- ---- ---- ---- 174.50 -8.80 183.30 1600 ---- 184.70B 165.10A 184.70B 169.50 -8.90 178.40 1605 ---- ---- ---- ---- 164.60 -8.90 173.50 1610 ---- ---- ---- ---- 159.70 -8.90 168.60 1615 ---- ---- ---- ---- 154.80 -8.80 163.60 1620 ---- ---- ---- ---- 149.90 -8.80 158.70 1625 ---- ---- ---- ---- 145.00 -8.90 153.90 1630 ---- ---- ---- ---- 140.10 -8.90 149.00 1635 ---- ---- ---- ---- 135.20 -8.90 144.10 1640 ---- ---- ---- ---- 130.40 -8.90 139.30 1645 ---- ---- ---- ---- 125.60 -8.90 134.50 1650 ---- 135.70B 116.60A 135.70B 120.80 -8.90 129.70 1655 ---- ---- ---- ---- 116.00 -8.90 124.90 1660 ---- ---- ---- ---- 111.30 -8.90 120.20 1665 ---- ---- ---- ---- 106.60 -8.90 115.50 1670 ---- ---- ---- ---- 102.00 -8.80 110.80 1675 ---- ---- 93.30A 93.30A 97.40 -8.70 106.10 1680 ---- ---- 88.80A 88.80A 92.80 -8.70 101.50 1685 ---- 100.60B 84.40A 100.60B 88.30 -8.70 97.00 1690 ---- 97.80B 80.00A 97.80B 83.90 -8.50 92.40 1695 ---- 93.30B 75.70A 93.30B 79.50 -8.50 88.00 1700 ---- 88.80B 71.50A 88.80B 75.20 -8.40 83.60 1705 ---- 84.30B 67.40A 84.30B 71.00 -8.20 79.20 1710 ---- 79.90B 63.30A 79.90B 66.80 -8.20 75.00 1715 ---- 75.60B 59.40A 75.60B 62.80 -8.00 70.80 1720 ---- 71.40B 55.60A 71.40B 58.90 -7.80 66.70 1725 ---- 67.20B 51.90A 67.20B 55.10 -7.60 62.70 1730 ---- 63.20B 48.30A 63.20B 51.40 -7.50 58.90 1735 ---- 59.30B 44.90A 59.30B 47.80 -7.30 55.10 1740 ---- 55.50B 41.60A 55.50B 44.40 -7.10 51.50 1745 ---- 51.80B 38.40A 51.80B 41.10 -6.90 48.00 1750 ---- 48.20B 35.50A 48.20B 37.90 -6.70 44.60 1755 ---- 44.80B 32.60A 44.80B 34.90 -6.50 41.40 1760 ---- 41.50B 29.90A 41.50B 32.10 -6.30 38.40 1765 ---- 38.40B 27.40A 38.40B 29.40 -6.00 35.40 1770 ---- 35.40B 25.00A 25.00A 26.90 -5.80 32.70 1775 ---- 32.60B 22.80A 22.80A 24.50 -5.60 30.10 1780 ---- 29.90B 20.70A 20.70A 22.30 -5.30 27.60 1 1 1785 ---- 27.40B 18.80A 18.80A 20.20 -5.10 25.30 1 1 1790 ---- 25.00B 17.00A 17.00A 18.30 -4.80 23.10 1795 ---- 22.80B 15.40A 15.40A 16.50 -4.50 21.00 1800 ---- 20.80B 13.80A 13.80A 14.90 -4.30 19.20 1805 ---- 18.90B 12.50A 12.50A 13.40 -4.00 17.40 1810 ---- 17.10B 11.20A 11.20A 12.00 -3.80 15.80 1815 ---- 15.50B 10.00A 10.00A 10.80 -3.50 14.30 1820 ---- 14.00B 9.00A 9.00A 9.60 -3.30 12.90 1825 ---- 12.60B 8.00A 8.00A 8.60 -3.00 11.60 1830 ---- 11.40B 7.20A 7.20A 7.70 -2.80 10.50 1835 ---- 10.30B 6.50A 6.50A 6.90 -2.60 9.50 1840 ---- 9.30B 5.80A 9.30B 6.20 -2.30 8.50 1845 ---- 8.30B 5.20A 8.30B 5.50 -2.10 7.60 1850 ---- 7.50B 4.70A 7.50B 4.90 -2.00 6.90 1 1 1855 5.60 6.80B 4.20A 5.70B 4.40 -1.80 1 6.20 1860 ---- 6.10B 3.80A 6.00B 4.00 -1.60 5.60 1865 ---- 5.50B 3.40A 5.50B 3.60 -1.40 5.00 1870 ---- 4.90B 3.10A 4.90B 3.20 -1.30 4.50 1875 ---- 4.50B 2.80A 4.50B 2.90 -1.20 4.10 1880 ---- 4.00B 2.60A 4.00B 2.60 -1.10 3.70 1885 ---- 3.60B 2.30A 3.60B 2.40 -.90 3.30 1890 ---- 3.30B 2.10A 3.20B 2.10 -.90 3.00 1 1 1895 ---- 3.00B 2.00A 2.90B 1.90 -.80 2.70 1900 ---- 2.70B 1.80A 2.70B 1.80 -.70 2.50 1905 ---- 2.40B 1.60A 2.40B 1.60 -.70 2.30 1910 ---- 2.20B 1.50A 1.50A 1.50 -.60 2.10 1915 ---- 2.00B 1.40A 1.40A 1.30 -.60 1.90 1920 ---- ---- 1.30A 1.30A 1.20 -.60 1.80 1925 ---- 1.70B 1.20A 1.20A 1.10 -.50 1.60 1930 ---- ---- 1.10A 1.10A 1.00 -.50 1.50 1935 ---- ---- 1.00A 1.00A .90 -.50 1.40 1940 ---- ---- .90A .90A .90 -.40 1.30 1945 ---- ---- .90A .90A .80 -.40 1.20 1950 ---- ---- .80A .80A .70 -.40 1.10 1955 .60 .60 .60 .60 .70 -.40 2 1.10 1960 ---- ---- .70A .70A .60 -.40 1.00 1965 ---- ---- .70A .70A .60 -.30 .90 1970 ---- ---- .70A .70A .50 -.40 .90 1975 ---- ---- .60A .60A .50 -.30 .80 1980 ---- ---- .60A .60A .50 -.30 .80 1985 ---- ---- .60A .60A .40 -.30 .70 1990 ---- ---- .50A .50A .40 -.30 .70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 4 4 G2W DEC22 Gold Weekly Wednesday Option - Week 2 PUT 1580 ---- ---- ---- .70A .60 ---- ---- 1585 .60 .60 .60 .60 .70 ---- 2 ---- 1590 ---- ---- ---- ---- .70 -.10 .80 1595 ---- ---- ---- ---- .80 UNCH .80 1600 .90 .90 .90 .90 .80 -.10 1 .90 1605 ---- ---- .90A .90A .90 -.10 1.00 1610 ---- ---- ---- ---- .90 -.10 1.00 1615 ---- ---- ---- ---- 1.00 -.10 1.10 1620 ---- ---- ---- ---- 1.10 -.10 1.20 1625 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1630 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1635 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1640 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 1645 ---- ---- 1.70A 1.70A 1.80 -.10 1.90 1650 ---- 2.20B 1.90A 1.90A 2.00 -.10 2.10 1655 ---- ---- 2.10A 2.10A 2.20 -.20 2.40 1660 ---- 2.70B 2.30A 2.30A 2.50 -.10 2.60 1665 ---- 3.00B 2.50A 2.50A 2.80 -.10 2.90 1670 ---- 3.40B 2.80A 2.80A 3.20 UNCH 3.20 1675 ---- 3.80B 3.00A 3.00A 3.50 -.10 3.60 1680 ---- 4.30B 3.40A 3.40A 4.00 +.10 3.90 1685 ---- 4.80B 3.70A 3.70A 4.50 +.10 4.40 1690 ---- 5.40B 4.10A 4.10A 5.00 +.20 4.80 1695 ---- 6.10B 4.50A 4.50A 5.60 +.20 5.40 1700 ---- 6.90B 5.00A 5.00A 6.30 +.30 6.00 1705 ---- 7.70B 5.60A 5.60A 7.10 +.50 6.60 1710 ---- 8.70B 6.20A 6.20A 8.00 +.70 7.30 1715 9.40 9.70B 6.90A 9.00A 8.90 +.70 5 8.20 1720 10.00 10.90B 7.70A 10.90B 10.00 +.90 5 9.10 1725 ---- 12.20B 8.60A 8.60A 11.20 +1.10 10.10 1730 13.00 13.60B 9.50A 11.10A 12.50 +1.30 5 11.20 1735 ---- 15.20B 10.60A 10.60A 13.90 +1.50 12.40 1740 ---- 16.80B 11.80A 11.80A 15.40 +1.60 13.80 1745 ---- 18.70B 13.10A 13.10A 17.10 +1.80 15.30 1750 ---- 20.60B 14.60A 14.60A 19.00 +2.10 16.90 1755 ---- 22.80B 16.10A 16.10A 21.00 +2.30 18.70 1760 ---- 25.00B 17.90A 17.90A 23.10 +2.50 20.60 1765 ---- 27.50B 19.70A 19.70A 25.40 +2.70 22.70 1770 ---- 30.10B 21.70A 21.70A 27.90 +3.00 24.90 1775 ---- 32.80B 23.90A 23.90A 30.50 +3.20 27.30 1780 ---- 35.70B 26.20A 26.20A 33.20 +3.40 29.80 1785 ---- 38.80B 28.70A 28.70A 36.20 +3.80 32.40 1790 ---- 42.00B 31.30A 31.30A 39.20 +3.90 35.30 1795 ---- 45.30B 34.10A 34.10A 42.40 +4.20 38.20 1800 ---- 48.80B 37.00A 37.00A 45.80 +4.50 41.30 1805 ---- 52.40B 40.10A 40.10A 49.30 +4.80 44.50 1810 ---- 56.20B 43.30A 43.30A 52.90 +5.00 47.90 1815 ---- 60.00B 46.60A 46.60A 56.60 +5.20 51.40 1820 ---- 64.00B 50.10A 50.10A 60.50 +5.50 55.00 1825 ---- 68.00B 53.70A 53.70A 64.50 +5.80 58.70 1830 ---- 72.20B 57.40A 57.40A 68.60 +6.00 62.60 1835 ---- 76.50B 61.20A 61.20A 72.80 +6.30 66.50 1840 ---- 80.80B 65.10A 65.10A 77.00 +6.40 70.60 1845 ---- 85.20B 69.20A 69.20A 81.40 +6.70 74.70 1850 ---- 89.70B 73.30A 73.30A 85.80 +6.90 78.90 1855 ---- 94.20B 77.50A 77.50A 90.30 +7.10 83.20 1860 ---- 98.80B 81.80A 81.80A 94.80 +7.20 87.60 1865 ---- 102.40B 86.20A 86.20A 99.40 +7.40 92.00 1870 ---- 105.00B 90.60A 90.60A 104.00 +7.50 96.50 1875 ---- 105.70B 95.10A 95.10A 108.70 +7.70 101.00 1880 ---- 105.90B 99.70A 99.70A 113.40 +7.80 105.60 1885 ---- ---- 104.30A 104.30A 118.10 +7.80 110.30 1890 ---- ---- ---- ---- 122.90 +7.90 115.00 1895 ---- ---- ---- ---- 127.70 +8.00 119.70 1900 ---- 136.80B 118.30A 118.30A 132.50 +8.10 124.40 1905 ---- ---- ---- ---- 137.40 +8.20 129.20 1910 ---- ---- ---- ---- 142.20 +8.20 134.00 1915 ---- ---- ---- ---- 147.10 +8.30 138.80 1920 ---- ---- ---- ---- 152.00 +8.30 143.70 1925 ---- ---- ---- ---- 156.90 +8.30 148.60 1930 ---- ---- ---- ---- 161.80 +8.40 153.40 1935 ---- ---- ---- ---- 166.70 +8.40 158.30 1940 ---- ---- ---- ---- 171.60 +8.40 163.20 1945 ---- ---- ---- ---- 176.50 +8.40 168.10 1950 ---- 185.90B 166.70A 166.70A 181.50 +8.50 173.00 1955 ---- ---- ---- ---- 186.40 +8.40 178.00 1960 ---- ---- ---- ---- 191.40 +8.50 182.90 1965 ---- ---- ---- ---- 196.30 +8.50 187.80 1970 ---- ---- ---- ---- 201.30 +8.50 192.80 1975 ---- ---- ---- ---- 206.20 +8.50 197.70 1980 ---- ---- ---- ---- 211.20 +8.50 202.70 1985 ---- ---- ---- ---- 216.20 +8.60 207.60 1990 ---- ---- ---- ---- 221.10 +8.50 212.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 G3M NOV22 Gold Weekly Monday Option - Week 3 CALL 1430 ---- 336.80B 320.00A 336.70B 324.50 -8.50 333.00 1435 ---- 332.00B 315.00A 331.90B 319.50 -8.50 328.00 1440 ---- 327.00B 309.90A 326.50B 314.50 -8.50 323.00 1445 ---- 321.80B 304.90A 321.50B 309.50 -8.50 318.00 1450 ---- 317.00B 300.00A 316.70B 304.50 -8.50 313.00 1455 ---- 311.80B 295.00A 311.50B 299.50 -8.50 308.00 1460 ---- 306.80B 289.90A 306.50B 294.50 -8.50 303.00 1465 ---- 301.80B 284.90A 301.50B 289.50 -8.50 298.00 1470 ---- 296.80B 279.90A 296.70B 284.50 -8.50 293.00 1475 ---- 291.80B 275.00A 291.50B 279.50 -8.50 288.00 1480 ---- 286.80B 270.00A 286.50B 274.50 -8.50 283.00 1485 ---- 282.00B 264.90A 281.70B 269.50 -8.50 278.00 1490 ---- 276.80B 260.00A 276.50B 264.50 -8.50 273.00 1495 ---- 271.80B 254.90A 271.50B 259.50 -8.50 268.00 1500 ---- 267.00B 249.90A 266.70B 254.50 -8.50 263.00 1505 ---- 262.00B 245.00A 261.70B 249.50 -8.50 258.00 1510 ---- 256.80B 239.90A 256.50B 244.50 -8.50 253.00 1515 ---- 251.80B 235.00A 251.50B 239.50 -8.60 248.10 1520 ---- 246.80B 229.90A 246.70B 234.50 -8.60 243.10 1525 ---- 241.80B 225.00A 241.50B 229.50 -8.60 238.10 1530 ---- 236.80B 219.90A 236.50B 224.50 -8.60 233.10 1535 ---- 231.80B 214.90A 231.50B 219.50 -8.60 228.10 1540 ---- 226.80B 209.90A 226.70B 214.50 -8.60 223.10 1545 ---- 221.80B 205.00A 221.50B 209.50 -8.60 218.10 1550 ---- 217.00B 199.90A 216.70B 204.50 -8.60 213.10 1555 ---- 211.80B 195.00A 211.70B 199.50 -8.60 208.10 1560 ---- 206.80B 189.90A 206.70B 194.50 -8.60 203.10 1565 ---- 201.80B 185.00A 201.70B 189.50 -8.60 198.10 1570 ---- 196.80B 179.90A 196.70B 184.50 -8.60 193.10 1575 ---- 191.70B 175.00A 191.50B 179.50 -8.60 188.10 1580 ---- 186.70B 169.90A 186.50B 174.50 -8.60 183.10 1585 ---- 181.70B 165.00A 181.50B 169.50 -8.60 178.10 1590 ---- 176.80B 159.90A 176.70B 164.50 -8.60 173.10 1595 ---- 171.80B 155.00A 171.70B 159.50 -8.60 168.10 1600 ---- 166.80B 149.90A 166.70B 154.50 -8.60 163.10 1605 ---- 161.90B 145.00A 161.80B 149.50 -8.60 158.10 1610 ---- 156.80B 139.90A 156.70B 144.50 -8.60 153.10 1615 ---- 151.80B 135.00A 151.70B 139.50 -8.60 148.10 1620 ---- 147.00B 129.90A 146.90B 134.50 -8.60 143.10 1625 ---- 142.00B 125.00A 141.90B 129.50 -8.60 138.10 1 1630 ---- 137.00B 120.00A 136.70B 124.50 -8.60 133.10 1635 ---- 132.00B 114.90A 131.70B 119.50 -8.60 128.10 1640 ---- 127.00B 109.90A 126.70B 114.50 -8.60 123.10 1645 ---- 122.00B 104.90A 121.70B 109.50 -8.60 118.10 1650 ---- 119.70B 99.60A 119.70B 104.50 -8.60 113.10 1 1655 ---- 112.00B 94.90A 111.70B 99.50 -8.60 108.10 21 1660 ---- 107.00B 90.00A 106.70B 94.50 -8.60 103.10 5 1665 ---- 102.00B 85.10A 101.70B 89.50 -8.60 98.10 1 1670 ---- 97.00B 80.10A 96.70B 84.50 -8.60 93.10 6 1675 ---- 92.00B 75.00A 91.70B 79.50 -8.60 88.10 6 1680 ---- 87.00B 70.10A 86.70B 74.50 -8.60 83.10 1 1685 ---- 82.00B 65.00A 81.80B 69.50 -8.60 78.10 1690 ---- 77.00B 60.00A 76.70B 64.50 -8.60 73.10 1695 ---- 72.00B 54.90A 71.90B 59.50 -8.70 68.20 1 1700 ---- 69.80B 49.80A 69.80B 54.50 -8.70 63.20 1 1705 ---- 62.10B 45.00A 62.00B 49.50 -8.80 58.30 1 1710 ---- 57.30B 40.10A 57.10B 44.50 -8.90 53.40 1715 ---- 52.30B 35.00A 52.20B 39.60 -8.90 48.50 1 1720 ---- 47.40B 30.20A 47.40B 34.70 -8.90 43.60 1 1725 ---- 42.90B 25.50A 42.90B 29.90 -8.90 38.80 1730 ---- 40.10B 20.90A 40.10B 25.20 -8.90 34.10 50 80 1735 ---- 35.30B 16.60A 35.30B 20.60 -8.90 29.50 1 1740 ---- 30.50B 12.60A 30.50B 16.20 -8.90 25.10 1745 ---- 25.90B 9.10A 25.90B 12.20 -8.70 1 20.90 2 1750 7.00 21.40B 6.00 6.90B 8.70 -8.30 52 17.00 1755 9.10 17.30B 3.80 4.50B 5.80 -7.60 103 13.40 1 1760 8.40 13.50B 2.30 2.60B 3.70 -6.60 24 10.30 5 19 1765 ---- 10.20B 1.40A 1.40A 2.20 -5.40 7.60 2 9 1770 6.80 7.40B .80 .80 1.20 -4.30 14 5.50 1 7 1775 4.70 5.40B .40 .40 .70 -3.20 290 3.90 4 2 1780 3.30 3.80B .40A .90B .40 -2.30 18 2.70 13 16 1785 2.30 2.60B .20 .20 .20 -1.60 25 1.80 1 5 1790 .20 1.80B .10 .10 .10 -1.20 4 1.30 5 23 1795 ---- 1.30B .10A 1.30B .10 -.80 1 .90 1 5 1800 ---- .90B .10A .90B .10 -.50 .60 5 29 1805 .70 .70 .10 .10 .10 -.40 12 .50 2 3 1810 ---- ---- .10A .10A .10 -.30 .40 8 1815 ---- ---- .10A .10A .10 -.20 .30 2 10 1820 ---- ---- .10A .10A .10 -.10 .20 1825 ---- ---- .10A .10A .10 -.10 .20 7 10 1830 ---- ---- .10A .10A .10 -.10 .20 3 1835 ---- ---- ---- ---- .10 UNCH .10 4 1840 ---- ---- ---- ---- .10 UNCH .10 12 1845 ---- ---- ---- ---- .10 UNCH .10 14 1850 ---- ---- ---- ---- .10 UNCH .10 1855 ---- ---- ---- ---- .10 UNCH .10 400 1860 ---- ---- ---- ---- .10 UNCH .10 5 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 100 1875 ---- ---- ---- ---- .10 UNCH .10 10 1880 ---- ---- ---- ---- .10 UNCH .10 100 1885 ---- ---- ---- ---- .10 UNCH .10 150 1890 ---- ---- ---- ---- .10 UNCH .10 1 1895 ---- ---- ---- ---- .10 UNCH .10 3 1900 ---- ---- ---- ---- .10 UNCH .10 1 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 1915 ---- ---- ---- ---- .10 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 1940 ---- ---- ---- ---- .10 UNCH .10 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 544 98 1080 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 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 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 .10 1545 ---- ---- ---- ---- .10 UNCH .10 1550 ---- ---- ---- ---- .10 UNCH .10 2 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 2 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 4 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 3 1655 ---- ---- ---- ---- .10 UNCH .10 20 21 1660 ---- ---- ---- ---- .10 UNCH .10 3 1665 ---- ---- ---- ---- .10 UNCH .10 6 1670 ---- ---- ---- ---- .10 UNCH .10 3 1675 ---- ---- ---- ---- .10 UNCH .10 6 1680 ---- ---- ---- ---- .10 UNCH .10 2 1685 ---- ---- ---- ---- .10 UNCH .10 31 1690 ---- ---- ---- ---- .10 -.10 .20 200 1695 ---- ---- ---- ---- .10 -.10 .20 156 1700 .10 .20 .10 .10 .10 -.10 3 .20 201 1705 ---- ---- ---- ---- .10 -.20 .30 3 1710 .20 .20 .20 .20 .20 -.20 1 .40 12 1715 .20 .20 .20 .40B .20 -.30 1 .50 1 1720 .60 .60 .40 .50B .30 -.30 3 .60 2 5 1725 .50 .80 .50 .80 .50 -.40 21 .90 10 11 1730 .90 1.30B .70A 1.10A .80 -.30 47 1.10 2 6 1735 1.80 2.00B .70 1.30 1.20 -.40 46 1.60 2 1740 1.70 3.00B 1.10A 2.80B 1.80 -.30 22 2.10 3 9 1745 2.00 4.40B 1.50A 3.90B 2.80 -.10 35 2.90 2 2 1750 6.30 6.40B 2.10A 5.10A 4.30 +.30 39 4.00 31 27 1755 5.40 9.10B 2.90A 8.70B 6.40 +1.00 11 5.40 7 9 1760 6.20 12.60B 4.10A 6.60A 9.30 +2.00 11 7.30 24 16 1765 ---- 16.70B 5.80A 16.60B 12.80 +3.20 9.60 18 42 1770 11.70 21.10B 8.10A 21.10B 16.80 +4.30 6 12.50 3 3 1775 13.50 25.80B 10.90A 10.90A 21.30 +5.40 1 15.90 1780 17.10 30.30B 14.20A 14.20A 25.90 +6.20 1 19.70 6 1785 ---- 35.20B 18.00A 18.00A 30.80 +7.00 23.80 2 1 1790 ---- 40.20B 22.10A 22.10A 35.70 +7.40 28.30 1795 ---- 45.10B 26.50A 26.50A 40.70 +7.80 32.90 1800 ---- 50.50B 31.20A 31.20A 45.70 +8.10 37.60 6 1805 ---- 55.00B 35.90A 35.90A 50.70 +8.20 42.50 1810 ---- 60.00B 43.50A 43.50A 55.70 +8.30 47.40 1815 ---- 65.00B 48.40A 48.40A 60.70 +8.40 52.30 1820 ---- 70.00B 53.40A 53.40A 65.70 +8.50 57.20 1825 ---- 75.10B 58.20A 58.20A 70.70 +8.50 62.20 1830 ---- 80.10B 63.20A 63.20A 75.70 +8.60 67.10 1835 ---- 85.00B 68.10A 68.10A 80.70 +8.60 72.10 1840 ---- 90.10B 73.20A 73.20A 85.70 +8.60 77.10 1845 ---- 95.00B 78.30A 78.30A 90.70 +8.60 82.10 1850 ---- 100.10B 80.40A 80.40A 95.70 +8.60 87.10 1855 ---- 105.00B 88.10A 88.10A 100.70 +8.60 92.10 1860 ---- 110.00B 93.10A 93.10A 105.70 +8.60 97.10 1865 ---- 115.00B 98.10A 98.10A 110.70 +8.60 102.10 1870 ---- 120.10B 103.10A 103.10A 115.70 +8.60 107.10 1875 ---- 125.10B 108.10A 108.10A 120.70 +8.60 112.10 1880 ---- 130.00B 113.10A 113.10A 125.70 +8.60 117.10 1885 ---- 135.00B 118.10A 118.10A 130.70 +8.60 122.10 1890 ---- 140.10B 123.10A 123.10A 135.70 +8.60 127.10 1895 ---- 145.00B 128.10A 128.10A 140.70 +8.60 132.10 1900 ---- 150.10B 133.10A 133.10A 145.70 +8.60 137.10 1905 ---- 155.10B 138.10A 138.10A 150.70 +8.60 142.10 1910 ---- 160.10B 143.10A 143.10A 155.70 +8.60 147.10 1915 ---- 165.10B 148.10A 148.10A 160.70 +8.60 152.10 1920 ---- 170.00B 153.10A 153.10A 165.70 +8.60 157.10 1925 ---- 175.00B 158.10A 158.10A 170.70 +8.60 162.10 1930 ---- 180.00B 163.10A 163.10A 175.70 +8.60 167.10 1935 ---- 185.00B 168.10A 168.10A 180.70 +8.60 172.10 1940 ---- 190.00B 173.10A 173.10A 185.70 +8.60 177.10 1945 ---- 195.00B 178.10A 178.10A 190.70 +8.60 182.10 1950 ---- 200.00B 183.00A 183.00A 195.70 +8.60 187.10 1955 ---- 205.00B 188.10A 188.10A 200.70 +8.60 192.10 1960 ---- 210.00B 193.10A 193.10A 205.70 +8.60 197.10 1965 ---- 215.00B 198.10A 198.10A 210.70 +8.60 202.10 1970 ---- 220.00B 203.10A 203.10A 215.70 +8.60 207.10 1975 ---- 225.00B 208.10A 208.10A 220.70 +8.60 212.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 248 130 803 G4M NOV22 Gold Weekly Monday Option - Week 4 CALL 1445 ---- 336.70B 319.90A 336.30B 324.00 -8.80 332.80 1450 ---- 331.60B 314.90A 331.30B 319.00 -8.80 327.80 1455 ---- 326.70B 309.90A 326.30B 314.00 -8.80 322.80 1460 ---- 321.70B 304.90A 321.30B 309.00 -8.80 317.80 1465 ---- 316.70B 299.90A 316.30B 304.00 -8.80 312.80 1470 ---- 311.70B 294.90A 311.30B 299.00 -8.80 307.80 1475 ---- 306.70B 289.90A 306.30B 294.00 -8.80 302.80 1480 ---- 301.70B 284.90A 301.30B 289.00 -8.80 297.80 1485 ---- 296.70B 279.90A 296.30B 284.00 -8.80 292.80 1490 ---- 291.70B 274.90A 291.40B 279.00 -8.80 287.80 1495 ---- 286.70B 269.90A 286.40B 274.00 -8.80 282.80 1500 ---- 281.70B 264.90A 281.30B 269.00 -8.80 277.80 1505 ---- 276.80B 259.90A 276.40B 264.00 -8.80 272.80 1510 ---- 271.80B 254.90A 271.40B 259.00 -8.80 267.80 1515 ---- 266.80B 249.90A 266.50B 254.00 -8.80 262.80 1520 ---- 261.80B 244.90A 261.50B 249.00 -8.80 257.80 1525 ---- 256.80B 239.90A 256.50B 244.00 -8.80 252.80 1530 ---- 251.80B 234.90A 251.50B 239.00 -8.80 247.80 1535 ---- 246.80B 229.90A 246.50B 234.00 -8.80 242.80 1540 ---- 241.80B 224.90A 241.50B 229.00 -8.80 237.80 1545 ---- 236.80B 219.90A 236.50B 224.00 -8.80 232.80 1550 ---- 231.80B 214.90A 231.40B 219.00 -8.80 227.80 1555 ---- 226.80B 209.90A 226.70B 214.00 -8.80 222.80 1560 ---- 221.80B 204.90A 221.50B 209.00 -8.80 217.80 1565 ---- 216.80B 199.90A 216.50B 204.00 -8.80 212.80 1570 ---- 211.80B 194.90A 211.50B 199.00 -8.80 207.80 1575 ---- 206.80B 189.90A 206.50B 194.00 -8.80 202.80 1580 ---- 201.80B 184.90A 201.50B 189.00 -8.80 197.80 1585 ---- 196.80B 179.90A 196.50B 184.00 -8.80 192.80 1590 ---- 191.80B 174.90A 191.50B 179.00 -8.80 187.80 1595 ---- 186.80B 169.80A 186.50B 174.00 -8.80 182.80 1600 ---- 184.30B 164.50A 184.30B 169.00 -8.80 177.80 1605 ---- 176.80B 159.90A 176.50B 164.00 -8.80 172.80 1610 ---- 171.80B 154.90A 171.50B 159.00 -8.80 167.80 1615 ---- 166.60B 149.90A 166.50B 154.00 -8.80 162.80 1620 ---- 161.80B 144.90A 161.50B 149.00 -8.80 157.80 1625 ---- 156.80B 139.90A 156.40B 144.00 -8.80 152.80 1630 ---- 151.90B 135.00A 151.50B 139.00 -8.90 147.90 1635 ---- 146.90B 130.00A 146.80B 134.10 -8.80 142.90 1640 ---- 141.90B 125.00A 141.60B 129.10 -8.80 137.90 1645 ---- 136.90B 120.00A 136.60B 124.10 -8.80 132.90 1650 ---- 134.40B 114.60A 134.40B 119.10 -8.80 127.90 2 1655 ---- 126.70B 110.00A 126.50B 114.20 -8.80 123.00 1660 ---- 122.10B 104.90A 121.80B 109.20 -8.80 118.00 1665 ---- 117.10B 100.10A 116.80B 104.20 -8.90 113.10 3 1670 ---- 111.90B 95.10A 111.80B 99.30 -8.80 108.10 1675 ---- 107.10B 90.20A 107.10B 94.30 -8.90 103.20 1 1680 ---- 102.20B 85.20A 102.10B 89.40 -8.80 98.20 6 1685 ---- 97.10B 80.30A 97.10B 84.40 -8.90 93.30 6 1690 ---- 92.10B 75.40A 92.00B 79.50 -8.90 88.40 1695 ---- 87.40B 70.60A 87.40B 74.60 -8.90 83.50 4 1700 ---- 84.80B 65.40A 84.80B 69.70 -9.00 78.70 2 1705 ---- 77.50B 60.60A 77.40B 64.90 -8.90 73.80 39 1710 ---- 73.60B 55.80A 73.60B 60.10 -8.90 69.00 1715 ---- 70.20B 51.10A 70.20B 55.30 -9.00 64.30 20 1720 ---- 65.30B 46.60A 65.30B 50.60 -8.90 59.50 1725 ---- 60.60B 42.10A 60.60B 46.00 -8.90 54.90 4 1730 ---- 55.80B 37.70A 55.80B 41.40 -8.90 50.30 2 1735 ---- 51.20B 33.50A 51.20B 37.10 -8.80 45.90 83 1740 ---- 46.60B 29.50A 46.60B 32.80 -8.70 41.50 1745 ---- 42.10B 25.70A 42.10B 28.80 -8.50 37.30 1750 ---- 37.80B 22.20A 37.80B 25.00 -8.30 33.30 1755 ---- 33.60B 18.90A 33.60B 21.50 -7.90 29.40 1760 ---- 29.60B 15.90A 29.60B 18.20 -7.60 50 25.80 1765 ---- 25.90B 13.30A 25.90B 15.30 -7.20 22.50 1770 ---- 22.40B 10.90A 22.40B 12.70 -6.70 19.40 1775 15.80 19.30B 8.90A 8.90A 10.40 -6.10 5 16.50 1780 ---- 16.60B 7.20A 7.20A 8.40 -5.60 1 14.00 9 8 1785 ---- 14.00B 5.70A 5.70A 6.70 -5.00 11.70 81 80 1790 7.90 11.90B 4.50A 4.50A 5.30 -4.50 15 9.80 20 1795 7.00 9.90B 3.50A 3.50A 4.10 -4.00 5 8.10 15 1800 6.50 8.20B 2.70A 2.70A 3.20 -3.40 30 6.60 29 1805 3.00 6.80B 2.20A 2.20A 2.50 -2.90 5 5.40 5 13 1810 ---- 5.50B 1.70A 5.50B 1.90 -2.50 4.40 8 1815 4.10 4.50B 1.40A 1.40A 1.50 -2.10 22 3.60 1820 2.40 3.70B 1.10A 2.50B 1.20 -1.80 5 3.00 5 15 1825 ---- 3.00B .90A 3.00B .90 -1.50 2.40 1830 ---- 2.50B .70A 2.50B .70 -1.30 10 2.00 6 16 1835 ---- 2.00B .60A 2.00B .60 -1.00 1.60 11 1840 ---- 1.60B .40A 1.60B .50 -.90 4 1.40 2 1845 .80 1.30B .40A .40A .40 -.70 5 1.10 3 1850 ---- 1.10B .30A 1.10B .30 -.70 1 1.00 10 11 1855 ---- .90B .30A .90B .30 -.50 .80 1860 ---- ---- .30A .30A .20 -.50 .70 9 1865 ---- ---- .30A .30A .20 -.40 .60 8 1870 ---- ---- .30A .30A .20 -.30 .50 1875 ---- ---- .20A .20A .10 -.30 .40 5 13 1880 ---- ---- .20A .20A .10 -.30 .40 1 1885 ---- ---- .20A .20A .10 -.20 .30 1890 ---- ---- .20A .20A .10 -.20 .30 1895 ---- ---- ---- ---- .10 -.10 .20 1900 ---- ---- ---- ---- .10 -.10 .20 1905 ---- ---- ---- ---- .10 -.10 .20 1 1910 ---- ---- ---- ---- .10 -.10 .20 1915 ---- ---- ---- ---- .10 UNCH .10 1920 .10 .10 .10 .10 .10 UNCH 1 .10 1 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 1940 ---- ---- ---- ---- .10 UNCH .10 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 159 121 436 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 ---- ---- ---- ---- .10 UNCH .10 1475 ---- ---- ---- ---- .10 UNCH .10 6 1480 ---- ---- ---- ---- .10 UNCH .10 5 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 11 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1 1520 ---- ---- ---- ---- .10 UNCH .10 1525 ---- ---- ---- ---- .10 UNCH .10 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 2 1545 ---- ---- ---- ---- .10 UNCH .10 5 1550 ---- ---- ---- ---- .10 UNCH .10 72 1555 ---- ---- ---- ---- .10 UNCH .10 2 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 86 1605 ---- ---- ---- ---- .10 UNCH .10 6 1610 ---- ---- ---- ---- .10 UNCH .10 4 1615 ---- ---- ---- ---- .10 UNCH .10 7 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 15 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 -.10 .20 5 1640 ---- ---- ---- ---- .20 UNCH .20 3 1645 ---- ---- ---- ---- .20 UNCH .20 3 1650 ---- ---- ---- ---- .20 UNCH .20 9 1655 ---- ---- ---- ---- .20 -.10 .30 2 1660 ---- ---- ---- ---- .30 UNCH .30 1665 ---- ---- ---- ---- .30 UNCH .30 5 1670 ---- ---- ---- ---- .30 -.10 .40 5 1675 ---- ---- .40A .40A .40 -.10 .50 5 1680 .40 .40 .40 .40 .40 -.10 14 .50 5 5 1685 ---- ---- .50A .50A .50 -.10 4 .60 11 1690 ---- ---- .60A .60A .60 -.10 .70 7 1695 ---- ---- .60A .60A .70 -.10 .80 1 1700 ---- ---- .70A .70A .80 -.10 .90 30 58 1705 1.10 1.10 .80A 1.00A .90 -.20 3 1.10 1710 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 5 1715 ---- 1.60B 1.10A 1.10A 1.30 -.20 1.50 14 1720 ---- 2.00B 1.30A 1.30A 1.60 -.20 10 1.80 6 1725 ---- 2.50B 1.60A 1.60A 2.00 -.10 4 2.10 38 1730 2.00 3.10B 1.90A 3.10B 2.50 -.10 12 2.60 1735 ---- 3.90B 2.20A 2.20A 3.10 UNCH 3.10 1 1 1740 4.30 4.90 2.60A 4.60A 3.90 +.10 21 3.80 2 2 1745 5.30 6.10B 3.20A 4.10A 4.80 +.30 20 4.50 6 13 1750 6.60 7.50B 3.80A 5.10A 6.00 +.50 30 5.50 46 1755 7.90 9.30B 4.70A 6.20A 7.50 +.80 3 6.70 5 1760 9.70 11.30B 5.80A 7.70A 9.20 +1.20 34 8.00 18 27 1765 8.60 13.60B 7.10A 13.60B 11.30 +1.60 7 9.70 12 1770 10.50 16.20B 8.60A 16.20B 13.70 +2.10 13 11.60 69 79 1775 12.90 19.20B 10.40A 11.50A 16.40 +2.70 5 13.70 39 55 1780 16.00 22.40B 12.50A 16.40A 19.40 +3.20 9 16.20 26 44 1785 18.20 26.00B 14.80A 16.40A 22.70 +3.80 6 18.90 13 19 1790 ---- 29.70B 17.50A 17.50A 26.30 +4.30 22.00 1 9 1795 ---- 33.70B 20.50A 20.50A 30.10 +4.80 25.30 11 1800 ---- 38.00B 23.70A 23.70A 34.20 +5.40 28.80 2 1805 ---- 42.40B 27.20A 27.20A 38.50 +5.90 32.60 1 1810 ---- 47.00B 31.00A 31.00A 42.90 +6.30 36.60 1815 ---- 51.60B 35.00A 35.00A 47.40 +6.60 40.80 1820 ---- 56.40B 39.10A 39.10A 52.10 +7.00 45.10 1825 ---- 61.00B 43.40A 43.40A 56.90 +7.30 49.60 1830 ---- 65.80B 47.90A 47.90A 61.70 +7.60 54.10 1835 ---- 70.80B 52.50A 52.50A 66.50 +7.70 58.80 2 1840 ---- 75.70B 57.10A 57.10A 71.40 +7.90 63.50 1845 ---- 80.60B 61.90A 61.90A 76.30 +8.00 68.30 2 1850 ---- 85.70B 66.70A 66.70A 81.30 +8.20 73.10 1855 ---- 90.40B 74.20A 74.20A 86.20 +8.20 78.00 1860 ---- 95.40B 79.00A 79.00A 91.20 +8.40 82.80 1865 ---- 100.30B 84.00A 84.00A 96.10 +8.40 87.70 1870 ---- 105.20B 88.80A 88.80A 101.10 +8.50 92.60 1875 ---- 110.30B 93.70A 93.70A 106.10 +8.50 97.60 1880 ---- 115.20B 98.80A 98.80A 111.00 +8.50 102.50 1885 ---- 120.20B 103.50A 103.50A 116.00 +8.60 107.40 1890 ---- 125.20B 108.60A 108.60A 121.00 +8.60 112.40 1895 ---- 130.20B 113.40A 113.40A 126.00 +8.60 117.40 1900 ---- 135.60B 115.90A 115.90A 131.00 +8.70 122.30 1905 ---- 140.20B 123.50A 123.50A 136.00 +8.70 127.30 1910 ---- 145.20B 128.30A 128.30A 141.00 +8.70 132.30 1915 ---- 150.20B 133.40A 133.40A 146.00 +8.70 137.30 1920 ---- 155.20B 138.60A 138.60A 151.00 +8.80 142.20 1925 ---- 160.20B 143.60A 143.60A 156.00 +8.80 147.20 1930 ---- 165.20B 148.40A 148.40A 161.00 +8.80 152.20 1935 ---- 170.10B 153.30A 153.30A 166.00 +8.80 157.20 1940 ---- 175.10B 158.30A 158.30A 171.00 +8.80 162.20 1945 ---- 180.10B 163.30A 163.30A 176.00 +8.80 167.20 1950 ---- 185.10B 165.70A 165.70A 181.00 +8.80 172.20 1955 ---- 190.10B 173.30A 173.30A 186.00 +8.80 177.20 1960 ---- 195.10B 178.30A 178.30A 191.00 +8.80 182.20 1965 ---- 200.10B 183.30A 183.30A 196.00 +8.80 187.20 1970 ---- 205.10B 188.30A 188.30A 201.00 +8.80 192.20 1975 ---- 210.10B 193.30A 193.30A 206.00 +8.80 197.20 1980 ---- 215.10B 198.30A 198.30A 211.00 +8.80 202.20 1985 ---- 220.10B 203.50A 203.50A 216.00 +8.80 207.20 1990 ---- 225.10B 208.50A 208.50A 221.00 +8.80 212.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 195 210 734 G4W NOV22 Gold Weekly Wednesday Option - Week 4 CALL 1445 ---- 336.70B 319.90A 336.30B 324.00 -8.80 332.80 1450 ---- 331.60B 314.90A 331.30B 319.00 -8.80 327.80 1455 ---- 326.70B 309.90A 326.30B 314.00 -8.80 322.80 1460 ---- 321.70B 304.90A 321.30B 309.00 -8.80 317.80 1465 ---- 316.70B 299.90A 316.30B 304.00 -8.80 312.80 1470 ---- 311.70B 294.90A 311.30B 299.00 -8.80 307.80 1475 ---- 306.70B 289.90A 306.30B 294.00 -8.80 302.80 1480 ---- 301.70B 284.90A 301.30B 289.00 -8.80 297.80 1485 ---- 296.70B 279.90A 296.30B 284.00 -8.80 292.80 1490 ---- 291.70B 274.90A 291.30B 279.00 -8.80 287.80 1495 ---- 286.70B 269.90A 286.30B 274.00 -8.80 282.80 1500 ---- 281.60B 264.90A 281.30B 269.00 -8.80 277.80 1505 ---- 276.70B 259.90A 276.30B 264.00 -8.80 272.80 1510 ---- 271.70B 254.90A 271.30B 259.00 -8.80 267.80 1515 ---- 266.70B 249.90A 266.40B 254.00 -8.80 262.80 1520 ---- 261.80B 244.90A 261.40B 249.00 -8.80 257.80 1525 ---- 256.80B 239.90A 256.40B 244.00 -8.80 252.80 1530 ---- 251.80B 234.90A 251.40B 239.00 -8.80 247.80 1535 ---- 246.80B 229.90A 246.50B 234.00 -8.80 242.80 1540 ---- 241.80B 224.90A 241.50B 229.00 -8.80 237.80 1545 ---- 236.80B 219.90A 236.50B 224.00 -8.80 232.80 1550 ---- 231.80B 214.90A 231.40B 219.00 -8.80 227.80 1555 ---- 226.80B 209.90A 226.70B 214.00 -8.80 222.80 1560 ---- 221.80B 204.90A 221.50B 209.00 -8.80 217.80 1565 ---- 216.80B 199.90A 216.50B 204.00 -8.80 212.80 1570 ---- 211.80B 194.90A 211.50B 199.00 -8.80 207.80 1575 ---- 206.80B 189.90A 206.50B 194.10 -8.70 202.80 1580 ---- 201.80B 184.90A 201.50B 189.10 -8.70 197.80 1585 ---- 196.80B 179.90A 196.50B 184.10 -8.70 192.80 1590 ---- 191.80B 174.90A 191.50B 179.10 -8.70 187.80 1595 ---- 186.80B 169.90A 186.50B 174.10 -8.70 182.80 1600 ---- 184.30B 164.50A 184.30B 169.10 -8.70 177.80 20 1605 ---- 176.80B 159.80A 176.50B 164.10 -8.70 172.80 1610 ---- 171.80B 154.90A 171.50B 159.10 -8.70 167.80 1615 ---- 166.80B 149.90A 166.50B 154.10 -8.80 162.90 1620 ---- 161.80B 144.90A 161.50B 149.10 -8.80 157.90 1625 ---- 156.80B 139.90A 156.50B 144.10 -8.80 152.90 1630 ---- 151.80B 134.90A 151.50B 139.10 -8.80 147.90 1635 ---- 146.80B 129.90A 146.50B 134.10 -8.80 142.90 1640 ---- 141.60B 124.90A 141.50B 129.10 -8.80 137.90 1645 ---- 136.60B 120.00A 136.50B 124.10 -8.80 132.90 1650 ---- 134.40B 114.50A 134.40B 119.10 -8.80 127.90 1655 ---- 126.80B 110.00A 126.40B 114.10 -8.80 122.90 1 1660 ---- 121.90B 105.00A 121.40B 109.10 -8.80 117.90 1665 ---- 116.90B 99.90A 116.60B 104.10 -8.80 112.90 1670 ---- 111.90B 94.90A 111.60B 99.10 -8.80 107.90 1675 ---- 107.00B 90.00A 106.60B 94.10 -8.90 103.00 1 1680 ---- 101.80B 84.90A 101.70B 89.10 -8.90 98.00 1685 ---- 96.90B 80.00A 96.80B 84.20 -8.90 93.10 1690 ---- 92.10B 75.00A 92.10B 79.20 -8.90 88.10 1 1695 ---- 86.90B 70.20A 86.80B 74.30 -8.90 83.20 1 1700 ---- 84.60B 65.00A 84.60B 69.30 -8.90 78.20 8 1705 ---- 77.20B 60.30A 77.10B 64.40 -8.90 73.30 3 1710 ---- 72.20B 55.20A 72.10B 59.50 -8.90 68.40 6 1715 ---- 67.30B 50.40A 67.30B 54.70 -8.90 63.60 4 1720 ---- 62.60B 45.70A 62.50B 49.80 -8.90 58.70 251 1725 ---- 60.00B 41.00A 60.00B 45.00 -9.00 54.00 1730 ---- 55.10B 36.40A 55.10B 40.40 -8.80 49.20 1 1735 ---- 50.30B 32.00A 50.30B 35.80 -8.80 44.60 5 1740 ---- 45.60B 27.80A 45.60B 31.30 -8.80 40.10 13 1745 ---- 40.90B 23.70A 40.90B 27.00 -8.60 35.60 50 34 1750 ---- 36.40B 19.90A 36.40B 22.90 -8.50 51 31.40 2 1755 ---- 32.00B 16.40A 32.00B 19.10 -8.20 27.30 8 1760 ---- 27.80B 13.30A 27.80B 15.60 -7.90 23.50 15 1765 ---- 23.80B 10.50A 23.80B 12.50 -7.40 19.90 2 1770 ---- 20.10B 8.00A 20.10B 9.80 -6.80 1 16.60 14 1775 11.60 16.70B 6.10A 6.10A 7.50 -6.20 3 13.70 7 1780 6.30 13.80B 4.50A 4.50A 5.50 -5.60 2 11.10 2 1785 ---- 11.40B 3.30A 3.30A 4.00 -4.90 8.90 13 1790 ---- 9.20B 2.40A 2.40A 2.90 -4.20 1 7.10 2 15 1795 2.00 7.20B 1.80A 1.80A 2.00 -3.60 1 5.60 26 1800 ---- 5.80B 1.30A 1.30A 1.40 -2.90 4.30 6 17 1805 2.80 4.50B .90 .90 1.00 -2.40 5 3.40 1 12 1810 1.20 3.50B .70 .70 .70 -1.90 361 2.60 2 1815 ---- 2.70B .60A 2.70B .50 -1.50 2.00 1820 .50 2.10B .40A .40A .40 -1.20 4 1.60 4 7 1825 ---- 1.60B .40A 1.60B .30 -.90 1.20 1 2 1830 ---- 1.30B .30A 1.30B .20 -.80 1.00 19 1835 ---- 1.00B .30A 1.00B .20 -.60 .80 2 1840 ---- .70B .20A .70B .10 -.50 .60 4 4 1845 ---- .60B .20A .60B .10 -.40 .50 1 1 1850 ---- ---- .20A .20A .10 -.30 .40 10 1855 ---- ---- .20A .20A .10 -.30 .40 1 1860 .10 .10 .10 .10 .10 -.20 1 .30 100 102 1865 ---- ---- .10A .10A .10 -.10 .20 10 21 1870 ---- ---- .10A .10A .10 -.10 .20 1875 ---- ---- .10A .10A .10 -.10 .20 100 1880 ---- ---- .10A .10A .10 -.10 .20 10 1885 ---- ---- ---- ---- .10 UNCH .10 16 1890 ---- ---- ---- ---- .10 UNCH .10 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 100 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 1915 ---- ---- ---- ---- .10 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 1940 ---- ---- ---- ---- .10 UNCH .10 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 430 179 879 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 UNCH .10 1 1500 ---- ---- ---- ---- .10 UNCH .10 1505 ---- ---- ---- ---- .10 UNCH .10 1 1510 ---- ---- ---- ---- .10 UNCH .10 1 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 1525 ---- ---- ---- ---- .10 UNCH .10 2 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 2 1550 ---- ---- ---- ---- .10 UNCH .10 6 1555 ---- ---- ---- ---- .10 UNCH .10 1 1560 ---- ---- ---- ---- .10 UNCH .10 6 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 3 1575 ---- ---- ---- ---- .10 UNCH .10 1 1580 ---- ---- ---- ---- .10 UNCH .10 1 1585 ---- ---- ---- ---- .10 UNCH .10 1 1590 ---- ---- ---- ---- .10 UNCH .10 5 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 1 1605 ---- ---- ---- ---- .10 UNCH .10 1 1610 ---- ---- ---- ---- .10 UNCH .10 1 1615 ---- ---- ---- ---- .10 UNCH .10 1 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 2 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 2 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1 1655 ---- ---- ---- ---- .10 UNCH .10 1 1660 ---- ---- ---- ---- .10 UNCH .10 14 1665 ---- ---- ---- ---- .10 -.10 .20 1670 ---- ---- ---- ---- .10 -.10 .20 1 1675 ---- ---- ---- ---- .20 UNCH .20 7 1680 ---- ---- ---- ---- .20 -.10 .30 160 1685 ---- ---- ---- ---- .20 -.10 .30 13 1690 ---- ---- ---- ---- .30 UNCH .30 1 1695 ---- ---- ---- ---- .30 -.10 .40 15 1700 .30 .40B .30 .40B .40 -.10 1 .50 1 111 1705 ---- ---- .50A .50A .40 -.20 .60 1 1710 ---- ---- .60A .60A .50 -.20 .70 6 1715 ---- ---- .70A .70A .70 -.10 .80 1720 .70 1.10B .70 1.10B .80 -.20 10 1.00 11 18 1725 ---- 1.40B .90A .90A 1.10 -.10 1.20 6 1730 ---- 1.80B 1.10A 1.10A 1.40 -.10 1.50 1 2 1735 ---- 2.40B 1.30A 1.30A 1.80 UNCH 1.80 3 3 1740 2.70 3.00B 1.60A 2.70 2.30 UNCH 1 2.30 23 13 1745 2.90 4.00B 1.90A 4.00B 3.00 +.20 1 2.80 19 1750 ---- 5.20B 2.40A 2.40A 3.90 +.30 1 3.60 17 11 1755 6.70 6.70 3.00A 4.10A 5.10 +.60 7 4.50 15 6 1760 5.10 8.60B 3.80A 8.60B 6.60 +.90 4 5.70 24 24 1765 ---- 10.80B 4.90A 4.90A 8.50 +1.40 7.10 12 1770 10.70 13.50B 6.20A 13.50B 10.80 +2.00 10 8.80 1 1 1775 10.20 16.50B 7.90A 16.50B 13.50 +2.60 11 10.90 10 1780 10.00 19.90B 9.90A 13.70A 16.50 +3.20 2 13.30 1785 21.70 23.70B 12.20A 23.70B 20.00 +3.90 1 16.10 25 1790 ---- 27.80B 14.90A 14.90A 23.90 +4.60 19.30 1795 ---- 32.20B 18.00A 18.00A 28.00 +5.30 22.70 10 1800 ---- 36.70B 21.40A 21.40A 32.40 +5.90 26.50 1805 ---- 41.40B 25.10A 25.10A 37.00 +6.50 30.50 1810 ---- 46.10B 29.10A 29.10A 41.70 +6.90 34.80 1815 ---- 50.60B 33.30A 33.30A 46.50 +7.30 39.20 1820 ---- 55.50B 37.70A 37.70A 51.40 +7.60 43.80 1825 ---- 60.40B 42.20A 42.20A 56.30 +7.90 48.40 1830 ---- 65.40B 46.90A 46.90A 61.20 +8.00 53.20 1835 ---- 70.40B 51.60A 51.60A 66.10 +8.10 58.00 1840 ---- 75.30B 56.40A 56.40A 71.10 +8.30 62.80 1845 ---- 80.30B 63.90A 63.90A 76.10 +8.40 67.70 1850 ---- 85.60B 66.10A 66.10A 81.10 +8.50 72.60 1855 ---- 90.10B 73.60A 73.60A 86.10 +8.60 77.50 1860 ---- 95.20B 78.60A 78.60A 91.10 +8.60 82.50 1865 ---- 100.20B 83.50A 83.50A 96.10 +8.70 87.40 1870 ---- 105.20B 88.40A 88.40A 101.10 +8.70 92.40 1875 ---- 110.20B 93.60A 93.60A 106.10 +8.80 97.30 1880 ---- 115.20B 98.30A 98.30A 111.10 +8.80 102.30 1885 ---- 120.10B 103.40A 103.40A 116.10 +8.80 107.30 1890 ---- 125.20B 108.40A 108.40A 121.10 +8.80 112.30 1895 ---- 130.10B 113.40A 113.40A 126.10 +8.80 117.30 1900 ---- 135.10B 115.80A 115.80A 131.10 +8.80 122.30 1905 ---- 140.10B 123.30A 123.30A 136.10 +8.80 127.30 1910 ---- 145.10B 128.30A 128.30A 141.10 +8.80 132.30 1915 ---- 150.10B 133.30A 133.30A 146.10 +8.80 137.30 1920 ---- 155.10B 138.30A 138.30A 151.10 +8.80 142.30 1925 ---- 160.10B 143.30A 143.30A 156.10 +8.80 147.30 1930 ---- 165.10B 148.30A 148.30A 161.10 +8.80 152.30 1935 ---- 170.10B 153.30A 153.30A 166.10 +8.80 157.30 1940 ---- 175.10B 158.30A 158.30A 171.10 +8.80 162.30 1945 ---- 180.10B 163.50A 163.50A 176.10 +8.90 167.20 1950 ---- 185.10B 165.70A 165.70A 181.10 +8.90 172.20 1955 ---- 190.10B 173.30A 173.30A 186.10 +8.90 177.20 1960 ---- 195.10B 178.50A 178.50A 191.10 +8.90 182.20 1965 ---- 200.10B 183.50A 183.50A 196.10 +8.90 187.20 1970 ---- 205.10B 188.50A 188.50A 201.00 +8.80 192.20 1975 ---- 210.10B 193.50A 193.50A 206.00 +8.80 197.20 1980 ---- 215.10B 198.50A 198.50A 211.00 +8.80 202.20 1985 ---- 220.10B 203.50A 203.50A 216.00 +8.80 207.20 1990 ---- 225.10B 208.50A 208.50A 221.00 +8.80 212.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 96 539 G5W NOV22 Gold Weekly Wednesday Option - Week 5 CALL 1445 ---- 336.70B 319.90A 336.30B 324.00 -8.80 332.80 1450 ---- 331.60B 314.90A 331.30B 319.00 -8.80 327.80 1455 ---- 326.70B 309.90A 326.30B 314.00 -8.80 322.80 1460 ---- 321.70B 304.90A 321.30B 309.00 -8.80 317.80 1465 ---- 316.70B 299.90A 316.40B 304.00 -8.80 312.80 1470 ---- 311.80B 294.90A 311.40B 299.00 -8.80 307.80 1475 ---- 306.80B 289.90A 306.40B 294.00 -8.80 302.80 1480 ---- 301.80B 284.90A 301.50B 289.00 -8.80 297.80 1485 ---- 296.80B 279.90A 296.50B 284.00 -8.80 292.80 1490 ---- 291.80B 274.90A 291.50B 279.00 -8.80 287.80 1495 ---- 286.80B 269.90A 286.50B 274.00 -8.80 282.80 1500 ---- 281.80B 264.90A 281.40B 269.00 -8.80 277.80 1505 ---- 276.80B 259.90A 276.50B 264.00 -8.80 272.80 1510 ---- 271.80B 254.90A 271.50B 259.00 -8.80 267.80 1515 ---- 266.80B 249.90A 266.50B 254.00 -8.80 262.80 1520 ---- 261.80B 244.90A 261.70B 249.00 -8.80 257.80 1525 ---- 256.80B 239.90A 256.50B 244.00 -8.80 252.80 1530 ---- 251.80B 234.90A 251.50B 239.00 -8.80 247.80 1535 ---- 246.80B 229.90A 246.50B 234.00 -8.80 242.80 1540 ---- 241.80B 224.90A 241.50B 229.00 -8.80 237.80 1545 ---- 236.80B 219.90A 236.50B 224.00 -8.80 232.80 1550 ---- 234.30B 214.40A 234.30B 219.00 -8.80 227.80 1555 ---- 226.80B 209.90A 226.50B 214.00 -8.80 222.80 1560 ---- 221.80B 204.90A 221.50B 209.00 -8.80 217.80 1565 ---- 216.80B 199.90A 216.50B 204.00 -8.80 212.80 1570 ---- 211.80B 194.80A 211.50B 199.00 -8.80 207.80 1575 ---- 206.80B 189.90A 206.50B 194.00 -8.80 202.80 1580 ---- 201.80B 184.90A 201.50B 189.10 -8.70 197.80 1585 ---- 196.60B 179.90A 196.50B 184.10 -8.70 192.80 1590 ---- 191.60B 174.90A 191.50B 179.10 -8.70 187.80 1595 ---- 186.60B 169.90A 186.50B 174.10 -8.70 182.80 1600 ---- 184.40B 164.50A 184.40B 169.10 -8.70 177.80 1605 ---- 176.90B 160.00A 176.40B 164.10 -8.80 172.90 1610 ---- 171.90B 155.00A 171.60B 159.10 -8.80 167.90 1615 ---- 166.90B 150.00A 166.60B 154.10 -8.80 162.90 1620 ---- 161.90B 145.00A 161.60B 149.10 -8.80 157.90 1625 ---- 156.70B 140.10A 156.60B 144.20 -8.70 152.90 1630 ---- 152.00B 135.00A 151.50B 139.20 -8.80 148.00 1635 ---- 147.10B 130.00A 146.90B 134.20 -8.80 143.00 1640 ---- 142.10B 125.20A 141.80B 129.20 -8.80 138.00 1645 ---- 137.00B 120.10A 136.80B 124.30 -8.80 133.10 1650 ---- 134.50B 114.80A 134.50B 119.30 -8.80 128.10 1655 ---- 127.00B 110.20A 126.90B 114.30 -8.90 123.20 1660 ---- 122.20B 105.30A 122.10B 109.40 -8.80 118.20 1665 ---- 117.10B 100.40A 117.00B 104.40 -8.90 113.30 1670 ---- 112.20B 95.40A 112.20B 99.50 -8.90 108.40 1675 ---- 107.30B 90.60A 107.20B 94.60 -8.90 103.50 1680 ---- 102.30B 85.70A 102.20B 89.70 -8.90 98.60 1685 ---- 97.60B 80.50A 97.50B 84.80 -8.90 93.70 1690 ---- 92.70B 75.70A 92.70B 79.90 -9.00 88.90 1695 ---- 87.90B 70.90A 87.80B 75.10 -9.00 84.10 1700 ---- 85.30B 66.20A 85.30B 70.30 -9.00 79.30 1 1705 ---- 80.40B 61.50A 80.40B 65.60 -8.90 74.50 1710 ---- 75.60B 56.90A 75.60B 60.90 -8.90 69.80 1715 ---- 70.90B 52.40A 70.90B 56.30 -8.90 65.20 1720 ---- 66.10B 48.00A 66.10B 51.80 -8.80 60.60 1725 ---- 61.50B 43.70A 61.50B 47.40 -8.70 56.10 1730 ---- 56.90B 39.50A 56.90B 43.10 -8.60 51.70 1735 ---- 52.40B 35.50A 52.40B 38.90 -8.50 47.40 1740 ---- 48.00B 31.70A 48.00B 34.90 -8.30 43.20 1745 ---- 43.70B 28.10A 43.70B 31.10 -8.10 39.20 73 1750 ---- 39.50B 24.70A 39.50B 27.50 -7.80 35.30 8 1755 ---- 35.60B 21.50A 35.60B 24.10 -7.50 31.60 1760 ---- 31.80B 18.70A 31.80B 21.00 -7.20 28.20 1765 ---- 28.20B 16.00A 28.20B 18.10 -6.80 24.90 3 6 1770 13.60 24.90B 13.60 14.40B 15.50 -6.40 5 21.90 1775 ---- 21.90B 11.50A 11.50A 13.20 -6.00 19.20 1780 ---- 19.00B 9.70A 9.70A 11.10 -5.60 1 16.70 8 11 1785 ---- 16.50B 8.10A 8.10A 9.30 -5.10 14.40 5 10 1790 ---- 14.20B 6.70A 6.70A 7.70 -4.70 3 12.40 2 5 1795 ---- 12.20B 5.50A 5.50A 6.40 -4.10 10.50 1 46 1800 7.80 10.40B 4.50A 8.60B 5.20 -3.70 5 8.90 22 44 1805 ---- 8.80B 3.70A 3.70A 4.30 -3.20 7.50 14 1810 3.40 7.40B 3.00A 3.00A 3.50 -2.90 2 6.40 1 38 1815 3.40 6.20B 2.50A 3.70B 2.90 -2.40 12 5.30 1820 ---- 5.20B 2.10A 5.20B 2.40 -2.10 4.50 10 1825 ---- 4.40B 1.70A 4.40B 2.00 -1.80 3.80 5 1830 ---- 3.70B 1.40A 3.70B 1.70 -1.50 3.20 9 1835 ---- 3.10B 1.20A 3.10B 1.40 -1.30 2.70 1 1 1840 ---- 2.60B 1.00A 2.60B 1.20 -1.10 2.30 1845 ---- 2.20B .90A 2.20B 1.00 -1.00 2.00 11 1850 ---- 1.90B .70A 1.90B .80 -.90 1.70 13 1855 ---- 1.60B .60A 1.60B .70 -.70 1.40 1860 ---- 1.30B .60A 1.30B .60 -.60 1.20 6 1865 ---- ---- .50A .50A .50 -.60 1.10 1870 ---- 1.00B .40A 1.00B .40 -.50 .90 1875 ---- ---- .40A .40A .40 -.40 .80 1880 ---- ---- .40A .40A .30 -.40 .70 1885 ---- ---- .30A .30A .30 -.30 .60 1890 ---- ---- .30A .30A .20 -.40 .60 1895 ---- ---- .30A .30A .20 -.30 .50 1900 ---- ---- .30A .30A .20 -.20 .40 10 1905 ---- ---- .30A .30A .10 -.30 .40 1910 ---- ---- .30A .30A .10 -.30 .40 2 1915 ---- ---- .20A .20A .10 -.20 .30 1920 ---- ---- .20A .20A .10 -.20 .30 1925 ---- ---- .20A .20A .10 -.20 .30 1930 ---- ---- ---- ---- .10 -.10 .20 1935 ---- ---- ---- ---- .10 -.10 .20 1940 ---- ---- ---- ---- .10 -.10 .20 1945 ---- ---- ---- ---- .10 -.10 .20 1950 ---- ---- ---- ---- .10 -.10 .20 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 43 323 G5W NOV22 Gold Weekly Wednesday Option - Week 5 PUT 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 9 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 1500 ---- ---- ---- ---- .10 UNCH .10 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 2 1525 ---- ---- ---- ---- .10 UNCH .10 1530 ---- ---- ---- ---- .10 UNCH .10 3 1535 ---- ---- ---- ---- .10 UNCH .10 24 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 15 1550 ---- ---- ---- ---- .10 UNCH .10 5 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 9 1575 ---- ---- ---- ---- .20 +.10 .10 1580 ---- ---- ---- ---- .20 +.10 .10 1585 ---- ---- ---- ---- .20 +.10 .10 1590 ---- ---- ---- ---- .20 +.10 .10 1595 ---- ---- ---- ---- .20 +.10 .10 1600 ---- ---- ---- ---- .20 +.10 .10 8 1605 ---- ---- ---- ---- .20 UNCH .20 1610 ---- ---- ---- ---- .20 UNCH 1 .20 10 1615 ---- ---- ---- ---- .20 UNCH .20 1620 ---- ---- ---- ---- .20 UNCH .20 18 55 1625 ---- ---- ---- ---- .30 +.10 .20 1 1630 ---- ---- ---- ---- .30 UNCH .30 1635 ---- ---- ---- ---- .30 UNCH .30 1640 ---- ---- ---- ---- .30 UNCH .30 236 1645 ---- ---- ---- ---- .30 -.10 .40 200 1650 ---- ---- ---- ---- .40 UNCH .40 1398 1655 ---- ---- ---- ---- .40 -.10 .50 6 6 1660 ---- ---- ---- ---- .40 -.10 .50 6 7 1665 ---- ---- ---- ---- .50 -.10 .60 5 1670 ---- ---- ---- ---- .60 -.10 .70 15 1675 ---- ---- .70A .70A .60 -.20 .80 20 1680 ---- ---- .80A .80A .70 -.20 .90 9 1685 ---- ---- .90A .90A .90 -.10 1.00 4 1690 ---- ---- 1.00A 1.00A 1.00 -.20 1 1.20 3 7 1695 ---- ---- 1.10A 1.10A 1.20 -.20 1.40 2 2 1700 ---- ---- 1.30A 1.30A 1.40 -.20 1.60 1 10 1705 ---- 2.00B 1.40A 1.40A 1.70 -.10 1.80 10 1710 ---- 2.30B 1.60A 1.60A 2.00 -.10 2.10 1715 ---- 2.80B 1.90A 1.90A 2.40 UNCH 2.40 9 1720 ---- 3.30B 2.20A 2.20A 2.80 -.10 2.90 1 1725 ---- 4.00B 2.50A 2.50A 3.40 +.10 3.30 1 1730 5.00 5.00 3.00A 4.60A 4.10 +.20 2 3.90 16 1735 5.00 5.80B 3.40A 5.80B 4.90 +.30 7 4.60 2 1740 5.00 6.90B 4.10A 4.30A 5.90 +.50 2 5.40 18 1745 ---- 8.30B 4.80A 4.80A 7.10 +.70 6.40 1750 10.10 10.10 5.70A 9.30A 8.50 +1.00 1 7.50 2 35 1755 ---- 11.80B 6.70A 6.70A 10.10 +1.20 8.90 1760 ---- 13.90B 8.00A 8.00A 12.00 +1.60 33 10.40 1765 11.00 16.20B 9.40A 16.20B 14.10 +2.00 7 12.10 301 50 1770 14.00 18.90B 11.10A 14.10A 16.50 +2.40 10 14.10 2 3 1775 15.10 21.80B 13.00A 21.80B 19.10 +2.70 7 16.40 6 10 1780 ---- 24.90B 15.10A 15.10A 22.10 +3.20 18.90 1785 ---- 28.30B 17.50A 17.50A 25.20 +3.60 2 21.60 8 21 1790 ---- 31.90B 20.20A 20.20A 28.70 +4.10 24.60 1 1 1795 ---- 35.80B 23.10A 23.10A 32.30 +4.60 27.70 2 1800 ---- 39.80B 26.30A 26.30A 36.20 +5.10 31.10 1805 ---- 44.00B 29.60A 29.60A 40.30 +5.60 34.70 1810 ---- 48.30B 33.20A 33.20A 44.50 +6.00 38.50 1 1815 ---- 52.80B 37.00A 37.00A 48.90 +6.40 42.50 1 1820 ---- 57.40B 41.00A 41.00A 53.40 +6.80 46.60 1825 ---- 62.00B 45.10A 45.10A 57.90 +7.00 50.90 1830 ---- 66.70B 49.40A 49.40A 62.60 +7.30 55.30 1835 ---- 71.50B 53.80A 53.80A 67.30 +7.50 59.80 1840 ---- 76.30B 58.30A 58.30A 72.10 +7.70 64.40 1845 ---- 80.90B 62.80A 62.80A 76.90 +7.80 69.10 1850 ---- 86.10B 67.50A 67.50A 81.80 +8.00 73.80 1855 ---- 90.70B 72.20A 72.20A 86.60 +8.00 78.60 1860 ---- 95.50B 77.00A 77.00A 91.50 +8.10 83.40 1865 ---- 100.40B 81.80A 81.80A 96.40 +8.20 88.20 1870 ---- 105.50B 89.20A 89.20A 101.40 +8.40 93.00 1875 ---- 110.50B 94.30A 94.30A 106.30 +8.40 97.90 1880 ---- 115.40B 99.00A 99.00A 111.20 +8.40 102.80 1885 ---- 120.50B 103.80A 103.80A 116.20 +8.50 107.70 1890 ---- 125.40B 108.80A 108.80A 121.10 +8.40 112.70 1895 ---- 130.30B 113.80A 113.80A 126.10 +8.50 117.60 1900 ---- 135.60B 116.10A 116.10A 131.10 +8.60 122.50 1905 ---- 140.20B 123.50A 123.50A 136.10 +8.60 127.50 1910 ---- 145.20B 128.50A 128.50A 141.00 +8.60 132.40 1915 ---- 150.30B 133.60A 133.60A 146.00 +8.60 137.40 1920 ---- 155.20B 138.40A 138.40A 151.00 +8.60 142.40 1925 ---- 160.20B 143.60A 143.60A 156.00 +8.70 147.30 1930 ---- 165.20B 148.30A 148.30A 161.00 +8.70 152.30 1935 ---- 170.20B 153.40A 153.40A 166.00 +8.70 157.30 1940 ---- 175.20B 158.40A 158.40A 171.00 +8.70 162.30 1945 ---- 180.20B 163.40A 163.40A 176.00 +8.70 167.30 1950 ---- 185.60B 165.80A 165.80A 181.00 +8.70 172.30 1955 ---- 190.20B 173.40A 173.40A 186.00 +8.80 177.20 1960 ---- 195.10B 178.30A 178.30A 191.00 +8.80 182.20 1965 ---- 200.10B 183.30A 183.30A 196.00 +8.80 187.20 1970 ---- 205.20B 188.30A 188.30A 201.00 +8.80 192.20 1975 ---- 210.10B 193.30A 193.30A 206.00 +8.80 197.20 1980 ---- 215.10B 198.30A 198.30A 211.00 +8.80 202.20 1985 ---- 220.10B 203.30A 203.30A 216.00 +8.80 207.20 1990 ---- 225.10B 208.30A 208.30A 221.00 +8.80 212.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 73 356 2241 OG DEC22 Gold Option CALL 1000 ---- 766.90B 750.00A 766.50B 754.40 -8.60 763.00 1010 ---- 756.90B 740.00A 756.60B 744.40 -8.60 753.00 1020 ---- 746.90B 730.00A 746.60B 734.40 -8.60 743.00 1025 ---- 741.90B 725.00A 741.60B 729.40 -8.60 738.00 1030 ---- 736.90B 720.00A 736.60B 724.40 -8.60 733.00 1040 ---- 726.90B 710.00A 726.60B 714.40 -8.60 723.00 1050 ---- 716.90B 699.90A 716.50B 704.40 -8.60 713.00 1060 ---- 706.90B 690.00A 706.50B 694.40 -8.60 703.00 1070 ---- 696.90B 680.00A 696.60B 684.40 -8.60 693.00 1075 ---- 691.90B 675.00A 691.50B 679.40 -8.60 688.00 1080 ---- 686.90B 670.00A 686.60B 674.40 -8.60 683.00 1085 ---- 681.90B 665.00A 681.60B 669.40 -8.60 678.00 1090 ---- 677.00B 660.00A 676.60B 664.40 -8.60 673.00 1095 ---- 671.90B 655.10A 671.70B 659.40 -8.60 668.00 1100 ---- 667.00B 650.00A 666.70B 654.40 -8.60 663.00 2 1105 ---- 661.90B 645.00A 661.70B 649.40 -8.60 658.00 1110 ---- 656.90B 640.00A 656.60B 644.40 -8.60 653.00 1115 ---- 651.90B 635.00A 651.60B 639.40 -8.60 648.00 1120 ---- 646.90B 630.00A 646.60B 634.40 -8.60 643.00 1125 ---- 641.90B 625.00A 641.50B 629.40 -8.60 638.00 1130 ---- 636.90B 620.00A 636.50B 624.40 -8.60 633.00 1135 ---- 631.90B 615.00A 631.60B 619.40 -8.60 628.00 1140 ---- 626.90B 610.00A 626.50B 614.40 -8.60 623.00 1145 ---- 621.90B 605.00A 621.50B 609.40 -8.60 618.00 1150 ---- 616.70B 600.00A 616.50B 604.40 -8.60 613.00 1155 ---- 611.90B 595.00A 611.50B 599.40 -8.60 608.00 1160 ---- 606.90B 590.00A 606.50B 594.40 -8.60 603.00 1165 ---- 601.90B 585.00A 601.50B 589.40 -8.60 598.00 1170 ---- 596.90B 580.00A 596.50B 584.40 -8.60 593.00 1175 ---- 591.90B 575.00A 591.60B 579.40 -8.60 588.00 1180 ---- 586.90B 570.00A 586.50B 574.40 -8.60 583.00 1185 ---- 581.90B 565.00A 581.70B 569.40 -8.60 578.00 1190 ---- 577.00B 560.00A 576.70B 564.40 -8.60 573.00 1195 ---- 572.00B 555.10A 571.70B 559.40 -8.60 568.00 1200 ---- 567.00B 550.00A 566.70B 554.40 -8.60 563.00 8 1205 ---- 561.90B 545.00A 561.70B 549.40 -8.60 558.00 1210 ---- 556.90B 540.00A 556.50B 544.40 -8.60 553.00 1215 ---- 551.90B 535.00A 551.60B 539.40 -8.60 548.00 1220 ---- 546.90B 530.00A 546.50B 534.40 -8.60 543.00 1225 ---- 541.70B 525.00A 541.50B 529.40 -8.60 538.00 1230 ---- 536.70B 520.00A 536.50B 524.40 -8.60 533.00 1235 ---- 531.70B 515.00A 531.60B 519.40 -8.60 528.00 1240 ---- 526.90B 510.00A 526.60B 514.40 -8.60 523.00 1245 ---- 521.70B 505.00A 521.60B 509.40 -8.60 518.00 1250 ---- 516.70B 500.00A 516.50B 504.40 -8.60 513.00 1255 ---- 511.70B 495.00A 511.60B 499.40 -8.60 508.00 1260 ---- 506.70B 490.00A 506.60B 494.40 -8.60 503.00 1265 ---- 501.70B 485.00A 501.60B 489.40 -8.60 498.00 1270 ---- 496.70B 480.00A 496.60B 484.40 -8.60 493.00 1275 ---- 491.70B 475.00A 491.60B 479.40 -8.60 488.00 1280 ---- 486.70B 470.00A 486.60B 474.40 -8.60 483.00 1285 ---- 481.70B 465.00A 481.60B 469.40 -8.60 478.00 1290 ---- 476.70B 460.00A 476.50B 464.40 -8.60 473.00 1295 ---- 471.70B 455.00A 471.50B 459.40 -8.60 468.00 1300 ---- 466.80B 450.00A 466.50B 454.40 -8.60 463.00 1305 ---- 461.70B 445.00A 461.60B 449.40 -8.60 458.00 1310 ---- 456.70B 440.00A 456.60B 444.40 -8.60 453.00 1315 ---- 451.70B 435.00A 451.60B 439.40 -8.60 448.00 1320 ---- 446.90B 430.00A 446.60B 434.40 -8.60 443.00 1325 ---- 441.70B 425.00A 441.60B 429.40 -8.60 438.00 1330 ---- 436.70B 420.00A 436.60B 424.40 -8.60 433.00 1335 ---- 431.70B 415.00A 431.60B 419.40 -8.60 428.00 1340 ---- 426.90B 410.00A 426.60B 414.40 -8.60 423.00 1345 ---- 421.70B 405.00A 421.60B 409.40 -8.60 418.00 1350 ---- 416.80B 400.00A 416.50B 404.40 -8.60 413.00 17 1355 ---- 411.70B 395.00A 411.60B 399.40 -8.60 408.00 1360 ---- 406.90B 390.00A 406.60B 394.40 -8.60 403.00 1365 ---- 401.70B 385.00A 401.60B 389.40 -8.60 398.00 1370 ---- 396.70B 380.00A 396.50B 384.40 -8.60 393.00 1375 ---- 391.70B 375.00A 391.60B 379.40 -8.60 388.00 1380 ---- 386.90B 370.00A 386.60B 374.40 -8.60 383.00 1385 ---- 381.70B 365.00A 381.60B 369.40 -8.60 378.00 1390 ---- 376.70B 360.00A 376.60B 364.40 -8.60 373.00 1395 ---- 371.70B 355.00A 371.60B 359.40 -8.60 368.00 1400 ---- 366.80B 350.00A 366.50B 354.40 -8.60 363.00 1659 1405 ---- 361.70B 345.00A 361.60B 349.40 -8.60 358.00 1410 ---- 356.70B 340.00A 356.50B 344.40 -8.60 353.00 1415 ---- 351.70B 335.00A 351.60B 339.40 -8.60 348.00 1420 ---- 346.70B 330.00A 346.50B 334.40 -8.60 343.00 1425 ---- 341.70B 325.00A 341.60B 329.40 -8.60 338.00 1430 ---- 336.70B 320.00A 336.50B 324.40 -8.60 333.00 1435 ---- 331.70B 315.00A 331.60B 319.40 -8.60 328.00 1440 ---- 326.90B 310.00A 326.50B 314.40 -8.60 323.00 1445 ---- 321.70B 304.90A 321.50B 309.40 -8.60 318.00 1450 ---- 316.80B 300.00A 316.60B 304.40 -8.60 313.00 15 1455 ---- 311.70B 295.00A 311.50B 299.40 -8.60 308.00 1460 ---- 306.90B 290.00A 306.50B 294.40 -8.60 303.00 1465 ---- 301.70B 284.90A 301.50B 289.40 -8.60 298.00 1470 ---- 296.70B 280.00A 296.50B 284.40 -8.60 293.00 1475 ---- 291.70B 275.00A 291.50B 279.40 -8.60 288.00 1480 ---- 286.90B 270.00A 286.50B 274.40 -8.60 283.00 1485 ---- 281.70B 265.00A 281.50B 269.40 -8.60 278.00 1490 ---- 276.70B 260.00A 276.50B 264.40 -8.60 273.00 16 1495 ---- 271.70B 255.00A 271.50B 259.40 -8.60 268.00 1500 ---- 266.80B 249.90A 266.60B 254.40 -8.60 263.00 21 1505 ---- 261.70B 244.90A 261.50B 249.50 -8.50 258.00 1510 ---- 256.90B 240.00A 256.50B 244.50 -8.50 253.00 1515 ---- 251.70B 235.00A 251.50B 239.50 -8.50 248.00 1520 ---- 246.70B 230.00A 246.60B 234.50 -8.50 243.00 20 1525 ---- 241.70B 224.90A 241.60B 229.50 -8.50 238.00 1530 ---- 236.70B 219.90A 236.50B 224.50 -8.50 233.00 1535 ---- 231.70B 214.90A 231.60B 219.50 -8.50 228.00 3 1540 ---- 226.70B 209.90A 226.60B 214.50 -8.50 223.00 5 1545 ---- 221.90B 204.90A 221.50B 209.50 -8.50 218.00 1 1550 ---- 216.80B 199.90A 216.70B 204.50 -8.50 213.00 4 1555 ---- 211.80B 194.90A 211.70B 199.50 -8.50 208.00 1560 ---- 206.80B 189.90A 206.70B 194.50 -8.50 203.00 31 1565 ---- 202.00B 184.90A 201.70B 189.50 -8.60 198.10 1 1570 ---- 197.00B 179.90A 196.70B 184.50 -8.60 193.10 1575 ---- 192.00B 174.90A 191.70B 179.50 -8.60 188.10 1 1580 ---- 187.00B 169.90A 186.70B 174.50 -8.60 183.10 41 1585 ---- 181.90B 164.90A 181.80B 169.50 -8.60 178.10 1 1590 ---- 177.00B 160.00A 176.80B 164.50 -8.60 173.10 2 1595 ---- 172.00B 155.00A 171.80B 159.50 -8.60 168.10 20 1600 ---- 169.70B 149.60A 169.70B 154.50 -8.60 1 163.10 66 1605 ---- 162.00B 145.00A 162.00B 149.50 -8.60 158.10 2 1610 ---- 157.00B 140.00A 157.00B 144.50 -8.60 153.10 5 1615 ---- 152.00B 135.00A 151.70B 139.50 -8.60 148.10 3 1620 ---- 147.00B 130.00A 146.70B 134.50 -8.60 143.10 40 1625 ---- 142.00B 125.00A 141.70B 129.50 -8.60 138.10 166 1630 ---- 137.00B 120.00A 137.00B 124.50 -8.60 133.10 282 1635 ---- 132.00B 115.00A 132.00B 119.50 -8.60 128.10 205 1640 ---- 126.80B 110.00A 126.70B 114.50 -8.60 123.10 108 1645 ---- 122.00B 105.00A 121.70B 109.50 -8.60 118.10 123 1650 101.00 119.70B 99.70A 102.30B 104.50 -8.60 1 113.10 60 2542 1655 ---- 112.00B 95.00A 111.80B 99.50 -8.60 108.10 241 1660 ---- 107.00B 90.00A 106.80B 94.50 -8.60 103.10 35 993 1665 ---- 102.00B 85.00A 101.80B 89.50 -8.70 98.20 268 1670 ---- 97.00B 80.00A 96.90B 84.50 -8.70 93.20 1 653 1675 ---- 92.20B 75.10A 92.10B 79.50 -8.70 88.20 1 1897 1680 ---- 87.20B 70.10A 87.20B 74.60 -8.70 11 83.30 45 538 1685 ---- 82.20B 65.20A 82.00B 69.60 -8.70 78.30 308 1690 ---- 77.20B 60.20A 77.10B 64.70 -8.70 73.40 1236 1695 ---- 72.30B 55.30A 72.30B 59.80 -8.60 68.40 11 1500 1700 69.90 69.90 50.20A 52.80A 54.90 -8.60 85 63.50 30 4131 1705 ---- 62.30B 45.30A 62.20B 49.90 -8.70 58.60 253 1710 43.00 57.40B 40.50 42.90B 45.00 -8.80 2 53.80 2637 1715 36.20 53.40B 35.80A 35.90A 40.20 -8.80 1 49.00 702 1720 31.90 50.30B 31.20A 33.40B 35.40 -8.80 7 44.20 1257 1725 ---- 45.40B 26.80A 45.40B 30.70 -8.90 300 39.60 1 3819 1730 36.80 40.60B 22.50A 24.30B 26.20 -8.80 28 35.00 32 801 1735 ---- 35.90B 18.40A 35.90B 21.90 -8.70 1 30.60 25 300 1740 16.10 31.30B 14.80A 16.10B 17.80 -8.60 21 26.40 16 897 1745 12.90 26.90B 11.30A 11.30A 14.10 -8.30 1 22.40 3 347 1750 20.50 22.70B 8.30 9.50B 10.80 -7.80 593 18.60 89 3866 1755 17.20 18.80B 6.10A 6.90B 8.00 -7.20 91 15.20 33 461 1760 10.40 15.20B 4.20A 4.80B 5.70 -6.40 567 12.10 201 2586 1765 9.70 12.20B 2.90A 2.90A 3.90 -5.60 35 9.50 352 581 1770 8.30 9.70B 1.90A 2.00A 2.60 -4.70 605 7.30 664 1134 1775 6.80 7.50B 1.30 1.40 1.70 -3.80 826 5.50 946 2317 1780 4.80 5.70B .80 .80 1.10 -3.00 772 4.10 351 1018 1785 3.60 4.30B .50 .50 .70 -2.40 62 3.10 250 645 1790 2.80 3.20B .40 .40 .50 -1.80 230 2.30 374 817 1795 2.10 2.40B .40 .40 .40 -1.30 10 1.70 80 338 1800 1.50 1.90B .20 .20 .30 -1.00 1390 1.30 1094 8273 1805 1.40 1.40 .20A .20A .20 -.80 15 1.00 15 531 1810 1.00 1.00 .10 .10 .20 -.60 29 .80 19 678 1815 .70 .80B .10A .10A .20 -.40 50 .60 85 1449 1820 .50 .60B .10 .10 .10 -.40 159 .50 445 2480 1825 .30 .50 .10 .10 .10 -.30 637 .40 27 1965 1830 .20 .40B .10 .10 .10 -.20 64 .30 19 912 1835 ---- ---- .10A .10A .10 -.20 1 .30 26 314 1840 .20 .20 .10 .10 .10 -.10 148 .20 102 654 1845 .10 .10 .10 .10 .10 -.10 3 .20 50 254 1850 .10 .10 .10 .10 .10 -.10 27 .20 1130 4654 1855 .10 .10 .10 .10 .10 UNCH 6 .10 1 694 1860 .10 .10 .10 .10 .10 UNCH 2 .10 810 1865 .10 .10 .10 .10 .10 UNCH 5 .10 12 272 1870 ---- ---- ---- ---- .10 UNCH .10 60 475 1875 ---- ---- ---- ---- .10 UNCH .10 1 3583 1880 ---- ---- ---- ---- .10 UNCH .10 8 839 1885 ---- ---- ---- ---- .10 UNCH 1 .10 220 1890 ---- ---- ---- ---- .10 UNCH .10 382 1895 ---- ---- ---- ---- .10 UNCH .10 197 1900 ---- ---- ---- ---- .10 UNCH 1 .10 8 7226 1905 ---- ---- ---- ---- .10 UNCH .10 537 1910 ---- ---- ---- ---- .10 UNCH .10 542 1915 ---- ---- ---- ---- .10 UNCH .10 357 1920 ---- ---- ---- ---- .10 UNCH .10 9 717 1925 ---- ---- ---- ---- .10 UNCH .10 991 1930 ---- ---- ---- ---- .10 UNCH 36 .10 239 1935 ---- ---- ---- ---- .10 UNCH .10 93 1940 ---- ---- ---- ---- .10 UNCH .10 517 1945 ---- ---- ---- ---- .10 UNCH .10 178 1950 ---- ---- ---- ---- .10 UNCH .10 11043 1955 ---- ---- ---- ---- .10 UNCH .10 417 1960 ---- ---- ---- ---- .10 UNCH .10 289 1965 ---- ---- ---- ---- .10 UNCH .10 111 1970 ---- ---- ---- ---- .10 UNCH .10 457 1975 ---- ---- ---- ---- .10 UNCH .10 589 1980 ---- ---- ---- ---- .10 UNCH .10 165 1985 ---- ---- ---- ---- .10 UNCH .10 368 1990 ---- ---- ---- ---- .10 UNCH .10 170 1995 ---- ---- ---- ---- .10 UNCH .10 81 2000 ---- ---- ---- ---- .10 UNCH .10 14736 2005 ---- ---- ---- ---- .10 UNCH .10 149 2010 ---- ---- ---- ---- .10 UNCH .10 298 2015 ---- ---- ---- ---- .10 UNCH .10 252 2020 ---- ---- ---- ---- .10 UNCH .10 87 2025 ---- ---- ---- ---- .10 UNCH .10 3 2518 2030 ---- ---- ---- ---- .10 UNCH .10 927 2035 ---- ---- ---- ---- .10 UNCH .10 86 2040 ---- ---- ---- ---- .10 UNCH .10 86 2045 ---- ---- ---- ---- .10 UNCH .10 195 2050 ---- ---- ---- ---- .10 UNCH .10 2745 2055 ---- ---- ---- ---- .10 UNCH .10 108 2060 ---- ---- ---- ---- .10 UNCH .10 51 2065 ---- ---- ---- ---- .10 UNCH .10 239 2070 ---- ---- ---- ---- .10 UNCH .10 227 2075 ---- ---- ---- ---- .10 UNCH .10 263 2080 ---- ---- ---- ---- .10 UNCH .10 85 2085 ---- ---- ---- ---- .10 UNCH .10 45 2090 ---- ---- ---- ---- .10 UNCH .10 154 2095 ---- ---- ---- ---- .10 UNCH .10 89 2100 ---- ---- ---- ---- .10 UNCH .10 11742 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 .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 ---- 966.90B 950.00A 966.50B 954.40 -8.60 963.00 8000 ---- ---- ---- ---- .10 UNCH .10 42 825 ---- 941.90B 925.20A 941.60B 929.40 -8.60 938.00 850 ---- 916.70B 900.00A 916.50B 904.40 -8.60 913.00 8500 ---- ---- ---- ---- .10 UNCH .10 62 875 ---- 891.90B 875.00A 891.60B 879.40 -8.60 888.00 900 ---- 866.90B 850.00A 866.50B 854.40 -8.60 863.00 9000 ---- ---- ---- ---- .10 UNCH .10 542 925 ---- 841.90B 825.00A 841.60B 829.40 -8.60 838.00 950 ---- 816.70B 800.00A 816.50B 804.40 -8.60 813.00 975 ---- 791.90B 775.00A 791.60B 779.40 -8.60 788.00 990 ---- 776.90B 760.00A 776.60B 764.40 -8.60 773.00 OG JAN23 Gold Option CALL 1000 ---- 781.60B 765.00A 781.10B 769.00 -8.80 777.80 1050 ---- 731.60B 715.00A 731.30B 719.00 -8.80 727.80 1100 ---- 681.60B 664.90A 681.20B 669.00 -8.80 677.80 1150 ---- 631.60B 615.00A 631.30B 619.00 -8.80 627.80 1175 ---- 606.60B 589.90A 606.30B 594.00 -8.80 602.80 1200 ---- 581.40B 564.90A 581.30B 569.00 -8.80 577.80 1225 ---- 556.60B 539.90A 556.30B 544.00 -8.80 552.80 1250 ---- 531.60B 515.00A 531.30B 519.00 -8.80 527.80 12 1275 ---- 506.60B 490.00A 506.30B 494.00 -8.80 502.80 1300 ---- 481.60B 465.00A 481.20B 469.00 -8.80 477.80 1325 ---- 456.60B 440.00A 456.60B 444.00 -8.80 452.80 1350 ---- 431.70B 415.00A 431.70B 419.00 -8.80 427.80 22 1360 ---- 421.40B 405.00A 421.20B 409.00 -8.80 417.80 1370 ---- 411.50B 395.00A 411.20B 399.00 -8.80 407.80 1375 ---- 406.70B 390.00A 406.30B 394.00 -8.80 402.80 1380 ---- 401.70B 385.00A 401.70B 389.00 -8.80 397.80 1390 ---- 391.40B 375.00A 391.40B 379.00 -8.80 387.80 1400 ---- 381.70B 364.90A 381.30B 369.00 -8.80 377.80 1 1410 ---- 371.40B 355.00A 371.40B 359.00 -8.80 367.80 1420 ---- 361.40B 344.90A 361.40B 349.00 -8.80 357.80 1425 ---- 356.70B 340.00A 356.70B 344.00 -8.80 352.80 1430 ---- 351.70B 334.90A 351.70B 339.00 -8.80 347.80 1440 ---- 341.70B 325.00A 341.70B 329.00 -8.80 337.80 1445 ---- 336.70B 319.90A 336.70B 324.00 -8.80 332.80 1450 ---- 331.70B 314.90A 331.40B 319.00 -8.80 327.80 1 1455 ---- 326.70B 309.90A 326.70B 314.00 -8.80 322.80 1460 ---- 321.70B 304.90A 321.70B 309.00 -8.80 317.80 1465 ---- 316.70B 299.90A 316.70B 304.00 -8.80 312.80 2 1470 ---- 311.70B 294.90A 311.70B 299.00 -8.80 307.80 1475 ---- 306.70B 290.00A 306.40B 294.00 -8.80 302.80 1480 ---- 301.70B 284.90A 301.40B 289.00 -8.80 297.80 1485 ---- 296.70B 279.90A 296.40B 284.00 -8.80 292.80 1490 ---- 291.70B 274.90A 291.40B 279.00 -8.80 287.80 1495 ---- 286.80B 269.90A 286.40B 274.00 -8.80 282.80 1500 ---- 284.40B 264.50A 284.40B 269.00 -8.80 277.80 7 1505 ---- 276.80B 260.00A 276.50B 264.00 -8.90 272.90 1510 ---- 271.80B 255.00A 271.40B 259.00 -8.90 267.90 1 1515 ---- 266.80B 250.00A 266.50B 254.00 -8.90 262.90 1520 ---- 261.80B 244.90A 261.40B 249.10 -8.80 257.90 1525 ---- 257.00B 240.00A 256.70B 244.10 -8.80 252.90 1530 ---- 252.00B 235.00A 251.70B 239.10 -8.90 248.00 2 1535 ---- 246.80B 230.00A 246.70B 234.10 -8.90 243.00 1540 ---- 242.10B 225.10A 242.10B 229.20 -8.80 238.00 3 1545 ---- 237.10B 220.10A 236.80B 224.20 -8.90 233.10 1550 ---- 234.60B 214.90A 234.60B 219.20 -8.90 228.10 92 1555 ---- 227.20B 210.20A 227.10B 214.30 -8.90 223.20 4 1560 ---- 222.10B 205.20A 222.10B 209.30 -8.90 218.20 1 1565 ---- 217.30B 200.30A 217.20B 204.40 -8.90 213.30 1570 ---- 212.40B 195.50A 212.30B 199.50 -8.90 208.40 1575 ---- 207.30B 190.60A 207.20B 194.60 -8.80 203.40 1580 ---- 202.50B 185.60A 202.40B 189.60 -8.90 198.50 4 1585 ---- 197.60B 180.80A 197.50B 184.70 -8.90 193.60 1590 ---- 192.70B 175.80A 192.60B 179.90 -8.80 188.70 1595 ---- 187.70B 170.90A 187.60B 175.00 -8.80 183.80 1600 ---- 185.30B 165.80A 185.30B 170.10 -8.90 1 179.00 3 152 1605 ---- 178.10B 161.40A 178.00B 165.30 -8.80 174.10 1610 ---- 173.10B 156.50A 173.10B 160.40 -8.90 169.30 3 1615 ---- 168.40B 151.80A 168.20B 155.60 -8.90 164.50 1 1620 ---- 163.40B 146.90A 163.30B 150.80 -8.80 159.60 3 1625 ---- 158.70B 142.20A 158.70B 146.00 -8.90 154.90 529 1630 ---- 154.00B 137.40A 153.90B 141.30 -8.80 150.10 4 1635 ---- 149.20B 132.80A 149.10B 136.60 -8.80 145.40 1640 ---- 144.40B 128.00A 144.40B 131.90 -8.70 140.60 11 1645 ---- 139.80B 123.60A 139.70B 127.20 -8.80 136.00 2 1650 125.00 137.20B 118.60A 128.10B 122.60 -8.70 2 131.30 864 1655 ---- 130.30B 114.10A 130.30B 118.00 -8.70 126.70 302 1660 ---- 125.80B 109.60A 125.70B 113.50 -8.60 122.10 326 1665 ---- 122.20B 105.20A 122.20B 109.00 -8.60 117.60 60 1670 ---- 118.70B 100.80A 118.70B 104.60 -8.50 113.10 34 1675 ---- 114.20B 96.40A 114.20B 100.20 -8.40 108.60 903 1680 ---- 109.70B 92.20A 109.70B 95.80 -8.40 104.20 1 262 1685 ---- 105.30B 88.00A 105.30B 91.60 -8.30 99.90 1 269 1690 ---- 100.90B 83.80A 100.90B 87.40 -8.20 95.60 1 890 1695 84.80 96.50B 79.80A 84.90B 83.30 -8.10 15 91.40 183 1700 91.10 92.30B 75.80A 75.80A 79.20 -8.00 3 87.20 8 1481 1705 ---- 88.10B 71.90A 88.10B 75.30 -7.90 83.20 125 1710 74.60 83.90B 68.20A 68.20A 71.40 -7.80 1 79.20 264 1715 ---- 79.90B 64.50A 79.90B 67.60 -7.70 75.30 137 1720 66.70 75.90B 60.90A 67.50B 63.90 -7.60 2 71.50 23 782 1725 ---- 72.00B 57.40A 72.00B 60.40 -7.30 2 67.70 1 760 1730 ---- 68.30B 54.10A 68.30B 56.90 -7.20 64.10 318 1735 ---- 64.60B 50.80A 64.60B 53.50 -7.10 60.60 30 1655 1740 53.30 61.00B 47.70A 47.70A 50.30 -6.90 2 57.20 791 1745 ---- 57.50B 44.70A 57.50B 47.20 -6.70 53.90 242 1750 52.80 54.20B 41.80A 41.80A 44.20 -6.50 56 50.70 150 2927 1755 42.10 50.90B 39.00A 42.30B 41.30 -6.30 15 47.60 2 70 1760 47.00 47.80B 36.30A 36.30A 38.50 -6.10 3 44.60 2 618 1765 36.80 44.80B 33.80A 33.80A 35.90 -5.90 17 41.80 1 41 1770 34.30 41.90B 31.40A 36.40B 33.40 -5.70 26 39.10 4 1091 1775 31.50 39.20B 29.10A 29.10A 31.00 -5.50 73 36.50 18 1047 1780 33.20 36.50B 27.00A 27.00A 28.80 -5.20 68 34.00 85 512 1785 27.40 34.10B 25.00A 25.00A 26.60 -5.10 19 31.70 22 837 1790 31.30 31.70B 23.10A 23.10A 24.60 -4.90 7 29.50 102 251 1795 21.20 29.50B 21.20 21.90B 22.70 -4.70 19 27.40 1 162 1800 26.50 27.30 19.40 20.20B 21.00 -4.40 392 25.40 162 5259 1805 ---- 25.30B 18.10A 18.10A 19.30 -4.20 23.50 6 97 1810 ---- 23.40B 16.70A 16.70A 17.80 -4.00 19 21.80 18 532 1815 21.00 21.60B 15.20 15.70B 16.30 -3.80 56 20.10 2 118 1820 14.30 20.00B 14.10 14.40B 15.00 -3.60 146 18.60 5 371 1825 14.80 18.50B 12.90A 13.80B 13.80 -3.40 83 17.20 13 819 1830 16.60 17.00B 11.90 12.10B 12.60 -3.30 19 15.90 14 310 1835 12.10 15.70B 10.90A 10.90A 11.60 -3.00 18 14.60 9 350 1840 13.10 14.40B 10.00A 10.60B 10.60 -2.90 14 13.50 31 502 1845 ---- 13.40B 9.10A 9.10A 9.70 -2.70 3 12.40 4 34 1850 11.50 12.20B 8.40 8.50B 8.90 -2.60 47 11.50 52 3468 1855 ---- 11.30B 7.70A 7.70A 8.10 -2.50 10.60 17 329 1860 9.20 10.40B 7.00A 7.00A 7.40 -2.30 380 9.70 723 1463 1865 8.50 9.50B 6.40A 6.40A 6.80 -2.20 8 9.00 10 493 1870 8.20 8.80B 5.90 5.90 6.20 -2.10 12 8.30 63 128 1875 8.20 8.20 5.30 5.40B 5.70 -1.90 16 7.60 82 1628 1880 5.50 7.50B 5.00A 5.00A 5.20 -1.80 3 7.00 19 346 1885 4.90 6.90B 4.60A 4.60A 4.80 -1.70 10 6.50 144 1890 ---- 6.30B 4.20A 6.30B 4.40 -1.60 3 6.00 1 122 1895 5.80 5.80 3.90 3.90 4.10 -1.40 19 5.50 2 106 1900 5.50 5.50 3.60 3.60 3.70 -1.40 269 5.10 192 7328 1905 3.90 5.00B 3.30A 3.30A 3.40 -1.30 16 4.70 2 158 1910 3.90 4.60B 3.00 3.00 3.20 -1.20 2 4.40 12 333 1915 3.70 4.20B 2.80A 2.80A 2.90 -1.10 9 4.00 134 452 1920 3.00 3.90B 2.60 2.60 2.70 -1.10 9 3.80 211 1925 3.60 3.60 2.40A 2.40A 2.50 -1.00 343 3.50 89 515 1930 3.00 3.30B 2.20 2.20 2.30 -.90 56 3.20 9 602 1935 3.20 3.20 2.10 2.10 2.10 -.90 21 3.00 6 75 1940 ---- ---- 1.90A 1.90A 2.00 -.80 2.80 1 114 1945 2.40 2.40 1.80A 1.80A 1.80 -.80 15 2.60 2 131 1950 2.20 2.20 1.70 1.70 1.70 -.80 40 2.50 33 1453 1955 1.80 1.80 1.50 1.50 1.60 -.70 86 2.30 1 21 1960 2.00 2.00 1.50A 1.50A 1.50 -.70 7 2.20 3 37 1965 2.00 2.00 1.40A 1.60B 1.40 -.60 15 2.00 5 18 1970 ---- ---- 1.30A 1.30A 1.30 -.60 1.90 3 123 1975 1.50 1.50 1.20 1.20 1.20 -.60 78 1.80 13 790 1980 1.50 1.50 1.10A 1.10A 1.10 -.60 11 1.70 54 1985 1.20 1.20 1.10A 1.10A 1.10 -.50 41 1.60 13 1990 1.40 1.40 1.00A 1.00A 1.00 -.50 264 1.50 57 1995 1.10 1.10 .90A .90A .90 -.50 26 1.40 83 2000 1.40 1.40 .80 .80 .90 -.40 137 1.30 45 6449 2005 .90 .90 .90 .90 .80 -.50 9 1.30 48 2010 ---- ---- .80A .80A .80 -.40 5 1.20 46 2015 ---- ---- .80A .80A .70 -.50 1.20 46 2020 .70 .70 .70 .70 .70 -.40 14 1.10 52 2025 ---- ---- .70A .70A .60 -.40 1.00 100 2030 ---- ---- .60A .60A .60 -.40 1.00 62 2035 ---- ---- .60A .60A .60 -.30 .90 46 2040 ---- ---- .60A .60A .60 -.30 1 .90 5 21 2045 ---- ---- .50A .50A .50 -.30 .80 124 2050 .50 .50 .50 .50 .50 -.30 1 .80 448 2055 .50 .50 .40 .40 .50 -.30 64 .80 100 2060 .40 .40 .40 .40 .50 -.20 77 .70 1 57 2065 .60 .60 .40A .40A .40 -.30 2 .70 21 2070 .40 .40 .40 .40 .40 -.20 28 .60 27 2075 ---- ---- .40A .40A .40 -.20 .60 43 2080 ---- ---- .40A .40A .40 -.20 8 .60 86 2085 .50 .50 .40 .40 .40 -.10 4 .50 1 2 2090 ---- ---- .40A .40A .30 -.20 .50 16 2095 ---- ---- .40A .40A .30 -.20 .50 23 2100 .40 .40 .40 .40 .30 -.20 44 .50 36 866 2105 ---- ---- .30A .30A .30 -.20 .50 29 2110 ---- ---- .30A .30A .30 -.10 .40 7 2115 ---- ---- .30A .30A .30 -.10 .40 2 2120 ---- ---- .30A .30A .30 -.10 .40 21 2125 ---- ---- .30A .30A .30 -.10 .40 7 535 2130 ---- ---- .30A .30A .30 -.10 .40 34 2135 .30 .30 .30 .30 .30 -.10 14 .40 5 2140 .30 .30 .30 .30 .30 -.10 13 .40 1 49 2145 ---- ---- .30A .30A .20 -.20 .40 2 2150 ---- ---- ---- ---- .20 -.10 .30 207 2155 ---- ---- ---- ---- .20 -.10 .30 2 2160 ---- ---- ---- ---- .20 -.10 .30 1 13 2165 ---- ---- ---- ---- .20 -.10 .30 4 2170 ---- ---- ---- ---- .20 -.10 2 .30 1 11 2175 ---- ---- ---- ---- .20 -.10 .30 179 2180 .20 .20 .20 .20 .20 -.10 6 .30 2 5 2185 .20 .20 .20 .20 .20 -.10 13 .30 21 2190 ---- ---- .20A .20A .20 -.10 .30 11 2195 ---- ---- ---- ---- .20 -.10 .30 28 2200 .20 .20 .20 .20 .20 -.10 4 .30 2 747 2205 ---- ---- ---- ---- .20 -.10 .30 2 2210 ---- ---- ---- ---- .20 -.10 .30 32 2215 ---- ---- ---- ---- .20 -.10 .30 2220 ---- ---- .20A .20A .20 -.10 .30 1 5 2225 ---- ---- ---- ---- .20 -.10 .30 47 2230 ---- ---- .20A .20A .20 -.10 .30 15 2235 ---- ---- ---- ---- .20 -.10 .30 2240 ---- ---- .20A .20A .20 -.10 .30 15 18 2245 ---- ---- ---- ---- .20 -.10 .30 1 2250 ---- ---- ---- ---- .20 -.10 .30 306 2255 ---- ---- ---- ---- .20 -.10 .30 2260 ---- ---- ---- ---- .20 UNCH .20 2 2265 ---- ---- ---- ---- .20 UNCH .20 7 2270 ---- ---- ---- ---- .20 UNCH .20 17 2275 ---- ---- ---- ---- .20 UNCH .20 86 2280 ---- ---- ---- ---- .20 UNCH .20 147 2290 ---- ---- ---- ---- .20 UNCH .20 19 2300 ---- ---- ---- ---- .20 UNCH 76 .20 75 4461 2310 ---- ---- ---- ---- .20 UNCH .20 24 2320 ---- ---- ---- ---- .20 UNCH .20 51 2325 ---- ---- ---- ---- .20 UNCH .20 115 2330 ---- ---- ---- ---- .20 UNCH .20 48 2340 ---- ---- ---- ---- .20 UNCH .20 33 2350 ---- ---- ---- ---- .20 UNCH .20 1070 2360 ---- ---- ---- ---- .20 UNCH .20 10 2375 ---- ---- ---- ---- .10 -.10 .20 43 2400 .10 .10 .10 .10 .10 -.10 2 .20 8836 2425 ---- ---- ---- ---- .10 UNCH .10 424 2450 ---- ---- ---- ---- .10 UNCH .10 1429 2475 ---- ---- ---- ---- .10 UNCH .10 108 2500 ---- ---- ---- ---- .10 UNCH 38 .10 35 5184 2525 ---- ---- ---- ---- .10 UNCH .10 120 2550 ---- ---- ---- ---- .10 UNCH .10 50 445 2700 ---- ---- ---- ---- .10 UNCH .10 216 2750 ---- ---- ---- ---- .10 UNCH .10 101 2800 ---- ---- ---- ---- .10 UNCH .10 594 3000 ---- ---- ---- ---- .10 UNCH .10 229 3100 ---- ---- ---- ---- .10 UNCH .10 230 900 ---- 881.40B 865.10A 881.20B 869.00 -8.80 877.80 950 ---- 831.60B 815.00A 831.20B 819.00 -8.80 827.80 OG FEB23 Gold Option CALL 1000 ---- 781.40B 765.10A 781.00B 769.00 -8.80 777.80 1025 ---- 756.40B 740.10A 756.10B 744.00 -8.80 752.80 1050 ---- 731.50B 715.10A 731.50B 719.00 -8.80 727.80 1075 ---- 706.20B 690.40A 706.00B 694.00 -8.80 702.80 1100 ---- 681.50B 665.10A 681.10B 669.00 -8.80 677.80 1125 ---- 656.30B 640.10A 656.00B 644.00 -8.80 652.80 1150 ---- 631.50B 615.10A 631.20B 619.00 -8.80 627.80 1175 ---- 606.50B 590.10A 606.10B 594.00 -8.80 602.80 1200 ---- 581.50B 565.10A 581.20B 569.00 -8.80 577.80 1 1225 ---- 556.50B 540.00A 556.20B 544.00 -8.80 552.80 1250 ---- 531.50B 515.00A 531.10B 519.00 -8.80 527.80 1275 ---- 506.30B 490.00A 506.10B 494.00 -8.80 502.80 1300 ---- 481.40B 465.00A 481.30B 469.00 -8.80 477.80 1325 ---- 456.60B 440.10A 456.20B 444.00 -8.80 452.80 1350 ---- 431.40B 415.00A 431.30B 419.00 -8.80 427.80 5 1360 ---- 421.40B 405.10A 421.20B 409.00 -8.80 417.80 1370 ---- 411.40B 395.00A 411.30B 399.00 -8.80 407.80 1375 ---- 406.40B 390.00A 406.30B 394.00 -8.80 402.80 1380 ---- 401.40B 385.00A 401.30B 389.00 -8.80 397.80 1390 ---- 391.40B 375.00A 391.30B 379.00 -8.80 387.80 1400 ---- 381.40B 364.90A 381.30B 369.00 -8.80 377.80 1410 ---- 371.40B 355.00A 371.20B 359.00 -8.80 367.80 1420 ---- 361.40B 345.00A 361.20B 349.00 -8.80 357.80 1425 ---- 356.40B 340.00A 356.30B 344.00 -8.80 352.80 1430 ---- 351.40B 335.00A 351.30B 339.00 -8.80 347.80 1440 ---- 341.70B 325.10A 341.40B 329.00 -8.80 337.80 1445 ---- 336.70B 320.10A 336.30B 324.00 -8.80 332.80 1450 ---- 334.40B 314.60A 334.40B 319.00 -8.80 327.80 2 1455 ---- 326.60B 310.00A 326.50B 314.00 -8.90 322.90 1460 ---- 321.70B 305.10A 321.50B 309.10 -8.80 317.90 1465 ---- 316.60B 300.00A 316.60B 304.10 -8.80 312.90 1470 ---- 311.90B 295.10A 311.60B 299.10 -8.80 307.90 1475 ---- 306.80B 290.10A 306.70B 294.10 -8.90 303.00 1480 ---- 302.00B 285.20A 301.70B 289.20 -8.80 298.00 1 1485 ---- 296.80B 280.20A 296.70B 284.20 -8.90 293.10 1 1490 ---- 292.10B 275.40A 292.00B 279.30 -8.80 288.10 1495 ---- 287.00B 270.30A 286.90B 274.30 -8.90 283.20 1 1500 ---- 284.70B 265.10A 284.70B 269.40 -8.90 278.30 15 1505 ---- 277.30B 260.50A 277.30B 264.50 -8.80 273.30 1 1510 ---- 272.10B 255.60A 272.10B 259.60 -8.80 268.40 1 1515 ---- 267.30B 250.70A 267.30B 254.70 -8.80 263.50 2 1520 ---- 262.40B 245.80A 262.30B 249.80 -8.80 258.60 1 1525 ---- 257.50B 240.90A 257.40B 244.90 -8.80 253.70 1530 ---- 252.70B 236.20A 252.70B 240.00 -8.80 248.80 99 1535 ---- 247.90B 231.10A 247.80B 235.10 -8.80 243.90 1540 ---- 243.00B 226.40A 242.80B 230.20 -8.90 239.10 1545 ---- 238.10B 221.50A 238.10B 225.40 -8.80 234.20 1550 ---- 235.70B 216.40A 235.70B 220.60 -8.80 229.40 1 1555 ---- 228.20B 211.80A 228.00B 215.70 -8.90 224.60 1 1560 ---- 223.60B 207.00A 223.40B 210.90 -8.80 219.70 1 1565 ---- 218.80B 202.30A 218.70B 206.10 -8.80 214.90 1 1570 ---- 214.00B 197.60A 213.90B 201.30 -8.80 210.10 1575 ---- 209.10B 192.80A 209.10B 196.60 -8.80 205.40 1 1580 ---- 204.20B 188.10A 204.00B 191.90 -8.70 200.60 1585 ---- 199.60B 183.50A 199.60B 187.10 -8.80 195.90 1590 ---- 195.00B 178.70A 195.00B 182.50 -8.70 191.20 1595 ---- 190.30B 174.00A 190.30B 177.80 -8.70 186.50 1600 ---- 187.90B 169.20A 187.90B 173.20 -8.60 181.80 1 64 1605 ---- 180.90B 164.80A 180.90B 168.50 -8.60 177.10 1610 ---- 176.10B 160.00A 176.00B 164.00 -8.50 172.50 98 1615 ---- 171.50B 155.50A 171.40B 159.40 -8.50 167.90 2 1620 ---- 166.90B 151.00A 166.80B 154.90 -8.50 163.40 2 1625 ---- 164.20B 146.60A 164.10B 150.40 -8.40 158.80 30 1630 ---- 160.10B 142.10A 160.10B 145.90 -8.40 154.30 12 1635 ---- 155.60B 137.80A 155.60B 141.50 -8.40 149.90 53 1640 ---- 151.10B 133.40A 151.10B 137.10 -8.30 145.40 1 1645 ---- 146.60B 129.10A 146.60B 132.80 -8.30 141.10 1650 ---- 142.20B 124.90A 142.20B 128.50 -8.20 136.70 119 1655 ---- 137.80B 120.70A 137.80B 124.20 -8.20 132.40 12 1660 ---- 133.40B 116.50A 133.40B 120.00 -8.20 128.20 1565 1665 ---- 129.20B 112.40A 129.20B 115.90 -8.00 123.90 3 1670 ---- 124.90B 108.40A 124.90B 111.80 -8.00 119.80 750 1675 ---- 120.70B 104.40A 120.70B 107.80 -7.90 115.70 1130 1680 ---- 116.60B 100.50A 116.60B 103.80 -7.90 111.70 188 1685 ---- 112.50B 96.70A 112.50B 99.90 -7.80 107.70 217 1690 ---- 108.40B 92.90A 108.40B 96.10 -7.70 103.80 318 1695 ---- 104.50B 89.20A 104.50B 92.30 -7.60 99.90 46 1700 ---- 100.60B 85.60A 100.60B 88.60 -7.50 96.10 33 1637 1705 ---- 96.70B 82.00A 96.70B 85.00 -7.40 92.40 83 1710 ---- 93.00B 78.60A 93.00B 81.50 -7.20 88.70 1 50 1715 ---- 89.30B 75.20A 89.30B 78.00 -7.20 85.20 209 1720 ---- 85.70B 71.90A 85.70B 74.70 -7.00 81.70 33 170 1725 ---- 82.10B 68.70A 82.10B 71.40 -6.90 78.30 238 1730 ---- 78.70B 65.60A 78.70B 68.20 -6.70 74.90 276 1735 ---- 75.30B 62.60A 75.30B 65.10 -6.60 71.70 227 1740 ---- 72.00B 59.70A 72.00B 62.10 -6.50 68.60 3 939 1745 ---- 68.90B 56.90A 68.90B 59.20 -6.30 65.50 104 1750 ---- 65.80B 54.10A 65.80B 56.40 -6.10 4 62.50 44 5353 1755 ---- 62.80B 51.50A 62.80B 53.60 -6.10 59.70 315 1760 52.30 59.90B 48.90A 54.10B 51.00 -5.90 7 56.90 51 3363 1765 ---- 57.10B 46.40A 46.40A 48.50 -5.70 54.20 118 1770 47.90 54.40B 44.00A 44.00A 46.00 -5.60 14 51.60 926 1775 48.50 51.80B 41.80A 43.70B 43.70 -5.40 54 49.10 9 546 1780 46.10 49.20B 39.60A 39.70A 41.40 -5.30 10 46.70 289 1785 40.40 46.70B 37.50A 41.90B 39.20 -5.20 5 44.40 1 118 1790 ---- 44.40B 35.60A 35.60A 37.20 -4.90 12 42.10 75 568 1795 37.50 42.20B 33.70A 33.70A 35.20 -4.70 1 39.90 92 1800 38.00 40.10B 31.90A 31.90A 33.30 -4.60 213 37.90 357 4284 1805 ---- 38.00B 30.20A 30.20A 31.50 -4.40 35.90 197 1810 ---- 36.00B 28.50A 28.50A 29.80 -4.20 34.00 46 371 1815 ---- 34.20B 27.00A 27.00A 28.20 -4.00 32.20 2 73 1820 ---- 32.30B 25.50A 25.50A 26.60 -3.90 33 30.50 45 540 1825 29.40 30.60B 24.10A 27.00B 25.20 -3.70 530 28.90 4 2153 1830 ---- 29.00B 22.80A 22.80A 23.80 -3.60 10 27.40 383 1835 ---- 27.40B 21.50A 21.50A 22.50 -3.40 25.90 70 1840 ---- 25.90B 20.30A 20.30A 21.20 -3.30 2 24.50 75 234 1845 ---- 24.50B 19.20A 19.20A 20.00 -3.20 23.20 47 169 1850 20.00 23.20B 17.70 18.50 18.90 -3.10 38 22.00 147 6322 1855 ---- 21.90B 17.10A 17.10A 17.80 -3.00 1 20.80 10 68 1860 ---- 20.70B 16.10A 16.10A 16.80 -2.90 26 19.70 9 2686 1865 ---- 19.60B 15.20A 15.20A 15.90 -2.80 1 18.70 45 1870 ---- 18.50B 14.40A 14.40A 15.00 -2.70 17.70 10 78 1875 ---- 17.50B 13.60A 13.60A 14.20 -2.60 6 16.80 594 1880 16.10 16.60B 12.90A 16.20B 13.40 -2.50 15 15.90 7 117 1885 12.10 15.70B 12.10 12.20B 12.60 -2.40 1 15.00 70 1890 ---- 14.80B 11.50A 11.50A 11.90 -2.30 1 14.20 2 97 1895 ---- 14.00B 10.80A 10.80A 11.30 -2.20 13.50 27 1900 12.70 13.30B 10.30 10.30 10.70 -2.00 558 12.70 448 8247 1905 10.80 12.60B 9.70A 9.70A 10.10 -2.00 7 12.10 1 238 1910 ---- 11.90B 9.20A 11.90B 9.50 -1.90 11.40 304 1915 11.00 11.20B 8.70A 8.70A 9.00 -1.80 6 10.80 35 1920 9.00 10.70B 8.20A 8.20A 8.50 -1.80 8 10.30 118 1925 8.20 10.10B 7.80A 7.80A 8.10 -1.60 1 9.70 2 1074 1930 ---- 9.60B 7.40A 9.60B 7.70 -1.50 9.20 21 1935 7.30 9.10B 7.10A 7.80B 7.30 -1.50 66 8.80 47 1940 ---- 8.70B 6.70A 8.70B 6.90 -1.40 8.30 368 436 1945 ---- 8.20B 6.40A 8.20B 6.50 -1.40 7.90 19 1950 7.70 7.80B 5.90 5.90 6.20 -1.30 24 7.50 23 3131 1955 6.30 7.40B 5.70A 5.70A 5.90 -1.20 1 7.10 1 5 1960 ---- 7.00B 5.50A 7.00B 5.60 -1.20 1 6.80 52 1965 ---- 6.70B 5.20A 6.70B 5.30 -1.20 6.50 61 1970 5.40 6.30B 4.90A 4.90A 5.00 -1.20 7 6.20 70 1975 4.80 6.00B 4.70A 4.70A 4.80 -1.10 8 5.90 502 1980 ---- 5.80B 4.50A 5.80B 4.60 -1.00 13 5.60 89 1985 ---- 5.50B 4.30A 5.50B 4.30 -1.10 5.40 411 1990 ---- 5.20B 4.10A 5.20B 4.10 -1.00 1 5.10 6 304 1995 ---- 5.00B 3.90A 5.00B 3.90 -1.00 1 4.90 30 2000 3.90 4.10 3.70A 3.70A 3.80 -.90 339 4.70 36 2617 2005 3.90 3.90 3.50A 3.50A 3.60 -.90 5 4.50 55 2010 ---- ---- 3.40A 3.40A 3.40 -.90 4.30 114 2015 3.70 3.70 3.20A 3.80B 3.30 -.80 14 4.10 16 2020 ---- ---- 3.10A 3.10A 3.10 -.80 3.90 174 2025 ---- ---- 3.00A 3.00A 3.00 -.80 3.80 142 2030 3.00 3.00 2.80A 2.80A 2.90 -.70 1 3.60 158 2035 ---- ---- 2.70A 2.70A 2.70 -.80 3.50 76 2040 ---- ---- 2.60A 2.60A 2.60 -.70 1 3.30 78 2045 ---- ---- 2.50A 2.50A 2.50 -.70 3.20 1 2050 ---- ---- 2.40A 2.40A 2.40 -.60 3.00 10 1960 2055 2.20 2.20 2.20 2.20 2.30 -.60 1 2.90 37 2060 ---- ---- 2.20A 2.20A 2.20 -.60 2.80 75 2065 ---- ---- 2.10A 2.10A 2.10 -.60 2.70 23 2070 ---- ---- 2.00A 2.00A 2.00 -.60 2.60 142 2075 ---- ---- 1.90A 1.90A 2.00 -.50 2.50 52 2080 2.50 2.50 1.90A 1.90A 1.90 -.50 6 2.40 125 2085 ---- ---- 1.80A 1.80A 1.80 -.50 2.30 48 2090 ---- ---- 1.70A 1.70A 1.80 -.40 2.20 4 44 2095 ---- ---- 1.70A 1.70A 1.70 -.40 2.10 77 2100 2.00 2.00 1.50 1.50 1.60 -.50 111 2.10 1047 2105 ---- ---- 1.50A 1.50A 1.60 -.40 2.00 2 2110 ---- ---- 1.50A 1.50A 1.50 -.40 1.90 72 2115 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 21 2120 1.50 1.50 1.40A 1.40A 1.40 -.40 1 1.80 59 2125 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 49 2130 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 1 23 2135 ---- ---- 1.30A 1.30A 1.20 -.40 4 1.60 12 2140 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 5 30 2145 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1 2150 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 287 2155 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 9 2160 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 2165 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 7 2170 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1 3 2175 ---- ---- 1.00A 1.00A .90 -.30 1.20 122 2180 ---- ---- .90A .90A .90 -.30 1.20 1 2185 ---- ---- .90A .90A .90 -.20 1.10 20 2190 ---- ---- .90A .90A .80 -.30 1.10 70 2195 ---- ---- .90A .90A .80 -.30 1.10 2200 ---- ---- .80A .80A .80 -.20 1.00 1069 2205 ---- ---- .80A .80A .80 -.20 1.00 57 2210 ---- ---- .80A .80A .70 -.30 1.00 32 2215 ---- ---- .80A .80A .70 -.20 .90 23 2220 ---- ---- .70A .70A .70 -.20 .90 1 2225 ---- ---- .70A .70A .70 -.20 .90 51 2230 ---- ---- .70A .70A .70 -.20 .90 7 2235 ---- ---- .70A .70A .60 -.20 .80 2240 ---- ---- .70A .70A .60 -.20 .80 2245 ---- ---- .70A .70A .60 -.20 .80 2250 ---- ---- .60A .60A .60 -.20 .80 587 2255 ---- ---- .60A .60A .60 -.10 .70 39 2260 ---- ---- .60A .60A .50 -.20 .70 39 2265 ---- ---- .60A .60A .50 -.20 .70 3 2270 ---- ---- .60A .60A .50 -.20 .70 16 2275 ---- ---- .60A .60A .50 -.20 .70 29 2280 ---- ---- ---- ---- .50 -.10 .60 77 2290 ---- ---- ---- ---- .50 -.10 .60 79 2300 ---- ---- .50A .50A .40 -.20 .60 7348 2310 ---- ---- ---- ---- .40 -.10 .50 116 2320 ---- ---- ---- ---- .40 -.10 .50 20 20 2325 ---- ---- ---- ---- .40 -.10 .50 155 2330 ---- ---- ---- ---- .40 -.10 .50 100 2340 ---- ---- ---- ---- .40 -.10 .50 191 2350 ---- ---- ---- ---- .40 -.10 .50 1 7 2360 .40 .40 .40 .40 .40 UNCH 4 .40 118 2375 ---- ---- ---- ---- .40 UNCH .40 156 2400 ---- ---- ---- ---- .30 -.10 .40 1054 2425 ---- ---- ---- ---- .30 -.10 .40 2450 ---- ---- ---- ---- .30 UNCH .30 100 2475 ---- ---- ---- ---- .30 UNCH .30 58 2500 ---- ---- ---- ---- .30 UNCH .30 378 2525 ---- ---- ---- ---- .30 UNCH .30 186 2550 ---- ---- ---- ---- .30 UNCH .30 840 2650 ---- ---- ---- ---- .20 UNCH .20 634 3000 ---- ---- ---- ---- .10 UNCH .10 618 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1015 900 ---- 881.40B 865.20A 881.10B 869.00 -8.80 877.80 950 ---- 831.20B 815.10A 831.10B 819.00 -8.80 827.80 975 ---- 806.40B 790.20A 806.10B 794.00 -8.80 802.80 OG MAR23 Gold Option CALL 1000 ---- 796.10B 780.30A 796.00B 784.00 -8.90 792.90 1025 ---- 771.40B 755.30A 771.00B 759.00 -8.90 767.90 1050 ---- 746.30B 730.40A 746.20B 734.00 -8.90 742.90 1075 ---- 721.20B 705.40A 721.20B 709.00 -8.90 717.90 1100 ---- 696.30B 680.30A 696.20B 684.00 -8.90 692.90 1125 ---- 671.30B 655.20A 671.20B 659.00 -8.90 667.90 1150 ---- 646.30B 630.30A 646.20B 634.00 -8.90 642.90 1175 ---- 621.30B 605.20A 621.20B 609.00 -8.90 617.90 1200 ---- 596.30B 580.20A 596.30B 584.00 -8.90 592.90 1225 ---- 571.40B 555.20A 571.30B 559.00 -8.90 567.90 1250 ---- 546.40B 530.20A 546.30B 534.00 -8.90 542.90 1275 ---- 521.40B 505.30A 521.30B 509.00 -8.90 517.90 1300 ---- 496.40B 480.20A 496.30B 484.00 -8.90 492.90 1325 ---- 471.40B 455.20A 471.30B 459.00 -8.90 467.90 1350 ---- 446.40B 430.10A 446.20B 434.00 -8.90 442.90 3 1360 ---- 436.50B 420.20A 436.20B 424.00 -8.90 432.90 1370 ---- 426.50B 410.20A 426.40B 414.00 -8.90 422.90 1375 ---- 421.50B 405.20A 421.40B 409.00 -8.90 417.90 1380 ---- 416.50B 400.20A 416.40B 404.00 -8.90 412.90 1390 ---- 406.50B 390.20A 406.40B 394.00 -8.90 402.90 1400 ---- 396.60B 379.50A 396.30B 384.00 -8.90 392.90 1410 ---- 386.50B 370.20A 386.30B 374.00 -8.90 382.90 1420 ---- 376.60B 360.20A 376.50B 364.00 -8.90 372.90 1425 ---- 371.60B 355.30A 371.50B 359.10 -8.80 367.90 1430 ---- 366.60B 350.20A 366.50B 354.10 -8.90 363.00 1440 ---- 356.70B 340.30A 356.60B 344.10 -8.90 353.00 1450 ---- 349.70B 330.00A 349.70B 334.20 -8.90 343.10 4 1460 ---- 337.20B 320.50A 336.90B 324.30 -8.90 333.20 1465 ---- 332.10B 315.60A 331.90B 319.40 -8.90 328.30 1470 ---- 327.30B 310.60A 327.10B 314.50 -8.90 323.40 1475 ---- 322.40B 305.70A 322.10B 309.60 -8.90 318.50 1 1480 ---- 317.50B 300.80A 317.20B 304.60 -9.00 313.60 1485 ---- 312.60B 296.00A 312.40B 299.70 -9.00 308.70 1490 ---- 307.50B 291.10A 307.30B 294.80 -9.00 303.80 1495 ---- 302.60B 286.20A 302.50B 290.00 -8.90 298.90 1500 ---- 300.50B 281.00A 300.50B 285.10 -8.90 294.00 2 1505 ---- 293.10B 276.40A 293.00B 280.20 -9.00 289.20 1510 ---- 287.90B 271.60A 287.80B 275.30 -9.00 284.30 3 1515 ---- 283.30B 266.80A 283.10B 270.50 -9.00 279.50 2 1520 ---- 278.50B 261.90A 278.40B 265.70 -8.90 274.60 1 1525 ---- 273.60B 257.10A 273.50B 260.90 -8.90 269.80 1530 ---- 268.70B 252.30A 268.50B 256.00 -9.00 265.00 3 1535 ---- 263.90B 247.60A 263.70B 251.30 -8.90 260.20 1 1540 ---- 259.10B 242.80A 258.90B 246.50 -8.90 255.40 1545 ---- 254.30B 238.00A 254.10B 241.70 -8.90 250.60 1 1550 ---- 252.20B 233.00A 252.20B 237.00 -8.90 245.90 1555 ---- 244.80B 228.60A 244.70B 232.20 -8.90 241.10 1560 ---- 239.90B 223.90A 239.90B 227.50 -8.90 236.40 1565 ---- 235.30B 219.20A 235.20B 222.90 -8.80 231.70 1570 ---- 230.50B 214.60A 230.40B 218.20 -8.80 227.00 1575 ---- 225.90B 209.90A 225.80B 213.50 -8.80 222.30 1580 ---- 221.20B 205.40A 221.00B 208.90 -8.80 217.70 1585 ---- 216.80B 200.80A 216.70B 204.30 -8.70 213.00 1590 ---- 211.90B 196.10A 211.90B 199.70 -8.70 208.40 1595 ---- 207.30B 191.40A 207.20B 195.20 -8.60 203.80 1600 ---- 205.30B 186.90A 205.30B 190.60 -8.70 199.30 3 1605 ---- 199.20B 182.40A 199.20B 186.10 -8.60 194.70 1 1610 ---- 196.10B 178.00A 196.10B 181.70 -8.50 190.20 2 1615 ---- 191.60B 173.50A 191.60B 177.20 -8.50 185.70 1620 ---- 187.10B 169.10A 187.10B 172.80 -8.50 181.30 1625 ---- 182.60B 164.80A 182.60B 168.50 -8.30 176.80 1630 ---- 178.10B 160.50A 178.10B 164.10 -8.40 172.50 1635 ---- 173.70B 156.20A 173.70B 159.80 -8.30 168.10 1640 ---- 169.30B 152.00A 169.30B 155.60 -8.20 163.80 1645 ---- 165.00B 147.80A 165.00B 151.30 -8.20 159.50 6 1650 ---- 160.70B 143.70A 160.70B 147.20 -8.10 155.30 1 108 1655 ---- 156.40B 139.60A 156.40B 143.00 -8.10 151.10 10 1660 ---- 152.20B 135.50A 152.20B 138.90 -8.00 146.90 1 1665 ---- 148.00B 131.50A 148.00B 134.90 -7.90 142.80 1670 ---- 143.80B 127.60A 143.80B 130.90 -7.80 138.70 14 1675 ---- 139.70B 123.70A 139.70B 126.90 -7.80 134.70 74 1680 ---- 135.70B 119.80A 135.70B 123.10 -7.60 130.70 240 1685 ---- 131.70B 116.10A 131.70B 119.20 -7.60 126.80 84 1690 ---- 127.70B 112.30A 127.70B 115.50 -7.50 123.00 263 1695 ---- 123.80B 108.70A 123.80B 111.70 -7.50 119.20 3 1700 ---- 120.00B 105.10A 120.00B 108.10 -7.30 115.40 410 1705 ---- 116.20B 101.60A 116.20B 104.50 -7.20 111.70 12 1710 ---- 112.50B 98.10A 112.50B 101.00 -7.10 108.10 60 1715 ---- 108.80B 94.70A 108.80B 97.50 -7.10 104.60 1720 ---- 105.30B 91.40A 105.30B 94.10 -7.00 101.10 15 1725 ---- 101.70B 88.20A 101.70B 90.80 -6.90 97.70 308 1730 ---- 98.30B 85.00A 98.30B 87.60 -6.70 94.30 17 1735 ---- 94.90B 81.90A 94.90B 84.40 -6.60 91.00 1 31 1740 ---- 91.50B 78.80A 91.50B 81.30 -6.50 87.80 19 1745 ---- 88.30B 75.90A 88.30B 78.30 -6.40 84.70 271 1750 82.60 85.10B 73.00A 85.10B 75.30 -6.30 10 81.60 4 514 1755 ---- 82.00B 70.20A 82.00B 72.50 -6.20 78.70 33 1760 ---- 79.00B 67.50A 79.00B 69.70 -6.10 75.80 150 1765 ---- 76.10B 64.90A 76.10B 67.00 -5.90 72.90 112 1770 ---- 73.20B 62.30A 73.20B 64.40 -5.80 70.20 27 1775 ---- 70.50B 59.90A 59.90A 61.80 -5.70 3 67.50 397 2693 1780 60.00 67.70B 57.50A 57.50A 59.40 -5.50 1 64.90 4 1785 ---- 65.20B 55.20A 55.20A 57.00 -5.40 62.40 23 1790 ---- 62.60B 52.90A 52.90A 54.70 -5.30 60.00 1 10 1795 ---- 60.20B 50.80A 50.80A 52.40 -5.20 57.60 26 1800 56.40 57.70B 48.60A 55.80B 50.30 -5.10 3142 55.40 2037 4923 1805 ---- 55.40B 46.70A 46.70A 48.20 -5.00 53.20 1 1810 ---- 53.20B 44.80A 44.80A 46.20 -4.80 51.00 106 138 1815 ---- 51.10B 42.90A 42.90A 44.30 -4.70 9 49.00 4 1820 ---- 49.10B 41.20A 41.20A 42.50 -4.50 47.00 18 1825 45.20 47.10B 39.40A 39.40A 40.70 -4.40 24 45.10 346 1830 ---- 45.20B 37.80A 37.80A 39.00 -4.30 3 43.30 76 1835 ---- 43.40B 36.20A 36.20A 37.30 -4.20 1 41.50 11 1840 ---- 41.60B 34.70A 34.70A 35.80 -4.00 12 39.80 46 1845 ---- 39.90B 33.20A 33.20A 34.30 -3.90 38.20 29 1850 ---- 38.20B 31.80A 31.80A 32.80 -3.90 10 36.70 1 2388 1855 ---- 36.70B 30.50A 30.50A 31.40 -3.80 35.20 115 1860 ---- 35.20B 29.30A 29.30A 30.10 -3.60 44 33.70 75 67 1865 29.20 33.80B 27.90A 27.90A 28.80 -3.60 35 32.40 107 1870 ---- 32.40B 26.80A 26.80A 27.60 -3.40 31.00 9 1875 ---- 31.00B 25.60A 25.60A 26.50 -3.30 29.80 23 1880 ---- 29.80B 24.60A 24.60A 25.30 -3.30 28.60 21 1885 ---- 28.50B 23.60A 28.50B 24.30 -3.10 27.40 1890 ---- 27.40B 22.60A 27.40B 23.30 -3.00 26.30 1 1895 ---- 26.20B 21.70A 26.20B 22.30 -2.90 25.20 99 1900 ---- 25.10B 20.80A 25.10B 21.40 -2.80 21 24.20 37 4443 1905 ---- 24.20B 19.90A 24.20B 20.50 -2.70 23.20 9 1910 ---- 23.10B 19.10A 23.10B 19.60 -2.70 22.30 335 1915 ---- 22.30B 18.30A 22.30B 18.80 -2.60 21.40 6 1920 ---- 21.40B 17.50A 21.40B 18.00 -2.60 20.60 130 1925 ---- 20.50B 16.80A 20.50B 17.30 -2.40 1000 19.70 500 801 1930 ---- 19.60B 16.10A 19.60B 16.60 -2.30 18.90 10 1935 ---- 18.90B 15.50A 18.90B 15.90 -2.30 18.20 16 1940 ---- 18.10B 14.80A 18.10B 15.20 -2.30 17.50 15 1945 ---- 17.50B 14.20A 17.50B 14.60 -2.20 16.80 7 1950 16.70 16.90 13.70A 13.70A 14.00 -2.10 2 16.10 1699 1955 ---- 16.00B 13.10A 16.00B 13.50 -2.00 15.50 3 1960 ---- 15.40B 12.60A 15.40B 12.90 -2.00 14.90 9 1965 ---- 14.80B 12.10A 14.80B 12.40 -1.90 14.30 11 1970 ---- 14.20B 11.60A 14.20B 11.90 -1.90 13.80 11 1975 13.50 13.70B 11.20A 13.70B 11.40 -1.80 1 13.20 119 1980 ---- 13.20B 10.80A 13.20B 11.00 -1.70 12.70 5 1985 ---- 12.60B 10.40A 12.60B 10.50 -1.80 12.30 1990 10.20 12.20B 10.00A 10.00A 10.10 -1.70 2 11.80 9 1995 ---- 11.70B 9.60A 11.70B 9.70 -1.70 11.40 4 2000 9.40 11.30B 9.20A 9.20A 9.40 -1.50 2139 10.90 1089 3800 2005 ---- 10.80B 8.80A 10.80B 9.00 -1.50 10.50 1 2010 ---- 10.40B 8.60A 10.40B 8.60 -1.60 10.20 53 2015 ---- 10.10B 8.30A 10.10B 8.30 -1.50 9.80 7 2020 8.20 9.70B 8.00A 8.00A 8.00 -1.40 50 9.40 89 2025 ---- 9.30B 7.70A 9.30B 7.70 -1.40 1 9.10 57 2030 ---- 9.00B 7.40A 9.00B 7.40 -1.40 374 8.80 722 3185 2035 ---- 8.70B 7.20A 8.70B 7.20 -1.30 8.50 15 2040 7.10 8.40B 6.90A 6.90A 6.90 -1.30 50 8.20 8 65 2045 ---- 8.10B 6.70A 8.10B 6.70 -1.20 7.90 9 21 2050 6.30 7.80B 6.30 6.30 6.40 -1.20 3 7.60 4 158 2055 ---- 7.60B 6.20A 7.60B 6.20 -1.20 7.40 5 2060 ---- 7.20B 6.00A 7.20B 6.00 -1.10 7.10 41 2065 ---- 7.00B 5.80A 7.00B 5.80 -1.10 1 6.90 20 2070 5.80 5.80 5.60 5.60 5.60 -1.10 51 6.70 70 2075 ---- ---- 5.40A 5.40A 5.40 -1.10 1002 6.50 500 5533 2080 ---- 6.30B 5.20A 6.30B 5.20 -1.00 6.20 69 2085 ---- 6.10B 5.10A 6.10B 5.10 -.90 6.00 1 1 2090 ---- 5.90B 4.90A 5.90B 4.90 -.90 2 5.80 75 2095 ---- ---- 4.70A 4.70A 4.70 -1.00 5.70 1 17 2100 4.50 4.50 4.50 4.50 4.60 -.90 12 5.50 2791 2105 ---- ---- 4.40A 4.40A 4.40 -.90 5.30 15 2110 ---- ---- 4.30A 4.30A 4.30 -.90 5.20 20 2115 ---- ---- 4.20A 4.20A 4.20 -.80 5.00 2 2120 ---- ---- 4.00A 4.00A 4.00 -.80 4.80 14 2125 ---- ---- 3.90A 3.90A 3.90 -.80 4.70 10 41 2130 ---- ---- 3.80A 3.80A 3.80 -.80 4.60 39 2135 ---- ---- 3.60A 3.60A 3.60 -.80 4.40 6 2140 ---- ---- 3.50A 3.50A 3.50 -.80 4.30 14 2145 ---- ---- 3.40A 3.40A 3.40 -.80 4.20 2150 4.00 4.00 3.30A 3.30A 3.30 -.70 10 4.00 865 2155 ---- ---- 3.20A 3.20A 3.20 -.70 3.90 2160 ---- ---- 3.10A 3.10A 3.10 -.70 3.80 32 2165 ---- ---- 3.10A 3.10A 3.00 -.70 3.70 2170 ---- ---- 3.00A 3.00A 2.90 -.70 3.60 1 2175 ---- ---- 2.90A 2.90A 2.80 -.70 3.50 15 2180 ---- ---- 2.80A 2.80A 2.80 -.60 3.40 34 2185 ---- ---- 2.70A 2.70A 2.70 -.60 3.30 2190 ---- ---- 2.70A 2.70A 2.60 -.60 3.20 76 2195 ---- ---- 2.60A 2.60A 2.50 -.60 3.10 1 2200 ---- ---- 2.50A 2.50A 2.40 -.60 3.00 1 6748 2205 ---- ---- 2.50A 2.50A 2.40 -.60 3.00 1 2210 ---- ---- 2.40A 2.40A 2.30 -.60 2.90 1 2215 ---- ---- 2.30A 2.30A 2.20 -.60 2.80 1 2220 ---- ---- 2.30A 2.30A 2.20 -.50 2.70 2225 ---- ---- 2.20A 2.20A 2.10 -.60 2.70 51 2230 ---- ---- 2.10A 2.10A 2.10 -.50 2.60 2235 ---- ---- 2.10A 2.10A 2.00 -.50 2.50 2240 ---- ---- 2.00A 2.00A 1.90 -.60 2.50 2245 ---- ---- 2.00A 2.00A 1.90 -.50 2.40 2250 1.80 1.80 1.80 1.80 1.80 -.50 11 2.30 5 2555 2255 ---- ---- 1.90A 1.90A 1.80 -.50 2.30 2260 ---- ---- 1.80A 1.80A 1.80 -.40 2.20 1 2265 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 1 2 2270 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 3 2275 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 12 2280 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 9 2290 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 10 2300 1.40 1.40 1.40 1.40 1.40 -.40 1 1.80 6 1273 2305 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 2 2310 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 7 2320 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 2 2325 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 56 2330 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 23 2340 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 2 2350 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 21 2360 1.00 1.00 1.00 1.00 1.10 -.30 2 1.40 5 2370 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1 2375 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 65 2400 ---- ---- 1.00A 1.00A .90 -.20 1.10 5 473 2425 ---- ---- .90A .90A .80 -.20 1.00 2450 ---- ---- ---- ---- .80 -.10 .90 40 2475 ---- ---- ---- ---- .70 -.10 .80 16 2500 ---- ---- ---- ---- .60 -.10 .70 468 2525 ---- ---- ---- ---- .60 -.10 .70 37 2550 ---- ---- ---- ---- .60 UNCH .60 221 2600 ---- ---- ---- ---- .50 UNCH .50 153 2650 ---- ---- ---- ---- .40 -.10 .50 53 2700 ---- ---- ---- ---- .40 UNCH .40 690 2750 ---- ---- ---- ---- .40 +.10 .30 80 2800 ---- ---- ---- ---- .30 UNCH .30 145 2850 ---- ---- ---- ---- .30 UNCH .30 164 2900 ---- ---- ---- ---- .30 UNCH .30 250 2950 ---- ---- ---- ---- .30 +.10 .20 400 3000 ---- ---- ---- ---- .30 +.10 .20 861 OG APR23 Gold Option CALL 1000 ---- 796.00B 780.40A 795.80B 784.00 -8.90 792.90 1025 ---- 771.00B 755.60A 770.80B 759.00 -8.90 767.90 1050 ---- 746.10B 730.30A 745.90B 734.00 -8.90 742.90 1075 ---- 721.00B 705.50A 721.00B 709.00 -8.90 717.90 1100 ---- 696.00B 680.50A 695.90B 684.00 -8.90 692.90 1125 ---- 671.00B 655.30A 670.90B 659.00 -8.90 667.90 1150 ---- 645.80B 630.40A 645.60B 634.00 -8.90 642.90 1175 ---- 621.20B 605.40A 620.90B 609.00 -8.90 617.90 1200 ---- 596.20B 580.30A 596.10B 584.00 -8.90 592.90 1225 ---- 571.20B 555.50A 571.10B 559.00 -8.90 567.90 1250 ---- 546.10B 530.30A 546.00B 534.00 -8.90 542.90 1 1275 ---- 521.10B 505.50A 521.00B 509.00 -8.90 517.90 1300 ---- 496.30B 480.40A 496.20B 484.00 -8.90 492.90 23 1325 ---- 471.30B 455.40A 471.20B 459.00 -8.90 467.90 1350 ---- 446.40B 430.30A 446.00B 434.00 -8.90 442.90 1360 ---- 436.40B 420.30A 436.10B 424.00 -8.90 432.90 1370 ---- 426.40B 410.20A 426.30B 414.00 -8.90 422.90 1375 ---- 421.40B 405.30A 421.30B 409.00 -8.90 417.90 1380 ---- 416.40B 400.50A 416.20B 404.00 -8.90 412.90 1390 ---- 406.50B 390.40A 406.40B 394.00 -9.00 403.00 1400 ---- 399.60B 379.80A 399.60B 384.10 -8.90 393.00 31 1410 ---- 386.80B 370.60A 386.40B 374.20 -8.90 383.10 1420 ---- 377.00B 360.70A 376.70B 364.30 -8.90 373.20 1425 ---- 371.80B 355.80A 371.60B 359.40 -8.90 368.30 1430 ---- 367.10B 350.70A 366.80B 354.40 -9.00 363.40 1440 ---- 357.30B 340.90A 357.00B 344.60 -9.00 353.60 1450 ---- 350.40B 330.80A 350.40B 334.80 -9.00 343.80 4 1460 ---- 337.70B 321.30A 337.60B 325.10 -9.00 334.10 1465 ---- 332.90B 316.50A 332.80B 320.20 -9.00 329.20 1470 ---- 327.90B 311.70A 327.80B 315.30 -9.10 324.40 1475 ---- 323.10B 306.80A 322.90B 310.50 -9.00 319.50 1480 ---- 318.40B 302.00A 318.40B 305.70 -9.00 314.70 1485 ---- 313.60B 297.20A 313.50B 300.80 -9.10 309.90 1490 ---- 308.80B 292.40A 308.80B 296.00 -9.10 305.10 1495 ---- 304.00B 287.60A 303.90B 291.30 -9.00 300.30 1500 ---- 301.90B 282.60A 301.90B 286.50 -9.00 295.50 12 1505 ---- 294.20B 278.10A 294.10B 281.70 -9.00 290.70 1510 ---- 289.60B 273.30A 289.50B 277.00 -9.00 286.00 1 1515 ---- 284.70B 268.60A 284.60B 272.20 -9.00 281.20 1 1520 ---- 280.00B 263.90A 279.90B 267.50 -9.00 276.50 1525 ---- 275.40B 259.20A 275.30B 262.80 -8.90 271.70 1530 ---- 270.70B 254.70A 270.70B 258.10 -8.90 267.00 1535 ---- 265.90B 249.80A 265.90B 253.50 -8.90 262.40 1540 ---- 261.10B 245.20A 260.90B 248.80 -8.90 257.70 1545 ---- 256.70B 240.60A 256.70B 244.20 -8.80 253.00 1550 ---- 254.60B 235.80A 254.60B 239.60 -8.80 248.40 1555 ---- 247.20B 231.40A 247.10B 235.00 -8.80 243.80 1560 ---- 242.60B 227.00A 242.50B 230.50 -8.70 239.20 1565 ---- 238.00B 222.20A 237.90B 225.90 -8.80 234.70 1570 ---- 233.50B 217.70A 233.40B 221.40 -8.70 230.10 1575 ---- 231.10B 213.20A 231.00B 216.90 -8.70 225.60 1580 ---- 227.00B 208.80A 227.00B 212.40 -8.70 221.10 1585 ---- 222.50B 204.30A 222.50B 208.00 -8.70 216.70 2 1590 ---- 218.00B 200.00A 218.00B 203.60 -8.60 212.20 1595 ---- 213.50B 195.60A 213.50B 199.20 -8.60 207.80 1600 ---- 209.10B 191.30A 209.10B 194.90 -8.50 203.40 70 1605 ---- 204.70B 187.00A 204.70B 190.50 -8.50 199.00 1610 ---- 200.30B 182.70A 200.30B 186.20 -8.50 194.70 1615 ---- 195.90B 178.50A 195.90B 182.00 -8.40 190.40 1620 ---- 191.60B 174.30A 191.60B 177.80 -8.30 186.10 1625 ---- 187.30B 170.20A 187.30B 173.60 -8.30 181.90 1 1630 ---- 183.10B 166.10A 183.10B 169.40 -8.30 177.70 1 1635 ---- 178.80B 162.00A 178.80B 165.30 -8.20 173.50 1640 ---- 174.70B 158.00A 174.70B 161.30 -8.10 169.40 1645 ---- 170.50B 154.00A 170.50B 157.20 -8.10 165.30 1650 ---- 166.40B 150.00A 166.40B 153.30 -8.00 161.30 227 1655 ---- 162.30B 146.20A 162.30B 149.30 -8.00 157.30 1660 ---- 158.30B 142.30A 158.30B 145.40 -7.90 153.30 4 1665 ---- 154.30B 138.50A 154.30B 141.60 -7.80 149.40 5 1670 ---- 150.40B 134.80A 150.40B 137.80 -7.80 145.60 56 1675 ---- 146.50B 131.10A 146.50B 134.10 -7.70 141.80 28 1680 ---- 142.70B 127.50A 142.70B 130.40 -7.60 138.00 6 1685 124.00 138.90B 123.90A 123.90A 126.80 -7.50 11 134.30 10 1690 ---- 135.10B 120.40A 135.10B 123.20 -7.50 130.70 13 1695 ---- 131.50B 116.90A 131.50B 119.70 -7.40 127.10 4 1700 ---- 127.80B 113.50A 127.80B 116.20 -7.30 123.50 743 1705 ---- 124.30B 110.10A 124.30B 112.80 -7.20 120.00 225 1710 ---- 120.70B 106.90A 120.70B 109.50 -7.10 116.60 1715 ---- 117.30B 103.60A 117.30B 106.20 -7.00 113.20 251 1720 ---- 113.90B 100.50A 113.90B 103.00 -6.90 109.90 1 101 1725 ---- 110.60B 97.40A 110.60B 99.90 -6.80 106.70 323 1730 ---- 107.30B 94.40A 107.30B 96.80 -6.70 103.50 3 1735 ---- 104.10B 91.40A 104.10B 93.80 -6.60 100.40 1 1740 ---- 101.00B 88.60A 101.00B 90.90 -6.50 97.40 151 1745 ---- 97.90B 85.70A 97.90B 88.00 -6.40 94.40 143 1750 ---- 94.90B 83.00A 94.90B 85.20 -6.30 50 91.50 77 961 1755 ---- 91.90B 80.30A 91.90B 82.40 -6.30 88.70 1760 ---- 89.10B 77.70A 89.10B 79.80 -6.10 85.90 50 1765 ---- 86.30B 75.20A 86.30B 77.20 -6.00 83.20 1770 72.90 83.50B 72.70A 72.70A 74.60 -5.90 1 80.50 107 1775 74.40 80.90B 70.30A 70.30A 72.20 -5.80 1 78.00 1 101 1780 ---- 78.30B 67.90A 78.30B 69.80 -5.70 75.50 6 1785 ---- 75.70B 65.70A 75.70B 67.40 -5.70 73.10 1790 ---- 73.30B 63.50A 63.50A 65.20 -5.50 70.70 1 7 1795 ---- 70.90B 61.30A 61.30A 63.00 -5.40 68.40 5 166 1800 66.90 68.60B 59.30A 68.60B 60.90 -5.30 6 66.20 211 1081 1805 ---- 66.30B 57.30A 66.30B 58.80 -5.20 64.00 12 1810 ---- 64.10B 55.30A 55.30A 56.80 -5.10 100 61.90 230 1815 ---- 62.00B 53.50A 62.00B 54.90 -5.00 59.90 1820 ---- 59.90B 51.60A 59.90B 53.00 -4.90 57.90 102 1825 ---- 57.90B 49.90A 49.90A 51.20 -4.80 56.00 65 1830 ---- 56.00B 48.20A 56.00B 49.50 -4.60 54.10 32 1835 ---- 54.10B 46.60A 54.10B 47.80 -4.50 52.30 15 1840 ---- 52.30B 45.00A 45.00A 46.20 -4.40 50.60 67 1845 ---- 50.60B 43.50A 50.60B 44.60 -4.30 48.90 22 1850 ---- 48.90B 42.00A 48.90B 43.10 -4.20 47.30 1713 1855 ---- 47.30B 40.60A 47.30B 41.60 -4.10 45.70 1860 ---- 45.70B 39.20A 45.70B 40.20 -4.00 44.20 1865 ---- 44.20B 37.90A 44.20B 38.80 -3.90 42.70 1 1870 ---- 42.70B 36.60A 42.70B 37.50 -3.80 41.30 1 1875 ---- 41.30B 35.30A 41.30B 36.20 -3.70 39.90 242 1880 ---- 39.90B 34.10A 39.90B 35.00 -3.60 38.60 1 6 1885 ---- 38.60B 33.00A 38.60B 33.80 -3.50 37.30 1 1890 ---- 37.30B 31.90A 37.30B 32.60 -3.50 36.10 502 1895 ---- 36.10B 30.80A 36.10B 31.50 -3.40 34.90 20 1900 ---- 34.90B 29.70A 34.90B 30.50 -3.30 33.80 4 1695 1905 ---- 33.70B 28.80A 33.70B 29.40 -3.30 32.70 1910 ---- 32.60B 27.80A 32.60B 28.40 -3.20 31.60 5 1915 ---- 31.50B 26.90A 31.50B 27.50 -3.10 30.60 1920 ---- 30.60B 26.00A 30.50B 26.50 -3.10 29.60 2 1925 ---- 29.60B 25.10A 29.60B 25.70 -2.90 28.60 636 1930 ---- 28.60B 24.30A 28.60B 24.80 -2.90 27.70 1935 ---- 27.70B 23.50A 27.70B 24.00 -2.80 26.80 65 1940 ---- 26.80B 22.70A 26.80B 23.20 -2.80 26.00 3 1945 ---- 25.90B 22.00A 25.90B 22.40 -2.80 25.20 13 1950 ---- 25.20B 21.30A 25.20B 21.70 -2.70 24.40 165 1832 1955 ---- 24.30B 20.60A 24.20B 21.00 -2.60 23.60 1960 ---- 23.50B 19.90A 23.50B 20.30 -2.60 22.90 3 1965 ---- 22.90B 19.30A 22.90B 19.60 -2.60 22.20 16 1970 ---- 22.10B 18.70A 22.10B 19.00 -2.50 21.50 44 1975 ---- 21.50B 18.10A 21.50B 18.40 -2.40 20.80 467 1980 ---- 20.80B 17.50A 20.80B 17.80 -2.40 20.20 254 1985 ---- 20.10B 17.00A 20.10B 17.30 -2.30 19.60 17 1990 ---- 19.60B 16.40A 19.50B 16.70 -2.30 19.00 1995 ---- 18.90B 15.90A 18.90B 16.20 -2.20 18.40 20 2000 ---- 18.40B 15.40A 18.30B 15.70 -2.20 2 17.90 1535 2005 ---- 17.80B 15.00A 17.80B 15.20 -2.10 17.30 2010 ---- 17.30B 14.50A 17.20B 14.70 -2.10 16.80 11 2015 ---- 16.80B 14.10A 16.70B 14.30 -2.00 16.30 13 2020 ---- 16.30B 13.60A 16.20B 13.90 -1.90 15.80 71 2025 ---- 15.80B 13.20A 15.80B 13.40 -1.90 15.30 326 2030 ---- 15.30B 12.90A 15.30B 13.00 -1.90 14.90 6 2035 ---- 14.90B 12.50A 14.90B 12.60 -1.90 14.50 2040 ---- 14.50B 12.10A 14.50B 12.20 -1.80 14.00 150 2045 ---- 14.00B 11.80A 14.00B 11.90 -1.70 13.60 5 2050 ---- 13.70B 11.40A 13.70B 11.50 -1.80 2 13.30 840 2055 ---- 13.20B 11.10A 13.20B 11.10 -1.80 12.90 2060 ---- 12.90B 10.80A 12.90B 10.80 -1.70 12.50 10 2065 ---- 12.40B 10.50A 12.40B 10.50 -1.70 12.20 2070 ---- 12.20B 10.20A 12.20B 10.20 -1.60 11.80 81 2075 ---- 11.80B 9.90A 11.80B 9.90 -1.60 11.50 71 2080 9.40 11.50B 9.40 9.50B 9.60 -1.60 2 11.20 2085 ---- 11.20B 9.30A 11.20B 9.30 -1.60 10.90 2090 ---- 10.80B 9.10A 10.80B 9.10 -1.50 10.60 2095 ---- 10.60B 8.80A 10.60B 8.80 -1.50 10.30 6 2100 8.80 10.30B 8.50 8.50 8.60 -1.40 74 10.00 9 781 2105 ---- 10.00B 8.40A 10.00B 8.40 -1.40 1 9.80 5 2110 ---- 9.60B 8.10A 9.60B 8.10 -1.40 9.50 2115 ---- 9.50B 7.90A 9.50B 7.90 -1.40 9.30 2120 7.70 9.10B 7.70 7.70 7.70 -1.30 50 9.00 11 2125 ---- 9.00B 7.50A 9.00B 7.50 -1.30 8.80 6 2130 7.30 8.70B 7.30 7.30 7.30 -1.30 50 8.60 14 2135 ---- ---- 7.10A 7.10A 7.20 -1.20 8.40 2140 ---- 8.30B 6.90A 8.30B 7.00 -1.20 1 8.20 17 2145 ---- 8.00B 6.80A 8.00B 6.80 -1.10 7.90 2150 6.60 6.60 6.50 6.50 6.60 -1.20 12 7.80 59 2155 ---- ---- 6.40A 6.40A 6.40 -1.20 7.60 2160 ---- ---- 6.30A 6.30A 6.30 -1.10 7.40 2165 ---- ---- 6.10A 6.10A 6.10 -1.10 7.20 2170 ---- 7.10B 5.90A 7.10B 5.90 -1.10 7.00 8 2175 ---- ---- 5.80A 5.80A 5.80 -1.10 6.90 20 2180 ---- ---- 5.70A 5.70A 5.60 -1.10 6.70 9 2185 ---- ---- 5.50A 5.50A 5.50 -1.00 6.50 2190 ---- ---- 5.40A 5.40A 5.30 -1.10 6.40 2195 ---- ---- 5.20A 5.20A 5.20 -1.00 6.20 2200 ---- ---- 5.10A 5.10A 5.10 -1.00 6.10 1 1000 2205 ---- ---- 5.00A 5.00A 4.90 -1.10 6.00 9 2210 ---- ---- 4.90A 4.90A 4.80 -1.00 5.80 2 2215 ---- ---- 4.80A 4.80A 4.70 -1.00 5.70 2220 ---- ---- 4.70A 4.70A 4.60 -1.00 5.60 2225 ---- ---- 4.50A 4.50A 4.50 -.90 5.40 7 2230 ---- ---- 4.40A 4.40A 4.30 -1.00 5.30 2235 ---- ---- 4.30A 4.30A 4.20 -1.00 5.20 2240 ---- ---- 4.20A 4.20A 4.10 -1.00 5.10 15 2245 ---- ---- 4.10A 4.10A 4.00 -.90 4.90 7 2250 4.10 4.10 4.00A 4.10 3.90 -.90 146 4.80 1 812 2255 ---- ---- 3.90A 3.90A 3.80 -.90 4.70 2260 ---- ---- 3.80A 3.80A 3.70 -.90 4.60 2265 ---- ---- 3.80A 3.80A 3.70 -.80 4.50 2270 ---- ---- 3.70A 3.70A 3.60 -.80 4.40 2275 ---- ---- 3.60A 3.60A 3.50 -.80 4.30 114 2280 ---- ---- 3.50A 3.50A 3.40 -.80 4.20 17 2285 ---- ---- 3.50A 3.50A 3.30 -.80 4.10 6 2290 ---- ---- 3.40A 3.40A 3.30 -.70 4.00 2300 ---- ---- 3.20A 3.20A 3.10 -.70 3.80 1235 2310 ---- ---- 3.10A 3.10A 3.00 -.70 3.70 2320 ---- ---- 3.00A 3.00A 2.90 -.60 3.50 20 2325 ---- ---- 2.90A 2.90A 2.80 -.60 3.40 46 2330 ---- ---- 2.90A 2.90A 2.70 -.70 3.40 4 2340 ---- ---- 2.70A 2.70A 2.60 -.60 3.20 1 2350 ---- ---- 2.60A 2.60A 2.50 -.60 3.10 512 2360 ---- ---- 2.50A 2.50A 2.40 -.50 2.90 2370 ---- ---- 2.50A 2.50A 2.30 -.50 2.80 57 2375 2.40 2.40 2.40 2.40 2.30 -.50 11 2.80 50 2400 ---- ---- 2.20A 2.20A 2.00 -.50 2.50 506 2425 ---- ---- 2.00A 2.00A 1.80 -.50 2.30 40 2450 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 44 2475 ---- ---- 1.70A 1.70A 1.50 -.40 1.90 2500 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 772 2525 ---- ---- 1.50A 1.50A 1.20 -.40 1.60 30 2550 ---- ---- 1.30A 1.30A 1.10 -.40 1.50 44 2700 .70 .80 .70 .80 .70 -.30 20 1.00 572 3000 ---- ---- ---- ---- .40 -.10 .50 256 OG MAY23 Gold Option CALL 1000 ---- 810.70B 795.90A 810.70B 799.30 -8.70 808.00 1025 ---- 786.00B 771.00A 785.90B 774.30 -8.70 783.00 1050 ---- 761.30B 746.00A 760.60B 749.30 -8.70 758.00 1075 ---- 736.20B 721.10A 735.60B 724.30 -8.70 733.00 1100 ---- 711.10B 696.10A 711.00B 699.30 -8.70 708.00 1125 ---- 686.10B 671.10A 686.00B 674.30 -8.70 683.00 1150 ---- 661.20B 645.80A 661.00B 649.30 -8.70 658.00 1175 ---- 636.20B 620.80A 636.00B 624.30 -8.70 633.00 1200 ---- 611.20B 596.00A 611.00B 599.30 -8.70 608.00 1225 ---- 586.40B 571.00A 586.10B 574.30 -8.70 583.00 1250 ---- 561.30B 545.90A 561.10B 549.30 -8.70 558.00 1 1275 ---- 536.30B 520.80A 536.20B 524.30 -8.70 533.00 1300 ---- 511.30B 495.80A 511.10B 499.30 -8.70 508.00 9 1325 ---- 486.30B 471.00A 486.10B 474.30 -8.70 483.00 1350 ---- 464.60B 444.90A 464.60B 449.30 -8.70 458.00 1375 ---- 436.20B 420.80A 436.20B 424.30 -8.80 433.10 1380 ---- 431.40B 415.80A 431.20B 419.40 -8.70 428.10 1390 ---- 421.60B 405.90A 421.50B 409.40 -8.80 418.20 1400 ---- 415.00B 395.50A 415.00B 399.50 -8.80 408.30 1410 ---- 401.90B 386.20A 401.80B 389.70 -8.70 398.40 1420 ---- 392.10B 376.40A 392.00B 379.80 -8.80 388.60 1425 ---- 387.20B 371.50A 387.10B 374.90 -8.80 383.70 1430 ---- 382.20B 366.50A 382.00B 370.00 -8.80 378.80 1440 ---- 372.60B 357.00A 372.20B 360.20 -8.80 369.00 1450 ---- 366.00B 346.70A 366.00B 350.50 -8.80 359.30 1460 ---- 353.20B 337.40A 353.20B 340.80 -8.80 349.60 1470 ---- 343.70B 327.70A 343.60B 331.20 -8.80 340.00 1475 ---- 338.90B 322.90A 338.70B 326.30 -8.80 335.10 1480 ---- 333.90B 318.10A 333.80B 321.60 -8.70 330.30 1485 ---- 329.10B 313.40A 328.90B 316.80 -8.80 325.60 1490 ---- 324.30B 308.50A 324.20B 312.00 -8.80 320.80 1495 ---- 319.40B 303.90A 319.30B 307.30 -8.70 316.00 1500 ---- 317.80B 298.80A 317.80B 302.50 -8.80 311.30 1505 ---- 310.20B 294.30A 310.20B 297.80 -8.80 306.60 1510 ---- 305.50B 289.70A 305.40B 293.10 -8.70 301.80 1515 ---- 300.80B 285.20A 300.70B 288.40 -8.70 297.10 1520 ---- 296.10B 280.30A 296.10B 283.70 -8.80 292.50 1525 ---- 291.30B 275.60A 291.10B 279.10 -8.70 287.80 1530 ---- 286.80B 271.00A 286.70B 274.40 -8.70 283.10 1535 ---- 282.00B 266.40A 282.00B 269.80 -8.70 278.50 1540 ---- 277.30B 261.90A 277.20B 265.20 -8.70 273.90 1545 ---- 272.60B 257.30A 272.60B 260.60 -8.70 269.30 1550 ---- 270.90B 252.50A 270.90B 256.10 -8.60 264.70 2 1555 ---- 263.70B 248.00A 263.70B 251.50 -8.60 260.10 1560 ---- 259.00B 243.50A 258.90B 247.00 -8.60 255.60 1565 ---- 256.10B 239.00A 256.10B 242.50 -8.60 251.10 1570 ---- 252.70B 234.60A 252.70B 238.10 -8.50 246.60 1575 ---- 248.10B 230.20A 248.10B 233.60 -8.50 242.10 1580 ---- 243.70B 225.80A 243.70B 229.20 -8.50 237.70 1 1585 ---- 239.20B 221.40A 239.20B 224.80 -8.50 233.30 1590 ---- 234.70B 217.00A 234.70B 220.40 -8.50 228.90 1595 ---- 230.30B 212.70A 230.30B 216.10 -8.40 224.50 1600 ---- 225.90B 208.40A 225.90B 211.80 -8.30 220.10 1605 ---- 221.60B 204.20A 221.60B 207.50 -8.30 215.80 1610 ---- 217.20B 200.00A 217.20B 203.20 -8.30 211.50 1615 ---- 212.90B 195.80A 212.90B 199.00 -8.30 207.30 1620 ---- 208.60B 191.60A 208.60B 194.80 -8.30 203.10 1625 ---- 204.40B 187.50A 204.40B 190.70 -8.20 198.90 1630 ---- 200.20B 183.40A 200.20B 186.60 -8.10 194.70 1635 ---- 196.00B 179.40A 196.00B 182.50 -8.10 190.60 1640 ---- 191.80B 175.40A 191.80B 178.50 -8.00 186.50 1645 ---- 187.70B 171.40A 187.70B 174.50 -8.00 182.50 1650 ---- 183.60B 167.50A 183.60B 170.50 -8.00 178.50 1655 ---- 179.60B 163.60A 179.60B 166.60 -7.90 174.50 1660 ---- 175.60B 159.80A 175.60B 162.80 -7.80 170.60 5 1665 ---- 171.60B 156.00A 171.60B 158.90 -7.80 166.70 1670 ---- 167.70B 152.30A 167.70B 155.20 -7.70 162.90 2 1675 ---- 163.90B 148.60A 163.90B 151.40 -7.70 159.10 3 1680 ---- 160.00B 144.90A 160.00B 147.80 -7.60 155.40 4 1685 ---- 156.20B 141.30A 156.20B 144.10 -7.50 151.60 1690 ---- 152.50B 137.80A 152.50B 140.60 -7.40 148.00 4 1695 ---- 148.80B 134.30A 148.80B 137.00 -7.40 144.40 1700 131.50 145.20B 130.80A 130.80A 133.50 -7.30 2 140.80 5 26 1705 ---- 141.60B 127.50A 141.60B 130.10 -7.20 137.30 1 1710 ---- 138.10B 124.10A 138.10B 126.70 -7.20 133.90 1715 ---- 134.60B 120.90A 134.60B 123.40 -7.10 130.50 1720 ---- 131.10B 117.60A 131.10B 120.10 -7.00 127.10 4 1725 ---- 127.80B 114.50A 127.80B 116.90 -6.90 123.80 1730 ---- 124.40B 111.40A 124.40B 113.80 -6.80 120.60 1735 ---- 121.20B 108.30A 121.20B 110.70 -6.70 117.40 1740 ---- 118.00B 105.30A 118.00B 107.60 -6.60 114.20 4 1745 ---- 114.80B 102.40A 114.80B 104.60 -6.60 111.20 1750 ---- 111.80B 99.60A 111.80B 101.70 -6.50 108.20 105 1755 ---- 108.70B 96.80A 108.70B 98.90 -6.30 105.20 1760 ---- 105.80B 94.00A 105.80B 96.10 -6.30 102.40 1765 ---- 102.90B 91.40A 102.90B 93.40 -6.20 99.60 10 1770 ---- 100.00B 88.70A 100.00B 90.70 -6.10 96.80 1775 ---- 97.20B 86.20A 97.20B 88.10 -6.00 94.10 257 1780 ---- 94.50B 83.70A 94.50B 85.50 -6.00 91.50 1785 ---- 91.80B 81.30A 91.80B 83.10 -5.90 89.00 1 1790 ---- 89.20B 78.90A 89.20B 80.60 -5.90 86.50 1795 ---- 86.70B 76.60A 86.70B 78.30 -5.70 84.00 1800 ---- 84.20B 74.30A 84.20B 76.00 -5.70 81.70 215 1805 ---- 81.80B 72.20A 81.80B 73.80 -5.50 79.30 1810 ---- 79.50B 70.00A 79.50B 71.60 -5.50 77.10 1815 ---- 77.20B 68.00A 77.20B 69.50 -5.40 74.90 1 1820 ---- 74.90B 66.00A 74.90B 67.40 -5.30 72.70 1825 ---- 72.80B 64.00A 72.80B 65.40 -5.30 70.70 100 1830 ---- 70.70B 62.10A 70.70B 63.50 -5.10 68.60 4 1835 ---- 68.60B 60.30A 68.60B 61.60 -5.10 66.70 5 1840 ---- 66.60B 58.50A 66.60B 59.70 -5.10 64.80 10 1845 ---- 64.70B 56.80A 64.70B 58.00 -4.90 62.90 1850 ---- 62.80B 55.10A 62.80B 56.30 -4.80 61.10 509 1855 ---- 61.00B 53.50A 61.00B 54.60 -4.70 59.30 1860 ---- 59.20B 51.90A 59.20B 53.00 -4.60 57.60 1865 ---- 57.50B 50.40A 57.50B 51.40 -4.60 56.00 10 1870 ---- 55.80B 49.00A 55.80B 49.90 -4.40 54.30 1875 ---- 54.20B 47.50A 54.20B 48.40 -4.40 52.80 72 1880 ---- 52.70B 46.10A 52.70B 47.00 -4.30 51.30 1885 ---- 51.10B 44.70A 51.10B 45.60 -4.20 49.80 1890 ---- 49.70B 43.40A 49.70B 44.20 -4.20 48.40 2 7 1895 ---- 48.20B 42.10A 48.20B 42.90 -4.10 47.00 6 1900 ---- 46.90B 40.90A 46.90B 41.70 -3.90 45.60 610 1905 ---- 45.50B 39.80A 45.50B 40.50 -3.90 44.40 1 1910 ---- 44.20B 38.50A 44.20B 39.30 -3.80 43.10 2 1915 ---- 43.00B 37.50A 43.00B 38.20 -3.70 41.90 1920 ---- 41.80B 36.50A 41.80B 37.10 -3.60 40.70 1 1925 ---- 40.60B 35.20A 40.60B 36.00 -3.60 39.60 600 1930 ---- 39.40B 34.30A 39.40B 35.00 -3.50 38.50 5 1935 ---- 38.30B 33.30A 38.30B 34.00 -3.40 37.40 1940 ---- 37.20B 32.40A 37.20B 33.00 -3.40 36.40 1945 ---- 36.20B 31.50A 36.20B 32.10 -3.20 35.30 1950 ---- 35.20B 30.60A 35.20B 31.20 -3.20 34.40 1955 ---- 34.20B 29.80A 34.20B 30.30 -3.10 33.40 1960 ---- 33.30B 28.90A 33.30B 29.40 -3.10 32.50 1965 ---- 32.40B 28.10A 32.30B 28.60 -3.10 31.70 10 1970 ---- 31.50B 27.40A 31.50B 27.80 -3.00 30.80 1975 ---- 30.60B 26.60A 30.60B 27.00 -3.00 30.00 1980 ---- 29.90B 25.90A 29.90B 26.30 -2.90 29.20 2 1985 ---- 29.10B 25.20A 29.10B 25.60 -2.80 28.40 1990 ---- 28.30B 24.50A 28.20B 24.90 -2.80 27.70 1995 ---- 27.50B 23.80A 27.40B 24.20 -2.70 26.90 2000 ---- 26.80B 23.20A 26.70B 23.50 -2.70 26.20 26 2005 ---- 26.10B 22.60A 26.10B 22.90 -2.60 25.50 2010 ---- 25.40B 22.00A 25.40B 22.20 -2.70 24.90 2015 ---- 24.60B 21.40A 24.60B 21.60 -2.60 24.20 2020 ---- 24.10B 20.80A 24.10B 21.00 -2.60 23.60 2025 ---- 23.40B 20.30A 23.40B 20.50 -2.50 23.00 21 2030 ---- 22.80B 19.70A 22.80B 19.90 -2.50 22.40 2035 ---- 22.30B 19.20A 22.30B 19.40 -2.40 21.80 2040 ---- 21.70B 18.70A 21.60B 18.90 -2.40 21.30 2045 ---- 21.10B 18.30A 21.10B 18.40 -2.40 20.80 2050 ---- 20.60B 17.80A 20.60B 17.90 -2.40 20.30 4 2055 ---- 20.10B 17.30A 20.10B 17.40 -2.40 19.80 2060 ---- 19.60B 16.90A 19.60B 17.00 -2.30 19.30 2065 ---- 19.10B 16.40A 19.10B 16.50 -2.30 18.80 2070 ---- 18.60B 16.10A 18.60B 16.10 -2.20 18.30 1 2075 ---- 18.20B 15.70A 18.20B 15.70 -2.20 17.90 2080 ---- 17.80B 15.30A 17.80B 15.30 -2.20 17.50 2085 ---- 17.30B 14.90A 17.30B 14.90 -2.20 17.10 2090 ---- 16.90B 14.50A 16.90B 14.50 -2.20 16.70 2095 ---- 16.50B 14.20A 16.50B 14.20 -2.10 16.30 2100 ---- 16.00B 13.80A 16.00B 13.80 -2.10 15.90 6 2105 ---- 15.70B 13.50A 15.70B 13.50 -2.00 15.50 3 2110 ---- 15.40B 13.20A 15.30B 13.10 -2.10 15.20 2115 ---- 15.00B 12.90A 15.00B 12.80 -2.00 14.80 5 2120 ---- 14.60B 12.50A 14.60B 12.50 -2.00 14.50 2125 ---- 14.20B 12.20A 14.20B 12.20 -1.90 14.10 2130 ---- 14.00B 12.00A 13.90B 11.90 -1.90 13.80 2135 ---- 13.60B 11.70A 13.60B 11.60 -1.90 13.50 2140 ---- 13.30B 11.40A 13.30B 11.40 -1.80 13.20 2145 ---- 13.00B 11.20A 13.00B 11.10 -1.80 12.90 2150 ---- 12.70B 10.90A 12.70B 10.80 -1.80 12.60 2155 ---- 12.40B 10.60A 12.40B 10.60 -1.70 12.30 2160 ---- 12.20B 10.40A 12.20B 10.30 -1.80 12.10 2165 ---- 11.90B 10.20A 11.90B 10.10 -1.70 11.80 2170 ---- ---- 9.90A 9.90A 9.90 -1.70 1 11.60 1 2175 ---- 11.40B 9.70A 11.40B 9.70 -1.60 11.30 2180 ---- ---- 9.50A 9.50A 9.40 -1.70 11.10 2185 ---- 10.90B 9.30A 10.90B 9.20 -1.60 10.80 2190 ---- ---- 9.10A 9.10A 9.00 -1.60 10.60 1 2195 ---- ---- 8.90A 8.90A 8.80 -1.60 10.40 2200 9.50 9.50 8.70A 8.70A 8.60 -1.50 2 10.10 2 2205 ---- ---- 8.50A 8.50A 8.40 -1.50 9.90 2210 ---- ---- 8.30A 8.30A 8.20 -1.50 9.70 2215 ---- ---- 8.10A 8.10A 8.10 -1.40 9.50 2220 ---- ---- 8.00A 8.00A 7.90 -1.40 9.30 2225 ---- ---- 7.80A 7.80A 7.70 -1.40 9.10 2230 ---- ---- 7.60A 7.60A 7.60 -1.30 8.90 2235 ---- ---- 7.40A 7.40A 7.40 -1.30 8.70 2240 ---- ---- 7.30A 7.30A 7.20 -1.40 8.60 2245 ---- ---- 7.20A 7.20A 7.10 -1.30 8.40 2250 ---- ---- 7.00A 7.00A 6.90 -1.30 8.20 2255 ---- ---- 6.80A 6.80A 6.80 -1.20 8.00 2260 ---- ---- 6.70A 6.70A 6.60 -1.30 7.90 2265 ---- ---- 6.60A 6.60A 6.50 -1.20 7.70 2270 ---- ---- 6.50A 6.50A 6.40 -1.20 7.60 2275 ---- ---- 6.40A 6.40A 6.20 -1.20 7.40 7 2280 ---- ---- 6.20A 6.20A 6.10 -1.20 7.30 2290 ---- ---- 6.00A 6.00A 5.90 -1.10 7.00 2300 ---- ---- 5.70A 5.70A 5.60 -1.10 6.70 7 2310 ---- ---- 5.50A 5.50A 5.40 -1.10 6.50 2320 ---- ---- 5.30A 5.30A 5.20 -1.00 6.20 7 2325 ---- ---- 5.20A 5.20A 5.10 -1.00 6.10 2330 ---- ---- 5.10A 5.10A 5.00 -1.00 6.00 2340 ---- ---- 4.90A 4.90A 4.80 -1.00 5.80 2350 ---- ---- 4.70A 4.70A 4.60 -1.00 5.60 7 2360 ---- ---- 4.50A 4.50A 4.40 -1.00 5.40 2370 ---- ---- 4.40A 4.40A 4.30 -.90 5.20 2375 4.30 4.30 4.30 4.30 4.20 -.90 30 5.10 2400 4.00 4.00 3.90A 3.90A 3.80 -.90 20 4.70 50 2425 3.60 3.60 3.60 3.60 3.50 -.80 30 4.30 2450 ---- ---- 3.30A 3.30A 3.20 -.70 3.90 2 2475 ---- ---- 3.10A 3.10A 2.90 -.70 3.60 2500 ---- ---- 2.80A 2.80A 2.70 -.60 3.30 30 2525 ---- ---- 2.60A 2.60A 2.50 -.60 3.10 2550 ---- ---- 2.50A 2.50A 2.30 -.60 2.90 5 2750 ---- ---- 1.50A 1.50A 1.30 -.30 1.60 19 OG JUN23 Gold Option CALL 1000 ---- 810.50B 796.50A 810.30B 799.30 -8.70 808.00 1025 ---- 785.80B 771.50A 785.40B 774.30 -8.70 783.00 1050 ---- 760.90B 746.30A 760.70B 749.30 -8.70 758.00 1060 ---- 750.80B 736.30A 750.50B 739.30 -8.70 748.00 1070 ---- 740.80B 726.30A 740.50B 729.30 -8.70 738.00 1075 ---- 736.10B 721.30A 735.50B 724.30 -8.70 733.00 1080 ---- 730.90B 716.30A 730.70B 719.30 -8.70 728.00 1090 ---- 720.30B 706.30A 720.20B 709.30 -8.70 718.00 1100 ---- 710.90B 696.30A 710.70B 699.30 -8.70 708.00 1110 ---- 701.10B 686.10A 700.80B 689.30 -8.70 698.00 1120 ---- 690.90B 676.40A 690.60B 679.30 -8.70 688.00 1125 ---- 685.90B 671.10A 685.70B 674.30 -8.70 683.00 1130 ---- 680.90B 666.30A 680.70B 669.30 -8.70 678.00 1140 ---- 670.90B 656.30A 670.70B 659.30 -8.70 668.00 1150 ---- 660.40B 646.20A 660.20B 649.30 -8.70 658.00 1155 ---- 655.90B 641.30A 655.60B 644.30 -8.70 653.00 1160 ---- 650.90B 636.20A 650.60B 639.30 -8.70 648.00 1165 ---- 645.90B 631.20A 645.60B 634.30 -8.70 643.00 1170 ---- 641.20B 626.20A 641.20B 629.30 -8.70 638.00 1175 ---- 636.20B 621.20A 636.20B 624.30 -8.70 633.00 1180 ---- 631.00B 616.20A 630.80B 619.30 -8.70 628.00 1185 ---- 625.40B 611.20A 625.30B 614.30 -8.70 623.00 1190 ---- 621.00B 606.40A 620.80B 609.30 -8.70 618.00 1195 ---- 616.20B 601.30A 615.80B 604.30 -8.70 613.00 1200 ---- 611.10B 596.30A 610.80B 599.30 -8.70 608.00 1205 ---- 606.20B 591.00A 605.90B 594.30 -8.70 603.00 1210 ---- 601.00B 586.10A 600.90B 589.30 -8.70 598.00 1215 ---- 596.00B 581.00A 595.90B 584.30 -8.70 593.00 1220 ---- 591.10B 576.10A 590.90B 579.30 -8.70 588.00 1225 ---- 586.20B 571.20A 585.80B 574.30 -8.70 583.00 1230 ---- 581.20B 566.10A 580.80B 569.30 -8.70 578.00 1235 ---- 576.20B 561.30A 575.80B 564.30 -8.70 573.00 1240 ---- 571.10B 556.30A 570.80B 559.30 -8.70 568.00 1245 ---- 566.20B 551.30A 565.80B 554.30 -8.70 563.00 1250 ---- 561.00B 546.10A 560.80B 549.30 -8.70 558.00 1255 ---- 556.20B 541.20A 555.70B 544.30 -8.70 553.00 1260 ---- 551.20B 536.10A 550.70B 539.30 -8.70 548.00 1265 ---- 546.20B 531.10A 545.70B 534.30 -8.70 543.00 1270 ---- 541.00B 526.10A 540.70B 529.30 -8.70 538.00 1275 ---- 536.10B 521.10A 535.90B 524.30 -8.70 533.00 1280 ---- 531.00B 516.10A 530.70B 519.30 -8.70 528.00 1285 ---- 526.10B 511.10A 526.00B 514.30 -8.70 523.00 1290 ---- 521.30B 506.00A 521.00B 509.30 -8.70 518.00 1295 ---- 516.10B 501.00A 516.00B 504.30 -8.70 513.00 1300 ---- 511.10B 496.20A 510.80B 499.30 -8.70 508.00 1305 ---- 506.20B 491.00A 505.80B 494.30 -8.70 503.00 1310 ---- 501.10B 486.00A 500.80B 489.30 -8.70 498.00 1315 ---- 496.20B 481.00A 496.00B 484.30 -8.70 493.00 1320 ---- 491.10B 476.10A 490.80B 479.30 -8.70 488.00 1325 ---- 486.20B 471.00A 486.00B 474.30 -8.70 483.00 1330 ---- 481.20B 466.20A 481.10B 469.30 -8.70 478.00 1335 ---- 476.20B 461.20A 476.10B 464.30 -8.70 473.00 1340 ---- 471.30B 456.00A 471.00B 459.30 -8.70 468.00 1345 ---- 466.30B 451.00A 466.00B 454.30 -8.70 463.00 1350 ---- 464.70B 445.20A 464.70B 449.30 -8.80 458.10 1355 ---- 456.30B 441.30A 456.20B 444.40 -8.70 453.10 1360 ---- 451.50B 436.10A 451.10B 439.40 -8.70 448.10 1365 ---- 446.40B 431.30A 446.30B 434.40 -8.80 443.20 1370 ---- 441.70B 426.40A 441.70B 429.50 -8.70 438.20 1375 ---- 436.70B 421.30A 436.30B 424.50 -8.80 433.30 1380 ---- 431.70B 416.40A 431.50B 419.60 -8.80 428.40 1385 ---- 426.70B 411.60A 426.50B 414.70 -8.70 423.40 1390 ---- 421.70B 406.70A 421.50B 409.70 -8.80 418.50 1395 ---- 417.00B 401.60A 416.60B 404.80 -8.80 413.60 1400 ---- 415.40B 396.10A 415.40B 399.90 -8.80 408.70 1405 ---- 407.10B 392.00A 406.80B 395.00 -8.80 403.80 1410 ---- 402.30B 386.90A 401.90B 390.10 -8.80 398.90 1415 ---- 397.30B 382.20A 397.10B 385.30 -8.80 394.10 1420 ---- 392.40B 377.40A 392.30B 380.40 -8.80 389.20 1425 ---- 387.70B 372.50A 387.30B 375.50 -8.90 384.40 1430 ---- 382.90B 367.70A 382.70B 370.70 -8.80 379.50 1435 ---- 377.80B 362.80A 377.70B 365.90 -8.80 374.70 1440 ---- 373.30B 358.00A 373.00B 361.00 -8.90 369.90 1445 ---- 368.30B 353.40A 368.10B 356.20 -8.80 365.00 1450 ---- 366.90B 347.80A 366.90B 351.40 -8.80 360.20 1455 ---- 358.70B 343.60A 358.60B 346.70 -8.80 355.50 1460 ---- 354.00B 339.00A 354.00B 341.90 -8.80 350.70 1465 ---- 349.00B 334.10A 348.80B 337.10 -8.80 345.90 1470 ---- 344.40B 329.50A 344.30B 332.40 -8.80 341.20 1475 ---- 339.60B 324.70A 339.50B 327.60 -8.80 336.40 1480 ---- 335.00B 320.00A 335.00B 322.90 -8.80 331.70 1485 ---- 330.10B 315.10A 329.90B 318.20 -8.80 327.00 200 1490 ---- 325.40B 310.60A 325.20B 313.50 -8.80 322.30 1495 ---- 320.90B 305.70A 320.80B 308.90 -8.70 317.60 1500 ---- 319.40B 300.70A 319.40B 304.20 -8.80 313.00 1505 ---- 311.50B 296.70A 311.40B 299.60 -8.70 308.30 1510 ---- 306.80B 292.00A 306.70B 295.00 -8.70 303.70 1515 ---- 302.10B 287.20A 301.90B 290.40 -8.70 299.10 1520 ---- 297.70B 282.70A 297.50B 285.80 -8.70 294.50 1525 ---- 292.90B 278.20A 292.80B 281.20 -8.70 289.90 1530 ---- 288.50B 273.30A 288.40B 276.70 -8.60 285.30 1535 ---- 284.00B 268.80A 283.90B 272.20 -8.60 280.80 1540 ---- 279.60B 264.30A 279.60B 267.70 -8.60 276.30 1545 ---- 278.00B 259.80A 278.00B 263.20 -8.60 271.80 1550 ---- 273.40B 255.40A 273.40B 258.70 -8.60 267.30 1555 ---- 268.90B 251.00A 268.90B 254.30 -8.60 262.90 1560 ---- 264.50B 246.60A 264.50B 249.90 -8.50 258.40 1565 ---- 260.00B 242.20A 260.00B 245.50 -8.50 254.00 1570 ---- 255.60B 237.90A 255.60B 241.20 -8.50 249.70 1575 ---- 251.20B 233.60A 251.20B 236.80 -8.50 245.30 1580 ---- 246.80B 229.30A 246.80B 232.50 -8.50 241.00 1585 ---- 242.50B 225.10A 242.50B 228.30 -8.40 236.70 1590 ---- 238.20B 220.90A 238.20B 224.00 -8.40 232.40 1595 ---- 233.90B 216.70A 233.90B 219.80 -8.30 228.10 1600 ---- 229.60B 212.50A 229.60B 215.60 -8.30 223.90 1 1605 ---- 225.30B 208.40A 225.30B 211.50 -8.20 219.70 1610 ---- 221.10B 204.30A 221.10B 207.40 -8.20 215.60 1615 ---- 216.90B 200.30A 216.90B 203.30 -8.20 211.50 1620 ---- 212.80B 196.20A 212.80B 199.30 -8.10 207.40 1625 ---- 208.70B 192.30A 208.70B 195.30 -8.00 203.30 1630 ---- 204.60B 188.30A 204.60B 191.30 -8.00 199.30 1635 ---- 200.50B 184.40A 200.50B 187.40 -7.90 195.30 1640 ---- 196.50B 180.50A 196.50B 183.50 -7.90 191.40 1645 ---- 192.60B 176.70A 192.60B 179.60 -7.90 187.50 1650 ---- 188.60B 172.90A 188.60B 175.80 -7.80 183.60 1 1655 ---- 184.70B 169.20A 184.70B 172.00 -7.80 179.80 1660 ---- 180.90B 165.50A 180.90B 168.30 -7.70 176.00 50 1665 ---- 177.00B 161.80A 177.00B 164.60 -7.60 172.20 30 1670 ---- 173.30B 158.20A 173.30B 161.00 -7.50 168.50 90 1675 ---- 169.50B 154.60A 169.50B 157.40 -7.50 164.90 313 1680 ---- 165.80B 151.10A 165.80B 153.80 -7.40 161.20 2 1685 ---- 162.20B 147.70A 162.20B 150.30 -7.40 157.70 1 1690 ---- 158.60B 144.20A 158.60B 146.90 -7.30 154.20 1695 ---- 155.00B 140.90A 155.00B 143.50 -7.20 150.70 2 1700 ---- 151.50B 137.50A 151.50B 140.10 -7.20 147.30 1266 1705 ---- 148.10B 134.30A 148.10B 136.80 -7.10 143.90 1710 ---- 144.70B 131.10A 144.70B 133.50 -7.00 140.50 1715 ---- 141.30B 127.90A 141.30B 130.30 -7.00 137.30 5 1720 ---- 138.00B 124.80A 138.00B 127.20 -6.90 134.10 1725 ---- 134.80B 121.80A 134.80B 124.10 -6.80 130.90 80 1730 ---- 131.60B 118.80A 131.60B 121.00 -6.80 127.80 1 1735 ---- 128.40B 115.80A 128.40B 118.10 -6.60 124.70 200 1740 ---- 125.30B 113.00A 125.30B 115.10 -6.60 121.70 1 1745 ---- 122.30B 110.10A 122.30B 112.20 -6.60 118.80 20 1750 ---- 119.30B 107.30A 119.30B 109.40 -6.50 115.90 585 1755 ---- 116.40B 104.60A 116.40B 106.60 -6.40 113.00 1760 ---- 113.50B 102.00A 113.50B 103.90 -6.30 110.20 30 1765 ---- 110.70B 99.30A 110.70B 101.30 -6.10 107.40 21 1770 ---- 108.00B 96.80A 108.00B 98.70 -6.00 104.70 1 1775 ---- 105.30B 94.30A 105.30B 96.10 -6.00 102.10 225 1780 ---- 102.60B 91.90A 102.60B 93.60 -5.90 99.50 1785 ---- 100.00B 89.50A 100.00B 91.20 -5.80 97.00 1790 ---- 97.50B 87.20A 97.50B 88.80 -5.80 94.60 1795 ---- 95.00B 84.90A 95.00B 86.50 -5.70 92.20 1800 ---- 92.60B 82.70A 92.60B 84.30 -5.60 86 89.90 5 1378 1805 ---- 90.20B 80.60A 90.20B 82.10 -5.50 87.60 4 1810 ---- 87.90B 78.50A 87.90B 80.00 -5.50 10 85.50 15 1815 ---- 85.70B 76.40A 85.70B 77.90 -5.50 83.40 1820 ---- 83.50B 74.40A 83.50B 75.90 -5.40 81.30 53 1825 ---- 81.40B 72.50A 81.40B 73.90 -5.40 79.30 100 107 1830 ---- 79.30B 70.60A 79.30B 72.00 -5.30 77.30 1835 ---- 77.20B 68.80A 77.20B 70.10 -5.20 75.30 1840 ---- 75.30B 67.00A 75.30B 68.30 -5.10 73.40 2 1845 ---- 73.30B 65.30A 73.30B 66.50 -5.00 71.50 5 1850 ---- 71.40B 63.60A 71.40B 64.80 -4.80 69.60 252 2342 1855 ---- 69.60B 61.90A 69.60B 63.10 -4.80 67.90 5 1860 ---- 67.80B 60.30A 67.80B 61.40 -4.70 66.10 1 2 1865 ---- 66.10B 58.80A 66.10B 59.80 -4.70 64.50 16 1870 ---- 64.40B 57.30A 64.40B 58.30 -4.50 62.80 12 1875 ---- 62.80B 55.70A 62.80B 56.70 -4.60 61.30 211 1880 ---- 61.20B 54.40A 61.20B 55.30 -4.40 59.70 1885 ---- 59.70B 53.00A 59.70B 53.90 -4.30 58.20 1890 ---- 58.20B 51.60A 58.20B 52.50 -4.30 56.80 1895 ---- 56.70B 50.30A 56.70B 51.10 -4.30 55.40 1900 ---- 55.30B 48.90A 55.30B 49.80 -4.20 25 54.00 2424 1905 ---- 53.90B 47.70A 53.90B 48.60 -4.10 52.70 14 1910 ---- 52.60B 46.50A 52.60B 47.40 -4.00 51.40 5 1915 ---- 51.30B 45.40A 51.30B 46.20 -3.90 50.10 1920 ---- 50.00B 44.20A 50.00B 45.00 -3.90 48.90 8 1925 ---- 48.80B 43.10A 48.80B 43.90 -3.80 25 47.70 225 1930 ---- 47.60B 42.10A 47.60B 42.80 -3.80 46.60 31 1935 ---- 46.50B 41.10A 46.50B 41.80 -3.60 45.40 28 1940 ---- 45.30B 40.10A 45.30B 40.70 -3.70 44.40 7 1945 ---- 44.20B 39.10A 44.20B 39.70 -3.60 43.30 14 1950 40.00 43.20B 38.10A 38.10A 38.80 -3.50 1 42.30 8565 1955 ---- 42.10B 37.20A 42.10B 37.80 -3.50 41.30 1960 ---- 41.10B 36.40A 41.10B 36.90 -3.40 40.30 14 1965 ---- 40.10B 35.50A 40.10B 36.00 -3.30 39.30 1970 ---- 39.10B 34.60A 39.10B 35.10 -3.30 38.40 1975 ---- 38.20B 33.70A 38.20B 34.30 -3.20 37.50 23 33 1980 ---- 37.30B 32.90A 37.30B 33.40 -3.20 36.60 5 1985 ---- 36.40B 32.10A 36.40B 32.60 -3.20 35.80 1990 ---- 35.50B 31.40A 35.50B 31.80 -3.20 35.00 1995 ---- 34.70B 30.60A 34.70B 31.10 -3.00 34.10 2000 ---- 33.80B 29.90A 33.80B 30.30 -3.10 25 33.40 23 3466 2005 ---- 33.20B 29.20A 33.10B 29.60 -3.00 32.60 2010 ---- 32.40B 28.50A 32.40B 28.90 -3.00 31.90 2015 ---- 31.70B 27.90A 31.70B 28.20 -3.00 31.20 2020 ---- 31.00B 27.20A 30.90B 27.50 -3.00 30.50 490 2025 ---- 30.30B 26.60A 30.20B 26.90 -2.90 29.80 55 2030 ---- 29.50B 26.00A 29.50B 26.30 -2.80 29.10 2035 ---- 28.90B 25.40A 28.90B 25.70 -2.80 28.50 2040 ---- 28.20B 24.80A 28.20B 25.10 -2.80 27.90 1 2045 ---- 27.60B 24.30A 27.60B 24.50 -2.70 27.20 2050 ---- 27.00B 23.70A 26.90B 23.90 -2.80 26.70 1661 2055 ---- 26.50B 23.20A 26.40B 23.40 -2.70 26.10 2060 ---- 25.80B 22.70A 25.70B 22.90 -2.60 25.50 2065 ---- 25.30B 22.20A 25.20B 22.30 -2.70 25.00 2070 ---- 24.70B 21.70A 24.60B 21.80 -2.60 24.40 4 2075 ---- 24.20B 21.20A 24.20B 21.30 -2.60 23.90 610 2080 ---- 23.70B 20.80A 23.60B 20.90 -2.50 23.40 2085 ---- 23.20B 20.30A 23.10B 20.40 -2.50 22.90 2090 ---- 22.70B 19.90A 22.70B 20.00 -2.40 22.40 2095 ---- 22.20B 19.50A 22.20B 19.50 -2.50 22.00 2100 ---- 21.70B 19.10A 21.70B 19.10 -2.40 21.50 1148 2105 ---- 21.30B 18.70A 21.30B 18.70 -2.40 21.10 2110 ---- 20.90B 18.30A 20.90B 18.30 -2.30 20.60 2115 ---- 20.50B 17.90A 20.50B 17.90 -2.30 20.20 2120 ---- 20.00B 17.50A 20.00B 17.50 -2.30 19.80 2125 ---- 19.60B 17.10A 19.60B 17.10 -2.30 19.40 73 2130 ---- 19.20B 16.80A 19.20B 16.80 -2.20 19.00 1 2135 17.00 18.80B 16.40A 16.40A 16.40 -2.20 7 18.60 2140 ---- 18.50B 16.10A 18.50B 16.10 -2.10 18.20 2145 ---- 18.10B 15.80A 18.10B 15.80 -2.10 17.90 2150 ---- 17.70B 15.50A 17.70B 15.40 -2.10 5 17.50 89 1246 2155 ---- 17.40B 15.10A 17.40B 15.10 -2.10 17.20 2160 ---- 17.10B 14.80A 17.00B 14.80 -2.00 16.80 2165 ---- 16.70B 14.50A 16.70B 14.50 -2.00 16.50 2170 ---- 16.40B 14.30A 16.40B 14.20 -2.00 16.20 2 2175 ---- 16.00B 14.00A 16.00B 13.90 -2.00 15.90 19 2180 ---- 15.80B 13.70A 15.70B 13.70 -1.90 15.60 2185 ---- 15.40B 13.40A 15.40B 13.40 -1.90 15.30 2190 ---- 15.10B 13.20A 15.10B 13.10 -1.90 15.00 2195 ---- 14.90B 12.90A 14.90B 12.90 -1.80 14.70 2200 14.50 14.60B 12.70A 12.70A 12.60 -1.90 1 14.50 1315 2205 ---- 14.30B 12.40A 14.30B 12.40 -1.80 14.20 2210 ---- 14.00B 12.20A 14.00B 12.20 -1.70 13.90 2215 ---- ---- 12.00A 12.00A 11.90 -1.80 13.70 2220 ---- 13.50B 11.70A 11.70A 11.70 -1.70 13.40 2225 ---- 13.30B 11.50A 13.30B 11.50 -1.70 13.20 2230 ---- ---- 11.30A 11.30A 11.30 -1.70 13.00 2235 ---- ---- 11.10A 11.10A 11.00 -1.70 12.70 2240 ---- ---- 10.90A 10.90A 10.80 -1.70 12.50 2245 ---- ---- 10.70A 10.70A 10.60 -1.70 12.30 2250 ---- ---- 10.50A 10.50A 10.40 -1.70 12.10 92 2255 ---- ---- 10.30A 10.30A 10.20 -1.60 11.80 2260 ---- ---- 10.10A 10.10A 10.00 -1.60 11.60 2265 ---- ---- 9.90A 9.90A 9.80 -1.60 11.40 2270 ---- ---- 9.80A 9.80A 9.70 -1.50 11.20 35 2275 ---- ---- 9.60A 9.60A 9.50 -1.50 11.00 21 2280 ---- ---- 9.40A 9.40A 9.30 -1.50 10.80 2285 ---- ---- 9.30A 9.30A 9.10 -1.50 10.60 5 2290 ---- ---- 9.10A 9.10A 9.00 -1.50 10.50 2295 ---- ---- 8.90A 8.90A 8.80 -1.50 10.30 4 2300 ---- ---- 8.80A 8.80A 8.60 -1.50 5 10.10 648 2305 ---- ---- 8.60A 8.60A 8.50 -1.40 9.90 2310 ---- ---- 8.50A 8.50A 8.30 -1.50 9.80 2315 ---- ---- 8.40A 8.40A 8.20 -1.40 9.60 2320 ---- ---- 8.20A 8.20A 8.00 -1.40 9.40 2325 ---- ---- 8.10A 8.10A 7.90 -1.40 9.30 2330 ---- ---- 7.90A 7.90A 7.80 -1.30 9.10 2335 ---- ---- 7.80A 7.80A 7.60 -1.40 9.00 2340 ---- ---- 7.70A 7.70A 7.50 -1.30 8.80 2350 ---- ---- 7.40A 7.40A 7.20 -1.30 8.50 1 15 2360 ---- ---- 7.20A 7.20A 7.00 -1.30 8.30 2370 ---- ---- 6.90A 6.90A 6.80 -1.20 8.00 2375 ---- ---- 6.80A 6.80A 6.70 -1.20 7.90 25 2380 ---- ---- 6.80A 6.80A 6.60 -1.10 7.70 2390 ---- ---- 6.50A 6.50A 6.30 -1.20 7.50 2400 ---- ---- 6.30A 6.30A 6.10 -1.20 7.30 858 2410 ---- ---- 6.10A 6.10A 5.90 -1.10 7.00 2420 ---- ---- 5.90A 5.90A 5.80 -1.00 6.80 2425 ---- ---- 5.80A 5.80A 5.70 -1.00 6.70 2430 ---- ---- 5.70A 5.70A 5.60 -1.00 6.60 2440 ---- ---- 5.60A 5.60A 5.40 -1.00 6.40 5 2450 ---- ---- 5.40A 5.40A 5.20 -1.00 6.20 25 2475 ---- ---- 5.00A 5.00A 4.80 -1.00 5.80 2500 ---- ---- 4.70A 4.70A 4.50 -.90 5.40 491 2525 ---- ---- 4.40A 4.40A 4.20 -.80 5.00 2550 ---- ---- 4.10A 4.10A 3.90 -.80 4.70 45 2575 ---- ---- 3.80A 3.80A 3.60 -.80 4.40 5 2600 ---- ---- 3.60A 3.60A 3.40 -.70 4.10 1320 2625 ---- ---- 3.30A 3.30A 3.20 -.70 3.90 10 2700 ---- ---- 2.80A 2.80A 2.60 -.60 3.20 758 2850 ---- ---- 2.00A 2.00A 1.80 -.50 2.30 64 2900 ---- ---- 1.80A 1.80A 1.60 -.40 2.00 12 3000 ---- ---- 1.50A 1.50A 1.30 -.30 1.60 1910 850 ---- 960.70B 946.50A 960.50B 949.30 -8.70 958.00 875 ---- 935.60B 921.40A 935.30B 924.30 -8.70 933.00 900 ---- 910.70B 896.50A 910.50B 899.30 -8.70 908.00 925 ---- 885.70B 871.50A 885.30B 874.30 -8.70 883.00 950 ---- 860.20B 846.40A 859.90B 849.30 -8.70 858.00 975 ---- 835.70B 821.30A 835.40B 824.30 -8.70 833.00 OG JLY23 Gold Option CALL 1200 ---- 626.40B 612.70A 626.30B 615.80 -8.50 624.30 1225 ---- 601.40B 587.80A 601.30B 590.80 -8.50 599.30 1250 ---- 577.00B 562.60A 576.60B 565.80 -8.50 574.30 1275 ---- 551.60B 537.80A 551.60B 540.80 -8.50 549.30 1300 ---- 530.70B 511.10A 530.70B 515.80 -8.50 524.30 2 1325 ---- 502.10B 487.60A 501.70B 490.80 -8.50 499.30 1350 ---- 481.10B 461.70A 481.10B 465.90 -8.50 474.40 1375 ---- 452.10B 438.10A 452.00B 441.10 -8.60 449.70 1390 ---- 437.40B 423.40A 437.40B 426.40 -8.60 435.00 1400 ---- 432.10B 412.80A 432.10B 416.60 -8.70 425.30 1410 ---- 418.00B 404.00A 418.00B 406.90 -8.70 415.60 4 1420 ---- 408.30B 394.20A 408.30B 397.20 -8.70 405.90 1425 ---- 403.40B 389.40A 403.30B 392.40 -8.70 401.10 1430 ---- 399.30B 384.80A 398.70B 387.60 -8.70 396.30 2 1440 ---- 389.70B 375.00A 389.30B 378.00 -8.70 386.70 1450 ---- 383.90B 364.80A 383.90B 368.40 -8.80 377.20 1460 ---- 370.60B 356.00A 370.50B 359.00 -8.70 367.70 1470 ---- 361.10B 346.90A 361.00B 349.50 -8.70 358.20 1475 ---- 356.60B 341.90A 356.60B 344.90 -8.60 353.50 1480 ---- 351.90B 337.40A 351.70B 340.20 -8.70 348.90 1 1490 ---- 342.50B 328.10A 342.30B 330.90 -8.60 339.50 1 1495 ---- 337.90B 323.60A 337.70B 326.30 -8.60 334.90 1500 ---- 336.80B 318.20A 336.80B 321.70 -8.60 330.30 1 1505 ---- 328.60B 314.30A 328.40B 317.10 -8.60 325.70 1510 ---- 323.90B 309.50A 323.70B 312.50 -8.60 321.10 1 1515 ---- 319.50B 305.00A 319.30B 307.90 -8.60 316.50 1520 ---- 314.90B 300.60A 314.70B 303.40 -8.60 312.00 1525 ---- 310.40B 295.50A 310.20B 298.90 -8.60 307.50 1530 ---- 305.90B 291.00A 305.70B 294.40 -8.50 302.90 1 1535 ---- 304.70B 286.50A 304.70B 289.90 -8.50 298.40 1540 ---- 300.20B 282.10A 300.20B 285.50 -8.50 294.00 1545 ---- 295.70B 277.70A 295.70B 281.10 -8.40 289.50 1550 ---- 291.30B 273.30A 291.30B 276.70 -8.40 285.10 1555 ---- 286.80B 268.90A 286.80B 272.30 -8.40 280.70 1560 ---- 282.40B 264.60A 282.40B 267.90 -8.40 276.30 1565 ---- 278.00B 260.30A 278.00B 263.60 -8.30 271.90 1 1570 ---- 273.60B 256.00A 273.60B 259.30 -8.30 267.60 1575 ---- 269.20B 251.70A 269.20B 255.00 -8.30 263.30 1580 ---- 264.90B 247.50A 264.90B 250.70 -8.30 259.00 1585 ---- 260.60B 243.30A 260.60B 246.50 -8.20 254.70 1590 ---- 256.30B 239.10A 256.30B 242.30 -8.20 250.50 1595 ---- 252.10B 234.90A 252.10B 238.20 -8.10 246.30 1600 ---- 247.80B 230.80A 247.80B 234.00 -8.10 242.10 1605 ---- 243.60B 226.70A 243.60B 229.90 -8.00 237.90 1610 ---- 239.40B 222.60A 239.40B 225.80 -8.00 233.80 1615 ---- 235.30B 218.60A 235.30B 221.80 -7.90 229.70 1620 ---- 231.20B 214.60A 231.20B 217.80 -7.90 225.70 1625 ---- 227.10B 210.70A 227.10B 213.80 -7.80 221.60 1630 ---- 223.00B 206.70A 223.00B 209.80 -7.80 217.60 1635 ---- 219.00B 202.80A 219.00B 205.90 -7.80 213.70 1640 ---- 215.00B 199.00A 215.00B 202.00 -7.80 209.80 1645 ---- 211.10B 195.20A 211.10B 198.20 -7.70 205.90 1650 ---- 207.10B 191.40A 207.10B 194.30 -7.70 202.00 1655 ---- 203.30B 187.60A 203.30B 190.60 -7.60 198.20 1660 ---- 199.40B 183.90A 199.40B 186.80 -7.60 194.40 1665 ---- 195.60B 180.30A 195.60B 183.10 -7.60 190.70 1670 ---- 191.80B 176.70A 191.80B 179.50 -7.50 187.00 1 1675 ---- 188.10B 173.10A 188.10B 175.80 -7.60 183.40 1680 ---- 184.40B 169.60A 184.40B 172.30 -7.40 179.70 30 1685 ---- 180.80B 166.10A 180.80B 168.70 -7.50 176.20 1 1690 ---- 177.20B 162.60A 177.20B 165.20 -7.40 172.60 1695 ---- 173.60B 159.20A 173.60B 161.80 -7.30 169.10 1700 ---- 170.10B 155.90A 170.10B 158.40 -7.30 165.70 9 1705 ---- 166.60B 152.60A 166.60B 155.10 -7.20 162.30 1710 ---- 163.20B 149.30A 163.20B 151.80 -7.10 158.90 1715 ---- 159.80B 146.10A 159.80B 148.50 -7.10 155.60 1720 ---- 156.40B 142.90A 156.40B 145.40 -7.00 152.40 1725 ---- 153.10B 139.80A 153.10B 142.20 -6.90 149.10 1730 ---- 149.90B 136.70A 149.90B 139.10 -6.90 146.00 5 1735 ---- 146.70B 133.70A 146.70B 136.10 -6.70 142.80 1740 ---- 143.60B 130.80A 143.60B 133.10 -6.70 139.80 1745 ---- 140.50B 127.80A 140.50B 130.20 -6.50 136.70 1750 ---- 137.40B 124.90A 137.40B 127.30 -6.40 133.70 320 1755 ---- 134.40B 122.10A 134.40B 124.40 -6.40 130.80 1760 ---- 131.50B 119.40A 131.50B 121.60 -6.30 127.90 1765 ---- 128.60B 116.70A 128.60B 118.90 -6.20 125.10 31 1770 ---- 125.70B 114.00A 125.70B 116.20 -6.20 122.40 1775 ---- 122.90B 111.40A 122.90B 113.50 -6.10 119.60 19 1780 ---- 120.20B 108.80A 120.20B 110.90 -6.10 117.00 1785 ---- 117.50B 106.30A 117.50B 108.40 -6.00 114.40 19 1790 ---- 114.80B 103.90A 114.80B 105.90 -5.90 111.80 1795 ---- 112.20B 101.50A 112.20B 103.40 -5.90 109.30 1800 ---- 109.70B 99.10A 109.70B 101.00 -5.80 106.80 101 1805 ---- 107.20B 96.80A 107.20B 98.70 -5.70 104.40 1810 ---- 104.70B 94.60A 104.70B 96.30 -5.80 102.10 1815 ---- 102.40B 92.40A 102.40B 94.10 -5.70 99.80 1820 ---- 100.00B 90.20A 100.00B 91.90 -5.60 97.50 1825 ---- 97.70B 88.10A 97.70B 89.70 -5.60 95.30 1830 ---- 95.50B 86.10A 95.50B 87.60 -5.60 93.20 1835 ---- 93.30B 84.10A 93.30B 85.50 -5.60 91.10 1840 ---- 91.20B 82.10A 91.20B 83.50 -5.50 89.00 14 1845 ---- 89.10B 80.20A 89.10B 81.60 -5.40 87.00 1850 ---- 87.10B 78.40A 87.10B 79.70 -5.40 85.10 317 1855 ---- 85.10B 76.60A 85.10B 77.80 -5.30 83.10 1860 ---- 83.10B 74.80A 83.10B 76.00 -5.30 81.30 1865 ---- 81.20B 73.10A 81.20B 74.20 -5.20 79.40 1870 ---- 79.40B 71.40A 79.40B 72.50 -5.10 77.60 1875 ---- 77.60B 69.80A 77.60B 70.80 -5.10 75.90 1880 ---- 75.80B 68.20A 75.80B 69.20 -5.00 74.20 1885 ---- 74.10B 66.60A 74.10B 67.60 -4.90 72.50 1890 ---- 72.40B 65.10A 72.30B 66.10 -4.80 70.90 1895 ---- 70.80B 63.60A 70.80B 64.50 -4.80 69.30 1900 ---- 69.20B 62.20A 69.20B 63.10 -4.70 67.80 42 1905 ---- 67.70B 60.80A 67.70B 61.60 -4.70 66.30 1910 ---- 66.20B 59.40A 66.20B 60.30 -4.50 64.80 1915 ---- 64.70B 58.10A 64.70B 58.90 -4.50 63.40 1920 ---- 63.30B 56.70A 63.30B 57.60 -4.40 62.00 1925 ---- 61.90B 55.40A 61.90B 56.30 -4.40 60.70 1930 ---- 60.50B 54.20A 60.50B 55.00 -4.30 59.30 22 1935 ---- 59.20B 53.00A 59.20B 53.80 -4.30 58.10 1940 ---- 57.90B 51.80A 57.90B 52.60 -4.20 56.80 27 1945 ---- 56.60B 50.70A 56.60B 51.40 -4.20 55.60 1950 ---- 55.40B 49.60A 55.40B 50.30 -4.10 54.40 2 1955 ---- 54.20B 48.50A 54.10B 49.20 -4.00 53.20 1960 ---- 53.10B 47.50A 53.10B 48.10 -4.00 52.10 1965 ---- 51.90B 46.40A 51.80B 47.00 -4.00 51.00 1970 ---- 50.80B 45.50A 50.80B 46.00 -3.90 49.90 1975 ---- 49.70B 44.40A 49.70B 45.00 -3.90 48.90 1980 ---- 48.70B 43.50A 48.70B 44.00 -3.90 47.90 1985 ---- 47.70B 42.60A 47.70B 43.10 -3.80 46.90 1990 ---- 46.70B 41.60A 46.70B 42.20 -3.70 45.90 1995 ---- 45.70B 40.80A 45.70B 41.30 -3.70 45.00 2000 40.40 44.70B 40.00A 40.50B 40.40 -3.70 1 44.10 26 2005 ---- 43.80B 39.20A 43.80B 39.50 -3.70 43.20 2010 ---- 42.90B 38.30A 42.90B 38.70 -3.60 42.30 2015 ---- 42.00B 37.60A 42.00B 37.90 -3.50 41.40 2020 ---- 41.10B 36.80A 41.10B 37.10 -3.50 40.60 2025 ---- 40.30B 36.00A 40.30B 36.30 -3.50 39.80 2030 ---- 39.50B 35.30A 39.50B 35.50 -3.50 39.00 2035 ---- 38.70B 34.50A 38.70B 34.80 -3.40 38.20 2040 ---- 37.90B 33.80A 37.90B 34.10 -3.30 37.40 2045 ---- 37.20B 33.10A 37.20B 33.40 -3.30 36.70 2050 ---- 36.40B 32.40A 36.40B 32.70 -3.30 36.00 2055 ---- 35.70B 31.80A 35.70B 32.00 -3.30 35.30 2060 ---- 35.00B 31.20A 35.00B 31.40 -3.20 34.60 2065 ---- 34.30B 30.50A 34.30B 30.80 -3.10 33.90 2070 ---- 33.60B 29.90A 33.60B 30.10 -3.20 33.30 2075 ---- 33.00B 29.40A 33.00B 29.50 -3.10 32.60 1 2080 ---- 32.30B 28.80A 32.30B 29.00 -3.00 32.00 2085 ---- 31.70B 28.20A 31.70B 28.40 -3.00 31.40 2090 ---- 31.10B 27.70A 31.10B 27.80 -3.00 30.80 2095 ---- 30.50B 27.10A 30.50B 27.30 -2.90 30.20 2100 ---- 29.90B 26.60A 29.90B 26.70 -2.90 29.60 2105 26.70 29.40B 26.10A 26.90B 26.20 -2.90 1 29.10 1 1 2110 ---- 28.80B 25.60A 28.80B 25.70 -2.80 28.50 2115 ---- 28.30B 25.10A 28.30B 25.20 -2.80 28.00 2120 ---- 27.80B 24.70A 27.80B 24.70 -2.80 27.50 2125 ---- 27.20B 24.20A 27.20B 24.30 -2.70 27.00 2130 ---- 26.70B 23.70A 26.70B 23.80 -2.70 26.50 2 2135 ---- 26.30B 23.30A 26.30B 23.40 -2.60 26.00 2140 ---- 25.80B 22.90A 25.80B 22.90 -2.60 25.50 2145 ---- 25.20B 22.40A 25.20B 22.50 -2.60 25.10 2150 ---- 24.80B 22.00A 24.80B 22.10 -2.50 24.60 6 2155 ---- 24.30B 21.60A 24.30B 21.70 -2.50 24.20 2160 ---- 24.00B 21.20A 24.00B 21.30 -2.50 23.80 2165 ---- 23.50B 20.80A 23.50B 20.90 -2.50 23.40 2170 ---- 23.10B 20.50A 23.10B 20.50 -2.50 23.00 2175 ---- 22.70B 20.10A 20.10A 20.10 -2.50 22.60 2180 ---- ---- 19.80A 19.80A 19.70 -2.50 22.20 2185 ---- 22.00B 19.40A 22.00B 19.40 -2.40 21.80 2190 ---- ---- 19.10A 19.10A 19.00 -2.40 21.40 2195 ---- 21.20B 18.70A 21.20B 18.70 -2.40 21.10 2200 ---- ---- 18.40A 18.40A 18.30 -2.40 20.70 1 2205 ---- ---- 18.10A 18.10A 18.00 -2.40 20.40 2210 ---- ---- 17.80A 17.80A 17.70 -2.30 20.00 2215 ---- ---- 17.50A 17.50A 17.40 -2.30 19.70 2220 ---- ---- 17.20A 17.20A 17.10 -2.30 19.40 2225 ---- ---- 16.90A 16.90A 16.80 -2.20 19.00 2230 ---- 18.80B 16.60A 18.80B 16.50 -2.20 18.70 2235 ---- ---- 16.30A 16.30A 16.20 -2.20 18.40 2240 ---- 18.20B 16.00A 18.20B 15.90 -2.20 18.10 2245 ---- ---- 15.70A 15.70A 15.60 -2.20 17.80 2250 ---- ---- 15.50A 15.50A 15.40 -2.10 17.50 2 2255 ---- ---- 15.20A 15.20A 15.10 -2.20 17.30 2260 ---- ---- 15.00A 15.00A 14.80 -2.20 17.00 2265 ---- ---- 14.70A 14.70A 14.60 -2.10 16.70 2270 ---- ---- 14.50A 14.50A 14.30 -2.10 16.40 2275 ---- ---- 14.30A 14.30A 14.10 -2.10 16.20 2280 ---- ---- 14.00A 14.00A 13.90 -2.00 15.90 2290 ---- ---- 13.60A 13.60A 13.40 -2.00 15.40 2300 ---- ---- 13.10A 13.10A 13.00 -1.90 14.90 43 2310 ---- ---- 12.70A 12.70A 12.60 -1.90 14.50 2320 ---- ---- 12.30A 12.30A 12.20 -1.80 14.00 2325 ---- ---- 12.20A 12.20A 12.00 -1.80 13.80 2330 ---- ---- 12.00A 12.00A 11.80 -1.80 13.60 2340 ---- ---- 11.60A 11.60A 11.40 -1.80 13.20 2350 ---- ---- 11.30A 11.30A 11.10 -1.70 12.80 2360 ---- ---- 10.90A 10.90A 10.80 -1.60 12.40 2370 ---- ---- 10.60A 10.60A 10.40 -1.60 12.00 2375 ---- 11.90B 10.40A 11.90B 10.30 -1.50 11.80 2380 ---- ---- 10.30A 10.30A 10.10 -1.60 11.70 2400 ---- ---- 9.70A 9.70A 9.50 -1.50 11.00 4 2425 ---- ---- 9.00A 9.00A 8.90 -1.30 10.20 2450 ---- ---- 8.40A 8.40A 8.20 -1.40 9.60 45 2475 ---- ---- 7.90A 7.90A 7.70 -1.30 9.00 5 2500 ---- ---- 7.40A 7.40A 7.10 -1.30 8.40 5 2525 ---- ---- 6.90A 6.90A 6.70 -1.20 7.90 2550 ---- ---- 6.40A 6.40A 6.20 -1.20 7.40 2575 ---- ---- 6.10A 6.10A 5.80 -1.10 6.90 2700 ---- ---- 4.50A 4.50A 4.30 -.80 5.10 126 OG AUG23 Gold Option CALL 1200 ---- 626.10B 613.60A 626.10B 615.80 -8.50 624.30 1225 ---- 601.30B 588.60A 601.10B 590.80 -8.50 599.30 1250 ---- 575.80B 563.70A 575.60B 565.80 -8.50 574.30 1275 ---- 551.20B 537.90A 551.20B 540.80 -8.50 549.30 1300 ---- 530.70B 511.30A 530.70B 515.80 -8.50 524.30 1325 ---- 501.60B 488.10A 501.60B 490.80 -8.60 499.40 1350 ---- 481.40B 462.00A 481.40B 466.10 -8.50 474.60 1375 ---- 452.10B 439.60A 451.90B 441.50 -8.70 450.20 1390 ---- 437.60B 424.30A 437.60B 426.90 -8.70 435.60 1400 ---- 432.80B 413.60A 432.80B 417.20 -8.80 426.00 1410 ---- 418.90B 405.60A 418.50B 407.60 -8.80 416.40 1420 ---- 409.30B 395.50A 409.10B 398.00 -8.80 406.80 1425 ---- 404.10B 390.60A 404.10B 393.30 -8.80 402.10 1430 ---- 399.30B 385.90A 399.30B 388.50 -8.80 397.30 1440 ---- 389.90B 376.60A 389.90B 379.00 -8.90 387.90 1450 ---- 385.00B 366.20A 385.00B 369.60 -8.90 378.50 2 1460 ---- 371.10B 357.70A 371.10B 360.20 -8.90 369.10 1470 ---- 361.80B 348.40A 361.80B 350.90 -8.90 359.80 1475 ---- 357.60B 344.50A 357.60B 346.30 -8.90 355.20 1480 ---- 352.30B 339.30A 352.00B 341.70 -8.90 350.60 1490 ---- 343.50B 330.10A 343.30B 332.60 -8.80 341.40 1495 ---- 338.50B 325.50A 338.40B 328.00 -8.80 336.80 1500 ---- 338.60B 320.20A 338.60B 323.50 -8.80 332.30 1505 ---- 329.70B 315.70A 329.70B 319.00 -8.80 327.80 1510 ---- 325.20B 311.20A 325.00B 314.50 -8.70 323.20 1515 ---- 324.80B 306.70A 324.80B 310.00 -8.80 318.80 1520 ---- 320.40B 302.30A 320.40B 305.50 -8.80 314.30 1525 ---- 316.00B 297.90A 316.00B 301.10 -8.70 309.80 1530 ---- 311.50B 293.50A 311.50B 296.70 -8.70 305.40 1535 ---- 307.00B 289.10A 307.00B 292.30 -8.70 301.00 1540 ---- 302.60B 284.80A 302.60B 288.00 -8.60 296.60 1545 ---- 298.20B 280.40A 298.20B 283.60 -8.60 292.20 1550 ---- 293.80B 276.10A 293.80B 279.30 -8.60 287.90 2 1555 ---- 289.40B 271.80A 289.40B 275.00 -8.50 283.50 1560 ---- 285.10B 267.60A 285.10B 270.80 -8.40 279.20 1565 ---- 280.80B 263.40A 280.80B 266.50 -8.40 274.90 1570 ---- 276.50B 259.20A 276.50B 262.30 -8.40 270.70 1575 ---- 272.20B 255.00A 272.20B 258.10 -8.40 266.50 1580 ---- 268.00B 250.80A 268.00B 254.00 -8.20 262.20 1585 ---- 263.80B 246.70A 263.80B 249.90 -8.20 258.10 1590 ---- 259.60B 242.60A 259.60B 245.80 -8.10 253.90 1595 ---- 255.40B 238.60A 255.40B 241.70 -8.10 249.80 1600 ---- 251.30B 234.60A 251.30B 237.70 -8.00 245.70 1605 ---- 247.20B 230.60A 247.20B 233.60 -8.10 241.70 1610 ---- 243.10B 226.60A 243.10B 229.70 -7.90 237.60 1615 ---- 239.00B 222.70A 239.00B 225.70 -7.90 233.60 1620 ---- 235.00B 218.80A 235.00B 221.80 -7.90 229.70 1625 ---- 231.00B 214.90A 231.00B 217.90 -7.80 225.70 1630 ---- 227.10B 211.10A 227.10B 214.10 -7.70 221.80 1635 ---- 223.10B 207.30A 223.10B 210.30 -7.70 218.00 1640 ---- 219.20B 203.50A 219.20B 206.50 -7.60 214.10 1645 ---- 215.40B 199.80A 215.40B 202.80 -7.50 210.30 2 1650 ---- 211.60B 196.10A 211.60B 199.10 -7.50 206.60 77 78 1655 ---- 207.80B 192.50A 207.80B 195.40 -7.50 202.90 1660 ---- 204.00B 188.90A 204.00B 191.80 -7.40 199.20 1665 ---- 200.30B 185.30A 200.30B 188.20 -7.40 195.60 1 1670 ---- 196.70B 181.80A 196.70B 184.60 -7.30 191.90 1 1675 ---- 193.00B 178.30A 193.00B 181.10 -7.30 188.40 1680 ---- 189.40B 174.90A 189.40B 177.70 -7.20 184.90 1685 ---- 185.90B 171.50A 185.90B 174.20 -7.20 181.40 1690 ---- 182.40B 168.10A 182.40B 170.90 -7.00 177.90 1695 ---- 178.90B 164.80A 178.90B 167.50 -7.10 174.60 1700 ---- 175.50B 161.50A 175.50B 164.20 -7.00 171.20 238 1705 ---- 172.10B 158.30A 172.10B 161.00 -6.90 167.90 1710 ---- 168.80B 155.20A 168.80B 157.80 -6.80 164.60 1715 ---- 165.50B 152.00A 165.50B 154.60 -6.80 161.40 1720 ---- 162.20B 148.90A 162.20B 151.50 -6.70 158.20 4 1725 ---- 159.00B 145.90A 159.00B 148.40 -6.70 155.10 1730 ---- 155.90B 142.90A 155.90B 145.40 -6.60 152.00 1735 ---- 152.80B 140.00A 152.80B 142.40 -6.60 149.00 1 1740 ---- 149.70B 137.10A 149.70B 139.50 -6.50 146.00 1745 ---- 146.70B 134.20A 146.70B 136.60 -6.40 143.00 1750 ---- 143.70B 131.40A 143.70B 133.70 -6.40 140.10 420 1755 ---- 140.80B 128.70A 140.80B 130.90 -6.40 137.30 1760 ---- 137.90B 126.00A 137.90B 128.20 -6.30 134.50 1765 ---- 135.10B 123.30A 135.10B 125.50 -6.20 131.70 1770 ---- 132.30B 120.70A 132.30B 122.80 -6.20 129.00 1775 ---- 129.50B 118.20A 129.50B 120.20 -6.20 126.40 810 1780 ---- 126.90B 115.70A 126.90B 117.70 -6.10 123.80 1785 ---- 124.20B 113.20A 124.20B 115.20 -6.00 121.20 1790 ---- 121.60B 110.80A 121.60B 112.70 -6.00 118.70 1795 ---- 119.10B 108.40A 119.10B 110.30 -5.90 116.20 1800 ---- 116.60B 106.10A 116.60B 108.00 -5.80 113.80 8 1805 ---- 114.20B 103.80A 114.20B 105.70 -5.70 111.40 1810 ---- 111.80B 101.60A 111.80B 103.40 -5.70 109.10 1815 ---- 109.40B 99.40A 109.40B 101.20 -5.60 106.80 1820 ---- 107.10B 97.30A 107.10B 99.00 -5.60 104.60 1825 ---- 104.90B 95.20A 104.90B 96.90 -5.50 102.40 15 1830 ---- 102.60B 93.20A 102.60B 94.80 -5.50 100.30 1000 1835 ---- 100.50B 91.20A 100.50B 92.80 -5.40 98.20 1840 ---- 98.40B 89.30A 98.40B 90.80 -5.30 96.10 1845 ---- 96.30B 87.40A 96.30B 88.80 -5.30 94.10 1850 ---- 94.30B 85.50A 94.30B 86.90 -5.30 92.20 142 1855 ---- 92.30B 83.70A 92.30B 85.10 -5.10 90.20 7 1860 ---- 90.40B 81.90A 90.40B 83.30 -5.10 88.40 1865 ---- 88.50B 80.20A 88.50B 81.50 -5.00 86.50 1870 ---- 86.60B 78.50A 86.60B 79.80 -4.90 84.70 1875 ---- 84.80B 76.90A 84.80B 78.10 -4.90 83.00 1880 ---- 83.10B 75.30A 83.10B 76.40 -4.90 81.30 1885 ---- 81.40B 73.70A 81.40B 74.80 -4.80 79.60 9 1890 ---- 79.70B 72.20A 79.70B 73.20 -4.80 78.00 1895 ---- 78.00B 70.70A 78.00B 71.70 -4.70 76.40 1900 ---- 76.40B 69.20A 76.40B 70.20 -4.60 74.80 355 1905 ---- 74.90B 67.80A 74.90B 68.70 -4.60 73.30 1910 ---- 73.30B 66.40A 73.30B 67.30 -4.50 71.80 1915 ---- 71.80B 65.10A 71.70B 65.90 -4.40 70.30 1 1920 ---- 70.40B 63.70A 70.40B 64.50 -4.40 68.90 1925 ---- 69.00B 62.40A 69.00B 63.20 -4.30 67.50 1930 ---- 67.60B 61.20A 67.60B 61.90 -4.30 66.20 1935 ---- 66.20B 59.90A 66.20B 60.60 -4.30 64.90 1940 ---- 64.90B 58.70A 64.90B 59.40 -4.20 63.60 1945 ---- 63.60B 57.60A 63.60B 58.10 -4.20 62.30 1950 ---- 62.40B 56.40A 62.40B 57.00 -4.10 61.10 1955 ---- 61.10B 55.30A 61.10B 55.80 -4.10 59.90 1960 ---- 59.90B 54.20A 59.90B 54.70 -4.00 58.70 250 1965 ---- 58.70B 53.10A 58.70B 53.60 -4.00 57.60 1970 ---- 57.60B 52.10A 57.60B 52.50 -4.00 56.50 1975 ---- 56.50B 51.10A 56.50B 51.50 -3.90 55.40 1980 ---- 55.40B 50.10A 55.40B 50.50 -3.80 54.30 1985 ---- 54.30B 49.10A 54.20B 49.50 -3.80 53.30 1990 ---- 53.30B 48.20A 53.30B 48.50 -3.80 52.30 1995 ---- 52.30B 47.20A 52.30B 47.60 -3.70 51.30 2000 ---- 51.30B 46.30A 51.30B 46.70 -3.60 50.30 637 2005 ---- 50.30B 45.50A 50.30B 45.80 -3.60 49.40 2010 ---- 49.30B 44.60A 49.30B 44.90 -3.60 48.50 2015 ---- 48.40B 43.70A 48.30B 44.00 -3.60 47.60 2020 ---- 47.50B 42.90A 47.50B 43.20 -3.50 46.70 2025 ---- 46.60B 42.10A 46.60B 42.40 -3.50 45.90 420 2030 ---- 45.80B 41.30A 45.80B 41.60 -3.40 45.00 2035 ---- 44.90B 40.50A 44.90B 40.80 -3.40 44.20 2040 ---- 44.10B 39.80A 44.10B 40.00 -3.40 43.40 1 2045 ---- 43.30B 39.00A 43.30B 39.30 -3.30 42.60 2050 ---- 42.50B 38.30A 42.50B 38.60 -3.30 41.90 111 2055 ---- 41.70B 37.60A 41.70B 37.80 -3.30 41.10 2060 ---- 40.90B 36.90A 40.90B 37.20 -3.20 40.40 2065 ---- 40.20B 36.20A 40.20B 36.50 -3.20 39.70 2070 ---- 39.50B 35.60A 39.50B 35.80 -3.20 39.00 2075 ---- 38.80B 34.90A 38.80B 35.20 -3.10 38.30 2080 ---- 38.10B 34.30A 38.10B 34.50 -3.20 37.70 2085 ---- 37.40B 33.70A 37.40B 33.90 -3.10 1 37.00 1 2090 ---- 36.80B 33.10A 36.80B 33.30 -3.10 36.40 2095 ---- 36.10B 32.50A 36.10B 32.70 -3.10 35.80 2100 ---- 35.50B 31.90A 35.50B 32.10 -3.10 35.20 14 2105 ---- 34.90B 31.40A 34.90B 31.50 -3.10 34.60 2110 ---- 34.30B 30.80A 34.30B 31.00 -3.00 34.00 2115 ---- 33.70B 30.30A 33.70B 30.40 -3.00 33.40 2120 ---- 33.10B 29.80A 33.10B 29.90 -3.00 32.90 2125 ---- 32.50B 29.30A 32.50B 29.40 -2.90 32.30 15 2130 ---- 32.00B 28.80A 32.00B 28.80 -3.00 31.80 2135 ---- 31.40B 28.30A 31.40B 28.30 -3.00 31.30 2140 ---- 30.90B 27.80A 30.90B 27.80 -3.00 30.80 2145 ---- 30.40B 27.30A 30.40B 27.40 -2.90 30.30 2150 ---- 29.90B 26.90A 29.90B 26.90 -2.90 29.80 525 2155 ---- 29.40B 26.40A 29.40B 26.40 -2.90 29.30 2160 ---- 28.90B 26.00A 28.90B 26.00 -2.80 28.80 2165 ---- 28.40B 25.50A 28.40B 25.50 -2.80 28.30 2170 ---- ---- 25.10A 25.10A 25.10 -2.80 27.90 2175 ---- 27.50B 24.70A 27.50B 24.70 -2.70 27.40 36 2180 ---- 27.10B 24.30A 27.10B 24.20 -2.80 27.00 2185 ---- ---- 23.90A 23.90A 23.80 -2.80 26.60 2190 ---- ---- 23.50A 23.50A 23.40 -2.80 26.20 2195 ---- ---- 23.10A 23.10A 23.00 -2.80 25.80 2200 ---- ---- 22.80A 22.80A 22.70 -2.70 25.40 426 2205 ---- ---- 22.40A 22.40A 22.30 -2.70 25.00 2210 ---- ---- 22.10A 22.10A 21.90 -2.70 24.60 2215 ---- ---- 21.70A 21.70A 21.60 -2.60 24.20 2220 ---- 23.90B 21.40A 23.90B 21.20 -2.60 23.80 2225 ---- ---- 21.00A 21.00A 20.90 -2.60 23.50 2230 ---- ---- 20.70A 20.70A 20.50 -2.60 23.10 2235 ---- ---- 20.40A 20.40A 20.20 -2.50 22.70 2240 ---- ---- 20.10A 20.10A 19.90 -2.50 22.40 2245 ---- ---- 19.80A 19.80A 19.60 -2.50 22.10 2250 ---- 21.80B 19.50A 19.50A 19.30 -2.40 21.70 2255 ---- ---- 19.20A 19.20A 19.00 -2.40 21.40 2260 ---- ---- 18.90A 18.90A 18.70 -2.40 21.10 2265 ---- ---- 18.60A 18.60A 18.40 -2.40 20.80 2270 ---- ---- 18.30A 18.30A 18.10 -2.40 20.50 2275 ---- ---- 18.00A 18.00A 17.80 -2.40 20.20 2280 ---- ---- 17.80A 17.80A 17.50 -2.40 19.90 2290 ---- ---- 17.20A 17.20A 17.00 -2.30 19.30 2300 ---- ---- 16.70A 16.70A 16.50 -2.20 18.70 56 2310 ---- ---- 16.20A 16.20A 16.10 -2.10 18.20 2 2320 ---- ---- 15.80A 15.80A 15.60 -2.10 17.70 2325 ---- ---- 15.60A 15.60A 15.40 -2.00 17.40 2330 ---- ---- 15.30A 15.30A 15.20 -2.00 17.20 2340 ---- ---- 14.90A 14.90A 14.70 -2.00 16.70 2350 ---- ---- 14.50A 14.50A 14.30 -1.90 16.20 2360 ---- ---- 14.10A 14.10A 13.90 -1.90 15.80 2370 ---- ---- 13.70A 13.70A 13.60 -1.80 15.40 2375 ---- ---- 13.50A 13.50A 13.40 -1.80 15.20 2380 ---- ---- 13.30A 13.30A 13.20 -1.80 15.00 2400 ---- ---- 12.60A 12.60A 12.50 -1.70 14.20 1 2425 ---- ---- 11.80A 11.80A 11.60 -1.70 13.30 2450 ---- ---- 11.10A 11.10A 10.90 -1.50 12.40 2475 ---- ---- 10.40A 10.40A 10.20 -1.50 11.70 2500 ---- ---- 9.80A 9.80A 9.50 -1.50 11.00 77 2525 ---- ---- 9.20A 9.20A 8.90 -1.50 10.40 2550 ---- ---- 8.70A 8.70A 8.40 -1.40 9.80 2575 ---- ---- 8.20A 8.20A 7.90 -1.30 9.20 825 2600 ---- ---- 7.80A 7.80A 7.50 -1.20 8.70 50 3000 ---- ---- 3.60A 3.60A 3.40 -.50 3.90 947 4000 ---- ---- ---- ---- .80 -.10 .90 44 OG SEP23 Gold Option CALL 1200 ---- ---- ---- ---- 631.40 -8.50 639.90 1225 ---- ---- ---- ---- 606.40 -8.50 614.90 1250 ---- ---- ---- ---- 581.40 -8.50 589.90 1 1275 ---- ---- ---- ---- 556.40 -8.50 564.90 1300 ---- 546.00B 528.10A 546.00B 531.40 -8.50 539.90 1325 ---- ---- ---- ---- 506.50 -8.60 515.10 1350 ---- 496.70B 479.10A 496.70B 481.80 -8.60 490.40 1375 ---- ---- ---- ---- 457.40 -8.70 466.10 1400 ---- 448.30B 430.80A 448.30B 433.20 -8.70 441.90 1410 ---- ---- ---- ---- 423.70 -8.70 432.40 1420 ---- ---- ---- ---- 414.10 -8.70 422.80 1425 ---- ---- ---- ---- 409.40 -8.70 418.10 1430 ---- ---- ---- ---- 404.70 -8.70 413.40 1440 ---- ---- ---- ---- 395.20 -8.70 403.90 1450 ---- 400.80B 383.70A 400.80B 385.90 -8.70 394.60 1460 ---- ---- ---- ---- 376.60 -8.70 385.30 1470 ---- ---- ---- ---- 367.30 -8.70 376.00 1475 ---- ---- ---- ---- 362.70 -8.70 371.40 1480 ---- ---- ---- ---- 358.20 -8.60 366.80 1490 ---- ---- ---- ---- 349.10 -8.60 357.70 1500 ---- 354.70B 338.00A 354.70B 340.00 -8.70 348.70 1505 ---- 346.40B 333.60A 346.40B 335.60 -8.60 344.20 1510 ---- 345.60B 329.10A 345.60B 331.10 -8.60 339.70 1515 ---- 341.10B 324.70A 341.10B 326.60 -8.60 335.20 1520 ---- 336.60B 320.30A 336.60B 322.20 -8.60 330.80 1525 ---- 332.20B 315.90A 332.20B 317.80 -8.60 326.40 1530 ---- 327.70B 311.50A 327.70B 313.40 -8.60 322.00 1535 ---- 323.30B 307.20A 323.30B 309.10 -8.50 317.60 1540 ---- 318.90B 302.90A 318.90B 304.70 -8.60 313.30 1545 ---- 314.50B 298.60A 314.50B 300.40 -8.60 309.00 1550 ---- 310.20B 294.30A 310.20B 296.10 -8.60 304.70 1555 ---- 305.90B 290.00A 305.90B 291.90 -8.50 300.40 1560 ---- 301.50B 285.80A 301.50B 287.60 -8.50 296.10 1565 ---- 297.30B 281.60A 297.30B 283.40 -8.50 291.90 1570 ---- 293.00B 277.40A 293.00B 279.20 -8.50 287.70 1575 ---- 288.70B 273.30A 288.70B 275.10 -8.40 283.50 1580 ---- 284.50B 269.10A 284.50B 271.00 -8.40 279.40 1585 ---- 280.30B 265.00A 280.30B 266.80 -8.40 275.20 1 1590 ---- 276.20B 261.00A 276.20B 262.80 -8.30 271.10 1595 ---- 272.00B 256.90A 272.00B 258.70 -8.40 267.10 1600 ---- 267.90B 252.90A 267.90B 254.70 -8.30 263.00 1605 ---- 263.80B 248.90A 263.80B 250.70 -8.30 259.00 1610 ---- 259.70B 245.00A 259.70B 246.80 -8.20 255.00 1615 ---- 255.70B 241.10A 255.70B 242.80 -8.30 251.10 1 1620 ---- 251.70B 237.20A 251.70B 238.90 -8.20 247.10 1625 ---- 247.70B 233.30A 247.70B 235.10 -8.20 243.30 1630 ---- 243.80B 229.50A 243.80B 231.30 -8.10 239.40 1635 ---- 239.90B 225.70A 239.90B 227.50 -8.10 235.60 1640 ---- 236.00B 221.90A 236.00B 223.70 -8.10 231.80 1645 ---- 232.10B 218.20A 232.10B 220.00 -8.00 228.00 1650 ---- 228.30B 214.50A 228.30B 216.30 -8.00 224.30 1655 ---- 224.60B 210.90A 224.60B 212.60 -8.00 220.60 1660 ---- 220.80B 207.30A 220.80B 209.00 -7.90 216.90 1665 ---- 217.10B 203.70A 217.10B 205.40 -7.90 213.30 1670 ---- 213.40B 200.20A 213.40B 201.90 -7.80 209.70 1675 ---- 209.80B 196.70A 209.80B 198.40 -7.80 206.20 1680 ---- 206.20B 193.20A 206.20B 194.90 -7.80 202.70 1685 ---- 202.60B 189.80A 202.60B 191.50 -7.70 199.20 1690 ---- 199.10B 186.40A 199.10B 188.10 -7.70 195.80 1695 ---- 195.60B 183.10A 195.60B 184.80 -7.60 192.40 1700 ---- 192.20B 179.80A 192.20B 181.50 -7.50 189.00 5 1705 ---- 188.80B 176.50A 188.80B 178.20 -7.50 185.70 1710 ---- 185.40B 173.30A 185.40B 175.00 -7.40 182.40 1715 ---- 182.10B 170.10A 182.10B 171.80 -7.40 179.20 1720 ---- 178.80B 167.00A 178.80B 168.60 -7.40 176.00 1725 ---- 175.60B 163.90A 175.60B 165.50 -7.30 172.80 1730 ---- 172.40B 160.90A 172.40B 162.40 -7.30 169.70 1735 ---- 169.30B 157.90A 169.30B 159.40 -7.20 166.60 1740 ---- 166.20B 154.90A 166.20B 156.40 -7.20 163.60 1745 ---- 163.10B 152.00A 163.10B 153.50 -7.10 160.60 1750 ---- 160.10B 149.20A 160.10B 150.60 -7.00 157.60 1755 ---- 157.10B 146.40A 157.10B 147.80 -6.90 154.70 1760 ---- 154.20B 143.60A 154.20B 145.00 -6.90 151.90 1765 ---- 151.30B 140.90A 151.30B 142.20 -6.80 149.00 1770 ---- 148.40B 138.20A 148.40B 139.50 -6.70 146.20 1775 ---- 145.70B 135.50A 145.70B 136.80 -6.70 143.50 1780 ---- 142.90B 132.90A 142.90B 134.10 -6.70 140.80 1785 ---- 140.20B 130.40A 140.20B 131.60 -6.60 138.20 16 1790 ---- 137.50B 127.90A 137.50B 129.00 -6.60 135.60 1795 ---- 134.90B 125.40A 134.90B 126.50 -6.50 133.00 1800 ---- 132.30B 123.00A 132.30B 124.00 -6.50 130.50 2000 1805 ---- 129.80B 120.60A 129.80B 121.60 -6.40 128.00 1810 ---- 127.30B 118.30A 127.30B 119.20 -6.30 125.50 1815 ---- 124.90B 116.00A 124.90B 116.90 -6.20 123.10 1820 ---- 122.50B 113.80A 122.50B 114.60 -6.20 120.80 1825 ---- 120.10B 111.60A 120.10B 112.40 -6.10 118.50 1830 ---- 117.80B 109.40A 117.80B 110.20 -6.00 116.20 1835 ---- 115.60B 107.30A 115.60B 108.00 -6.00 114.00 1840 ---- 113.40B 105.20A 113.40B 105.90 -5.90 111.80 1845 ---- 111.20B 103.20A 111.20B 103.80 -5.90 109.70 1850 ---- 109.10B 101.30A 109.10B 101.80 -5.80 3000 107.60 1635 2000 1855 ---- 107.00B 99.30A 107.00B 99.80 -5.70 105.50 1860 ---- 104.90B 97.40A 104.90B 97.80 -5.70 103.50 1865 ---- 102.90B 95.50A 102.90B 95.90 -5.60 101.50 1870 ---- 100.90B 93.70A 100.90B 94.00 -5.60 99.60 1875 ---- 99.00B 91.90A 99.00B 92.20 -5.50 97.70 1880 ---- 97.10B 90.20A 97.10B 90.40 -5.40 95.80 1885 ---- 95.30B 88.50A 95.30B 88.60 -5.40 94.00 1890 ---- 93.50B 86.80A 93.50B 86.90 -5.30 92.20 1895 ---- 91.70B 85.20A 91.70B 85.20 -5.30 90.50 1900 ---- 90.00B 83.60A 90.00B 83.50 -5.30 88.80 1905 ---- 88.30B 82.00A 88.30B 81.90 -5.20 87.10 1910 ---- 86.60B 80.50A 86.60B 80.30 -5.20 85.50 1915 ---- 85.00B 79.00A 85.00B 78.80 -5.10 83.90 1920 ---- 83.40B 77.50A 83.40B 77.30 -5.00 82.30 1925 ---- 81.80B 76.10A 81.80B 75.80 -5.00 80.80 1930 ---- 80.30B 74.70A 80.30B 74.40 -4.90 79.30 1935 ---- 78.80B 73.30A 78.80B 72.90 -4.90 77.80 1940 ---- 77.40B 72.00A 77.40B 71.60 -4.80 76.40 1945 ---- 76.00B 70.60A 76.00B 70.20 -4.80 75.00 1950 ---- 74.60B 69.40A 74.60B 68.90 -4.70 73.60 1955 ---- 73.20B 68.10A 73.20B 67.60 -4.70 72.30 1960 ---- 71.90B 66.90A 71.90B 66.30 -4.70 71.00 1965 ---- 70.60B 65.70A 70.60B 65.10 -4.60 69.70 1970 ---- 69.30B 64.50A 69.30B 63.90 -4.50 68.40 1975 ---- 68.00B 63.40A 68.00B 62.70 -4.50 67.20 750 1980 ---- 66.80B 62.20A 66.70B 61.60 -4.40 66.00 1985 ---- 65.60B 61.10A 65.60B 60.50 -4.30 64.80 1990 ---- 64.50B 60.10A 64.50B 59.40 -4.30 63.70 1995 ---- 63.30B 59.00A 63.30B 58.30 -4.30 62.60 2000 ---- 62.20B 58.00A 62.20B 57.30 -4.20 61.50 5402 2005 ---- 61.10B 57.00A 61.00B 56.20 -4.20 60.40 2010 ---- 60.10B 56.00A 60.10B 55.20 -4.20 59.40 2015 ---- 59.00B 55.00A 59.00B 54.30 -4.10 58.40 2020 ---- 58.00B 54.10A 58.00B 53.30 -4.10 57.40 2025 ---- 57.00B 53.10A 57.00B 52.40 -4.00 56.40 2030 ---- 56.00B 52.20A 56.00B 51.50 -4.00 55.50 2035 ---- 55.10B 51.40A 55.10B 50.60 -3.90 54.50 2040 ---- 54.10B 50.50A 54.00B 49.70 -3.90 53.60 16 2045 ---- 53.20B 49.60A 53.20B 48.80 -3.90 52.70 2050 ---- 52.30B 48.80A 52.30B 48.00 -3.90 51.90 2055 ---- 51.40B 48.00A 51.30B 47.20 -3.80 51.00 2060 ---- 50.60B 47.20A 50.60B 46.40 -3.80 50.20 2065 ---- 49.70B 46.40A 49.60B 45.60 -3.80 49.40 2070 ---- 48.90B 45.70A 48.90B 44.90 -3.70 48.60 2075 ---- 48.10B 44.90A 48.10B 44.10 -3.70 47.80 2080 ---- 47.30B 44.10A 47.30B 43.40 -3.70 47.10 2085 ---- 46.50B 43.40A 46.40B 42.70 -3.60 46.30 2090 ---- 45.70B 42.70A 45.70B 42.00 -3.60 45.60 2095 ---- 45.00B 42.00A 45.00B 41.30 -3.60 44.90 2100 ---- 44.30B 41.30A 44.30B 40.60 -3.60 44.20 165 2105 ---- 43.60B 40.70A 43.60B 40.00 -3.50 43.50 2110 ---- 42.90B 40.00A 42.90B 39.30 -3.50 42.80 2115 ---- ---- 39.40A 39.40A 38.70 -3.50 42.20 2120 ---- 41.60B 38.80A 41.60B 38.10 -3.40 41.50 2125 ---- ---- 38.20A 38.20A 37.50 -3.40 40.90 2130 ---- ---- 37.60A 37.60A 36.90 -3.40 40.30 2135 ---- ---- 37.00A 37.00A 36.40 -3.30 39.70 2140 ---- ---- 36.40A 36.40A 35.80 -3.30 39.10 2145 ---- ---- 35.90A 35.90A 35.20 -3.30 38.50 2150 ---- ---- 35.30A 35.30A 34.70 -3.20 37.90 2155 ---- ---- 34.80A 34.80A 34.20 -3.20 37.40 2160 ---- ---- 34.20A 34.20A 33.60 -3.20 36.80 2165 ---- ---- 33.70A 33.70A 33.10 -3.20 36.30 2170 ---- ---- 33.20A 33.20A 32.60 -3.20 35.80 2175 ---- ---- 32.70A 32.70A 32.10 -3.20 35.30 2180 ---- ---- 32.20A 32.20A 31.70 -3.10 34.80 2185 ---- ---- 31.80A 31.80A 31.20 -3.10 34.30 2190 ---- ---- 31.30A 31.30A 30.70 -3.10 33.80 2195 ---- ---- 30.80A 30.80A 30.30 -3.00 33.30 2200 ---- ---- 30.40A 30.40A 29.80 -3.00 32.80 2205 ---- ---- 29.90A 29.90A 29.40 -2.90 32.30 2210 ---- ---- 29.50A 29.50A 28.90 -3.00 31.90 2215 ---- ---- 29.10A 29.10A 28.50 -2.90 31.40 2220 ---- ---- 28.70A 28.70A 28.10 -2.90 31.00 2225 ---- ---- 28.30A 28.30A 27.70 -2.90 30.60 2230 ---- ---- 27.90A 27.90A 27.30 -2.80 30.10 2235 ---- ---- 27.50A 27.50A 26.90 -2.80 29.70 2240 ---- ---- 27.10A 27.10A 26.50 -2.80 29.30 2245 ---- ---- 26.70A 26.70A 26.10 -2.80 28.90 2250 ---- ---- 26.30A 26.30A 25.70 -2.80 28.50 17 2255 ---- ---- 26.00A 26.00A 25.40 -2.70 28.10 2260 ---- ---- 25.60A 25.60A 25.00 -2.70 27.70 2265 ---- ---- 25.20A 25.20A 24.60 -2.70 27.30 2270 ---- ---- 24.90A 24.90A 24.30 -2.70 27.00 2275 ---- ---- 24.60A 24.60A 24.00 -2.60 26.60 2280 ---- ---- 24.20A 24.20A 23.60 -2.70 26.30 2290 ---- ---- 23.60A 23.60A 23.00 -2.50 25.50 2300 ---- ---- 23.00A 23.00A 22.30 -2.60 24.90 5 2310 ---- ---- 22.40A 22.40A 21.70 -2.50 24.20 2320 ---- ---- 21.80A 21.80A 21.10 -2.50 23.60 2325 ---- ---- 21.50A 21.50A 20.80 -2.50 23.30 2330 ---- ---- 21.20A 21.20A 20.60 -2.40 23.00 2340 ---- ---- 20.70A 20.70A 20.00 -2.40 22.40 2350 ---- ---- 20.10A 20.10A 19.50 -2.30 21.80 2360 ---- ---- 19.60A 19.60A 19.00 -2.30 21.30 2370 ---- ---- 19.10A 19.10A 18.50 -2.20 20.70 2375 ---- ---- 18.90A 18.90A 18.20 -2.30 20.50 2380 ---- ---- 18.70A 18.70A 18.00 -2.20 20.20 2400 ---- ---- 17.80A 17.80A 17.10 -2.10 19.20 3 2425 ---- ---- 16.70A 16.70A 16.10 -2.00 18.10 2450 ---- ---- 15.70A 15.70A 15.10 -1.90 17.00 2475 ---- ---- 14.80A 14.80A 14.20 -1.90 16.10 2490 ---- ---- 14.30A 14.30A 13.70 -1.80 15.50 2500 ---- ---- 14.00A 14.00A 13.40 -1.80 15.20 200 2525 ---- ---- 13.30A 13.30A 12.70 -1.70 14.40 2550 ---- ---- 12.60A 12.60A 12.00 -1.60 13.60 2575 ---- ---- 11.90A 11.90A 11.40 -1.50 12.90 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 631.40 -8.50 639.90 1225 ---- ---- ---- ---- 606.40 -8.50 614.90 1250 ---- 595.50B 578.30A 595.50B 581.40 -8.50 589.90 1275 ---- ---- ---- ---- 556.40 -8.50 564.90 1300 ---- 545.70B 528.90A 545.70B 531.40 -8.60 540.00 1325 ---- ---- ---- ---- 506.70 -8.60 515.30 1350 ---- 496.60B 480.20A 496.60B 482.20 -8.60 490.80 1375 ---- ---- ---- ---- 457.90 -8.70 466.60 1400 ---- 448.50B 432.40A 448.50B 434.00 -8.70 442.70 1410 ---- ---- ---- ---- 424.50 -8.80 433.30 1420 ---- ---- ---- ---- 415.10 -8.70 423.80 1425 ---- ---- ---- ---- 410.40 -8.70 419.10 1430 ---- ---- ---- ---- 405.70 -8.80 414.50 1440 ---- ---- ---- ---- 396.40 -8.70 405.10 1450 ---- 401.50B 385.90A 401.50B 387.20 -8.70 395.90 1460 ---- ---- ---- ---- 378.00 -8.70 386.70 1470 ---- ---- ---- ---- 368.90 -8.70 377.60 1475 ---- ---- ---- ---- 364.30 -8.70 373.00 1480 ---- ---- 360.70A 360.70A 359.80 -8.70 368.50 1490 ---- 362.90B 349.80A 362.90B 350.90 -8.60 359.50 1500 ---- 355.80B 340.90A 355.80B 342.00 -8.60 350.60 1505 ---- 351.30B 336.50A 351.30B 337.60 -8.60 346.20 1510 ---- 346.90B 332.10A 346.90B 333.20 -8.60 341.80 1515 ---- 342.40B 327.80A 342.40B 328.80 -8.60 337.40 1520 ---- 338.00B 323.40A 338.00B 324.50 -8.50 333.00 1525 ---- 333.60B 319.10A 333.60B 320.20 -8.50 328.70 1530 ---- 329.30B 314.80A 329.30B 315.90 -8.50 324.40 1535 ---- 324.90B 310.60A 324.90B 311.60 -8.50 320.10 1540 ---- 320.60B 306.30A 320.60B 307.30 -8.50 315.80 1545 ---- 316.20B 302.10A 316.20B 303.10 -8.40 311.50 1550 ---- 311.90B 297.90A 311.90B 298.90 -8.40 307.30 1555 ---- 307.70B 293.70A 307.70B 294.70 -8.40 303.10 1560 ---- 303.40B 289.60A 303.40B 290.60 -8.30 298.90 1565 ---- 299.20B 285.50A 299.20B 286.50 -8.30 294.80 1570 ---- 295.00B 281.40A 295.00B 282.40 -8.20 290.60 1575 ---- 290.80B 277.30A 290.80B 278.30 -8.20 286.50 1580 ---- 286.70B 273.30A 286.70B 274.20 -8.30 282.50 1585 ---- 282.50B 269.30A 282.50B 270.20 -8.20 278.40 1590 ---- 278.40B 265.30A 278.40B 266.20 -8.20 274.40 1595 ---- 274.40B 261.30A 274.40B 262.30 -8.10 270.40 1600 ---- 270.30B 257.40A 270.30B 258.30 -8.20 266.50 1605 ---- 266.30B 253.50A 266.30B 254.40 -8.10 262.50 1610 ---- 262.30B 249.60A 262.30B 250.60 -8.00 258.60 1615 ---- 258.30B 245.80A 258.30B 246.70 -8.10 254.80 1620 ---- 254.40B 242.00A 254.40B 242.90 -8.00 250.90 1625 ---- 250.50B 238.20A 250.50B 239.20 -7.90 247.10 1630 ---- 246.60B 234.50A 246.60B 235.40 -7.90 243.30 1635 ---- 242.80B 230.80A 242.80B 231.70 -7.90 239.60 1640 ---- 239.00B 227.10A 239.00B 228.00 -7.90 235.90 1645 ---- 235.20B 223.50A 235.20B 224.40 -7.80 232.20 1650 ---- 231.50B 219.90A 231.50B 220.80 -7.80 228.60 1655 ---- 227.80B 216.30A 227.80B 217.20 -7.80 225.00 1660 ---- 224.10B 212.80A 224.10B 213.70 -7.70 221.40 1665 ---- 220.50B 209.30A 220.50B 210.20 -7.70 217.90 1670 ---- 216.90B 205.90A 216.90B 206.70 -7.60 214.30 1675 ---- 213.30B 202.50A 213.30B 203.30 -7.60 210.90 1680 ---- 209.80B 199.10A 209.80B 199.90 -7.60 207.50 1685 ---- 206.30B 195.80A 206.30B 196.50 -7.60 204.10 1690 ---- 202.80B 192.50A 202.80B 193.20 -7.50 200.70 1695 ---- 199.40B 189.20A 199.40B 189.90 -7.50 197.40 1700 ---- 196.10B 186.00A 196.10B 186.70 -7.40 194.10 1705 ---- 192.70B 182.80A 192.70B 183.50 -7.40 190.90 1710 ---- 189.40B 179.70A 189.40B 180.30 -7.40 187.70 1715 ---- 186.20B 176.60A 186.20B 177.20 -7.30 184.50 1720 ---- 183.00B 173.50A 183.00B 174.10 -7.30 181.40 1725 ---- 179.80B 170.50A 179.80B 171.10 -7.20 178.30 1730 ---- 176.70B 167.60A 176.70B 168.10 -7.10 175.20 1735 ---- 173.60B 164.70A 173.60B 165.10 -7.10 172.20 1740 ---- 170.60B 161.80A 170.60B 162.20 -7.10 169.30 1745 ---- 167.60B 158.90A 167.60B 159.30 -7.00 166.30 1750 ---- 164.60B 156.10A 164.60B 156.50 -6.90 163.40 1755 ---- 161.70B 153.40A 161.70B 153.70 -6.90 160.60 1760 ---- 158.80B 150.70A 158.80B 150.90 -6.90 157.80 1765 ---- 156.00B 148.00A 156.00B 148.20 -6.80 155.00 1770 ---- 153.20B 145.40A 153.20B 145.50 -6.80 152.30 1775 ---- 150.50B 142.80A 150.50B 142.90 -6.70 149.60 1780 ---- 147.80B 140.20A 147.80B 140.30 -6.70 147.00 1785 ---- 145.10B 137.70A 145.10B 137.70 -6.70 144.40 1790 ---- 142.50B 135.30A 142.50B 135.20 -6.60 141.80 1795 ---- 139.90B 132.90A 139.90B 132.80 -6.50 139.30 1800 ---- 137.40B 130.50A 137.40B 130.30 -6.50 136.80 23 1805 ---- 134.90B 128.10A 134.90B 127.90 -6.50 134.40 1810 ---- 132.50B 125.80A 132.50B 125.60 -6.40 132.00 1815 ---- 130.10B 123.60A 130.10B 123.30 -6.30 129.60 1820 ---- 127.70B 121.40A 127.70B 121.00 -6.30 127.30 1825 ---- 125.40B 119.20A 125.40B 118.80 -6.20 125.00 1830 ---- 123.10B 117.10A 123.10B 116.60 -6.20 122.80 1835 ---- 120.90B 115.00A 120.90B 114.50 -6.10 120.60 1840 ---- 118.70B 112.90A 118.70B 112.40 -6.00 118.40 1845 ---- 116.50B 110.90A 116.50B 110.30 -6.00 116.30 1850 ---- 114.40B 108.90A 114.40B 108.30 -5.90 114.20 1855 ---- 112.30B 107.00A 112.30B 106.30 -5.90 112.20 1860 ---- 110.30B 105.10A 110.30B 104.40 -5.70 110.10 1865 ---- 108.30B 103.20A 108.30B 102.50 -5.70 108.20 1870 ---- 106.30B 101.40A 106.30B 100.60 -5.60 106.20 1875 ---- ---- 99.60A 99.60A 98.80 -5.60 104.40 1880 ---- ---- 97.80A 97.80A 97.00 -5.50 102.50 1885 ---- ---- 96.10A 96.10A 95.20 -5.50 100.70 1890 ---- ---- 94.40A 94.40A 93.50 -5.40 98.90 1895 ---- ---- 92.80A 92.80A 91.80 -5.30 97.10 1900 ---- ---- 91.10A 91.10A 90.20 -5.20 95.40 65 1905 ---- ---- 89.60A 89.60A 88.50 -5.20 93.70 1910 ---- ---- 88.00A 88.00A 87.00 -5.10 92.10 1915 ---- ---- 86.50A 86.50A 85.40 -5.10 90.50 1920 ---- ---- 85.00A 85.00A 83.90 -5.00 88.90 1925 ---- ---- 83.50A 83.50A 82.40 -5.00 87.40 1930 ---- ---- 82.10A 82.10A 81.00 -4.80 85.80 1935 ---- ---- 80.70A 80.70A 79.50 -4.90 84.40 1940 ---- ---- 79.30A 79.30A 78.10 -4.80 82.90 1945 ---- ---- 78.00A 78.00A 76.80 -4.70 81.50 1950 ---- ---- 76.60A 76.60A 75.50 -4.60 80.10 1955 ---- ---- 75.40A 75.40A 74.10 -4.60 78.70 1960 ---- ---- 74.10A 74.10A 72.90 -4.50 77.40 1965 ---- ---- 72.90A 72.90A 71.60 -4.50 76.10 1970 ---- ---- 71.60A 71.60A 70.40 -4.40 74.80 1975 ---- ---- 70.40A 70.40A 69.20 -4.30 73.50 1980 ---- ---- 69.30A 69.30A 68.00 -4.30 72.30 1985 ---- ---- 68.10A 68.10A 66.90 -4.20 71.10 1990 ---- ---- 67.00A 67.00A 65.80 -4.10 69.90 1995 ---- ---- 65.90A 65.90A 64.70 -4.10 68.80 2000 ---- ---- 64.90A 64.90A 63.60 -4.10 67.70 2005 ---- ---- 63.80A 63.80A 62.50 -4.10 66.60 2010 ---- ---- 62.80A 62.80A 61.50 -4.00 65.50 2015 ---- ---- 61.80A 61.80A 60.50 -3.90 64.40 2020 ---- ---- 60.80A 60.80A 59.50 -3.90 63.40 2025 ---- ---- 59.80A 59.80A 58.60 -3.80 62.40 2030 ---- ---- 58.90A 58.90A 57.60 -3.80 61.40 2035 ---- ---- 57.90A 57.90A 56.70 -3.70 60.40 2040 ---- ---- 57.00A 57.00A 55.80 -3.70 59.50 2045 ---- ---- 56.10A 56.10A 54.90 -3.60 58.50 2050 ---- ---- 55.30A 55.30A 54.00 -3.60 57.60 2055 ---- ---- 54.40A 54.40A 53.10 -3.60 56.70 2060 ---- ---- 53.60A 53.60A 52.30 -3.50 55.80 2065 ---- ---- 52.70A 52.70A 51.50 -3.50 55.00 2070 ---- ---- 51.90A 51.90A 50.70 -3.50 54.20 2075 ---- ---- 51.10A 51.10A 49.90 -3.40 53.30 2080 ---- ---- 50.40A 50.40A 49.10 -3.40 52.50 2085 ---- ---- 49.60A 49.60A 48.40 -3.30 51.70 2090 ---- ---- 48.80A 48.80A 47.60 -3.40 51.00 2095 ---- ---- 48.10A 48.10A 46.90 -3.30 50.20 2100 ---- ---- 47.30A 47.30A 46.20 -3.30 49.50 23 2105 ---- ---- 46.60A 46.60A 45.50 -3.20 48.70 2110 ---- ---- 45.90A 45.90A 44.80 -3.20 48.00 2115 ---- ---- 45.20A 45.20A 44.10 -3.20 47.30 2120 ---- ---- 44.60A 44.60A 43.40 -3.30 46.70 2125 ---- ---- 43.90A 43.90A 42.70 -3.30 46.00 2130 ---- ---- 43.30A 43.30A 42.10 -3.20 45.30 2135 ---- ---- 42.60A 42.60A 41.50 -3.20 44.70 2140 ---- ---- 42.00A 42.00A 40.80 -3.20 44.00 2145 ---- ---- 41.40A 41.40A 40.20 -3.20 43.40 2150 ---- ---- 40.80A 40.80A 39.60 -3.20 42.80 2155 ---- ---- 40.30A 40.30A 39.00 -3.20 42.20 2160 ---- ---- 39.70A 39.70A 38.40 -3.20 41.60 2165 ---- ---- 39.10A 39.10A 37.90 -3.10 41.00 2170 ---- ---- 38.60A 38.60A 37.30 -3.20 40.50 2175 ---- ---- 38.00A 38.00A 36.70 -3.20 39.90 2180 ---- ---- 37.50A 37.50A 36.20 -3.20 39.40 2185 ---- ---- 37.00A 37.00A 35.60 -3.20 38.80 2190 ---- ---- 36.50A 36.50A 35.10 -3.20 38.30 2195 ---- ---- 36.00A 36.00A 34.60 -3.20 37.80 2200 ---- ---- 35.50A 35.50A 34.00 -3.30 37.30 14 2205 ---- ---- 35.00A 35.00A 33.50 -3.30 36.80 2210 ---- ---- 34.60A 34.60A 33.00 -3.30 36.30 2215 ---- ---- 34.10A 34.10A 32.50 -3.30 35.80 2220 ---- ---- 33.60A 33.60A 32.00 -3.30 35.30 2225 ---- ---- 33.20A 33.20A 31.60 -3.20 34.80 2230 ---- ---- 32.80A 32.80A 31.10 -3.30 34.40 2235 ---- ---- 32.30A 32.30A 30.60 -3.30 33.90 2240 ---- ---- 31.90A 31.90A 30.20 -3.30 33.50 2245 ---- ---- 31.50A 31.50A 29.70 -3.30 33.00 2250 ---- ---- 31.10A 31.10A 29.30 -3.30 32.60 2255 ---- ---- 30.70A 30.70A 28.90 -3.30 32.20 2260 ---- ---- 30.30A 30.30A 28.50 -3.30 31.80 2265 ---- ---- 29.90A 29.90A 28.00 -3.40 31.40 2270 ---- ---- 29.50A 29.50A 27.70 -3.30 31.00 2275 ---- ---- 29.10A 29.10A 27.30 -3.30 30.60 2280 ---- ---- 28.80A 28.80A 26.90 -3.30 30.20 2290 ---- ---- 28.10A 28.10A 26.20 -3.20 29.40 2300 24.50 25.00 24.50 24.70 25.50 -3.20 6 28.70 2 2310 ---- ---- 26.70A 26.70A 24.90 -3.10 28.00 2320 ---- ---- 26.10A 26.10A 24.30 -3.00 27.30 2325 ---- ---- 25.70A 25.70A 24.00 -3.00 27.00 2330 ---- ---- 25.40A 25.40A 23.70 -2.90 26.60 2340 ---- ---- 24.80A 24.80A 23.20 -2.80 26.00 2350 ---- ---- 24.20A 24.20A 22.70 -2.70 25.40 2360 ---- ---- 23.70A 23.70A 22.20 -2.60 24.80 2370 ---- ---- 23.10A 23.10A 21.70 -2.50 24.20 2375 ---- ---- 22.90A 22.90A 21.50 -2.40 23.90 2380 ---- ---- 22.60A 22.60A 21.30 -2.30 23.60 2400 ---- ---- 21.60A 21.60A 20.50 -2.10 22.60 2425 ---- ---- 20.40A 20.40A 19.50 -1.80 21.30 2450 ---- ---- 19.30A 19.30A 18.60 -1.60 20.20 2475 ---- ---- 18.30A 18.30A 17.70 -1.40 19.10 2500 ---- ---- 17.40A 17.40A 17.00 -1.20 18.20 2525 ---- ---- 16.50A 16.50A 16.30 -1.00 17.30 2550 ---- ---- 15.70A 15.70A 15.60 -.90 16.50 2575 ---- ---- 14.90A 14.90A 15.00 -.70 15.70 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 622.90 -7.70 630.60 1250 ---- ---- ---- ---- 597.90 -7.70 605.60 1275 ---- ---- ---- ---- 572.90 -7.70 580.60 1300 ---- ---- ---- ---- 547.90 -7.70 555.60 1325 ---- ---- ---- ---- 522.90 -7.70 530.60 1350 ---- ---- ---- ---- 498.30 -7.50 505.80 1375 ---- ---- ---- ---- 474.10 -7.40 481.50 1400 ---- ---- ---- ---- 450.30 -7.40 457.70 1420 ---- ---- ---- ---- 431.70 -7.20 438.90 1425 ---- ---- ---- ---- 427.00 -7.30 434.30 1430 ---- ---- ---- ---- 422.40 -7.30 429.70 1440 ---- ---- ---- ---- 413.30 -7.20 420.50 1450 ---- ---- ---- ---- 404.20 -7.20 411.40 1460 ---- ---- ---- ---- 395.20 -7.10 402.30 1470 ---- ---- ---- ---- 386.30 -7.00 393.30 1475 ---- ---- ---- ---- 381.80 -7.10 388.90 1480 ---- ---- ---- ---- 377.40 -7.10 384.50 1490 ---- ---- ---- ---- 368.70 -7.00 375.70 1500 ---- ---- ---- ---- 360.00 -6.90 366.90 1510 ---- ---- ---- ---- 351.40 -6.90 358.30 1515 ---- ---- ---- ---- 347.10 -6.90 354.00 1520 ---- ---- ---- ---- 342.90 -6.80 349.70 1525 ---- ---- ---- ---- 338.60 -6.90 345.50 1530 ---- ---- ---- ---- 334.40 -6.90 341.30 1535 ---- ---- ---- ---- 330.30 -6.80 337.10 1540 ---- ---- ---- ---- 326.10 -6.80 332.90 1545 ---- ---- ---- ---- 322.00 -6.70 328.70 1550 ---- ---- ---- ---- 317.90 -6.70 324.60 1555 ---- ---- ---- ---- 313.80 -6.70 320.50 1560 ---- ---- ---- ---- 309.70 -6.70 316.40 1565 ---- ---- ---- ---- 305.70 -6.60 312.30 1570 ---- ---- ---- ---- 301.70 -6.60 308.30 1575 ---- ---- ---- ---- 297.70 -6.60 304.30 1580 ---- ---- ---- ---- 293.70 -6.60 300.30 1585 ---- ---- ---- ---- 289.80 -6.50 296.30 1590 ---- ---- ---- ---- 285.90 -6.40 292.30 1595 ---- ---- ---- ---- 282.00 -6.40 288.40 1600 ---- ---- ---- ---- 278.10 -6.40 284.50 1605 ---- ---- ---- ---- 274.30 -6.40 280.70 1610 ---- ---- ---- ---- 270.50 -6.30 276.80 1615 ---- ---- ---- ---- 266.70 -6.30 273.00 1620 ---- ---- ---- ---- 263.00 -6.20 269.20 1625 ---- ---- ---- ---- 259.20 -6.20 265.40 1630 ---- ---- ---- ---- 255.60 -6.10 261.70 1635 ---- ---- ---- ---- 251.90 -6.10 258.00 1640 ---- ---- ---- ---- 248.30 -6.00 254.30 1645 ---- ---- ---- ---- 244.60 -6.00 250.60 1650 ---- ---- ---- ---- 241.10 -5.90 247.00 1655 ---- ---- ---- ---- 237.50 -5.90 243.40 1660 ---- ---- ---- ---- 234.00 -5.80 239.80 1665 ---- ---- ---- ---- 230.50 -5.80 236.30 1670 ---- ---- ---- ---- 227.10 -5.70 232.80 1675 ---- ---- ---- ---- 223.60 -5.70 229.30 1680 ---- ---- ---- ---- 220.20 -5.60 225.80 1685 ---- ---- ---- ---- 216.90 -5.50 222.40 1690 ---- ---- ---- ---- 213.50 -5.50 219.00 1695 ---- ---- ---- ---- 210.20 -5.50 215.70 1700 ---- ---- ---- ---- 206.90 -5.40 212.30 1705 ---- ---- ---- ---- 203.70 -5.30 209.00 1710 ---- ---- ---- ---- 200.50 -5.30 205.80 1715 ---- ---- ---- ---- 197.30 -5.30 202.60 1720 ---- ---- ---- ---- 194.10 -5.30 199.40 1725 ---- ---- ---- ---- 191.00 -5.20 196.20 1730 ---- ---- ---- ---- 187.90 -5.20 193.10 1735 ---- ---- ---- ---- 184.80 -5.20 190.00 1740 ---- ---- ---- ---- 181.80 -5.20 187.00 1745 ---- ---- ---- ---- 178.70 -5.30 184.00 1750 ---- ---- ---- ---- 175.80 -5.20 181.00 1755 ---- ---- ---- ---- 172.80 -5.30 178.10 1760 ---- ---- ---- ---- 169.90 -5.30 175.20 1765 ---- ---- ---- ---- 167.00 -5.40 172.40 1770 ---- ---- ---- ---- 164.20 -5.40 169.60 1775 ---- ---- ---- ---- 161.40 -5.40 166.80 1780 ---- ---- ---- ---- 158.60 -5.50 164.10 1785 ---- ---- ---- ---- 155.90 -5.50 161.40 1790 ---- ---- ---- ---- 153.20 -5.50 158.70 1795 ---- ---- ---- ---- 150.60 -5.50 156.10 1800 ---- ---- ---- ---- 148.00 -5.60 153.60 1805 ---- ---- ---- ---- 145.40 -5.70 151.10 1810 ---- ---- ---- ---- 142.90 -5.70 148.60 1815 ---- ---- ---- ---- 140.50 -5.70 146.20 1820 ---- ---- ---- ---- 138.10 -5.70 143.80 1825 ---- ---- ---- ---- 135.70 -5.80 141.50 1830 ---- ---- ---- ---- 133.40 -5.80 139.20 1835 ---- ---- ---- ---- 131.20 -5.70 136.90 1840 ---- ---- ---- ---- 129.00 -5.70 134.70 1845 ---- ---- ---- ---- 126.80 -5.80 132.60 1850 ---- ---- ---- ---- 124.70 -5.80 130.50 1855 ---- ---- ---- ---- 122.70 -5.70 128.40 1860 ---- ---- ---- ---- 120.70 -5.70 126.40 1865 ---- ---- ---- ---- 118.80 -5.60 124.40 1870 ---- ---- ---- ---- 116.90 -5.60 122.50 1875 ---- ---- ---- ---- 115.10 -5.60 120.70 1880 ---- ---- ---- ---- 113.30 -5.50 118.80 1885 ---- ---- ---- ---- 111.60 -5.40 117.00 1890 ---- ---- ---- ---- 109.90 -5.40 115.30 1895 ---- ---- ---- ---- 108.30 -5.30 113.60 1900 ---- ---- ---- ---- 106.70 -5.20 111.90 1905 ---- ---- ---- ---- 105.10 -5.20 110.30 1910 ---- ---- ---- ---- 103.60 -5.10 108.70 1915 ---- ---- ---- ---- 102.10 -5.00 107.10 1920 ---- ---- ---- ---- 100.70 -4.90 105.60 1925 ---- ---- ---- ---- 99.30 -4.80 104.10 1930 ---- ---- ---- ---- 98.00 -4.70 102.70 1935 ---- ---- ---- ---- 96.60 -4.70 101.30 1940 ---- ---- ---- ---- 95.30 -4.60 99.90 1945 ---- ---- ---- ---- 94.10 -4.40 98.50 1950 ---- ---- ---- ---- 92.80 -4.40 97.20 1955 ---- ---- ---- ---- 91.60 -4.20 95.80 1960 ---- ---- ---- ---- 90.40 -4.20 94.60 1965 ---- ---- ---- ---- 89.30 -4.00 93.30 1970 ---- ---- ---- ---- 88.10 -4.00 92.10 1975 ---- ---- ---- ---- 87.00 -3.80 90.80 1980 ---- ---- ---- ---- 85.90 -3.70 89.60 1985 ---- ---- ---- ---- 84.80 -3.70 88.50 1990 ---- ---- ---- ---- 83.80 -3.50 87.30 1995 ---- ---- ---- ---- 82.70 -3.50 86.20 2000 ---- ---- ---- ---- 81.70 -3.30 85.00 2005 ---- ---- ---- ---- 80.70 -3.20 83.90 2010 ---- ---- ---- ---- 79.70 -3.10 82.80 2015 ---- ---- ---- ---- 78.70 -3.10 81.80 2020 ---- ---- ---- ---- 77.70 -3.00 80.70 2025 ---- ---- ---- ---- 76.70 -2.90 79.60 2030 ---- ---- ---- ---- 75.70 -2.90 78.60 2035 ---- ---- ---- ---- 74.80 -2.80 77.60 2040 ---- ---- ---- ---- 73.80 -2.80 76.60 2045 ---- ---- ---- ---- 72.80 -2.70 75.50 2050 ---- ---- ---- ---- 71.90 -2.60 74.50 2055 ---- ---- ---- ---- 71.00 -2.60 73.60 2060 ---- ---- ---- ---- 70.00 -2.60 72.60 2065 ---- ---- ---- ---- 69.10 -2.50 71.60 2070 ---- ---- ---- ---- 68.20 -2.50 70.70 2075 ---- ---- ---- ---- 67.30 -2.40 69.70 2080 ---- ---- ---- ---- 66.40 -2.40 68.80 2085 ---- ---- ---- ---- 65.50 -2.40 67.90 2090 ---- ---- ---- ---- 64.60 -2.40 67.00 2095 ---- ---- ---- ---- 63.80 -2.30 66.10 2100 ---- ---- ---- ---- 62.90 -2.30 65.20 2105 ---- ---- ---- ---- 62.10 -2.20 64.30 2110 ---- ---- ---- ---- 61.20 -2.30 63.50 2115 ---- ---- ---- ---- 60.40 -2.20 62.60 2120 ---- ---- ---- ---- 59.60 -2.20 61.80 2125 ---- ---- ---- ---- 58.80 -2.20 61.00 2130 ---- ---- ---- ---- 58.00 -2.20 60.20 2135 ---- ---- ---- ---- 57.20 -2.20 59.40 2140 ---- ---- ---- ---- 56.50 -2.10 58.60 2145 ---- ---- ---- ---- 55.70 -2.10 57.80 2150 ---- ---- ---- ---- 55.00 -2.10 57.10 2155 ---- ---- ---- ---- 54.20 -2.10 56.30 2160 ---- ---- ---- ---- 53.50 -2.10 55.60 2165 ---- ---- ---- ---- 52.80 -2.10 54.90 2170 ---- ---- ---- ---- 52.10 -2.10 54.20 2175 ---- ---- ---- ---- 51.40 -2.10 53.50 2180 ---- ---- ---- ---- 50.80 -2.00 52.80 2185 ---- ---- ---- ---- 50.10 -2.00 52.10 2190 ---- ---- ---- ---- 49.50 -2.00 51.50 2195 ---- ---- ---- ---- 48.80 -2.00 50.80 2200 ---- ---- ---- ---- 48.20 -2.00 50.20 2205 ---- ---- ---- ---- 47.60 -2.00 49.60 2210 ---- ---- ---- ---- 47.00 -2.00 49.00 2215 ---- ---- ---- ---- 46.40 -2.00 48.40 2220 ---- ---- ---- ---- 45.90 -1.90 47.80 2225 ---- ---- ---- ---- 45.30 -1.90 47.20 2230 ---- ---- ---- ---- 44.80 -1.80 46.60 2235 ---- ---- ---- ---- 44.20 -1.90 46.10 2240 ---- ---- ---- ---- 43.70 -1.90 45.60 2245 ---- ---- ---- ---- 43.20 -1.80 45.00 2250 ---- ---- ---- ---- 42.70 -1.80 44.50 2255 ---- ---- ---- ---- 42.20 -1.80 44.00 2260 ---- ---- ---- ---- 41.70 -1.80 43.50 2265 ---- ---- ---- ---- 41.20 -1.80 43.00 2270 ---- ---- ---- ---- 40.80 -1.70 42.50 2275 ---- ---- ---- ---- 40.30 -1.70 42.00 2280 ---- ---- ---- ---- 39.90 -1.70 41.60 2285 ---- ---- ---- ---- 39.40 -1.70 41.10 2290 ---- ---- ---- ---- 39.00 -1.70 40.70 2300 ---- ---- ---- ---- 38.10 -1.70 39.80 2310 ---- ---- ---- ---- 37.30 -1.60 38.90 2320 ---- ---- ---- ---- 36.50 -1.60 38.10 2325 ---- ---- ---- ---- 36.20 -1.50 37.70 2330 ---- ---- ---- ---- 35.80 -1.50 37.30 2340 ---- ---- ---- ---- 35.10 -1.50 36.60 2350 ---- ---- ---- ---- 34.30 -1.50 35.80 2360 ---- ---- ---- ---- 33.70 -1.40 35.10 2370 ---- ---- ---- ---- 33.00 -1.40 34.40 2375 ---- ---- ---- ---- 32.70 -1.40 34.10 2380 ---- ---- ---- ---- 32.40 -1.30 33.70 2400 ---- ---- ---- ---- 31.10 -1.30 32.40 2425 ---- ---- ---- ---- 29.70 -1.20 30.90 2450 ---- ---- ---- ---- 28.40 -1.20 29.60 2475 ---- ---- ---- ---- 27.20 -1.10 28.30 2500 ---- ---- ---- ---- 26.00 -1.10 27.10 2525 ---- ---- ---- ---- 25.00 -1.00 26.00 2550 ---- ---- ---- ---- 24.00 -.90 24.90 2575 ---- ---- ---- ---- 23.10 -.90 24.00 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 847.90 -7.70 855.60 1025 ---- ---- ---- ---- 822.90 -7.70 830.60 1050 ---- ---- ---- ---- 797.90 -7.70 805.60 1075 ---- ---- ---- ---- 772.90 -7.70 780.60 1080 ---- ---- ---- ---- 767.90 -7.70 775.60 1090 ---- ---- ---- ---- 757.90 -7.70 765.60 1100 ---- ---- ---- ---- 747.90 -7.70 755.60 1110 ---- ---- ---- ---- 737.90 -7.70 745.60 1120 ---- ---- ---- ---- 727.90 -7.70 735.60 1125 ---- ---- ---- ---- 722.90 -7.70 730.60 1130 ---- ---- ---- ---- 717.90 -7.70 725.60 1140 ---- ---- ---- ---- 707.90 -7.70 715.60 1150 ---- ---- ---- ---- 697.90 -7.70 705.60 1160 ---- ---- ---- ---- 687.90 -7.70 695.60 1170 ---- ---- ---- ---- 677.90 -7.70 685.60 1175 ---- ---- ---- ---- 672.90 -7.70 680.60 1180 ---- ---- ---- ---- 667.90 -7.70 675.60 1185 ---- ---- ---- ---- 662.90 -7.70 670.60 1190 ---- ---- ---- ---- 657.90 -7.70 665.60 1195 ---- ---- ---- ---- 652.90 -7.70 660.60 1200 ---- ---- ---- ---- 647.90 -7.70 655.60 1205 ---- ---- ---- ---- 642.90 -7.70 650.60 1210 ---- ---- ---- ---- 637.90 -7.70 645.60 1215 ---- ---- ---- ---- 632.90 -7.70 640.60 1220 ---- ---- ---- ---- 627.90 -7.70 635.60 1225 ---- ---- ---- ---- 622.90 -7.70 630.60 1230 ---- ---- ---- ---- 617.90 -7.70 625.60 1235 ---- ---- ---- ---- 612.90 -7.70 620.60 1240 ---- ---- ---- ---- 607.90 -7.70 615.60 1245 ---- ---- ---- ---- 602.90 -7.70 610.60 1250 ---- ---- ---- ---- 597.90 -7.70 605.60 1255 ---- ---- ---- ---- 592.90 -7.70 600.60 1260 ---- ---- ---- ---- 587.90 -7.70 595.60 1265 ---- ---- ---- ---- 582.90 -7.70 590.60 1270 ---- ---- ---- ---- 577.90 -7.70 585.60 1275 ---- ---- ---- ---- 572.90 -7.80 580.70 1280 ---- ---- ---- ---- 568.00 -7.70 575.70 1285 ---- ---- ---- ---- 563.00 -7.80 570.80 1290 ---- ---- ---- ---- 558.10 -7.70 565.80 1295 ---- ---- ---- ---- 553.10 -7.80 560.90 1300 ---- ---- ---- ---- 548.20 -7.80 556.00 1305 ---- ---- ---- ---- 543.30 -7.80 551.10 1310 ---- ---- ---- ---- 538.40 -7.80 546.20 1315 ---- ---- ---- ---- 533.50 -7.80 541.30 1320 ---- ---- ---- ---- 528.60 -7.80 536.40 1325 ---- ---- ---- ---- 523.70 -7.80 531.50 1330 ---- ---- ---- ---- 518.80 -7.90 526.70 1335 ---- ---- ---- ---- 514.00 -7.80 521.80 1340 ---- ---- ---- ---- 509.10 -7.90 517.00 1345 ---- ---- ---- ---- 504.30 -7.90 512.20 1350 ---- ---- ---- ---- 499.50 -7.90 507.40 1355 ---- ---- ---- ---- 494.70 -7.90 502.60 1360 ---- ---- ---- ---- 489.90 -7.90 497.80 1365 ---- ---- ---- ---- 485.10 -7.90 493.00 1370 ---- ---- ---- ---- 480.30 -7.90 488.20 1375 ---- ---- ---- ---- 475.60 -7.90 483.50 1380 ---- ---- ---- ---- 470.80 -7.90 478.70 1385 ---- ---- ---- ---- 466.10 -7.90 474.00 1390 ---- ---- ---- ---- 461.40 -7.90 469.30 1395 ---- ---- ---- ---- 456.70 -7.90 464.60 1400 ---- ---- ---- ---- 452.00 -7.90 459.90 1405 ---- ---- ---- ---- 447.30 -7.90 455.20 1410 ---- ---- ---- ---- 442.60 -8.00 450.60 1415 ---- ---- ---- ---- 438.00 -7.90 445.90 1420 ---- ---- ---- ---- 433.40 -7.90 441.30 1425 ---- ---- ---- ---- 428.70 -8.00 436.70 1430 ---- ---- ---- ---- 424.10 -8.00 432.10 1435 ---- ---- ---- ---- 419.50 -8.00 427.50 1440 ---- ---- ---- ---- 415.00 -7.90 422.90 1445 ---- ---- ---- ---- 410.40 -7.90 418.30 1450 ---- ---- ---- ---- 405.90 -7.90 413.80 1455 ---- ---- ---- ---- 401.30 -8.00 409.30 1460 ---- ---- ---- ---- 396.80 -8.00 404.80 1465 ---- ---- ---- ---- 392.30 -8.00 400.30 1470 ---- ---- ---- ---- 387.90 -7.90 395.80 1475 ---- ---- ---- ---- 383.40 -7.90 391.30 1480 ---- ---- ---- ---- 379.00 -7.90 386.90 1485 ---- ---- ---- ---- 374.60 -7.90 382.50 1490 ---- ---- ---- ---- 370.20 -7.80 378.00 1495 ---- ---- ---- ---- 365.80 -7.90 373.70 1500 ---- ---- ---- ---- 361.40 -7.90 369.30 1505 ---- ---- ---- ---- 357.10 -7.80 364.90 1510 ---- ---- ---- ---- 352.80 -7.80 360.60 1515 ---- ---- ---- ---- 348.50 -7.80 356.30 1520 ---- ---- ---- ---- 344.20 -7.80 352.00 1525 ---- ---- ---- ---- 339.90 -7.90 347.80 1530 ---- ---- ---- ---- 335.70 -7.80 343.50 1535 ---- ---- ---- ---- 331.50 -7.80 339.30 1540 ---- ---- ---- ---- 327.30 -7.80 335.10 1545 ---- ---- ---- ---- 323.20 -7.70 330.90 1550 ---- ---- ---- ---- 319.00 -7.80 326.80 1555 ---- ---- ---- ---- 314.90 -7.70 322.60 1560 ---- ---- ---- ---- 310.80 -7.70 318.50 1565 ---- ---- ---- ---- 306.80 -7.70 314.50 1570 ---- ---- ---- ---- 302.70 -7.70 310.40 1575 ---- ---- ---- ---- 298.70 -7.70 306.40 1580 ---- ---- ---- ---- 294.80 -7.60 302.40 1585 ---- ---- ---- ---- 290.80 -7.60 298.40 1590 ---- ---- ---- ---- 286.90 -7.60 294.50 1595 ---- ---- ---- ---- 283.00 -7.50 290.50 1600 ---- ---- ---- ---- 279.10 -7.60 286.70 95 1605 ---- ---- ---- ---- 275.30 -7.50 282.80 1610 ---- ---- ---- ---- 271.50 -7.50 279.00 1615 ---- ---- ---- ---- 267.70 -7.50 275.20 1620 ---- ---- ---- ---- 263.90 -7.50 271.40 1625 ---- ---- ---- ---- 260.20 -7.50 267.70 50 1630 ---- ---- ---- ---- 256.50 -7.50 264.00 1635 ---- ---- ---- ---- 252.90 -7.40 260.30 1640 ---- ---- ---- ---- 249.30 -7.30 256.60 1645 ---- ---- ---- ---- 245.70 -7.30 253.00 1650 ---- ---- ---- ---- 242.10 -7.40 249.50 100 1655 ---- ---- ---- ---- 238.60 -7.30 245.90 1660 ---- ---- ---- ---- 235.10 -7.30 242.40 1665 ---- ---- ---- ---- 231.70 -7.20 238.90 1670 ---- ---- ---- ---- 228.30 -7.20 235.50 1675 ---- ---- ---- ---- 224.90 -7.20 232.10 1680 ---- ---- ---- ---- 221.50 -7.20 228.70 1685 ---- ---- ---- ---- 218.20 -7.10 225.30 1690 ---- ---- ---- ---- 214.90 -7.10 222.00 1695 ---- ---- ---- ---- 211.70 -7.10 218.80 1700 ---- ---- ---- ---- 208.50 -7.00 215.50 199 1705 ---- ---- ---- ---- 205.30 -7.00 212.30 1710 ---- ---- ---- ---- 202.20 -6.90 209.10 1715 ---- ---- ---- ---- 199.10 -6.90 206.00 1720 ---- ---- ---- ---- 196.00 -6.90 202.90 1725 ---- 200.30B 191.70A 191.70A 193.00 -6.90 199.90 1730 ---- ---- ---- ---- 190.00 -6.80 196.80 1735 ---- ---- ---- ---- 187.00 -6.90 193.90 1740 ---- ---- ---- ---- 184.10 -6.80 190.90 1745 ---- ---- ---- ---- 181.20 -6.80 188.00 1750 ---- ---- ---- ---- 178.40 -6.70 185.10 550 1755 ---- ---- ---- ---- 175.60 -6.70 182.30 1760 ---- ---- ---- ---- 172.80 -6.70 179.50 1765 ---- ---- ---- ---- 170.10 -6.60 176.70 1770 ---- ---- ---- ---- 167.40 -6.60 174.00 1775 ---- ---- ---- ---- 164.70 -6.60 171.30 126 1780 ---- ---- ---- ---- 162.10 -6.50 168.60 1785 ---- ---- ---- ---- 159.50 -6.50 166.00 1790 ---- ---- ---- ---- 157.00 -6.40 163.40 1795 ---- ---- ---- ---- 154.50 -6.40 160.90 1800 ---- ---- 151.20A 151.20A 152.00 -6.40 158.40 8505 1805 ---- ---- ---- ---- 149.60 -6.30 155.90 1810 ---- ---- ---- ---- 147.20 -6.30 153.50 1815 ---- ---- ---- ---- 144.80 -6.20 151.00 1820 ---- ---- ---- ---- 142.50 -6.20 148.70 1825 ---- ---- ---- ---- 140.20 -6.20 146.40 1830 ---- ---- ---- ---- 137.90 -6.20 144.10 1835 ---- ---- ---- ---- 135.70 -6.10 141.80 1 1840 ---- ---- ---- ---- 133.60 -6.00 139.60 1845 ---- ---- ---- ---- 131.40 -6.00 137.40 1850 ---- ---- 128.90A 128.90A 129.30 -5.90 135.20 700 1855 ---- ---- ---- ---- 127.20 -5.90 133.10 1860 ---- ---- ---- ---- 125.20 -5.80 131.00 1865 ---- ---- ---- ---- 123.20 -5.80 129.00 1870 ---- ---- ---- ---- 121.20 -5.70 126.90 1875 ---- ---- ---- ---- 119.30 -5.70 125.00 1880 ---- ---- ---- ---- 117.40 -5.60 123.00 1885 ---- ---- ---- ---- 115.50 -5.60 121.10 1890 ---- ---- ---- ---- 113.70 -5.50 119.20 1 1895 ---- ---- ---- ---- 111.90 -5.40 117.30 1900 ---- ---- 110.00A 110.00A 110.10 -5.40 115.50 510 1905 ---- ---- ---- ---- 108.30 -5.40 113.70 1910 ---- ---- ---- ---- 106.60 -5.30 111.90 1915 ---- ---- ---- ---- 104.90 -5.30 110.20 1920 ---- ---- ---- ---- 103.30 -5.20 108.50 1925 ---- ---- ---- ---- 101.70 -5.10 106.80 1 1930 ---- ---- ---- ---- 100.00 -5.20 105.20 1935 ---- ---- ---- ---- 98.50 -5.10 103.60 1940 ---- ---- ---- ---- 96.90 -5.10 102.00 1 1945 ---- ---- ---- ---- 95.40 -5.00 100.40 1950 ---- ---- 94.20A 94.20A 93.90 -5.00 98.90 35 10032 1955 ---- ---- ---- ---- 92.40 -5.00 97.40 1960 ---- ---- ---- ---- 91.00 -4.90 95.90 1965 ---- ---- ---- ---- 89.60 -4.90 94.50 1970 ---- ---- ---- ---- 88.20 -4.90 93.10 1975 ---- ---- ---- ---- 86.80 -4.90 91.70 1980 ---- ---- ---- ---- 85.40 -4.90 90.30 1985 ---- ---- ---- ---- 84.10 -4.90 89.00 1990 ---- ---- ---- ---- 82.80 -4.80 87.60 1995 ---- ---- ---- ---- 81.50 -4.80 86.30 2000 ---- ---- 81.00A 81.00A 80.30 -4.80 85.10 2126 2005 ---- ---- ---- ---- 79.10 -4.70 83.80 2010 ---- ---- ---- ---- 77.90 -4.70 82.60 2015 ---- ---- ---- ---- 76.70 -4.70 81.40 2020 ---- ---- ---- ---- 75.60 -4.60 80.20 2025 ---- ---- ---- ---- 74.50 -4.60 79.10 2030 ---- ---- ---- ---- 73.40 -4.50 77.90 2035 ---- ---- ---- ---- 72.30 -4.50 76.80 2040 ---- ---- ---- ---- 71.30 -4.40 75.70 2045 ---- ---- ---- ---- 70.20 -4.50 74.70 2050 ---- ---- ---- ---- 69.20 -4.40 73.60 273 2055 ---- ---- ---- ---- 68.20 -4.40 72.60 2060 ---- ---- ---- ---- 67.30 -4.30 71.60 2065 ---- ---- ---- ---- 66.30 -4.30 70.60 2070 ---- ---- ---- ---- 65.40 -4.20 69.60 2075 ---- ---- 65.30A 65.30A 64.50 -4.10 68.60 80 2080 ---- ---- ---- ---- 63.60 -4.10 67.70 2085 ---- ---- ---- ---- 62.70 -4.00 66.70 2090 ---- ---- ---- ---- 61.80 -4.00 65.80 2095 ---- ---- ---- ---- 60.90 -4.00 64.90 2100 ---- ---- 60.90A 60.90A 60.10 -3.90 1 64.00 35 9636 2105 ---- ---- ---- ---- 59.30 -3.90 63.20 2110 ---- ---- ---- ---- 58.50 -3.80 62.30 2115 ---- ---- ---- ---- 57.60 -3.90 61.50 2120 ---- ---- ---- ---- 56.90 -3.80 60.70 2125 ---- ---- ---- ---- 56.10 -3.70 59.80 2130 ---- ---- ---- ---- 55.30 -3.80 59.10 2135 ---- ---- ---- ---- 54.50 -3.80 58.30 2140 ---- ---- ---- ---- 53.80 -3.70 57.50 2145 ---- ---- ---- ---- 53.10 -3.60 56.70 2150 ---- ---- ---- ---- 52.30 -3.70 56.00 335 2155 ---- ---- ---- ---- 51.60 -3.70 55.30 2160 ---- ---- ---- ---- 50.90 -3.70 54.60 2165 ---- ---- ---- ---- 50.30 -3.50 53.80 2170 ---- ---- ---- ---- 49.60 -3.60 53.20 2175 ---- ---- ---- ---- 48.90 -3.60 52.50 2180 ---- ---- ---- ---- 48.30 -3.50 51.80 2185 ---- ---- ---- ---- 47.60 -3.50 51.10 2190 ---- ---- ---- ---- 47.00 -3.50 50.50 2195 ---- ---- ---- ---- 46.40 -3.50 49.90 2200 ---- ---- ---- ---- 45.80 -3.40 49.20 121 2205 ---- ---- ---- ---- 45.20 -3.40 48.60 2210 ---- ---- ---- ---- 44.60 -3.40 48.00 2215 ---- ---- ---- ---- 44.00 -3.40 47.40 2220 ---- ---- ---- ---- 43.40 -3.40 46.80 2225 ---- ---- ---- ---- 42.90 -3.30 46.20 2230 ---- ---- ---- ---- 42.30 -3.40 45.70 2235 ---- ---- ---- ---- 41.80 -3.30 45.10 2240 ---- ---- ---- ---- 41.20 -3.40 44.60 2245 ---- ---- ---- ---- 40.70 -3.30 44.00 2250 ---- ---- 41.50A 41.50A 40.20 -3.30 43.50 10024 2255 ---- ---- ---- ---- 39.70 -3.30 43.00 2260 ---- ---- ---- ---- 39.20 -3.30 42.50 2265 ---- ---- ---- ---- 38.70 -3.30 42.00 2270 ---- ---- ---- ---- 38.20 -3.30 41.50 2275 ---- ---- ---- ---- 37.80 -3.20 41.00 2280 ---- ---- ---- ---- 37.30 -3.20 40.50 2285 ---- ---- ---- ---- 36.90 -3.10 40.00 2290 ---- ---- ---- ---- 36.40 -3.20 39.60 2295 ---- ---- ---- ---- 36.00 -3.10 39.10 2300 ---- ---- ---- ---- 35.60 -3.10 38.70 171 2305 ---- ---- ---- ---- 35.20 -3.00 38.20 2310 ---- ---- ---- ---- 34.70 -3.10 37.80 2315 ---- ---- ---- ---- 34.30 -3.10 37.40 2320 ---- ---- ---- ---- 33.90 -3.10 37.00 2325 ---- ---- ---- ---- 33.50 -3.00 36.50 2330 ---- ---- ---- ---- 33.20 -2.90 36.10 2335 ---- ---- ---- ---- 32.80 -2.90 35.70 2340 ---- ---- ---- ---- 32.40 -2.90 35.30 2345 ---- ---- ---- ---- 32.10 -2.90 35.00 2350 ---- ---- ---- ---- 31.70 -2.90 34.60 2360 ---- ---- ---- ---- 31.00 -2.80 33.80 2370 ---- ---- ---- ---- 30.30 -2.80 33.10 2375 ---- ---- ---- ---- 30.00 -2.80 32.80 2380 ---- ---- ---- ---- 29.70 -2.70 32.40 2390 ---- ---- ---- ---- 29.00 -2.70 31.70 2400 ---- ---- ---- ---- 28.40 -2.70 31.10 3 2410 ---- ---- ---- ---- 27.80 -2.60 30.40 2420 ---- ---- ---- ---- 27.30 -2.50 29.80 2425 ---- ---- ---- ---- 27.00 -2.50 29.50 2430 ---- ---- ---- ---- 26.70 -2.50 29.20 2440 ---- ---- ---- ---- 26.10 -2.50 28.60 2450 ---- ---- ---- ---- 25.60 -2.50 28.10 2475 ---- ---- ---- ---- 24.40 -2.30 26.70 2490 ---- ---- ---- ---- 23.70 -2.20 25.90 2500 ---- ---- 24.80A 24.80A 23.20 -2.20 25.40 10450 2525 ---- ---- ---- ---- 22.10 -2.10 24.20 2550 ---- ---- ---- ---- 21.10 -2.00 23.10 2575 ---- ---- ---- ---- 20.10 -2.00 22.10 2600 ---- ---- ---- ---- 19.20 -1.90 21.10 2625 ---- ---- ---- ---- 18.40 -1.80 20.20 2650 ---- ---- ---- ---- 17.60 -1.70 19.30 2700 ---- ---- ---- ---- 16.10 -1.60 17.70 1 2750 ---- ---- ---- ---- 14.80 -1.50 16.30 2800 ---- ---- ---- ---- 13.60 -1.50 15.10 410 3000 ---- ---- ---- ---- 10.20 -1.10 11.30 6397 900 ---- ---- ---- ---- 947.90 -7.70 955.60 925 ---- ---- ---- ---- 922.90 -7.70 930.60 950 ---- ---- ---- ---- 897.90 -7.70 905.60 975 ---- ---- ---- ---- 872.90 -7.70 880.60 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 612.90 -7.70 620.60 1275 ---- ---- ---- ---- 587.90 -7.70 595.60 1300 ---- ---- ---- ---- 563.00 -7.70 570.70 1325 ---- ---- ---- ---- 538.50 -7.60 546.10 1350 ---- ---- ---- ---- 514.50 -7.50 522.00 1375 ---- ---- ---- ---- 490.80 -7.40 498.20 1400 ---- ---- ---- ---- 467.60 -7.30 474.90 1425 ---- ---- ---- ---- 444.80 -7.20 452.00 1430 ---- ---- ---- ---- 440.30 -7.20 447.50 1440 ---- ---- ---- ---- 431.30 -7.20 438.50 1450 ---- ---- ---- ---- 422.40 -7.10 429.50 1460 ---- ---- ---- ---- 413.60 -7.10 420.70 1470 ---- ---- ---- ---- 404.90 -7.00 411.90 1475 ---- ---- ---- ---- 400.50 -7.00 407.50 1480 ---- ---- ---- ---- 396.20 -7.00 403.20 1490 ---- ---- ---- ---- 387.60 -6.90 394.50 1500 ---- ---- ---- ---- 379.00 -6.90 385.90 1510 ---- ---- ---- ---- 370.60 -6.80 377.40 1520 ---- ---- ---- ---- 362.20 -6.80 369.00 1525 ---- ---- ---- ---- 358.10 -6.70 364.80 1530 ---- ---- ---- ---- 353.90 -6.80 360.70 1535 ---- ---- ---- ---- 349.80 -6.70 356.50 1540 ---- ---- ---- ---- 345.70 -6.70 352.40 1545 ---- ---- ---- ---- 341.70 -6.60 348.30 1550 ---- ---- ---- ---- 337.60 -6.60 344.20 1555 ---- ---- ---- ---- 333.60 -6.60 340.20 1560 ---- ---- ---- ---- 329.60 -6.60 336.20 1565 ---- ---- ---- ---- 325.60 -6.60 332.20 1570 ---- ---- ---- ---- 321.60 -6.60 328.20 1575 ---- ---- ---- ---- 317.70 -6.50 324.20 1580 ---- ---- ---- ---- 313.80 -6.50 320.30 1585 ---- ---- ---- ---- 309.90 -6.40 316.30 1590 ---- ---- ---- ---- 306.00 -6.40 312.40 1595 ---- ---- ---- ---- 302.20 -6.40 308.60 1600 ---- ---- ---- ---- 298.40 -6.30 304.70 1605 ---- ---- ---- ---- 294.60 -6.30 300.90 1610 ---- ---- ---- ---- 290.80 -6.30 297.10 1615 ---- ---- ---- ---- 287.10 -6.30 293.40 1620 ---- ---- ---- ---- 283.40 -6.20 289.60 1625 ---- ---- ---- ---- 279.70 -6.20 285.90 1630 ---- ---- ---- ---- 276.10 -6.10 282.20 1635 ---- ---- ---- ---- 272.40 -6.20 278.60 1640 ---- ---- ---- ---- 268.80 -6.10 274.90 1645 ---- ---- ---- ---- 265.30 -6.00 271.30 1650 ---- ---- ---- ---- 261.70 -6.10 267.80 1655 ---- ---- ---- ---- 258.20 -6.00 264.20 1660 ---- ---- ---- ---- 254.80 -5.90 260.70 1665 ---- ---- ---- ---- 251.30 -5.90 257.20 1670 ---- ---- ---- ---- 247.90 -5.90 253.80 1675 ---- ---- ---- ---- 244.50 -5.80 250.30 1680 ---- ---- ---- ---- 241.20 -5.70 246.90 1685 ---- ---- ---- ---- 237.80 -5.80 243.60 1690 ---- ---- ---- ---- 234.50 -5.70 240.20 1695 ---- ---- ---- ---- 231.30 -5.70 237.00 1700 ---- ---- ---- ---- 228.10 -5.60 233.70 1705 ---- ---- ---- ---- 224.90 -5.60 230.50 1710 ---- ---- ---- ---- 221.70 -5.60 227.30 1715 ---- ---- ---- ---- 218.60 -5.50 224.10 1720 ---- ---- ---- ---- 215.50 -5.50 221.00 1725 ---- ---- ---- ---- 212.50 -5.40 217.90 1730 ---- ---- ---- ---- 209.50 -5.30 214.80 1735 ---- ---- ---- ---- 206.50 -5.30 211.80 1740 ---- ---- ---- ---- 203.50 -5.30 208.80 1745 ---- ---- ---- ---- 200.60 -5.30 205.90 1750 ---- ---- ---- ---- 197.80 -5.10 202.90 1755 ---- ---- ---- ---- 194.90 -5.20 200.10 1760 ---- ---- ---- ---- 192.10 -5.10 197.20 1765 ---- ---- ---- ---- 189.40 -5.00 194.40 1770 ---- ---- ---- ---- 186.70 -4.90 191.60 1775 ---- ---- ---- ---- 184.00 -4.90 188.90 1780 ---- ---- ---- ---- 181.30 -4.90 186.20 1785 ---- ---- ---- ---- 178.70 -4.90 183.60 1790 ---- ---- ---- ---- 176.20 -4.80 181.00 1795 ---- ---- ---- ---- 173.60 -4.80 178.40 1800 ---- ---- ---- ---- 171.10 -4.70 175.80 1805 ---- ---- ---- ---- 168.70 -4.60 173.30 1810 ---- ---- ---- ---- 166.30 -4.60 170.90 1815 ---- ---- ---- ---- 163.90 -4.50 168.40 1820 ---- ---- ---- ---- 161.50 -4.60 166.10 1825 ---- ---- ---- ---- 159.20 -4.50 163.70 1830 ---- ---- ---- ---- 157.00 -4.40 161.40 1835 ---- ---- ---- ---- 154.70 -4.40 159.10 1840 ---- ---- ---- ---- 152.50 -4.40 156.90 1845 ---- ---- ---- ---- 150.40 -4.30 154.70 1850 ---- ---- ---- ---- 148.30 -4.20 152.50 1855 ---- ---- ---- ---- 146.20 -4.20 150.40 1860 ---- ---- ---- ---- 144.10 -4.20 148.30 1865 ---- ---- ---- ---- 142.10 -4.20 146.30 1870 ---- ---- ---- ---- 140.10 -4.20 144.30 1875 ---- ---- ---- ---- 138.20 -4.10 142.30 1880 ---- ---- ---- ---- 136.30 -4.10 140.40 1885 ---- ---- ---- ---- 134.40 -4.10 138.50 1890 ---- ---- ---- ---- 132.60 -4.00 136.60 1895 ---- ---- ---- ---- 130.70 -4.10 134.80 1900 ---- ---- ---- ---- 129.00 -4.00 133.00 1905 ---- ---- ---- ---- 127.20 -4.10 131.30 1910 ---- ---- ---- ---- 125.50 -4.10 129.60 1915 ---- ---- ---- ---- 123.80 -4.10 127.90 1920 ---- ---- ---- ---- 122.20 -4.00 126.20 1925 ---- ---- ---- ---- 120.60 -4.00 124.60 1930 ---- ---- ---- ---- 119.00 -4.00 123.00 1935 ---- ---- ---- ---- 117.40 -4.00 121.40 1940 ---- ---- ---- ---- 115.90 -4.00 119.90 1945 ---- ---- ---- ---- 114.30 -4.10 118.40 1950 ---- ---- ---- ---- 112.90 -4.00 116.90 1955 ---- ---- ---- ---- 111.40 -4.10 115.50 1960 ---- ---- ---- ---- 109.90 -4.10 114.00 1965 ---- ---- ---- ---- 108.50 -4.10 112.60 1970 ---- ---- ---- ---- 107.10 -4.10 111.20 1975 ---- ---- ---- ---- 105.80 -4.10 109.90 1980 ---- ---- ---- ---- 104.40 -4.10 108.50 1985 ---- ---- ---- ---- 103.10 -4.10 107.20 1990 ---- ---- ---- ---- 101.80 -4.10 105.90 1995 ---- ---- ---- ---- 100.50 -4.10 104.60 2000 ---- ---- ---- ---- 99.20 -4.10 103.30 2005 ---- ---- ---- ---- 97.90 -4.10 102.00 2010 ---- ---- ---- ---- 96.70 -4.10 100.80 2015 ---- ---- ---- ---- 95.40 -4.20 99.60 2020 ---- ---- ---- ---- 94.20 -4.10 98.30 2025 ---- ---- ---- ---- 93.00 -4.10 97.10 2030 ---- ---- ---- ---- 91.80 -4.20 96.00 2035 ---- ---- ---- ---- 90.70 -4.10 94.80 2040 ---- ---- ---- ---- 89.50 -4.10 93.60 2045 ---- ---- ---- ---- 88.40 -4.00 92.40 2050 ---- ---- ---- ---- 87.20 -4.10 91.30 2055 ---- ---- ---- ---- 86.10 -4.00 90.10 2060 ---- ---- ---- ---- 85.00 -4.00 89.00 2065 ---- ---- ---- ---- 83.90 -4.00 87.90 2070 ---- ---- ---- ---- 82.80 -4.00 86.80 2075 ---- ---- ---- ---- 81.70 -4.00 85.70 2080 ---- ---- ---- ---- 80.60 -4.00 84.60 2085 ---- ---- ---- ---- 79.60 -3.90 83.50 2090 ---- ---- ---- ---- 78.50 -3.90 82.40 2095 ---- ---- ---- ---- 77.50 -3.90 81.40 2100 ---- ---- ---- ---- 76.50 -3.80 80.30 2105 ---- ---- ---- ---- 75.50 -3.80 79.30 2110 ---- ---- ---- ---- 74.50 -3.70 78.20 2115 ---- ---- ---- ---- 73.50 -3.70 77.20 2120 ---- ---- ---- ---- 72.50 -3.70 76.20 2125 ---- ---- ---- ---- 71.50 -3.70 75.20 2130 ---- ---- ---- ---- 70.60 -3.60 74.20 2135 ---- ---- ---- ---- 69.60 -3.70 73.30 2140 ---- ---- ---- ---- 68.70 -3.60 72.30 2145 ---- ---- ---- ---- 67.70 -3.70 71.40 2150 ---- ---- ---- ---- 66.80 -3.60 70.40 2155 ---- ---- ---- ---- 65.90 -3.60 69.50 2160 ---- ---- ---- ---- 65.00 -3.60 68.60 2165 ---- ---- ---- ---- 64.10 -3.60 67.70 2170 ---- ---- ---- ---- 63.30 -3.50 66.80 2175 ---- ---- ---- ---- 62.40 -3.50 65.90 2180 ---- ---- ---- ---- 61.50 -3.60 65.10 2185 ---- ---- ---- ---- 60.70 -3.50 64.20 2190 ---- ---- ---- ---- 59.90 -3.50 63.40 2195 ---- ---- ---- ---- 59.00 -3.60 62.60 2200 ---- ---- ---- ---- 58.20 -3.60 61.80 2210 ---- ---- ---- ---- 56.60 -3.60 60.20 2220 ---- ---- ---- ---- 55.10 -3.60 58.70 2225 ---- ---- ---- ---- 54.30 -3.60 57.90 2230 ---- ---- ---- ---- 53.60 -3.60 57.20 2240 ---- ---- ---- ---- 52.10 -3.70 55.80 2250 ---- ---- ---- ---- 50.60 -3.80 54.40 2260 ---- ---- ---- ---- 49.20 -3.80 53.00 2270 ---- ---- ---- ---- 47.90 -3.80 51.70 2275 ---- ---- ---- ---- 47.20 -3.90 51.10 2280 ---- ---- ---- ---- 46.50 -3.90 50.40 2290 ---- ---- ---- ---- 45.30 -3.90 49.20 2300 ---- ---- 40.00A 40.00A 44.00 -4.00 48.00 7 2325 ---- ---- ---- ---- 41.00 -4.20 45.20 2350 ---- ---- ---- ---- 38.30 -4.20 42.50 2375 ---- ---- ---- ---- 35.70 -4.30 40.00 2400 ---- ---- ---- ---- 33.30 -4.50 37.80 2425 ---- ---- ---- ---- 31.10 -4.50 35.60 2450 ---- ---- ---- ---- 29.10 -4.50 33.60 2475 ---- ---- ---- ---- 27.20 -4.60 31.80 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 612.90 -7.70 620.60 1275 ---- ---- ---- ---- 588.10 -7.70 595.80 1300 ---- ---- ---- ---- 563.80 -7.50 571.30 1325 ---- ---- ---- ---- 539.80 -7.40 547.20 1350 ---- ---- ---- ---- 516.20 -7.40 523.60 1375 ---- ---- ---- ---- 493.00 -7.30 500.30 1400 ---- ---- ---- ---- 470.10 -7.20 477.30 1425 ---- ---- ---- ---- 447.70 -7.10 454.80 1430 ---- ---- ---- ---- 443.30 -7.10 450.40 1440 ---- ---- ---- ---- 434.40 -7.10 441.50 1450 ---- ---- ---- ---- 425.70 -7.00 432.70 1460 ---- ---- ---- ---- 417.00 -7.00 424.00 1470 ---- ---- ---- ---- 408.40 -6.90 415.30 1475 ---- ---- ---- ---- 404.10 -6.90 411.00 1480 ---- ---- ---- ---- 399.80 -6.90 406.70 1490 ---- ---- ---- ---- 391.30 -6.90 398.20 1500 ---- ---- ---- ---- 382.90 -6.80 389.70 1510 ---- ---- ---- ---- 374.60 -6.70 381.30 1520 ---- ---- ---- ---- 366.30 -6.70 373.00 1525 ---- ---- ---- ---- 362.20 -6.60 368.80 1530 ---- ---- ---- ---- 358.10 -6.60 364.70 1535 ---- ---- ---- ---- 354.00 -6.60 360.60 1540 ---- ---- ---- ---- 350.00 -6.50 356.50 1545 ---- ---- ---- ---- 345.90 -6.60 352.50 1550 ---- ---- ---- ---- 341.90 -6.50 348.40 1555 ---- ---- ---- ---- 337.90 -6.50 344.40 1560 ---- ---- ---- ---- 333.90 -6.50 340.40 1565 ---- ---- ---- ---- 330.00 -6.40 336.40 1570 ---- ---- ---- ---- 326.00 -6.50 332.50 1575 ---- ---- ---- ---- 322.10 -6.40 328.50 1580 ---- ---- ---- ---- 318.20 -6.40 324.60 1585 ---- ---- ---- ---- 314.40 -6.30 320.70 1590 ---- ---- ---- ---- 310.50 -6.30 316.80 1595 ---- ---- ---- ---- 306.70 -6.30 313.00 1600 ---- ---- ---- ---- 302.90 -6.20 309.10 1605 ---- ---- ---- ---- 299.10 -6.20 305.30 1610 ---- ---- ---- ---- 295.40 -6.10 301.50 1615 ---- ---- ---- ---- 291.60 -6.20 297.80 1620 ---- ---- ---- ---- 287.90 -6.20 294.10 1625 ---- ---- ---- ---- 284.30 -6.00 290.30 1630 ---- ---- ---- ---- 280.60 -6.10 286.70 1635 ---- ---- ---- ---- 277.00 -6.00 283.00 1640 ---- ---- ---- ---- 273.40 -6.00 279.40 1645 ---- ---- ---- ---- 269.80 -6.00 275.80 1650 ---- ---- ---- ---- 266.30 -5.90 272.20 1655 ---- ---- ---- ---- 262.80 -5.80 268.60 1660 ---- ---- ---- ---- 259.30 -5.80 265.10 1665 ---- ---- ---- ---- 255.80 -5.80 261.60 1670 ---- ---- ---- ---- 252.40 -5.80 258.20 1675 ---- ---- ---- ---- 249.00 -5.70 254.70 1680 ---- ---- ---- ---- 245.60 -5.70 251.30 1685 ---- ---- ---- ---- 242.30 -5.70 248.00 1690 ---- ---- ---- ---- 239.00 -5.60 244.60 1695 ---- ---- ---- ---- 235.70 -5.60 241.30 1700 ---- ---- ---- ---- 232.50 -5.50 238.00 1705 ---- ---- ---- ---- 229.30 -5.50 234.80 1710 ---- ---- ---- ---- 226.10 -5.50 231.60 1715 ---- ---- ---- ---- 223.00 -5.40 228.40 1720 ---- ---- ---- ---- 219.90 -5.40 225.30 1725 ---- ---- ---- ---- 216.80 -5.40 222.20 1730 ---- ---- ---- ---- 213.80 -5.30 219.10 1735 ---- ---- ---- ---- 210.80 -5.30 216.10 1740 ---- ---- ---- ---- 207.80 -5.30 213.10 1745 ---- ---- ---- ---- 204.90 -5.20 210.10 1750 ---- ---- ---- ---- 202.00 -5.20 207.20 1755 ---- ---- ---- ---- 199.20 -5.10 204.30 1760 ---- ---- ---- ---- 196.40 -5.00 201.40 1765 ---- ---- ---- ---- 193.60 -5.00 198.60 1770 ---- ---- ---- ---- 190.90 -5.00 195.90 1775 ---- ---- ---- ---- 188.20 -4.90 193.10 1780 ---- ---- ---- ---- 185.50 -4.90 190.40 1785 ---- ---- ---- ---- 182.90 -4.90 187.80 1790 ---- ---- ---- ---- 180.30 -4.90 185.20 1795 ---- ---- ---- ---- 177.80 -4.80 182.60 1800 ---- ---- ---- ---- 175.30 -4.80 180.10 1805 ---- ---- ---- ---- 172.80 -4.80 177.60 1810 ---- ---- ---- ---- 170.40 -4.70 175.10 1815 ---- ---- ---- ---- 168.10 -4.60 172.70 1820 ---- ---- ---- ---- 165.70 -4.60 170.30 1825 ---- ---- ---- ---- 163.50 -4.50 168.00 1830 ---- ---- ---- ---- 161.20 -4.50 165.70 1835 ---- ---- ---- ---- 159.00 -4.50 163.50 1840 ---- ---- ---- ---- 156.90 -4.40 161.30 1845 ---- ---- ---- ---- 154.70 -4.50 159.20 1850 ---- ---- ---- ---- 152.70 -4.30 157.00 1855 ---- ---- ---- ---- 150.60 -4.40 155.00 1860 ---- ---- ---- ---- 148.70 -4.30 153.00 1865 ---- ---- ---- ---- 146.70 -4.30 151.00 1870 ---- ---- ---- ---- 144.80 -4.20 149.00 1875 ---- ---- ---- ---- 142.90 -4.20 147.10 1880 ---- ---- ---- ---- 141.10 -4.20 145.30 1885 ---- ---- ---- ---- 139.30 -4.10 143.40 1890 ---- ---- ---- ---- 137.60 -4.00 141.60 1895 ---- ---- ---- ---- 135.80 -4.10 139.90 1900 ---- ---- ---- ---- 134.20 -4.00 138.20 1905 ---- ---- ---- ---- 132.50 -4.00 136.50 1910 ---- ---- ---- ---- 130.90 -3.90 134.80 1915 ---- ---- ---- ---- 129.30 -3.90 133.20 1920 ---- ---- ---- ---- 127.70 -3.90 131.60 1925 ---- ---- ---- ---- 126.20 -3.80 130.00 1930 ---- ---- ---- ---- 124.70 -3.80 128.50 1935 ---- ---- ---- ---- 123.20 -3.80 127.00 1940 ---- ---- ---- ---- 121.70 -3.80 125.50 1945 ---- ---- ---- ---- 120.30 -3.70 124.00 1950 ---- ---- ---- ---- 118.90 -3.60 122.50 1955 ---- ---- ---- ---- 117.50 -3.60 121.10 1960 ---- ---- ---- ---- 116.10 -3.60 119.70 1965 ---- ---- ---- ---- 114.80 -3.50 118.30 1970 ---- ---- ---- ---- 113.40 -3.50 116.90 1975 ---- ---- ---- ---- 112.10 -3.50 115.60 1980 ---- ---- ---- ---- 110.80 -3.40 114.20 1985 ---- ---- ---- ---- 109.50 -3.40 112.90 1990 ---- ---- ---- ---- 108.20 -3.40 111.60 1995 ---- ---- ---- ---- 106.90 -3.40 110.30 2000 ---- ---- ---- ---- 105.60 -3.40 109.00 2005 ---- ---- ---- ---- 104.40 -3.30 107.70 2010 ---- ---- ---- ---- 103.20 -3.20 106.40 2015 ---- ---- ---- ---- 102.00 -3.20 105.20 2020 ---- ---- ---- ---- 100.80 -3.20 104.00 2025 ---- ---- ---- ---- 99.60 -3.10 102.70 2030 ---- ---- ---- ---- 98.40 -3.10 101.50 2035 ---- ---- ---- ---- 97.20 -3.10 100.30 2040 ---- ---- ---- ---- 96.10 -3.10 99.20 2045 ---- ---- ---- ---- 94.90 -3.10 98.00 2050 ---- ---- ---- ---- 93.80 -3.10 96.90 2055 ---- ---- ---- ---- 92.70 -3.00 95.70 2060 ---- ---- ---- ---- 91.60 -3.00 94.60 2065 ---- ---- ---- ---- 90.50 -3.00 93.50 2070 ---- ---- ---- ---- 89.50 -2.90 92.40 2075 ---- ---- ---- ---- 88.40 -2.90 91.30 2080 ---- ---- ---- ---- 87.40 -2.80 90.20 2085 ---- ---- ---- ---- 86.30 -2.90 89.20 2090 ---- ---- ---- ---- 85.30 -2.80 88.10 2095 ---- ---- ---- ---- 84.30 -2.80 87.10 2100 ---- ---- ---- ---- 83.30 -2.80 86.10 2105 ---- ---- ---- ---- 82.30 -2.80 85.10 2110 ---- ---- ---- ---- 81.40 -2.70 84.10 2115 ---- ---- ---- ---- 80.40 -2.70 83.10 2120 ---- ---- ---- ---- 79.50 -2.60 82.10 2125 ---- ---- ---- ---- 78.50 -2.70 81.20 2130 ---- ---- ---- ---- 77.60 -2.60 80.20 2135 ---- ---- ---- ---- 76.70 -2.60 79.30 2140 ---- ---- ---- ---- 75.80 -2.60 78.40 2145 ---- ---- ---- ---- 74.90 -2.60 77.50 2150 ---- ---- ---- ---- 74.10 -2.50 76.60 2155 ---- ---- ---- ---- 73.20 -2.50 75.70 2160 ---- ---- ---- ---- 72.40 -2.40 74.80 2165 ---- ---- ---- ---- 71.50 -2.50 74.00 2170 ---- ---- ---- ---- 70.70 -2.40 73.10 2175 ---- ---- ---- ---- 69.90 -2.40 72.30 2180 ---- ---- ---- ---- 69.10 -2.40 71.50 2190 ---- ---- ---- ---- 67.50 -2.40 69.90 2200 ---- ---- ---- ---- 66.00 -2.30 68.30 2210 ---- ---- ---- ---- 64.50 -2.30 66.80 2220 ---- ---- ---- ---- 63.10 -2.20 65.30 2225 ---- ---- ---- ---- 62.40 -2.20 64.60 2230 ---- ---- ---- ---- 61.70 -2.20 63.90 2240 ---- ---- ---- ---- 60.30 -2.20 62.50 2250 ---- ---- ---- ---- 59.00 -2.10 61.10 2260 ---- ---- ---- ---- 57.70 -2.10 59.80 2275 ---- ---- ---- ---- 55.90 -2.00 57.90 2300 ---- ---- ---- ---- 52.90 -1.90 54.80 2325 ---- ---- ---- ---- 50.20 -1.80 52.00 2350 ---- ---- ---- ---- 47.70 -1.70 49.40 2375 ---- ---- ---- ---- 45.30 -1.60 46.90 2400 ---- ---- ---- ---- 43.10 -1.60 44.70 2425 ---- ---- ---- ---- 41.00 -1.50 42.50 2450 ---- ---- ---- ---- 39.00 -1.50 40.50 3000 ---- ---- ---- ---- 16.80 -.70 17.50 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 624.40 -7.70 632.10 1275 ---- ---- ---- ---- 599.50 -7.60 607.10 1300 ---- ---- ---- ---- 575.00 -7.50 582.50 1325 ---- ---- ---- ---- 550.80 -7.60 558.40 1350 ---- ---- ---- ---- 527.10 -7.50 534.60 1375 ---- ---- ---- ---- 503.80 -7.40 511.20 1400 ---- ---- ---- ---- 480.90 -7.30 488.20 1425 ---- ---- ---- ---- 458.50 -7.10 465.60 1440 ---- ---- ---- ---- 445.20 -7.10 452.30 1450 ---- ---- ---- ---- 436.40 -7.00 443.40 1460 ---- ---- ---- ---- 427.70 -7.00 434.70 1470 ---- ---- ---- ---- 419.10 -6.90 426.00 1475 ---- ---- ---- ---- 414.80 -6.90 421.70 1480 ---- ---- ---- ---- 410.50 -6.90 417.40 1490 ---- ---- ---- ---- 402.00 -6.80 408.80 1500 ---- ---- ---- ---- 393.60 -6.80 400.40 1510 ---- ---- ---- ---- 385.20 -6.80 392.00 1520 ---- ---- ---- ---- 376.90 -6.70 383.60 1525 ---- ---- ---- ---- 372.80 -6.70 379.50 1530 ---- ---- ---- ---- 368.70 -6.70 375.40 1540 ---- ---- ---- ---- 360.60 -6.60 367.20 1545 ---- ---- ---- ---- 356.60 -6.50 363.10 1550 ---- ---- ---- ---- 352.50 -6.60 359.10 1555 ---- ---- ---- ---- 348.60 -6.50 355.10 1560 ---- ---- ---- ---- 344.60 -6.50 351.10 1565 ---- ---- ---- ---- 340.60 -6.50 347.10 1570 ---- ---- ---- ---- 336.70 -6.50 343.20 1575 ---- ---- ---- ---- 332.80 -6.40 339.20 1580 ---- ---- ---- ---- 328.90 -6.40 335.30 1585 ---- ---- ---- ---- 325.10 -6.30 331.40 1590 ---- ---- ---- ---- 321.30 -6.30 327.60 1595 ---- ---- ---- ---- 317.40 -6.30 323.70 1600 ---- ---- ---- ---- 313.70 -6.20 319.90 1605 ---- ---- ---- ---- 309.90 -6.20 316.10 1610 ---- ---- ---- ---- 306.20 -6.20 312.40 1615 ---- ---- ---- ---- 302.50 -6.10 308.60 1620 ---- ---- ---- ---- 298.80 -6.10 304.90 1625 ---- ---- ---- ---- 295.10 -6.20 301.30 1630 ---- ---- ---- ---- 291.50 -6.10 297.60 1635 ---- ---- ---- ---- 287.90 -6.10 294.00 1640 ---- ---- ---- ---- 284.30 -6.10 290.40 1645 ---- ---- ---- ---- 280.80 -6.00 286.80 1650 ---- ---- ---- ---- 277.30 -5.90 283.20 1655 ---- ---- ---- ---- 273.80 -5.90 279.70 1660 ---- ---- ---- ---- 270.40 -5.80 276.20 1665 ---- ---- ---- ---- 266.90 -5.90 272.80 1670 ---- ---- ---- ---- 263.60 -5.80 269.40 1675 ---- ---- ---- ---- 260.20 -5.80 266.00 1680 ---- ---- ---- ---- 256.90 -5.70 262.60 1685 ---- ---- ---- ---- 253.60 -5.70 259.30 1690 ---- ---- ---- ---- 250.30 -5.70 256.00 1695 ---- ---- ---- ---- 247.10 -5.60 252.70 1700 ---- ---- ---- ---- 243.90 -5.60 249.50 1705 ---- ---- ---- ---- 240.70 -5.60 246.30 1710 ---- ---- ---- ---- 237.60 -5.60 243.20 1715 ---- ---- ---- ---- 234.50 -5.50 240.00 1720 ---- ---- ---- ---- 231.50 -5.40 236.90 1725 ---- ---- ---- ---- 228.50 -5.40 233.90 1730 ---- ---- ---- ---- 225.50 -5.40 230.90 1735 ---- ---- ---- ---- 222.60 -5.30 227.90 1740 ---- ---- ---- ---- 219.70 -5.30 225.00 1745 ---- ---- ---- ---- 216.80 -5.30 222.10 1750 ---- ---- ---- ---- 214.00 -5.20 219.20 1755 ---- ---- ---- ---- 211.20 -5.20 216.40 1760 ---- ---- ---- ---- 208.40 -5.20 213.60 1765 ---- ---- ---- ---- 205.70 -5.10 210.80 1770 ---- ---- ---- ---- 203.00 -5.10 208.10 1775 ---- ---- ---- ---- 200.40 -5.10 205.50 1780 ---- ---- ---- ---- 197.80 -5.00 202.80 1785 ---- ---- ---- ---- 195.30 -4.90 200.20 1790 ---- ---- ---- ---- 192.80 -4.90 197.70 1795 ---- ---- ---- ---- 190.30 -4.90 195.20 1800 ---- ---- ---- ---- 187.80 -4.90 192.70 1805 ---- ---- ---- ---- 185.40 -4.80 190.20 1810 ---- ---- ---- ---- 183.10 -4.70 187.80 1815 ---- ---- ---- ---- 180.70 -4.80 185.50 1820 ---- ---- ---- ---- 178.40 -4.70 183.10 1825 ---- ---- ---- ---- 176.20 -4.60 180.80 1830 ---- ---- ---- ---- 174.00 -4.60 178.60 1835 ---- ---- ---- ---- 171.80 -4.60 176.40 1840 ---- ---- ---- ---- 169.60 -4.60 174.20 1845 ---- ---- ---- ---- 167.50 -4.50 172.00 1850 ---- ---- ---- ---- 165.40 -4.50 169.90 1855 ---- ---- ---- ---- 163.40 -4.40 167.80 1860 ---- ---- ---- ---- 161.40 -4.40 165.80 1865 ---- ---- ---- ---- 159.40 -4.30 163.70 1870 ---- ---- ---- ---- 157.40 -4.30 161.70 1875 ---- ---- ---- ---- 155.50 -4.30 159.80 1880 ---- ---- ---- ---- 153.60 -4.20 157.80 1885 ---- ---- ---- ---- 151.70 -4.20 155.90 1890 ---- ---- ---- ---- 149.90 -4.20 154.10 1895 ---- ---- ---- ---- 148.10 -4.10 152.20 1900 ---- ---- ---- ---- 146.30 -4.10 150.40 1905 ---- ---- ---- ---- 144.60 -4.00 148.60 1910 ---- ---- ---- ---- 142.80 -4.10 146.90 1915 ---- ---- ---- ---- 141.20 -4.00 145.20 1920 ---- ---- ---- ---- 139.50 -4.00 143.50 1925 ---- ---- ---- ---- 137.80 -4.00 141.80 1930 ---- ---- ---- ---- 136.20 -3.90 140.10 1935 ---- ---- ---- ---- 134.60 -3.90 138.50 1940 ---- ---- ---- ---- 133.10 -3.80 136.90 1945 ---- ---- ---- ---- 131.50 -3.80 135.30 1950 ---- ---- ---- ---- 130.00 -3.80 133.80 1955 ---- ---- ---- ---- 128.50 -3.80 132.30 1960 ---- ---- ---- ---- 127.10 -3.70 130.80 1965 ---- ---- ---- ---- 125.60 -3.70 129.30 1970 ---- ---- ---- ---- 124.20 -3.60 127.80 1975 ---- ---- ---- ---- 122.80 -3.60 126.40 1980 ---- ---- ---- ---- 121.40 -3.60 125.00 1985 ---- ---- ---- ---- 120.00 -3.60 123.60 1990 ---- ---- ---- ---- 118.70 -3.50 122.20 1995 ---- ---- ---- ---- 117.30 -3.50 120.80 2000 ---- ---- ---- ---- 116.00 -3.50 119.50 2005 ---- ---- ---- ---- 114.70 -3.50 118.20 2010 ---- ---- ---- ---- 113.50 -3.40 116.90 2015 ---- ---- ---- ---- 112.20 -3.40 115.60 2020 ---- ---- ---- ---- 111.00 -3.30 114.30 2025 ---- ---- ---- ---- 109.80 -3.30 113.10 2030 ---- ---- ---- ---- 108.60 -3.20 111.80 2035 ---- ---- ---- ---- 107.40 -3.20 110.60 2040 ---- ---- ---- ---- 106.20 -3.20 109.40 2045 ---- ---- ---- ---- 105.00 -3.20 108.20 2050 ---- ---- ---- ---- 103.90 -3.20 107.10 2055 ---- ---- ---- ---- 102.80 -3.10 105.90 2060 ---- ---- ---- ---- 101.60 -3.20 104.80 2065 ---- ---- ---- ---- 100.50 -3.10 103.60 2070 ---- ---- ---- ---- 99.40 -3.10 102.50 2075 ---- ---- ---- ---- 98.40 -3.00 101.40 2080 ---- ---- ---- ---- 97.30 -3.00 100.30 2085 ---- ---- ---- ---- 96.30 -2.90 99.20 2090 ---- ---- ---- ---- 95.20 -3.00 98.20 2095 ---- ---- ---- ---- 94.20 -2.90 97.10 2100 ---- ---- ---- ---- 93.20 -2.90 96.10 2105 ---- ---- ---- ---- 92.20 -2.90 95.10 2110 ---- ---- ---- ---- 91.20 -2.80 94.00 2115 ---- ---- ---- ---- 90.20 -2.80 93.00 2120 ---- ---- ---- ---- 89.20 -2.80 92.00 2125 ---- ---- ---- ---- 88.30 -2.80 91.10 2130 ---- ---- ---- ---- 87.30 -2.80 90.10 2140 ---- ---- ---- ---- 85.50 -2.70 88.20 2150 ---- ---- ---- ---- 83.70 -2.70 86.40 2160 ---- ---- ---- ---- 81.90 -2.60 84.50 2170 ---- ---- ---- ---- 80.20 -2.60 82.80 2175 ---- ---- ---- ---- 79.40 -2.50 81.90 2180 ---- ---- ---- ---- 78.50 -2.60 81.10 2190 ---- ---- ---- ---- 76.90 -2.50 79.40 2200 ---- ---- ---- ---- 75.30 -2.50 77.80 2210 ---- ---- ---- ---- 73.80 -2.40 76.20 2220 ---- ---- ---- ---- 72.30 -2.30 74.60 2225 ---- ---- ---- ---- 71.50 -2.40 73.90 2230 ---- ---- ---- ---- 70.80 -2.30 73.10 2250 ---- ---- ---- ---- 68.00 -2.20 70.20 2275 ---- ---- ---- ---- 64.70 -2.10 66.80 2300 ---- ---- ---- ---- 61.60 -2.00 63.60 2325 ---- ---- ---- ---- 58.70 -2.00 60.70 2350 ---- ---- ---- ---- 56.00 -1.90 57.90 2375 ---- ---- ---- ---- 53.40 -1.90 55.30 2400 ---- ---- ---- ---- 51.10 -1.70 52.80 2425 ---- ---- ---- ---- 48.80 -1.70 50.50 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 624.40 -7.70 632.10 1275 ---- ---- ---- ---- 599.60 -7.60 607.20 1300 ---- ---- ---- ---- 575.20 -7.50 582.70 1325 ---- ---- ---- ---- 551.20 -7.50 558.70 1350 ---- ---- ---- ---- 527.60 -7.40 535.00 1375 ---- ---- ---- ---- 504.50 -7.30 511.80 1400 ---- ---- ---- ---- 481.70 -7.20 488.90 1425 ---- ---- ---- ---- 459.40 -7.10 466.50 1440 ---- ---- ---- ---- 446.20 -7.10 453.30 1450 ---- ---- ---- ---- 437.50 -7.00 444.50 1460 ---- ---- ---- ---- 428.90 -6.90 435.80 1470 ---- ---- ---- ---- 420.30 -6.90 427.20 1475 ---- ---- ---- ---- 416.00 -6.90 422.90 1480 ---- ---- ---- ---- 411.80 -6.90 418.70 1490 ---- ---- ---- ---- 403.40 -6.80 410.20 1500 ---- ---- ---- ---- 395.00 -6.80 401.80 1510 ---- ---- ---- ---- 386.70 -6.80 393.50 1520 ---- ---- ---- ---- 378.50 -6.70 385.20 1525 ---- ---- ---- ---- 374.40 -6.70 381.10 1530 ---- ---- ---- ---- 370.40 -6.60 377.00 1540 ---- ---- ---- ---- 362.30 -6.60 368.90 1545 ---- ---- ---- ---- 358.30 -6.60 364.90 1550 ---- ---- ---- ---- 354.40 -6.50 360.90 1555 ---- ---- ---- ---- 350.40 -6.50 356.90 1560 ---- ---- ---- ---- 346.50 -6.50 353.00 1565 ---- ---- ---- ---- 342.60 -6.40 349.00 1570 ---- ---- ---- ---- 338.70 -6.40 345.10 1575 ---- ---- ---- ---- 334.90 -6.30 341.20 1580 ---- ---- ---- ---- 331.00 -6.40 337.40 1585 ---- ---- ---- ---- 327.20 -6.30 333.50 1590 ---- ---- ---- ---- 323.40 -6.30 329.70 1595 ---- ---- ---- ---- 319.60 -6.30 325.90 1600 ---- ---- ---- ---- 315.90 -6.20 322.10 1605 ---- ---- ---- ---- 312.20 -6.20 318.40 1610 ---- ---- ---- ---- 308.50 -6.20 314.70 1615 ---- ---- ---- ---- 304.80 -6.20 311.00 1620 ---- ---- ---- ---- 301.20 -6.10 307.30 1625 ---- ---- ---- ---- 297.60 -6.10 303.70 1630 ---- ---- ---- ---- 294.00 -6.10 300.10 1635 ---- ---- ---- ---- 290.50 -6.00 296.50 1640 ---- ---- ---- ---- 286.90 -6.00 292.90 1645 ---- ---- ---- ---- 283.40 -6.00 289.40 1650 ---- ---- ---- ---- 280.00 -5.90 285.90 1655 ---- ---- ---- ---- 276.50 -5.90 282.40 1660 ---- ---- ---- ---- 273.10 -5.90 279.00 1665 ---- ---- ---- ---- 269.70 -5.90 275.60 1670 ---- ---- ---- ---- 266.40 -5.80 272.20 1675 ---- ---- ---- ---- 263.10 -5.70 268.80 1680 ---- ---- ---- ---- 259.80 -5.70 265.50 1685 ---- ---- ---- ---- 256.50 -5.70 262.20 1690 ---- ---- ---- ---- 253.30 -5.70 259.00 1695 ---- ---- ---- ---- 250.10 -5.60 255.70 1700 ---- ---- ---- ---- 247.00 -5.60 252.60 1705 ---- ---- ---- ---- 243.80 -5.60 249.40 1710 ---- ---- ---- ---- 240.80 -5.50 246.30 1715 ---- ---- ---- ---- 237.70 -5.50 243.20 1720 ---- ---- ---- ---- 234.70 -5.40 240.10 1725 ---- ---- ---- ---- 231.70 -5.40 237.10 1730 ---- ---- ---- ---- 228.80 -5.30 234.10 1735 ---- ---- ---- ---- 225.90 -5.30 231.20 1740 ---- ---- ---- ---- 223.00 -5.30 228.30 1745 ---- ---- ---- ---- 220.20 -5.20 225.40 1750 ---- ---- ---- ---- 217.40 -5.20 222.60 1755 ---- ---- ---- ---- 214.60 -5.20 219.80 1760 ---- ---- ---- ---- 211.90 -5.10 217.00 1765 ---- ---- ---- ---- 209.20 -5.10 214.30 1770 ---- ---- ---- ---- 206.60 -5.00 211.60 1775 ---- ---- ---- ---- 204.00 -5.00 209.00 1780 ---- ---- ---- ---- 201.40 -5.00 206.40 1785 ---- ---- ---- ---- 198.90 -4.90 203.80 1790 ---- ---- ---- ---- 196.40 -4.90 201.30 1795 ---- ---- ---- ---- 194.00 -4.80 198.80 1800 ---- ---- ---- ---- 191.60 -4.80 196.40 1805 ---- ---- ---- ---- 189.20 -4.80 194.00 1810 ---- ---- ---- ---- 186.90 -4.70 191.60 1815 ---- ---- ---- ---- 184.60 -4.70 189.30 1820 ---- ---- ---- ---- 182.30 -4.70 187.00 1825 ---- ---- ---- ---- 180.10 -4.60 184.70 1830 ---- ---- ---- ---- 177.90 -4.60 182.50 1835 ---- ---- ---- ---- 175.80 -4.50 180.30 1840 ---- ---- ---- ---- 173.60 -4.60 178.20 1845 ---- ---- ---- ---- 171.60 -4.50 176.10 1850 ---- ---- ---- ---- 169.50 -4.50 174.00 1855 ---- ---- ---- ---- 167.50 -4.40 171.90 1860 ---- ---- ---- ---- 165.50 -4.40 169.90 1865 ---- ---- ---- ---- 163.50 -4.40 167.90 1870 ---- ---- ---- ---- 161.60 -4.30 165.90 1875 ---- ---- ---- ---- 159.70 -4.30 164.00 1880 ---- ---- ---- ---- 157.90 -4.20 162.10 1885 ---- ---- ---- ---- 156.00 -4.20 160.20 1890 ---- ---- ---- ---- 154.20 -4.20 158.40 1895 ---- ---- ---- ---- 152.40 -4.20 156.60 1900 ---- ---- ---- ---- 150.60 -4.20 154.80 1905 ---- ---- ---- ---- 148.90 -4.10 153.00 1910 ---- ---- ---- ---- 147.20 -4.10 151.30 1915 ---- ---- ---- ---- 145.50 -4.00 149.50 1920 ---- ---- ---- ---- 143.90 -3.90 147.80 1925 ---- ---- ---- ---- 142.20 -4.00 146.20 1930 ---- ---- ---- ---- 140.60 -3.90 144.50 1935 ---- ---- ---- ---- 139.00 -3.90 142.90 1940 ---- ---- ---- ---- 137.40 -3.90 141.30 1945 ---- ---- ---- ---- 135.90 -3.80 139.70 1950 ---- ---- ---- ---- 134.40 -3.80 138.20 1955 ---- ---- ---- ---- 132.90 -3.70 136.60 1960 ---- ---- ---- ---- 131.40 -3.70 135.10 1965 ---- ---- ---- ---- 129.90 -3.70 133.60 1970 ---- ---- ---- ---- 128.50 -3.60 132.10 1975 ---- ---- ---- ---- 127.10 -3.60 130.70 1980 ---- ---- ---- ---- 125.70 -3.60 129.30 1985 ---- ---- ---- ---- 124.30 -3.60 127.90 1990 ---- ---- ---- ---- 122.90 -3.60 126.50 1995 ---- ---- ---- ---- 121.60 -3.50 125.10 2000 ---- ---- ---- ---- 120.30 -3.40 123.70 2005 ---- ---- ---- ---- 119.00 -3.40 122.40 2010 ---- ---- ---- ---- 117.70 -3.40 121.10 2015 ---- ---- ---- ---- 116.40 -3.40 119.80 2020 ---- ---- ---- ---- 115.10 -3.40 118.50 2025 ---- ---- ---- ---- 113.90 -3.30 117.20 2030 ---- ---- ---- ---- 112.70 -3.30 116.00 2035 ---- ---- ---- ---- 111.50 -3.30 114.80 2040 ---- ---- ---- ---- 110.30 -3.30 113.60 2045 ---- ---- ---- ---- 109.10 -3.30 112.40 2050 ---- ---- ---- ---- 108.00 -3.20 111.20 2055 ---- ---- ---- ---- 106.80 -3.20 110.00 2060 ---- ---- ---- ---- 105.70 -3.20 108.90 2065 ---- ---- ---- ---- 104.60 -3.10 107.70 2070 ---- ---- ---- ---- 103.50 -3.10 106.60 2075 ---- ---- ---- ---- 102.40 -3.10 105.50 2080 ---- ---- ---- ---- 101.40 -3.00 104.40 2085 ---- ---- ---- ---- 100.30 -3.00 103.30 2090 ---- ---- ---- ---- 99.30 -3.00 102.30 2095 ---- ---- ---- ---- 98.30 -2.90 101.20 2100 ---- ---- ---- ---- 97.30 -2.90 100.20 2105 ---- ---- ---- ---- 96.30 -2.90 99.20 2110 ---- ---- ---- ---- 95.30 -2.90 98.20 2120 ---- ---- ---- ---- 93.40 -2.80 96.20 2125 ---- ---- ---- ---- 92.40 -2.80 95.20 2130 ---- ---- ---- ---- 91.50 -2.80 94.30 2140 ---- ---- ---- ---- 89.70 -2.70 92.40 2150 ---- ---- ---- ---- 87.90 -2.70 90.60 2160 ---- ---- ---- ---- 86.20 -2.60 88.80 2170 ---- ---- ---- ---- 84.50 -2.60 87.10 2175 ---- ---- ---- ---- 83.70 -2.60 86.30 2180 ---- ---- ---- ---- 82.90 -2.60 85.50 2190 ---- ---- ---- ---- 81.30 -2.50 83.80 2200 ---- ---- ---- ---- 79.70 -2.50 82.20 2225 ---- ---- ---- ---- 76.00 -2.40 78.40 2250 ---- ---- ---- ---- 72.60 -2.30 74.90 2275 ---- ---- ---- ---- 69.40 -2.20 71.60 2300 ---- ---- ---- ---- 66.30 -2.20 68.50 2325 ---- ---- ---- ---- 63.50 -2.00 65.50 2350 ---- ---- ---- ---- 60.80 -2.00 62.80 2375 ---- ---- ---- ---- 58.40 -1.90 60.30 2400 ---- ---- ---- ---- 56.00 -1.90 57.90 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 635.10 -7.70 642.80 1275 ---- ---- ---- ---- 610.30 -7.70 618.00 1300 ---- ---- ---- ---- 586.00 -7.60 593.60 1325 ---- ---- ---- ---- 562.10 -7.50 569.60 1350 ---- ---- ---- ---- 538.60 -7.40 546.00 1375 ---- ---- ---- ---- 515.50 -7.30 522.80 1400 ---- ---- ---- ---- 492.80 -7.30 500.10 1425 ---- ---- ---- ---- 470.60 -7.10 477.70 1450 ---- ---- ---- ---- 448.80 -7.00 455.80 1460 ---- ---- ---- ---- 440.10 -7.00 447.10 1470 ---- ---- ---- ---- 431.60 -6.90 438.50 1475 ---- ---- ---- ---- 427.40 -6.90 434.30 1480 ---- ---- ---- ---- 423.10 -6.90 430.00 1490 ---- ---- ---- ---- 414.70 -6.90 421.60 1500 ---- ---- ---- ---- 406.40 -6.80 413.20 1510 ---- ---- ---- ---- 398.10 -6.80 404.90 1520 ---- ---- ---- ---- 389.90 -6.70 396.60 1525 ---- ---- ---- ---- 385.90 -6.60 392.50 1530 ---- ---- ---- ---- 381.80 -6.70 388.50 1540 ---- ---- ---- ---- 373.80 -6.60 380.40 1545 ---- ---- ---- ---- 369.80 -6.60 376.40 1550 ---- ---- ---- ---- 365.80 -6.60 372.40 1555 ---- ---- ---- ---- 361.90 -6.50 368.40 1560 ---- ---- ---- ---- 358.00 -6.50 364.50 1565 ---- ---- ---- ---- 354.10 -6.40 360.50 1570 ---- ---- ---- ---- 350.20 -6.40 356.60 1575 ---- ---- ---- ---- 346.30 -6.40 352.70 1580 ---- ---- ---- ---- 342.50 -6.40 348.90 1585 ---- ---- ---- ---- 338.70 -6.30 345.00 1590 ---- ---- ---- ---- 334.90 -6.30 341.20 1595 ---- ---- ---- ---- 331.10 -6.30 337.40 1600 ---- ---- ---- ---- 327.40 -6.20 333.60 1605 ---- ---- ---- ---- 323.70 -6.20 329.90 1610 ---- ---- ---- ---- 320.00 -6.20 326.20 1615 ---- ---- ---- ---- 316.30 -6.20 322.50 1620 ---- ---- ---- ---- 312.70 -6.10 318.80 1625 ---- ---- ---- ---- 309.00 -6.20 315.20 1630 ---- ---- ---- ---- 305.50 -6.00 311.50 1635 ---- ---- ---- ---- 301.90 -6.10 308.00 1640 ---- ---- ---- ---- 298.40 -6.00 304.40 1645 ---- ---- ---- ---- 294.90 -5.90 300.80 1650 ---- ---- ---- ---- 291.40 -5.90 297.30 1655 ---- ---- ---- ---- 287.90 -6.00 293.90 1660 ---- ---- ---- ---- 284.50 -5.90 290.40 1665 ---- ---- ---- ---- 281.10 -5.90 287.00 1670 ---- ---- ---- ---- 277.70 -5.90 283.60 1675 ---- ---- ---- ---- 274.40 -5.80 280.20 1680 ---- ---- ---- ---- 271.10 -5.80 276.90 1685 ---- ---- ---- ---- 267.80 -5.80 273.60 1690 ---- ---- ---- ---- 264.60 -5.70 270.30 1695 ---- ---- ---- ---- 261.40 -5.70 267.10 1700 ---- ---- ---- ---- 258.20 -5.70 263.90 1705 ---- ---- ---- ---- 255.10 -5.60 260.70 1710 ---- ---- ---- ---- 252.00 -5.50 257.50 1715 ---- ---- ---- ---- 248.90 -5.50 254.40 1720 ---- ---- ---- ---- 245.90 -5.40 251.30 1725 ---- ---- ---- ---- 242.80 -5.50 248.30 1730 ---- ---- ---- ---- 239.90 -5.40 245.30 1735 ---- ---- ---- ---- 236.90 -5.40 242.30 1740 ---- ---- ---- ---- 234.00 -5.40 239.40 1745 ---- ---- ---- ---- 231.20 -5.30 236.50 1750 ---- ---- ---- ---- 228.30 -5.30 233.60 1755 ---- ---- ---- ---- 225.50 -5.30 230.80 1760 ---- ---- ---- ---- 222.80 -5.20 228.00 1765 ---- ---- ---- ---- 220.10 -5.10 225.20 1770 ---- ---- ---- ---- 217.40 -5.10 222.50 1775 ---- ---- ---- ---- 214.70 -5.10 219.80 1780 ---- ---- ---- ---- 212.10 -5.10 217.20 1785 ---- ---- ---- ---- 209.60 -5.00 214.60 1790 ---- ---- ---- ---- 207.00 -5.00 212.00 1795 ---- ---- ---- ---- 204.60 -4.90 209.50 1800 ---- ---- ---- ---- 202.10 -4.90 207.00 1805 ---- ---- ---- ---- 199.70 -4.90 204.60 1810 ---- ---- ---- ---- 197.30 -4.90 202.20 1815 ---- ---- ---- ---- 195.00 -4.80 199.80 1820 ---- ---- ---- ---- 192.70 -4.80 197.50 1825 ---- ---- ---- ---- 190.40 -4.80 195.20 1830 ---- ---- ---- ---- 188.20 -4.70 192.90 1835 ---- ---- ---- ---- 186.00 -4.70 190.70 1840 ---- ---- ---- ---- 183.80 -4.70 188.50 1845 ---- ---- ---- ---- 181.70 -4.60 186.30 1850 ---- ---- ---- ---- 179.60 -4.60 184.20 1855 ---- ---- ---- ---- 177.60 -4.50 182.10 1860 ---- ---- ---- ---- 175.50 -4.50 180.00 1865 ---- ---- ---- ---- 173.60 -4.40 178.00 1870 ---- ---- ---- ---- 171.60 -4.40 176.00 1875 ---- ---- ---- ---- 169.70 -4.30 174.00 1880 ---- ---- ---- ---- 167.80 -4.30 172.10 1885 ---- ---- ---- ---- 165.90 -4.30 170.20 1890 ---- ---- ---- ---- 164.00 -4.30 168.30 1895 ---- ---- ---- ---- 162.20 -4.30 166.50 1900 ---- ---- ---- ---- 160.40 -4.20 164.60 1905 ---- ---- ---- ---- 158.70 -4.10 162.80 1910 ---- ---- ---- ---- 156.90 -4.20 161.10 1915 ---- ---- ---- ---- 155.20 -4.10 159.30 1920 ---- ---- ---- ---- 153.50 -4.10 157.60 1925 ---- ---- ---- ---- 151.80 -4.10 155.90 1930 ---- ---- ---- ---- 150.20 -4.00 154.20 1935 ---- ---- ---- ---- 148.60 -4.00 152.60 1940 ---- ---- ---- ---- 147.00 -3.90 150.90 1945 ---- ---- ---- ---- 145.40 -3.90 149.30 1950 ---- ---- ---- ---- 143.90 -3.90 147.80 1955 ---- ---- ---- ---- 142.30 -3.90 146.20 1960 ---- ---- ---- ---- 140.80 -3.90 144.70 1965 ---- ---- ---- ---- 139.40 -3.70 143.10 1970 ---- ---- ---- ---- 137.90 -3.80 141.70 1975 ---- ---- ---- ---- 136.40 -3.80 140.20 1980 ---- ---- ---- ---- 135.00 -3.70 138.70 1985 ---- ---- ---- ---- 133.60 -3.70 137.30 1990 ---- ---- ---- ---- 132.20 -3.70 135.90 1995 ---- ---- ---- ---- 130.90 -3.60 134.50 2000 ---- ---- ---- ---- 129.50 -3.60 133.10 2005 ---- ---- ---- ---- 128.20 -3.60 131.80 2010 ---- ---- ---- ---- 126.90 -3.50 130.40 2015 ---- ---- ---- ---- 125.60 -3.50 129.10 2020 ---- ---- ---- ---- 124.30 -3.50 127.80 2025 ---- ---- ---- ---- 123.10 -3.40 126.50 2030 ---- ---- ---- ---- 121.80 -3.50 125.30 2035 ---- ---- ---- ---- 120.60 -3.40 124.00 2040 ---- ---- ---- ---- 119.40 -3.40 122.80 2045 ---- ---- ---- ---- 118.20 -3.40 121.60 2050 ---- ---- ---- ---- 117.00 -3.30 120.30 2055 ---- ---- ---- ---- 115.90 -3.30 119.20 2060 ---- ---- ---- ---- 114.70 -3.30 118.00 2065 ---- ---- ---- ---- 113.60 -3.20 116.80 2070 ---- ---- ---- ---- 112.50 -3.20 115.70 2075 ---- ---- ---- ---- 111.40 -3.20 114.60 2080 ---- ---- ---- ---- 110.30 -3.20 113.50 2085 ---- ---- ---- ---- 109.20 -3.20 112.40 2090 ---- ---- ---- ---- 108.20 -3.10 111.30 2095 ---- ---- ---- ---- 107.10 -3.10 110.20 2100 ---- ---- ---- ---- 106.10 -3.10 109.20 2105 ---- ---- ---- ---- 105.10 -3.00 108.10 2110 ---- ---- ---- ---- 104.10 -3.00 107.10 2120 ---- ---- ---- ---- 102.10 -3.00 105.10 2125 ---- ---- ---- ---- 101.10 -3.00 104.10 2130 ---- ---- ---- ---- 100.20 -2.90 103.10 2140 ---- ---- ---- ---- 98.30 -2.90 101.20 2150 ---- ---- ---- ---- 96.50 -2.80 99.30 2160 ---- ---- ---- ---- 94.70 -2.80 97.50 2170 ---- ---- ---- ---- 93.00 -2.80 95.80 2175 ---- ---- ---- ---- 92.20 -2.70 94.90 2180 ---- ---- ---- ---- 91.30 -2.70 94.00 2190 ---- ---- ---- ---- 89.70 -2.70 92.40 2200 ---- ---- ---- ---- 88.10 -2.60 90.70 2225 ---- ---- ---- ---- 84.30 -2.50 86.80 2250 ---- ---- ---- ---- 80.70 -2.50 83.20 2275 ---- ---- ---- ---- 77.40 -2.30 79.70 2300 ---- ---- ---- ---- 74.30 -2.20 76.50 2325 ---- ---- ---- ---- 71.30 -2.20 73.50 2350 ---- ---- ---- ---- 68.60 -2.10 70.70 2375 ---- ---- ---- ---- 66.00 -2.00 68.00 2400 ---- ---- ---- ---- 63.50 -2.00 65.50 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 885.10 -7.70 892.80 1025 ---- ---- ---- ---- 860.10 -7.70 867.80 1050 ---- ---- ---- ---- 835.10 -7.70 842.80 1075 ---- ---- ---- ---- 810.10 -7.70 817.80 1090 ---- ---- ---- ---- 795.10 -7.70 802.80 1100 ---- ---- ---- ---- 785.10 -7.70 792.80 1110 ---- ---- ---- ---- 775.10 -7.70 782.80 1120 ---- ---- ---- ---- 765.10 -7.70 772.80 1125 ---- ---- ---- ---- 760.10 -7.70 767.80 1130 ---- ---- ---- ---- 755.10 -7.70 762.80 1140 ---- ---- ---- ---- 745.10 -7.70 752.80 1150 ---- ---- ---- ---- 735.10 -7.70 742.80 1160 ---- ---- ---- ---- 725.10 -7.70 732.80 1170 ---- ---- ---- ---- 715.10 -7.70 722.80 1175 ---- ---- ---- ---- 710.10 -7.70 717.80 1180 ---- ---- ---- ---- 705.10 -7.70 712.80 1190 ---- ---- ---- ---- 695.10 -7.70 702.80 1195 ---- ---- ---- ---- 690.10 -7.70 697.80 1200 ---- ---- ---- ---- 685.10 -7.70 692.80 1205 ---- ---- ---- ---- 680.10 -7.70 687.80 1210 ---- ---- ---- ---- 675.10 -7.70 682.80 1215 ---- ---- ---- ---- 670.10 -7.70 677.80 1220 ---- ---- ---- ---- 665.20 -7.60 672.80 1225 ---- ---- ---- ---- 660.20 -7.70 667.90 1230 ---- ---- ---- ---- 655.30 -7.60 662.90 1235 ---- ---- ---- ---- 650.30 -7.70 658.00 1240 ---- ---- ---- ---- 645.40 -7.70 653.10 1245 ---- ---- ---- ---- 640.50 -7.60 648.10 1250 ---- ---- ---- ---- 635.60 -7.60 643.20 1255 ---- ---- ---- ---- 630.70 -7.60 638.30 1260 ---- ---- ---- ---- 625.90 -7.50 633.40 1265 ---- ---- ---- ---- 621.00 -7.60 628.60 1270 ---- ---- ---- ---- 616.10 -7.60 623.70 1275 ---- ---- ---- ---- 611.30 -7.50 618.80 1280 ---- ---- ---- ---- 606.50 -7.50 614.00 1285 ---- ---- ---- ---- 601.60 -7.60 609.20 1290 ---- ---- ---- ---- 596.80 -7.60 604.40 1295 ---- ---- ---- ---- 592.00 -7.50 599.50 1300 ---- ---- ---- ---- 587.20 -7.50 594.70 1305 ---- ---- ---- ---- 582.50 -7.50 590.00 1310 ---- ---- ---- ---- 577.70 -7.50 585.20 1315 ---- ---- ---- ---- 573.00 -7.40 580.40 1320 ---- ---- ---- ---- 568.20 -7.50 575.70 1325 ---- ---- ---- ---- 563.50 -7.40 570.90 1330 ---- ---- ---- ---- 558.80 -7.40 566.20 1335 ---- ---- ---- ---- 554.00 -7.40 561.40 1340 ---- ---- ---- ---- 549.30 -7.40 556.70 1345 ---- ---- ---- ---- 544.70 -7.30 552.00 1350 ---- ---- ---- ---- 540.00 -7.30 547.30 1355 ---- ---- ---- ---- 535.30 -7.40 542.70 1360 ---- ---- ---- ---- 530.70 -7.30 538.00 1365 ---- ---- ---- ---- 526.00 -7.30 533.30 1370 ---- ---- ---- ---- 521.40 -7.30 528.70 1375 ---- ---- ---- ---- 516.80 -7.30 524.10 1380 ---- ---- ---- ---- 512.20 -7.20 519.40 1385 ---- ---- ---- ---- 507.60 -7.20 514.80 1390 ---- ---- ---- ---- 503.00 -7.20 510.20 1395 ---- ---- ---- ---- 498.40 -7.30 505.70 1400 ---- ---- ---- ---- 493.90 -7.20 501.10 1405 ---- ---- ---- ---- 489.40 -7.10 496.50 1410 ---- ---- ---- ---- 484.80 -7.20 492.00 1415 ---- ---- ---- ---- 480.30 -7.20 487.50 1420 ---- ---- ---- ---- 475.90 -7.10 483.00 1425 ---- ---- ---- ---- 471.40 -7.10 478.50 1430 ---- ---- ---- ---- 466.90 -7.10 474.00 1435 ---- ---- ---- ---- 462.50 -7.10 469.60 1440 ---- ---- ---- ---- 458.10 -7.10 465.20 1445 ---- ---- ---- ---- 453.70 -7.10 460.80 1450 ---- ---- ---- ---- 449.30 -7.10 456.40 1455 ---- ---- ---- ---- 445.00 -7.00 452.00 1460 ---- ---- ---- ---- 440.70 -6.90 447.60 1465 ---- ---- ---- ---- 436.30 -7.00 443.30 1470 ---- ---- ---- ---- 432.00 -7.00 439.00 1475 ---- ---- ---- ---- 427.80 -6.90 434.70 1480 ---- ---- ---- ---- 423.50 -6.90 430.40 1485 ---- ---- ---- ---- 419.30 -6.90 426.20 1490 ---- ---- ---- ---- 415.10 -6.80 421.90 1495 ---- ---- ---- ---- 410.90 -6.80 417.70 1500 ---- ---- ---- ---- 406.70 -6.80 413.50 1505 ---- ---- ---- ---- 402.60 -6.70 409.30 1510 ---- ---- ---- ---- 398.40 -6.80 405.20 1515 ---- ---- ---- ---- 394.30 -6.80 401.10 1520 ---- ---- ---- ---- 390.30 -6.70 397.00 1525 ---- ---- ---- ---- 386.20 -6.70 392.90 1530 ---- ---- ---- ---- 382.20 -6.60 388.80 1535 ---- ---- ---- ---- 378.20 -6.60 384.80 1540 ---- ---- ---- ---- 374.20 -6.60 380.80 1545 ---- ---- ---- ---- 370.20 -6.60 376.80 1550 ---- ---- ---- ---- 366.30 -6.50 372.80 1555 ---- ---- ---- ---- 362.40 -6.50 368.90 1560 ---- ---- ---- ---- 358.50 -6.50 365.00 1565 ---- ---- ---- ---- 354.60 -6.50 361.10 1570 ---- ---- ---- ---- 350.80 -6.40 357.20 1575 ---- ---- ---- ---- 347.00 -6.40 353.40 1580 ---- ---- ---- ---- 343.20 -6.30 349.50 1585 ---- ---- ---- ---- 339.40 -6.30 345.70 1590 ---- ---- ---- ---- 335.70 -6.30 342.00 1595 ---- ---- ---- ---- 331.90 -6.30 338.20 1600 ---- ---- ---- ---- 328.20 -6.30 334.50 1605 ---- ---- ---- ---- 324.60 -6.20 330.80 1610 ---- ---- ---- ---- 320.90 -6.20 327.10 1615 ---- ---- ---- ---- 317.30 -6.20 323.50 1620 ---- ---- ---- ---- 313.70 -6.10 319.80 1625 ---- ---- ---- ---- 310.10 -6.10 316.20 1630 ---- ---- ---- ---- 306.60 -6.10 312.70 1635 ---- ---- ---- ---- 303.10 -6.00 309.10 1640 ---- ---- ---- ---- 299.60 -6.00 305.60 1645 ---- ---- ---- ---- 296.10 -6.00 302.10 1650 ---- ---- ---- ---- 292.70 -5.90 298.60 1655 ---- ---- ---- ---- 289.30 -5.90 295.20 1660 ---- ---- ---- ---- 285.90 -5.90 291.80 1665 ---- ---- ---- ---- 282.50 -5.90 288.40 1670 ---- ---- ---- ---- 279.20 -5.80 285.00 1675 ---- ---- ---- ---- 275.90 -5.80 281.70 1680 ---- ---- ---- ---- 272.60 -5.80 278.40 1685 ---- ---- ---- ---- 269.40 -5.70 275.10 1690 ---- ---- ---- ---- 266.20 -5.60 271.80 1695 ---- ---- ---- ---- 263.00 -5.60 268.60 1700 ---- ---- ---- ---- 259.80 -5.70 265.50 1705 ---- ---- ---- ---- 256.70 -5.60 262.30 1710 ---- ---- ---- ---- 253.60 -5.60 259.20 1715 ---- ---- ---- ---- 250.60 -5.50 256.10 1720 ---- ---- ---- ---- 247.60 -5.50 253.10 1725 ---- ---- ---- ---- 244.60 -5.40 250.00 1730 ---- ---- ---- ---- 241.70 -5.40 247.10 1735 ---- ---- ---- ---- 238.80 -5.30 244.10 1740 ---- ---- ---- ---- 235.90 -5.30 241.20 1745 ---- ---- ---- ---- 233.00 -5.40 238.40 1750 ---- ---- ---- ---- 230.20 -5.30 235.50 1755 ---- ---- ---- ---- 227.50 -5.20 232.70 1760 ---- ---- ---- ---- 224.80 -5.20 230.00 1765 ---- ---- ---- ---- 222.10 -5.20 227.30 1770 ---- ---- ---- ---- 219.50 -5.10 224.60 1775 ---- ---- ---- ---- 216.80 -5.10 221.90 1780 ---- ---- ---- ---- 214.30 -5.00 219.30 1785 ---- ---- ---- ---- 211.80 -5.00 216.80 1790 ---- ---- ---- ---- 209.30 -5.00 214.30 1795 ---- ---- ---- ---- 206.90 -4.90 211.80 1800 ---- ---- ---- ---- 204.50 -4.90 209.40 1805 ---- ---- ---- ---- 202.10 -4.90 207.00 1810 ---- ---- ---- ---- 199.80 -4.80 204.60 1815 ---- ---- ---- ---- 197.50 -4.80 202.30 1820 ---- ---- ---- ---- 195.30 -4.80 200.10 1825 ---- ---- ---- ---- 193.10 -4.70 197.80 1830 ---- ---- ---- ---- 190.90 -4.70 195.60 1835 ---- ---- ---- ---- 188.80 -4.70 193.50 1840 ---- ---- ---- ---- 186.70 -4.60 191.30 1845 ---- ---- ---- ---- 184.70 -4.60 189.30 1850 ---- ---- ---- ---- 182.60 -4.60 187.20 400 1855 ---- ---- ---- ---- 180.70 -4.50 185.20 1860 ---- ---- ---- ---- 178.70 -4.50 183.20 1865 ---- ---- ---- ---- 176.80 -4.40 181.20 1870 ---- ---- ---- ---- 174.90 -4.40 179.30 1875 ---- ---- ---- ---- 173.00 -4.40 177.40 1880 ---- ---- ---- ---- 171.20 -4.30 175.50 1885 ---- ---- ---- ---- 169.40 -4.30 173.70 1890 ---- ---- ---- ---- 167.60 -4.30 171.90 1895 ---- ---- ---- ---- 165.80 -4.30 170.10 1900 ---- ---- ---- ---- 164.10 -4.20 168.30 1905 ---- ---- ---- ---- 162.40 -4.20 166.60 1910 ---- ---- ---- ---- 160.70 -4.10 164.80 1915 ---- ---- ---- ---- 159.00 -4.10 163.10 1920 ---- ---- ---- ---- 157.40 -4.00 161.40 1925 ---- ---- ---- ---- 155.70 -4.10 159.80 1930 ---- ---- ---- ---- 154.10 -4.00 158.10 1935 ---- ---- ---- ---- 152.50 -4.00 156.50 1940 ---- ---- ---- ---- 151.00 -3.90 154.90 1945 ---- ---- ---- ---- 149.40 -4.00 153.40 1950 ---- ---- ---- ---- 147.90 -3.90 151.80 1955 ---- ---- ---- ---- 146.40 -3.90 150.30 1960 ---- ---- ---- ---- 144.90 -3.80 148.70 1965 ---- ---- ---- ---- 143.40 -3.80 147.20 1970 ---- ---- ---- ---- 142.00 -3.80 145.80 1975 ---- ---- ---- ---- 140.50 -3.80 144.30 1980 ---- ---- ---- ---- 139.10 -3.80 142.90 1985 ---- ---- ---- ---- 137.70 -3.70 141.40 1990 ---- ---- ---- ---- 136.40 -3.60 140.00 1995 ---- ---- ---- ---- 135.00 -3.70 138.70 2000 ---- ---- ---- ---- 133.70 -3.60 137.30 2005 ---- ---- ---- ---- 132.30 -3.60 135.90 2010 ---- ---- ---- ---- 131.00 -3.60 134.60 2015 ---- ---- ---- ---- 129.80 -3.50 133.30 2020 ---- ---- ---- ---- 128.50 -3.50 132.00 2025 ---- ---- ---- ---- 127.20 -3.50 130.70 2030 ---- ---- ---- ---- 126.00 -3.40 129.40 2035 ---- ---- ---- ---- 124.80 -3.40 128.20 2040 ---- ---- ---- ---- 123.60 -3.40 127.00 2045 ---- ---- ---- ---- 122.40 -3.30 125.70 2050 ---- ---- ---- ---- 121.20 -3.30 124.50 2055 ---- ---- ---- ---- 120.00 -3.30 123.30 2060 ---- ---- ---- ---- 118.90 -3.30 122.20 2065 ---- ---- ---- ---- 117.70 -3.30 121.00 2070 ---- ---- ---- ---- 116.60 -3.30 119.90 2075 ---- ---- ---- ---- 115.50 -3.20 118.70 2080 ---- ---- ---- ---- 114.40 -3.20 117.60 2085 ---- ---- ---- ---- 113.40 -3.10 116.50 2090 ---- ---- ---- ---- 112.30 -3.10 115.40 2095 ---- ---- ---- ---- 111.30 -3.10 114.40 2100 ---- ---- ---- ---- 110.20 -3.10 113.30 2105 ---- ---- ---- ---- 109.20 -3.10 112.30 2110 ---- ---- ---- ---- 108.20 -3.00 111.20 2115 ---- ---- ---- ---- 107.20 -3.00 110.20 2120 ---- ---- ---- ---- 106.20 -3.00 109.20 2125 ---- ---- ---- ---- 105.20 -3.00 108.20 2130 ---- ---- ---- ---- 104.30 -3.00 107.30 2135 ---- ---- ---- ---- 103.30 -3.00 106.30 2140 ---- ---- ---- ---- 102.40 -2.90 105.30 2145 ---- ---- ---- ---- 101.50 -2.90 104.40 2150 ---- ---- ---- ---- 100.60 -2.90 103.50 2155 ---- ---- ---- ---- 99.70 -2.80 102.50 2160 ---- ---- ---- ---- 98.80 -2.80 101.60 2165 ---- ---- ---- ---- 97.90 -2.80 100.70 2170 ---- ---- ---- ---- 97.10 -2.80 99.90 2175 ---- ---- ---- ---- 96.20 -2.80 99.00 2180 ---- ---- ---- ---- 95.40 -2.70 98.10 2185 ---- ---- ---- ---- 94.50 -2.80 97.30 2190 ---- ---- ---- ---- 93.70 -2.70 96.40 2195 ---- ---- ---- ---- 92.90 -2.70 95.60 2200 ---- ---- ---- ---- 92.10 -2.70 94.80 2205 ---- ---- ---- ---- 91.30 -2.70 94.00 2210 ---- ---- ---- ---- 90.60 -2.60 93.20 2215 ---- ---- ---- ---- 89.80 -2.60 92.40 2220 ---- ---- ---- ---- 89.00 -2.60 91.60 2225 ---- ---- ---- ---- 88.30 -2.50 90.80 2230 ---- ---- ---- ---- 87.50 -2.60 90.10 2235 ---- ---- ---- ---- 86.80 -2.50 89.30 2240 ---- ---- ---- ---- 86.10 -2.50 88.60 2245 ---- ---- ---- ---- 85.40 -2.50 87.90 2250 ---- ---- ---- ---- 84.70 -2.40 87.10 2255 ---- ---- ---- ---- 84.00 -2.40 86.40 2260 ---- ---- ---- ---- 83.30 -2.40 85.70 2265 ---- ---- ---- ---- 82.60 -2.40 85.00 2270 ---- ---- ---- ---- 81.90 -2.50 84.40 2275 ---- ---- ---- ---- 81.30 -2.40 83.70 2280 ---- ---- ---- ---- 80.60 -2.40 83.00 2285 ---- ---- ---- ---- 80.00 -2.30 82.30 2290 ---- ---- ---- ---- 79.30 -2.40 81.70 2295 ---- ---- ---- ---- 78.70 -2.30 81.00 2300 ---- ---- ---- ---- 78.10 -2.30 80.40 2305 ---- ---- ---- ---- 77.50 -2.30 79.80 2310 ---- ---- ---- ---- 76.90 -2.30 79.20 2315 ---- ---- ---- ---- 76.30 -2.30 78.60 2320 ---- ---- ---- ---- 75.70 -2.20 77.90 2325 ---- ---- ---- ---- 75.10 -2.20 77.30 2330 ---- ---- ---- ---- 74.50 -2.30 76.80 2335 ---- ---- ---- ---- 74.00 -2.20 76.20 2340 ---- ---- ---- ---- 73.40 -2.20 75.60 2345 ---- ---- ---- ---- 72.90 -2.10 75.00 2350 ---- ---- ---- ---- 72.30 -2.20 74.50 2355 ---- ---- ---- ---- 71.80 -2.10 73.90 2360 ---- ---- ---- ---- 71.20 -2.20 73.40 2370 ---- ---- ---- ---- 70.20 -2.10 72.30 2375 ---- ---- ---- ---- 69.70 -2.10 71.80 2380 ---- ---- ---- ---- 69.20 -2.00 71.20 2390 ---- ---- ---- ---- 68.20 -2.00 70.20 2400 ---- ---- ---- ---- 67.20 -2.00 69.20 2410 ---- ---- ---- ---- 66.20 -2.00 68.20 2420 ---- ---- ---- ---- 65.30 -2.00 67.30 2425 ---- ---- ---- ---- 64.80 -2.00 66.80 2430 ---- ---- ---- ---- 64.40 -1.90 66.30 2440 ---- ---- ---- ---- 63.50 -1.90 65.40 2450 ---- ---- ---- ---- 62.70 -1.80 64.50 2460 ---- ---- ---- ---- 61.80 -1.90 63.70 2475 ---- ---- ---- ---- 60.60 -1.80 62.40 2500 ---- ---- ---- ---- 58.60 -1.80 60.40 2525 ---- ---- ---- ---- 56.80 -1.70 58.50 2550 ---- ---- ---- ---- 55.10 -1.60 56.70 2575 ---- ---- ---- ---- 53.40 -1.70 55.10 2600 ---- ---- ---- ---- 51.90 -1.60 53.50 2625 ---- ---- ---- ---- 50.40 -1.60 52.00 2650 ---- ---- ---- ---- 49.00 -1.50 50.50 900 ---- ---- ---- ---- 985.10 -7.70 992.80 925 ---- ---- ---- ---- 960.10 -7.70 967.80 950 ---- ---- ---- ---- 935.10 -7.70 942.80 975 ---- ---- ---- ---- 910.10 -7.70 917.80 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 619.30 -7.60 626.90 1300 ---- ---- ---- ---- 595.30 -7.50 602.80 1325 ---- ---- ---- ---- 571.60 -7.50 579.10 1350 ---- ---- ---- ---- 548.50 -7.30 555.80 1375 ---- ---- ---- ---- 525.70 -7.30 533.00 1400 ---- ---- ---- ---- 503.30 -7.20 510.50 1425 ---- ---- ---- ---- 481.40 -7.10 488.50 1450 ---- ---- ---- ---- 459.80 -7.00 466.80 1470 ---- ---- ---- ---- 442.90 -6.90 449.80 1475 ---- ---- ---- ---- 438.70 -6.90 445.60 1480 ---- ---- ---- ---- 434.50 -6.90 441.40 1490 ---- ---- ---- ---- 426.20 -6.80 433.00 1500 ---- ---- ---- ---- 418.00 -6.80 424.80 1510 ---- ---- ---- ---- 409.80 -6.80 416.60 1520 ---- ---- ---- ---- 401.70 -6.70 408.40 1525 ---- ---- ---- ---- 397.70 -6.70 404.40 1530 ---- ---- ---- ---- 393.70 -6.60 400.30 1540 ---- ---- ---- ---- 385.80 -6.50 392.30 1550 ---- ---- ---- ---- 377.90 -6.50 384.40 1560 ---- ---- ---- ---- 370.10 -6.50 376.60 1565 ---- ---- ---- ---- 366.20 -6.50 372.70 1570 ---- ---- ---- ---- 362.30 -6.50 368.80 1575 ---- ---- ---- ---- 358.50 -6.40 364.90 1580 ---- ---- ---- ---- 354.70 -6.40 361.10 1585 ---- ---- ---- ---- 350.90 -6.40 357.30 1590 ---- ---- ---- ---- 347.10 -6.40 353.50 1595 ---- ---- ---- ---- 343.40 -6.30 349.70 1600 ---- ---- ---- ---- 339.70 -6.20 345.90 1605 ---- ---- ---- ---- 336.00 -6.20 342.20 1610 ---- ---- ---- ---- 332.30 -6.20 338.50 1615 ---- ---- ---- ---- 328.60 -6.20 334.80 1620 ---- ---- ---- ---- 325.00 -6.10 331.10 1625 ---- ---- ---- ---- 321.40 -6.10 327.50 1630 ---- ---- ---- ---- 317.80 -6.10 323.90 1635 ---- ---- ---- ---- 314.30 -6.00 320.30 1640 ---- ---- ---- ---- 310.70 -6.10 316.80 1645 ---- ---- ---- ---- 307.20 -6.00 313.20 1650 ---- ---- ---- ---- 303.70 -6.00 309.70 1655 ---- ---- ---- ---- 300.30 -5.90 306.20 1660 ---- ---- ---- ---- 296.90 -5.90 302.80 1665 ---- ---- ---- ---- 293.50 -5.90 299.40 1670 ---- ---- ---- ---- 290.10 -5.90 296.00 1675 ---- ---- ---- ---- 286.80 -5.80 292.60 1680 ---- ---- ---- ---- 283.50 -5.80 289.30 1685 ---- ---- ---- ---- 280.20 -5.70 285.90 1690 ---- ---- ---- ---- 277.00 -5.70 282.70 1695 ---- ---- ---- ---- 273.70 -5.70 279.40 1700 ---- ---- ---- ---- 270.60 -5.60 276.20 1705 ---- ---- ---- ---- 267.40 -5.60 273.00 1710 ---- ---- ---- ---- 264.30 -5.60 269.90 1715 ---- ---- ---- ---- 261.20 -5.60 266.80 1720 ---- ---- ---- ---- 258.20 -5.50 263.70 1725 ---- ---- ---- ---- 255.20 -5.50 260.70 1730 ---- ---- ---- ---- 252.20 -5.50 257.70 1735 ---- ---- ---- ---- 249.30 -5.40 254.70 1740 ---- ---- ---- ---- 246.40 -5.40 251.80 1745 ---- ---- ---- ---- 243.50 -5.40 248.90 1750 ---- ---- ---- ---- 240.70 -5.30 246.00 1755 ---- ---- ---- ---- 237.90 -5.30 243.20 1760 ---- ---- ---- ---- 235.20 -5.20 240.40 1765 ---- ---- ---- ---- 232.50 -5.20 237.70 1770 ---- ---- ---- ---- 229.80 -5.20 235.00 1775 ---- ---- ---- ---- 227.20 -5.10 232.30 1780 ---- ---- ---- ---- 224.60 -5.10 229.70 1785 ---- ---- ---- ---- 222.00 -5.10 227.10 1790 ---- ---- ---- ---- 219.50 -5.10 224.60 1795 ---- ---- ---- ---- 217.10 -5.00 222.10 1800 ---- ---- ---- ---- 214.70 -4.90 219.60 1805 ---- ---- ---- ---- 212.30 -4.90 217.20 1810 ---- ---- ---- ---- 209.90 -4.90 214.80 1815 ---- ---- ---- ---- 207.60 -4.90 212.50 1820 ---- ---- ---- ---- 205.40 -4.80 210.20 1825 ---- ---- ---- ---- 203.20 -4.80 208.00 1830 ---- ---- ---- ---- 201.00 -4.70 205.70 1835 ---- ---- ---- ---- 198.80 -4.80 203.60 1840 ---- ---- ---- ---- 196.70 -4.70 201.40 1845 ---- ---- ---- ---- 194.60 -4.70 199.30 1850 ---- ---- ---- ---- 192.60 -4.60 197.20 1855 ---- ---- ---- ---- 190.60 -4.60 195.20 1860 ---- ---- ---- ---- 188.60 -4.50 193.10 1865 ---- ---- ---- ---- 186.60 -4.50 191.10 1870 ---- ---- ---- ---- 184.70 -4.50 189.20 1875 ---- ---- ---- ---- 182.80 -4.40 187.20 1880 ---- ---- ---- ---- 180.90 -4.40 185.30 1885 ---- ---- ---- ---- 179.00 -4.40 183.40 1890 ---- ---- ---- ---- 177.20 -4.30 181.50 1895 ---- ---- ---- ---- 175.30 -4.40 179.70 1900 ---- ---- ---- ---- 173.50 -4.30 177.80 1905 ---- ---- ---- ---- 171.70 -4.30 176.00 1910 ---- ---- ---- ---- 170.00 -4.20 174.20 1915 ---- ---- ---- ---- 168.20 -4.20 172.40 1920 ---- ---- ---- ---- 166.50 -4.20 170.70 1925 ---- ---- ---- ---- 164.80 -4.10 168.90 1930 ---- ---- ---- ---- 163.10 -4.10 167.20 1935 ---- ---- ---- ---- 161.50 -4.00 165.50 1940 ---- ---- ---- ---- 159.80 -4.10 163.90 1945 ---- ---- ---- ---- 158.20 -4.00 162.20 1950 ---- ---- ---- ---- 156.60 -3.90 160.50 1955 ---- ---- ---- ---- 155.00 -3.90 158.90 1960 ---- ---- ---- ---- 153.40 -3.90 157.30 1965 ---- ---- ---- ---- 151.80 -3.90 155.70 1970 ---- ---- ---- ---- 150.30 -3.90 154.20 1975 ---- ---- ---- ---- 148.80 -3.80 152.60 1980 ---- ---- ---- ---- 147.30 -3.80 151.10 1985 ---- ---- ---- ---- 145.80 -3.80 149.60 1990 ---- ---- ---- ---- 144.30 -3.80 148.10 1995 ---- ---- ---- ---- 142.90 -3.70 146.60 2000 ---- ---- ---- ---- 141.40 -3.70 145.10 2005 ---- ---- ---- ---- 140.00 -3.70 143.70 2010 ---- ---- ---- ---- 138.60 -3.60 142.20 2015 ---- ---- ---- ---- 137.20 -3.60 140.80 2020 ---- ---- ---- ---- 135.80 -3.60 139.40 2025 ---- ---- ---- ---- 134.50 -3.60 138.10 2030 ---- ---- ---- ---- 133.20 -3.50 136.70 2035 ---- ---- ---- ---- 131.80 -3.50 135.30 2040 ---- ---- ---- ---- 130.50 -3.50 134.00 2045 ---- ---- ---- ---- 129.20 -3.50 132.70 2050 ---- ---- ---- ---- 128.00 -3.40 131.40 2055 ---- ---- ---- ---- 126.70 -3.40 130.10 2060 ---- ---- ---- ---- 125.50 -3.40 128.90 2065 ---- ---- ---- ---- 124.30 -3.30 127.60 2070 ---- ---- ---- ---- 123.00 -3.40 126.40 2075 ---- ---- ---- ---- 121.80 -3.30 125.10 2080 ---- ---- ---- ---- 120.70 -3.20 123.90 2085 ---- ---- ---- ---- 119.50 -3.20 122.70 2090 ---- ---- ---- ---- 118.30 -3.30 121.60 2095 ---- ---- ---- ---- 117.20 -3.20 120.40 2100 ---- ---- ---- ---- 116.10 -3.20 119.30 2105 ---- ---- ---- ---- 115.00 -3.10 118.10 2110 ---- ---- ---- ---- 113.90 -3.10 117.00 2115 ---- ---- ---- ---- 112.80 -3.10 115.90 2120 ---- ---- ---- ---- 111.70 -3.10 114.80 2125 ---- ---- ---- ---- 110.60 -3.10 113.70 2130 ---- ---- ---- ---- 109.60 -3.00 112.60 2140 ---- ---- ---- ---- 107.50 -3.00 110.50 2150 ---- ---- ---- ---- 105.50 -3.00 108.50 2160 ---- ---- ---- ---- 103.60 -2.90 106.50 2170 ---- ---- ---- ---- 101.70 -2.80 104.50 2175 ---- ---- ---- ---- 100.70 -2.90 103.60 2180 ---- ---- ---- ---- 99.80 -2.80 102.60 2190 ---- ---- ---- ---- 98.00 -2.80 100.80 2200 ---- ---- ---- ---- 96.20 -2.70 98.90 2210 ---- ---- ---- ---- 94.50 -2.70 97.20 2225 ---- ---- ---- ---- 92.00 -2.60 94.60 2250 ---- ---- ---- ---- 88.00 -2.50 90.50 2275 ---- ---- ---- ---- 84.20 -2.40 86.60 2300 ---- ---- ---- ---- 80.60 -2.40 83.00 2325 ---- ---- ---- ---- 77.30 -2.30 79.60 2350 ---- ---- ---- ---- 74.20 -2.10 76.30 2375 ---- ---- ---- ---- 71.20 -2.10 73.30 2400 ---- ---- ---- ---- 68.40 -2.00 70.40 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 921.50 -7.70 929.20 1025 ---- ---- ---- ---- 896.50 -7.70 904.20 1050 ---- ---- ---- ---- 871.50 -7.70 879.20 1075 ---- ---- ---- ---- 846.50 -7.70 854.20 1100 ---- ---- ---- ---- 821.50 -7.70 829.20 1125 ---- ---- ---- ---- 796.50 -7.70 804.20 1130 ---- ---- ---- ---- 791.50 -7.70 799.20 1140 ---- ---- ---- ---- 781.50 -7.70 789.20 1150 ---- ---- ---- ---- 771.50 -7.70 779.20 1160 ---- ---- ---- ---- 761.60 -7.70 769.30 1170 ---- ---- ---- ---- 751.70 -7.70 759.40 1175 ---- ---- ---- ---- 746.80 -7.70 754.50 1180 ---- ---- ---- ---- 741.90 -7.60 749.50 1190 ---- ---- ---- ---- 732.10 -7.60 739.70 1200 ---- ---- ---- ---- 722.40 -7.60 730.00 1210 ---- ---- ---- ---- 712.70 -7.60 720.30 1220 ---- ---- ---- ---- 703.00 -7.60 710.60 1225 ---- ---- ---- ---- 698.20 -7.60 705.80 1230 ---- ---- ---- ---- 693.40 -7.50 700.90 1235 ---- ---- ---- ---- 688.60 -7.50 696.10 1240 ---- ---- ---- ---- 683.80 -7.50 691.30 1245 ---- ---- ---- ---- 679.00 -7.60 686.60 1250 ---- ---- ---- ---- 674.30 -7.50 681.80 1255 ---- ---- ---- ---- 669.50 -7.50 677.00 1260 ---- ---- ---- ---- 664.80 -7.50 672.30 1265 ---- ---- ---- ---- 660.00 -7.50 667.50 1270 ---- ---- ---- ---- 655.30 -7.50 662.80 1275 ---- ---- ---- ---- 650.60 -7.50 658.10 1280 ---- ---- ---- ---- 645.90 -7.50 653.40 1285 ---- ---- ---- ---- 641.20 -7.50 648.70 1290 ---- ---- ---- ---- 636.50 -7.50 644.00 1295 ---- ---- ---- ---- 631.80 -7.50 639.30 1300 ---- ---- ---- ---- 627.20 -7.40 634.60 1305 ---- ---- ---- ---- 622.50 -7.40 629.90 1310 ---- ---- ---- ---- 617.90 -7.40 625.30 1315 ---- ---- ---- ---- 613.20 -7.40 620.60 1320 ---- ---- ---- ---- 608.60 -7.40 616.00 1325 ---- ---- ---- ---- 604.00 -7.40 611.40 1330 ---- ---- ---- ---- 599.40 -7.40 606.80 1335 ---- ---- ---- ---- 594.80 -7.40 602.20 1340 ---- ---- ---- ---- 590.20 -7.40 597.60 1345 ---- ---- ---- ---- 585.70 -7.30 593.00 1350 ---- ---- ---- ---- 581.10 -7.30 588.40 1355 ---- ---- ---- ---- 576.50 -7.30 583.80 1360 ---- ---- ---- ---- 572.00 -7.30 579.30 1365 ---- ---- ---- ---- 567.50 -7.20 574.70 1370 ---- ---- ---- ---- 562.90 -7.30 570.20 1375 ---- ---- ---- ---- 558.40 -7.30 565.70 1380 ---- ---- ---- ---- 553.90 -7.20 561.10 1385 ---- ---- ---- ---- 549.40 -7.20 556.60 1390 ---- ---- ---- ---- 544.90 -7.20 552.10 1395 ---- ---- ---- ---- 540.50 -7.20 547.70 1400 ---- ---- ---- ---- 536.00 -7.20 543.20 1405 ---- ---- ---- ---- 531.60 -7.10 538.70 1410 ---- ---- ---- ---- 527.20 -7.10 534.30 1415 ---- ---- ---- ---- 522.70 -7.20 529.90 1420 ---- ---- ---- ---- 518.30 -7.10 525.40 1425 ---- ---- ---- ---- 514.00 -7.00 521.00 1430 ---- ---- ---- ---- 509.60 -7.10 516.70 1435 ---- ---- ---- ---- 505.20 -7.10 512.30 1440 ---- ---- ---- ---- 500.90 -7.00 507.90 1445 ---- ---- ---- ---- 496.60 -7.00 503.60 1450 ---- ---- ---- ---- 492.30 -7.00 499.30 1455 ---- ---- ---- ---- 488.00 -7.00 495.00 1460 ---- ---- ---- ---- 483.70 -7.00 490.70 1465 ---- ---- ---- ---- 479.50 -6.90 486.40 1470 ---- ---- ---- ---- 475.30 -6.90 482.20 1475 ---- ---- ---- ---- 471.10 -6.90 478.00 1480 ---- ---- ---- ---- 466.90 -6.90 473.80 1485 ---- ---- ---- ---- 462.80 -6.80 469.60 1490 ---- ---- ---- ---- 458.60 -6.90 465.50 1495 ---- ---- ---- ---- 454.50 -6.80 461.30 1500 ---- ---- ---- ---- 450.40 -6.80 457.20 1505 ---- ---- ---- ---- 446.40 -6.70 453.10 1510 ---- ---- ---- ---- 442.30 -6.80 449.10 1515 ---- ---- ---- ---- 438.30 -6.70 445.00 1520 ---- ---- ---- ---- 434.30 -6.70 441.00 1525 ---- ---- ---- ---- 430.30 -6.70 437.00 1530 ---- ---- ---- ---- 426.40 -6.70 433.10 1535 ---- ---- ---- ---- 422.50 -6.60 429.10 1540 ---- ---- ---- ---- 418.60 -6.60 425.20 1545 ---- ---- ---- ---- 414.70 -6.60 421.30 1550 ---- ---- ---- ---- 410.80 -6.60 417.40 1555 ---- ---- ---- ---- 407.00 -6.50 413.50 1560 ---- ---- ---- ---- 403.20 -6.50 409.70 1565 ---- ---- ---- ---- 399.40 -6.50 405.90 1570 ---- ---- ---- ---- 395.60 -6.50 402.10 1575 ---- ---- ---- ---- 391.90 -6.40 398.30 1580 ---- ---- ---- ---- 388.10 -6.50 394.60 1585 ---- ---- ---- ---- 384.40 -6.40 390.80 1590 ---- ---- ---- ---- 380.80 -6.30 387.10 1595 ---- ---- ---- ---- 377.10 -6.40 383.50 1600 ---- ---- ---- ---- 373.50 -6.30 379.80 1605 ---- ---- ---- ---- 369.90 -6.30 376.20 1610 ---- ---- ---- ---- 366.30 -6.30 372.60 1615 ---- ---- ---- ---- 362.70 -6.30 369.00 1620 ---- ---- ---- ---- 359.20 -6.20 365.40 1625 ---- ---- ---- ---- 355.70 -6.10 361.80 1630 ---- ---- ---- ---- 352.20 -6.10 358.30 1635 ---- ---- ---- ---- 348.70 -6.10 354.80 1640 ---- ---- ---- ---- 345.20 -6.10 351.30 1645 ---- ---- ---- ---- 341.80 -6.10 347.90 1650 ---- ---- ---- ---- 338.40 -6.00 344.40 1655 ---- ---- ---- ---- 335.00 -6.00 341.00 1660 ---- ---- ---- ---- 331.60 -6.00 337.60 1665 ---- ---- ---- ---- 328.20 -6.00 334.20 1670 ---- ---- ---- ---- 324.90 -5.90 330.80 1675 ---- ---- ---- ---- 321.60 -5.90 327.50 1680 ---- ---- ---- ---- 318.30 -5.80 324.10 1685 ---- ---- ---- ---- 315.00 -5.80 320.80 1690 ---- ---- ---- ---- 311.70 -5.90 317.60 1695 ---- ---- ---- ---- 308.50 -5.80 314.30 1700 ---- ---- ---- ---- 305.30 -5.80 311.10 1705 ---- ---- ---- ---- 302.10 -5.80 307.90 1710 ---- ---- ---- ---- 299.00 -5.70 304.70 1715 ---- ---- ---- ---- 295.80 -5.70 301.50 1720 ---- ---- ---- ---- 292.70 -5.70 298.40 1725 ---- ---- ---- ---- 289.60 -5.70 295.30 1730 ---- ---- ---- ---- 286.60 -5.60 292.20 1735 ---- ---- ---- ---- 283.60 -5.50 289.10 1740 ---- ---- ---- ---- 280.60 -5.50 286.10 1745 ---- ---- ---- ---- 277.60 -5.50 283.10 1750 ---- ---- ---- ---- 274.70 -5.40 280.10 1755 ---- ---- ---- ---- 271.70 -5.50 277.20 1760 ---- ---- ---- ---- 268.90 -5.40 274.30 1765 ---- ---- ---- ---- 266.00 -5.40 271.40 1770 ---- ---- ---- ---- 263.20 -5.30 268.50 1775 ---- ---- ---- ---- 260.40 -5.30 265.70 1780 ---- ---- ---- ---- 257.70 -5.20 262.90 1785 ---- ---- ---- ---- 255.00 -5.20 260.20 1790 ---- ---- ---- ---- 252.30 -5.20 257.50 1795 ---- ---- ---- ---- 249.60 -5.20 254.80 1800 ---- ---- ---- ---- 247.00 -5.20 252.20 1805 ---- ---- ---- ---- 244.50 -5.10 249.60 1810 ---- ---- ---- ---- 241.90 -5.10 247.00 1815 ---- ---- ---- ---- 239.40 -5.10 244.50 1820 ---- ---- ---- ---- 237.00 -5.00 242.00 1825 ---- ---- ---- ---- 234.60 -5.00 239.60 1830 ---- ---- ---- ---- 232.20 -5.00 237.20 1835 ---- ---- ---- ---- 229.90 -4.90 234.80 1840 ---- ---- ---- ---- 227.60 -4.90 232.50 1845 ---- ---- ---- ---- 225.30 -4.90 230.20 1850 ---- ---- ---- ---- 223.10 -4.80 227.90 1855 ---- ---- ---- ---- 220.90 -4.80 225.70 1860 ---- ---- ---- ---- 218.70 -4.80 223.50 1865 ---- ---- ---- ---- 216.60 -4.80 221.40 1870 ---- ---- ---- ---- 214.60 -4.70 219.30 1875 ---- ---- ---- ---- 212.50 -4.70 217.20 1880 ---- ---- ---- ---- 210.50 -4.70 215.20 1885 ---- ---- ---- ---- 208.50 -4.70 213.20 1890 ---- ---- ---- ---- 206.60 -4.60 211.20 1895 ---- ---- ---- ---- 204.70 -4.60 209.30 1900 ---- ---- ---- ---- 202.80 -4.50 207.30 1905 ---- ---- ---- ---- 201.00 -4.50 205.50 1910 ---- ---- ---- ---- 199.20 -4.40 203.60 1915 ---- ---- ---- ---- 197.40 -4.40 201.80 1920 ---- ---- ---- ---- 195.60 -4.50 200.10 1925 ---- ---- ---- ---- 193.90 -4.40 198.30 1930 ---- ---- ---- ---- 192.20 -4.40 196.60 1935 ---- ---- ---- ---- 190.60 -4.30 194.90 1940 ---- ---- ---- ---- 188.90 -4.30 193.20 1945 ---- ---- ---- ---- 187.30 -4.30 191.60 1950 ---- ---- ---- ---- 185.70 -4.30 190.00 1955 ---- ---- ---- ---- 184.20 -4.20 188.40 1960 ---- ---- ---- ---- 182.60 -4.20 186.80 1965 ---- ---- ---- ---- 181.10 -4.20 185.30 1970 ---- ---- ---- ---- 179.70 -4.10 183.80 1975 ---- ---- ---- ---- 178.20 -4.10 182.30 1980 ---- ---- ---- ---- 176.80 -4.00 180.80 1985 ---- ---- ---- ---- 175.30 -4.10 179.40 1990 ---- ---- ---- ---- 173.90 -4.10 178.00 1995 ---- ---- ---- ---- 172.60 -4.00 176.60 2000 ---- ---- ---- ---- 171.20 -4.00 175.20 2005 ---- ---- ---- ---- 169.90 -3.90 173.80 2010 ---- ---- ---- ---- 168.50 -4.00 172.50 2015 ---- ---- ---- ---- 167.20 -3.90 171.10 2020 ---- ---- ---- ---- 166.00 -3.80 169.80 2025 ---- ---- ---- ---- 164.70 -3.80 168.50 2030 ---- ---- ---- ---- 163.40 -3.90 167.30 2035 ---- ---- ---- ---- 162.20 -3.80 166.00 2040 ---- ---- ---- ---- 161.00 -3.70 164.70 2045 ---- ---- ---- ---- 159.80 -3.70 163.50 2050 ---- ---- ---- ---- 158.60 -3.70 162.30 2055 ---- ---- ---- ---- 157.40 -3.70 161.10 2060 ---- ---- ---- ---- 156.20 -3.70 159.90 2065 ---- ---- ---- ---- 155.00 -3.70 158.70 2070 ---- ---- ---- ---- 153.90 -3.60 157.50 2075 ---- ---- ---- ---- 152.70 -3.70 156.40 2080 ---- ---- ---- ---- 151.60 -3.60 155.20 2085 ---- ---- ---- ---- 150.50 -3.60 154.10 2090 ---- ---- ---- ---- 149.40 -3.50 152.90 2095 ---- ---- ---- ---- 148.30 -3.50 151.80 2100 ---- ---- ---- ---- 147.20 -3.50 150.70 2105 ---- ---- ---- ---- 146.10 -3.50 149.60 2110 ---- ---- ---- ---- 145.10 -3.40 148.50 2115 ---- ---- ---- ---- 144.00 -3.40 147.40 2120 ---- ---- ---- ---- 142.90 -3.50 146.40 2125 ---- ---- ---- ---- 141.90 -3.40 145.30 2130 ---- ---- ---- ---- 140.90 -3.40 144.30 2135 ---- ---- ---- ---- 139.90 -3.30 143.20 2140 ---- ---- ---- ---- 138.80 -3.40 142.20 2145 ---- ---- ---- ---- 137.80 -3.40 141.20 2150 ---- ---- ---- ---- 136.90 -3.30 140.20 2155 ---- ---- ---- ---- 135.90 -3.30 139.20 2160 ---- ---- ---- ---- 134.90 -3.30 138.20 2165 ---- ---- ---- ---- 133.90 -3.30 137.20 2170 ---- ---- ---- ---- 133.00 -3.20 136.20 2175 ---- ---- ---- ---- 132.00 -3.20 135.20 2180 ---- ---- ---- ---- 131.10 -3.20 134.30 2185 ---- ---- ---- ---- 130.20 -3.10 133.30 2190 ---- ---- ---- ---- 129.30 -3.10 132.40 2195 ---- ---- ---- ---- 128.30 -3.20 131.50 2200 ---- ---- ---- ---- 127.40 -3.10 130.50 2205 ---- ---- ---- ---- 126.50 -3.10 129.60 2210 ---- ---- ---- ---- 125.70 -3.00 128.70 2215 ---- ---- ---- ---- 124.80 -3.00 127.80 2220 ---- ---- ---- ---- 123.90 -3.00 126.90 2225 ---- ---- ---- ---- 123.00 -3.00 126.00 2230 ---- ---- ---- ---- 122.20 -3.00 125.20 2235 ---- ---- ---- ---- 121.30 -3.00 124.30 2240 ---- ---- ---- ---- 120.50 -3.00 123.50 2245 ---- ---- ---- ---- 119.70 -2.90 122.60 2250 ---- ---- ---- ---- 118.80 -3.00 121.80 2255 ---- ---- ---- ---- 118.00 -2.90 120.90 2260 ---- ---- ---- ---- 117.20 -2.90 120.10 2265 ---- ---- ---- ---- 116.40 -2.90 119.30 2270 ---- ---- ---- ---- 115.60 -2.90 118.50 2275 ---- ---- ---- ---- 114.80 -2.90 117.70 2280 ---- ---- ---- ---- 114.10 -2.80 116.90 2285 ---- ---- ---- ---- 113.30 -2.80 116.10 2290 ---- ---- ---- ---- 112.50 -2.80 115.30 2295 ---- ---- ---- ---- 111.80 -2.70 114.50 2300 ---- ---- ---- ---- 111.00 -2.80 113.80 2305 ---- ---- ---- ---- 110.30 -2.70 113.00 2310 ---- ---- ---- ---- 109.50 -2.80 112.30 2315 ---- ---- ---- ---- 108.80 -2.70 111.50 2320 ---- ---- ---- ---- 108.10 -2.70 110.80 2325 ---- ---- ---- ---- 107.40 -2.60 110.00 2330 ---- ---- ---- ---- 106.70 -2.60 109.30 2335 ---- ---- ---- ---- 106.00 -2.60 108.60 2340 ---- ---- ---- ---- 105.30 -2.60 107.90 2345 ---- ---- ---- ---- 104.60 -2.60 107.20 2350 ---- ---- ---- ---- 103.90 -2.60 106.50 2355 ---- ---- ---- ---- 103.20 -2.60 105.80 2360 ---- ---- ---- ---- 102.50 -2.60 105.10 2365 ---- ---- ---- ---- 101.90 -2.50 104.40 2370 ---- ---- ---- ---- 101.20 -2.60 103.80 2375 ---- ---- ---- ---- 100.60 -2.50 103.10 2380 ---- ---- ---- ---- 99.90 -2.50 102.40 2390 ---- ---- ---- ---- 98.70 -2.40 101.10 2400 ---- ---- ---- ---- 97.40 -2.50 99.90 2410 ---- ---- ---- ---- 96.20 -2.40 98.60 2420 ---- ---- ---- ---- 95.00 -2.40 97.40 2425 ---- ---- ---- ---- 94.40 -2.40 96.80 2430 ---- ---- ---- ---- 93.80 -2.40 96.20 2440 ---- ---- ---- ---- 92.70 -2.30 95.00 2450 ---- ---- ---- ---- 91.50 -2.40 93.90 2460 ---- ---- ---- ---- 90.40 -2.30 92.70 2470 ---- ---- ---- ---- 89.40 -2.20 91.60 2475 ---- ---- ---- ---- 88.80 -2.30 91.10 2500 ---- ---- ---- ---- 86.30 -2.20 88.50 2525 ---- ---- ---- ---- 83.80 -2.20 86.00 2550 ---- ---- ---- ---- 81.50 -2.10 83.60 2575 ---- ---- ---- ---- 79.30 -2.00 81.30 2600 ---- ---- ---- ---- 77.20 -2.00 79.20 2625 ---- ---- ---- ---- 75.20 -1.90 77.10 2650 ---- ---- ---- ---- 73.30 -1.90 75.20 950 ---- ---- ---- ---- 971.50 -7.70 979.20 975 ---- ---- ---- ---- 946.50 -7.70 954.20 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 917.70 -7.70 925.40 1050 ---- ---- ---- ---- 892.70 -7.70 900.40 1075 ---- ---- ---- ---- 867.70 -7.70 875.40 1100 ---- ---- ---- ---- 842.70 -7.70 850.40 1125 ---- ---- ---- ---- 818.00 -7.70 825.70 1150 ---- ---- ---- ---- 793.50 -7.70 801.20 1175 ---- ---- ---- ---- 769.40 -7.60 777.00 1200 ---- ---- ---- ---- 745.50 -7.60 753.10 1220 ---- ---- ---- ---- 726.50 -7.60 734.10 1225 ---- ---- ---- ---- 721.80 -7.60 729.40 1230 ---- ---- ---- ---- 717.10 -7.60 724.70 1240 ---- ---- ---- ---- 707.80 -7.50 715.30 1250 ---- ---- ---- ---- 698.40 -7.50 705.90 1260 ---- ---- ---- ---- 689.10 -7.50 696.60 1270 ---- ---- ---- ---- 679.90 -7.50 687.40 1275 ---- ---- ---- ---- 675.30 -7.40 682.70 1280 ---- ---- ---- ---- 670.70 -7.40 678.10 1290 ---- ---- ---- ---- 661.50 -7.40 668.90 1300 ---- ---- ---- ---- 652.40 -7.40 659.80 1310 ---- ---- ---- ---- 643.30 -7.40 650.70 1315 ---- ---- ---- ---- 638.70 -7.40 646.10 1320 ---- ---- ---- ---- 634.20 -7.40 641.60 1325 ---- ---- ---- ---- 629.70 -7.40 637.10 1330 ---- ---- ---- ---- 625.20 -7.30 632.50 1335 ---- ---- ---- ---- 620.70 -7.30 628.00 1340 ---- ---- ---- ---- 616.20 -7.30 623.50 1345 ---- ---- ---- ---- 611.70 -7.30 619.00 1350 ---- ---- ---- ---- 607.30 -7.30 614.60 1355 ---- ---- ---- ---- 602.80 -7.30 610.10 1360 ---- ---- ---- ---- 598.40 -7.20 605.60 1365 ---- ---- ---- ---- 593.90 -7.30 601.20 1370 ---- ---- ---- ---- 589.50 -7.20 596.70 1375 ---- ---- ---- ---- 585.10 -7.20 592.30 1380 ---- ---- ---- ---- 580.70 -7.20 587.90 1385 ---- ---- ---- ---- 576.30 -7.10 583.40 1390 ---- ---- ---- ---- 571.90 -7.10 579.00 1395 ---- ---- ---- ---- 567.50 -7.10 574.60 1400 ---- ---- ---- ---- 563.10 -7.20 570.30 1405 ---- ---- ---- ---- 558.80 -7.10 565.90 1410 ---- ---- ---- ---- 554.40 -7.10 561.50 1415 ---- ---- ---- ---- 550.10 -7.10 557.20 1420 ---- ---- ---- ---- 545.70 -7.10 552.80 1425 ---- ---- ---- ---- 541.40 -7.10 548.50 1430 ---- ---- ---- ---- 537.10 -7.10 544.20 1435 ---- ---- ---- ---- 532.80 -7.10 539.90 1440 ---- ---- ---- ---- 528.60 -7.00 535.60 1445 ---- ---- ---- ---- 524.30 -7.00 531.30 1450 ---- ---- ---- ---- 520.10 -6.90 527.00 1455 ---- ---- ---- ---- 515.80 -7.00 522.80 1460 ---- ---- ---- ---- 511.60 -7.00 518.60 1465 ---- ---- ---- ---- 507.40 -6.90 514.30 1470 ---- ---- ---- ---- 503.20 -6.90 510.10 1475 ---- ---- ---- ---- 499.10 -6.90 506.00 1480 ---- ---- ---- ---- 494.90 -6.90 501.80 1485 ---- ---- ---- ---- 490.80 -6.90 497.70 1490 ---- ---- ---- ---- 486.70 -6.80 493.50 1495 ---- ---- ---- ---- 482.60 -6.80 489.40 1500 ---- ---- ---- ---- 478.60 -6.80 485.40 1505 ---- ---- ---- ---- 474.50 -6.80 481.30 1510 ---- ---- ---- ---- 470.50 -6.80 477.30 1515 ---- ---- ---- ---- 466.50 -6.70 473.20 1520 ---- ---- ---- ---- 462.50 -6.70 469.20 1525 ---- ---- ---- ---- 458.60 -6.70 465.30 1530 ---- ---- ---- ---- 454.60 -6.70 461.30 1535 ---- ---- ---- ---- 450.70 -6.70 457.40 1540 ---- ---- ---- ---- 446.80 -6.70 453.50 1545 ---- ---- ---- ---- 443.00 -6.60 449.60 1550 ---- ---- ---- ---- 439.10 -6.60 445.70 1555 ---- ---- ---- ---- 435.30 -6.60 441.90 1560 ---- ---- ---- ---- 431.50 -6.50 438.00 1565 ---- ---- ---- ---- 427.70 -6.50 434.20 1570 ---- ---- ---- ---- 424.00 -6.50 430.50 1575 ---- ---- ---- ---- 420.20 -6.50 426.70 1580 ---- ---- ---- ---- 416.50 -6.50 423.00 1585 ---- ---- ---- ---- 412.90 -6.40 419.30 1590 ---- ---- ---- ---- 409.20 -6.40 415.60 1595 ---- ---- ---- ---- 405.60 -6.30 411.90 1600 ---- ---- ---- ---- 402.00 -6.30 408.30 1605 ---- ---- ---- ---- 398.40 -6.30 404.70 1610 ---- ---- ---- ---- 394.80 -6.30 401.10 1615 ---- ---- ---- ---- 391.30 -6.30 397.60 1620 ---- ---- ---- ---- 387.80 -6.20 394.00 1625 ---- ---- ---- ---- 384.30 -6.20 390.50 1630 ---- ---- ---- ---- 380.80 -6.20 387.00 1635 ---- ---- ---- ---- 377.40 -6.20 383.60 1640 ---- ---- ---- ---- 374.00 -6.10 380.10 1645 ---- ---- ---- ---- 370.60 -6.10 376.70 1650 ---- ---- ---- ---- 367.30 -6.10 373.40 1655 ---- ---- ---- ---- 363.90 -6.10 370.00 1660 ---- ---- ---- ---- 360.60 -6.10 366.70 1665 ---- ---- ---- ---- 357.30 -6.10 363.40 1670 ---- ---- ---- ---- 354.10 -6.00 360.10 1675 ---- ---- ---- ---- 350.90 -5.90 356.80 1680 ---- ---- ---- ---- 347.70 -5.90 353.60 1685 ---- ---- ---- ---- 344.50 -5.90 350.40 1690 ---- ---- ---- ---- 341.40 -5.80 347.20 1695 ---- ---- ---- ---- 338.20 -5.90 344.10 1700 ---- ---- ---- ---- 335.20 -5.80 341.00 1705 ---- ---- ---- ---- 332.10 -5.80 337.90 1710 ---- ---- ---- ---- 329.10 -5.70 334.80 1715 ---- ---- ---- ---- 326.10 -5.70 331.80 1720 ---- ---- ---- ---- 323.10 -5.70 328.80 1725 ---- ---- ---- ---- 320.10 -5.70 325.80 1730 ---- ---- ---- ---- 317.20 -5.70 322.90 1735 ---- ---- ---- ---- 314.30 -5.70 320.00 1740 ---- ---- ---- ---- 311.50 -5.60 317.10 1745 ---- ---- ---- ---- 308.70 -5.50 314.20 1750 ---- ---- ---- ---- 305.90 -5.50 311.40 1755 ---- ---- ---- ---- 303.10 -5.50 308.60 1760 ---- ---- ---- ---- 300.40 -5.50 305.90 1765 ---- ---- ---- ---- 297.70 -5.40 303.10 1770 ---- ---- ---- ---- 295.00 -5.40 300.40 1775 ---- ---- ---- ---- 292.40 -5.40 297.80 1780 ---- ---- ---- ---- 289.80 -5.40 295.20 1785 ---- ---- ---- ---- 287.20 -5.40 292.60 1790 ---- ---- ---- ---- 284.70 -5.30 290.00 1795 ---- ---- ---- ---- 282.20 -5.30 287.50 1800 ---- ---- ---- ---- 279.70 -5.30 285.00 1805 ---- ---- ---- ---- 277.30 -5.30 282.60 1810 ---- ---- ---- ---- 274.90 -5.20 280.10 1815 ---- ---- ---- ---- 272.60 -5.20 277.80 1820 ---- ---- ---- ---- 270.30 -5.10 275.40 1825 ---- ---- ---- ---- 268.00 -5.10 273.10 1830 ---- ---- ---- ---- 265.70 -5.10 270.80 1835 ---- ---- ---- ---- 263.50 -5.10 268.60 1840 ---- ---- ---- ---- 261.40 -5.00 266.40 1845 ---- ---- ---- ---- 259.20 -5.00 264.20 1850 ---- ---- ---- ---- 257.10 -5.00 262.10 1855 ---- ---- ---- ---- 255.10 -4.90 260.00 1860 ---- ---- ---- ---- 253.00 -5.00 258.00 1865 ---- ---- ---- ---- 251.10 -4.90 256.00 1870 ---- ---- ---- ---- 249.10 -4.90 254.00 1875 ---- ---- ---- ---- 247.20 -4.80 252.00 1880 ---- ---- ---- ---- 245.30 -4.80 250.10 1885 ---- ---- ---- ---- 243.40 -4.80 248.20 1890 ---- ---- ---- ---- 241.50 -4.80 246.30 1895 ---- ---- ---- ---- 239.70 -4.70 244.40 1900 ---- ---- ---- ---- 237.90 -4.70 242.60 1905 ---- ---- ---- ---- 236.10 -4.70 240.80 1910 ---- ---- ---- ---- 234.30 -4.70 239.00 1915 ---- ---- ---- ---- 232.60 -4.60 237.20 1920 ---- ---- ---- ---- 230.90 -4.60 235.50 1925 ---- ---- ---- ---- 229.10 -4.60 233.70 1930 ---- ---- ---- ---- 227.40 -4.60 232.00 1935 ---- ---- ---- ---- 225.70 -4.60 230.30 1940 ---- ---- ---- ---- 224.10 -4.50 228.60 1945 ---- ---- ---- ---- 222.40 -4.50 226.90 1950 ---- ---- ---- ---- 220.70 -4.50 225.20 1955 ---- ---- ---- ---- 219.10 -4.50 223.60 1960 ---- ---- ---- ---- 217.50 -4.40 221.90 1965 ---- ---- ---- ---- 215.90 -4.40 220.30 1970 ---- ---- ---- ---- 214.40 -4.30 218.70 1975 ---- ---- ---- ---- 212.80 -4.30 217.10 1980 ---- ---- ---- ---- 211.30 -4.30 215.60 1985 ---- ---- ---- ---- 209.80 -4.30 214.10 1990 ---- ---- ---- ---- 208.30 -4.30 212.60 1995 ---- ---- ---- ---- 206.90 -4.20 211.10 2000 ---- ---- ---- ---- 205.40 -4.20 209.60 2005 ---- ---- ---- ---- 204.00 -4.20 208.20 2010 ---- ---- ---- ---- 202.60 -4.20 206.80 2015 ---- ---- ---- ---- 201.20 -4.20 205.40 2020 ---- ---- ---- ---- 199.90 -4.10 204.00 2025 ---- ---- ---- ---- 198.50 -4.10 202.60 2030 ---- ---- ---- ---- 197.20 -4.10 201.30 2035 ---- ---- ---- ---- 195.90 -4.10 200.00 2040 ---- ---- ---- ---- 194.60 -4.10 198.70 2045 ---- ---- ---- ---- 193.40 -4.00 197.40 2050 ---- ---- ---- ---- 192.10 -4.00 196.10 2055 ---- ---- ---- ---- 190.90 -3.90 194.80 2060 ---- ---- ---- ---- 189.60 -4.00 193.60 2065 ---- ---- ---- ---- 188.40 -4.00 192.40 2070 ---- ---- ---- ---- 187.20 -3.90 191.10 2075 ---- ---- ---- ---- 186.00 -3.90 189.90 2080 ---- ---- ---- ---- 184.90 -3.90 188.80 2085 ---- ---- ---- ---- 183.70 -3.90 187.60 2090 ---- ---- ---- ---- 182.60 -3.80 186.40 2095 ---- ---- ---- ---- 181.40 -3.90 185.30 2100 ---- ---- ---- ---- 180.30 -3.80 184.10 2105 ---- ---- ---- ---- 179.20 -3.80 183.00 2110 ---- ---- ---- ---- 178.10 -3.80 181.90 2115 ---- ---- ---- ---- 177.00 -3.80 180.80 2120 ---- ---- ---- ---- 176.00 -3.70 179.70 2125 ---- ---- ---- ---- 174.90 -3.70 178.60 2130 ---- ---- ---- ---- 173.90 -3.60 177.50 2135 ---- ---- ---- ---- 172.80 -3.70 176.50 2140 ---- ---- ---- ---- 171.80 -3.60 175.40 2145 ---- ---- ---- ---- 170.80 -3.60 174.40 2150 ---- ---- ---- ---- 169.80 -3.60 173.40 2155 ---- ---- ---- ---- 168.80 -3.60 172.40 2160 ---- ---- ---- ---- 167.80 -3.60 171.40 2165 ---- ---- ---- ---- 166.80 -3.60 170.40 2170 ---- ---- ---- ---- 165.90 -3.50 169.40 2175 ---- ---- ---- ---- 164.90 -3.50 168.40 2180 ---- ---- ---- ---- 164.00 -3.50 167.50 2185 ---- ---- ---- ---- 163.10 -3.40 166.50 2190 ---- ---- ---- ---- 162.10 -3.50 165.60 2195 ---- ---- ---- ---- 161.20 -3.50 164.70 2200 ---- ---- ---- ---- 160.30 -3.50 163.80 2205 ---- ---- ---- ---- 159.50 -3.40 162.90 2210 ---- ---- ---- ---- 158.60 -3.40 162.00 2215 ---- ---- ---- ---- 157.70 -3.40 161.10 2220 ---- ---- ---- ---- 156.80 -3.40 160.20 2225 ---- ---- ---- ---- 156.00 -3.30 159.30 2230 ---- ---- ---- ---- 155.10 -3.40 158.50 2235 ---- ---- ---- ---- 154.30 -3.30 157.60 2240 ---- ---- ---- ---- 153.50 -3.30 156.80 2245 ---- ---- ---- ---- 152.70 -3.20 155.90 2250 ---- ---- ---- ---- 151.90 -3.20 155.10 2255 ---- ---- ---- ---- 151.10 -3.20 154.30 2260 ---- ---- ---- ---- 150.30 -3.20 153.50 2265 ---- ---- ---- ---- 149.50 -3.20 152.70 2270 ---- ---- ---- ---- 148.70 -3.20 151.90 2275 ---- ---- ---- ---- 147.90 -3.20 151.10 2280 ---- ---- ---- ---- 147.20 -3.20 150.40 2285 ---- ---- ---- ---- 146.40 -3.20 149.60 2290 ---- ---- ---- ---- 145.70 -3.10 148.80 2295 ---- ---- ---- ---- 145.00 -3.10 148.10 2300 ---- ---- ---- ---- 144.20 -3.10 147.30 2305 ---- ---- ---- ---- 143.50 -3.10 146.60 2310 ---- ---- ---- ---- 142.80 -3.10 145.90 2315 ---- ---- ---- ---- 142.10 -3.10 145.20 2320 ---- ---- ---- ---- 141.40 -3.10 144.50 2325 ---- ---- ---- ---- 140.70 -3.10 143.80 2330 ---- ---- ---- ---- 140.00 -3.10 143.10 2335 ---- ---- ---- ---- 139.40 -3.00 142.40 2340 ---- ---- ---- ---- 138.70 -3.00 141.70 2345 ---- ---- ---- ---- 138.00 -3.00 141.00 2350 ---- ---- ---- ---- 137.40 -3.00 140.40 2355 ---- ---- ---- ---- 136.70 -3.00 139.70 2360 ---- ---- ---- ---- 136.10 -3.00 139.10 2365 ---- ---- ---- ---- 135.50 -2.90 138.40 2370 ---- ---- ---- ---- 134.90 -2.90 137.80 2375 ---- ---- ---- ---- 134.20 -2.90 137.10 2380 ---- ---- ---- ---- 133.60 -2.90 136.50 2390 ---- ---- ---- ---- 132.40 -2.90 135.30 2400 ---- ---- ---- ---- 131.20 -2.90 134.10 2410 ---- ---- ---- ---- 130.10 -2.80 132.90 2420 ---- ---- ---- ---- 128.90 -2.80 131.70 2425 ---- ---- ---- ---- 128.40 -2.80 131.20 2430 ---- ---- ---- ---- 127.80 -2.80 130.60 2440 ---- ---- ---- ---- 126.80 -2.70 129.50 2450 ---- ---- ---- ---- 125.70 -2.70 128.40 2460 ---- ---- ---- ---- 124.70 -2.70 127.40 2470 ---- ---- ---- ---- 123.60 -2.70 126.30 2475 ---- ---- ---- ---- 123.10 -2.70 125.80 2480 ---- ---- ---- ---- 122.60 -2.70 125.30 2500 ---- ---- ---- ---- 120.70 -2.60 123.30 2525 ---- ---- ---- ---- 118.40 -2.60 121.00 2550 ---- ---- ---- ---- 116.20 -2.50 118.70 2575 ---- ---- ---- ---- 114.10 -2.50 116.60 2600 ---- ---- ---- ---- 112.10 -2.50 114.60 2625 ---- ---- ---- ---- 110.30 -2.30 112.60 2650 ---- ---- ---- ---- 108.50 -2.30 110.80 2675 ---- ---- ---- ---- 106.80 -2.30 109.10 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 889.50 -7.70 897.20 1100 ---- ---- ---- ---- 865.10 -7.70 872.80 1125 ---- ---- ---- ---- 841.00 -7.70 848.70 1150 ---- ---- ---- ---- 817.20 -7.60 824.80 1175 ---- ---- ---- ---- 793.60 -7.60 801.20 1200 ---- ---- ---- ---- 770.30 -7.50 777.80 1225 ---- ---- ---- ---- 747.20 -7.50 754.70 1250 ---- ---- ---- ---- 724.40 -7.50 731.90 1270 ---- ---- ---- ---- 706.30 -7.40 713.70 1275 ---- ---- ---- ---- 701.80 -7.40 709.20 1280 ---- ---- ---- ---- 697.30 -7.40 704.70 1290 ---- ---- ---- ---- 688.30 -7.40 695.70 1300 ---- ---- ---- ---- 679.40 -7.40 686.80 1310 ---- ---- ---- ---- 670.50 -7.40 677.90 1320 ---- ---- ---- ---- 661.70 -7.30 669.00 1325 ---- ---- ---- ---- 657.30 -7.30 664.60 1330 ---- ---- ---- ---- 652.90 -7.30 660.20 1340 ---- ---- ---- ---- 644.10 -7.30 651.40 1350 ---- ---- ---- ---- 635.40 -7.20 642.60 1360 ---- ---- ---- ---- 626.70 -7.20 633.90 1370 ---- ---- ---- ---- 618.00 -7.20 625.20 1375 ---- ---- ---- ---- 613.70 -7.20 620.90 1380 ---- ---- ---- ---- 609.40 -7.20 616.60 1385 ---- ---- ---- ---- 605.10 -7.10 612.20 1390 ---- ---- ---- ---- 600.80 -7.10 607.90 1395 ---- ---- ---- ---- 596.50 -7.10 603.60 1400 ---- ---- ---- ---- 592.20 -7.10 599.30 1405 ---- ---- ---- ---- 588.00 -7.10 595.10 1410 ---- ---- ---- ---- 583.70 -7.10 590.80 1415 ---- ---- ---- ---- 579.40 -7.10 586.50 1420 ---- ---- ---- ---- 575.20 -7.10 582.30 1425 ---- ---- ---- ---- 571.00 -7.00 578.00 1430 ---- ---- ---- ---- 566.80 -7.00 573.80 1435 ---- ---- ---- ---- 562.60 -7.00 569.60 1440 ---- ---- ---- ---- 558.40 -7.00 565.40 1445 ---- ---- ---- ---- 554.20 -7.00 561.20 1450 ---- ---- ---- ---- 550.00 -7.00 557.00 1455 ---- ---- ---- ---- 545.80 -7.00 552.80 1460 ---- ---- ---- ---- 541.70 -6.90 548.60 1465 ---- ---- ---- ---- 537.60 -6.90 544.50 1470 ---- ---- ---- ---- 533.50 -6.90 540.40 1475 ---- ---- ---- ---- 529.40 -6.80 536.20 1480 ---- ---- ---- ---- 525.30 -6.80 532.10 1485 ---- ---- ---- ---- 521.20 -6.90 528.10 1490 ---- ---- ---- ---- 517.20 -6.80 524.00 1495 ---- ---- ---- ---- 513.10 -6.80 519.90 1500 ---- ---- ---- ---- 509.10 -6.80 515.90 1505 ---- ---- ---- ---- 505.10 -6.80 511.90 1510 ---- ---- ---- ---- 501.10 -6.80 507.90 1515 ---- ---- ---- ---- 497.20 -6.70 503.90 1520 ---- ---- ---- ---- 493.20 -6.70 499.90 1525 ---- ---- ---- ---- 489.30 -6.70 496.00 1530 ---- ---- ---- ---- 485.40 -6.70 492.10 1535 ---- ---- ---- ---- 481.50 -6.70 488.20 1540 ---- ---- ---- ---- 477.70 -6.60 484.30 1545 ---- ---- ---- ---- 473.80 -6.60 480.40 1550 ---- ---- ---- ---- 470.00 -6.60 476.60 1555 ---- ---- ---- ---- 466.20 -6.60 472.80 1560 ---- ---- ---- ---- 462.40 -6.60 469.00 1565 ---- ---- ---- ---- 458.70 -6.50 465.20 1570 ---- ---- ---- ---- 454.90 -6.60 461.50 1575 ---- ---- ---- ---- 451.20 -6.50 457.70 1580 ---- ---- ---- ---- 447.50 -6.50 454.00 1585 ---- ---- ---- ---- 443.90 -6.40 450.30 1590 ---- ---- ---- ---- 440.20 -6.50 446.70 1595 ---- ---- ---- ---- 436.60 -6.40 443.00 1600 ---- ---- ---- ---- 433.00 -6.40 439.40 1605 ---- ---- ---- ---- 429.50 -6.30 435.80 1610 ---- ---- ---- ---- 425.90 -6.40 432.30 1615 ---- ---- ---- ---- 422.40 -6.30 428.70 1620 ---- ---- ---- ---- 418.90 -6.30 425.20 1625 ---- ---- ---- ---- 415.40 -6.30 421.70 1630 ---- ---- ---- ---- 412.00 -6.20 418.20 1635 ---- ---- ---- ---- 408.60 -6.20 414.80 1640 ---- ---- ---- ---- 405.20 -6.20 411.40 1645 ---- ---- ---- ---- 401.80 -6.20 408.00 1650 ---- ---- ---- ---- 398.50 -6.10 404.60 1655 ---- ---- ---- ---- 395.10 -6.20 401.30 1660 ---- ---- ---- ---- 391.80 -6.10 397.90 1665 ---- ---- ---- ---- 388.60 -6.10 394.70 1670 ---- ---- ---- ---- 385.30 -6.10 391.40 1675 ---- ---- ---- ---- 382.10 -6.10 388.20 1680 ---- ---- ---- ---- 378.90 -6.10 385.00 1685 ---- ---- ---- ---- 375.80 -6.00 381.80 1690 ---- ---- ---- ---- 372.70 -5.90 378.60 1695 ---- ---- ---- ---- 369.60 -5.90 375.50 1700 ---- ---- ---- ---- 366.50 -5.90 372.40 1705 ---- ---- ---- ---- 363.40 -5.90 369.30 1710 ---- ---- ---- ---- 360.40 -5.90 366.30 1715 ---- ---- ---- ---- 357.40 -5.90 363.30 1720 ---- ---- ---- ---- 354.50 -5.80 360.30 1725 ---- ---- ---- ---- 351.60 -5.70 357.30 1730 ---- ---- ---- ---- 348.60 -5.80 354.40 1735 ---- ---- ---- ---- 345.80 -5.70 351.50 1740 ---- ---- ---- ---- 342.90 -5.70 348.60 1745 ---- ---- ---- ---- 340.10 -5.70 345.80 1750 ---- ---- ---- ---- 337.30 -5.70 343.00 1755 ---- ---- ---- ---- 334.60 -5.60 340.20 1760 ---- ---- ---- ---- 331.80 -5.60 337.40 1765 ---- ---- ---- ---- 329.10 -5.60 334.70 1770 ---- ---- ---- ---- 326.50 -5.50 332.00 1775 ---- ---- ---- ---- 323.80 -5.60 329.40 1780 ---- ---- ---- ---- 321.20 -5.50 326.70 1785 ---- ---- ---- ---- 318.60 -5.50 324.10 1790 ---- ---- ---- ---- 316.10 -5.40 321.50 1795 ---- ---- ---- ---- 313.60 -5.40 319.00 1800 ---- ---- ---- ---- 311.10 -5.40 316.50 1805 ---- ---- ---- ---- 308.60 -5.40 314.00 1810 ---- ---- ---- ---- 306.20 -5.30 311.50 1815 ---- ---- ---- ---- 303.70 -5.40 309.10 1820 ---- ---- ---- ---- 301.40 -5.30 306.70 1825 ---- ---- ---- ---- 299.00 -5.30 304.30 1830 ---- ---- ---- ---- 296.70 -5.20 301.90 1835 ---- ---- ---- ---- 294.40 -5.20 299.60 1840 ---- ---- ---- ---- 292.10 -5.20 297.30 1845 ---- ---- ---- ---- 289.90 -5.20 295.10 1850 ---- ---- ---- ---- 287.70 -5.10 292.80 1855 ---- ---- ---- ---- 285.50 -5.10 290.60 1860 ---- ---- ---- ---- 283.40 -5.00 288.40 1865 ---- ---- ---- ---- 281.20 -5.10 286.30 1870 ---- ---- ---- ---- 279.10 -5.10 284.20 1875 ---- ---- ---- ---- 277.10 -5.00 282.10 1880 ---- ---- ---- ---- 275.00 -5.00 280.00 1885 ---- ---- ---- ---- 273.00 -5.00 278.00 1890 ---- ---- ---- ---- 271.00 -5.00 276.00 1895 ---- ---- ---- ---- 269.10 -4.90 274.00 1900 ---- ---- ---- ---- 267.10 -4.90 272.00 1905 ---- ---- ---- ---- 265.20 -4.90 270.10 1910 ---- ---- ---- ---- 263.40 -4.80 268.20 1915 ---- ---- ---- ---- 261.50 -4.80 266.30 1920 ---- ---- ---- ---- 259.70 -4.80 264.50 1925 ---- ---- ---- ---- 257.90 -4.80 262.70 1930 ---- ---- ---- ---- 256.10 -4.80 260.90 1935 ---- ---- ---- ---- 254.40 -4.70 259.10 1940 ---- ---- ---- ---- 252.70 -4.60 257.30 1945 ---- ---- ---- ---- 251.00 -4.60 255.60 1950 ---- ---- ---- ---- 249.30 -4.60 253.90 1955 ---- ---- ---- ---- 247.70 -4.60 252.30 1960 ---- ---- ---- ---- 246.00 -4.60 250.60 1965 ---- ---- ---- ---- 244.40 -4.60 249.00 1970 ---- ---- ---- ---- 242.90 -4.50 247.40 1975 ---- ---- ---- ---- 241.30 -4.60 245.90 1980 ---- ---- ---- ---- 239.80 -4.50 244.30 1985 ---- ---- ---- ---- 238.30 -4.50 242.80 1990 ---- ---- ---- ---- 236.80 -4.50 241.30 1995 ---- ---- ---- ---- 235.40 -4.40 239.80 2000 ---- ---- ---- ---- 233.90 -4.40 238.30 2005 ---- ---- ---- ---- 232.50 -4.40 236.90 2010 ---- ---- ---- ---- 231.10 -4.40 235.50 2015 ---- ---- ---- ---- 229.70 -4.30 234.00 2020 ---- ---- ---- ---- 228.30 -4.40 232.70 2025 ---- ---- ---- ---- 227.00 -4.30 231.30 2030 ---- ---- ---- ---- 225.70 -4.20 229.90 2035 ---- ---- ---- ---- 224.30 -4.30 228.60 2040 ---- ---- ---- ---- 223.00 -4.30 227.30 2045 ---- ---- ---- ---- 221.80 -4.20 226.00 2050 ---- ---- ---- ---- 220.50 -4.20 224.70 2055 ---- ---- ---- ---- 219.20 -4.20 223.40 2060 ---- ---- ---- ---- 218.00 -4.20 222.20 2065 ---- ---- ---- ---- 216.80 -4.10 220.90 2070 ---- ---- ---- ---- 215.60 -4.10 219.70 2075 ---- ---- ---- ---- 214.40 -4.10 218.50 2080 ---- ---- ---- ---- 213.20 -4.10 217.30 2085 ---- ---- ---- ---- 212.10 -4.00 216.10 2090 ---- ---- ---- ---- 210.90 -4.10 215.00 2095 ---- ---- ---- ---- 209.80 -4.00 213.80 2100 ---- ---- ---- ---- 208.70 -4.00 212.70 2105 ---- ---- ---- ---- 207.60 -4.00 211.60 2110 ---- ---- ---- ---- 206.50 -3.90 210.40 2115 ---- ---- ---- ---- 205.40 -3.90 209.30 2120 ---- ---- ---- ---- 204.30 -4.00 208.30 2125 ---- ---- ---- ---- 203.30 -3.90 207.20 2130 ---- ---- ---- ---- 202.20 -3.90 206.10 2135 ---- ---- ---- ---- 201.20 -3.90 205.10 2140 ---- ---- ---- ---- 200.20 -3.80 204.00 2145 ---- ---- ---- ---- 199.10 -3.90 203.00 2150 ---- ---- ---- ---- 198.10 -3.90 202.00 2155 ---- ---- ---- ---- 197.10 -3.90 201.00 2160 ---- ---- ---- ---- 196.20 -3.80 200.00 2165 ---- ---- ---- ---- 195.20 -3.80 199.00 2170 ---- ---- ---- ---- 194.20 -3.80 198.00 2175 ---- ---- ---- ---- 193.30 -3.70 197.00 2180 ---- ---- ---- ---- 192.40 -3.70 196.10 2185 ---- ---- ---- ---- 191.40 -3.70 195.10 2190 ---- ---- ---- ---- 190.50 -3.70 194.20 2195 ---- ---- ---- ---- 189.60 -3.70 193.30 2200 ---- ---- ---- ---- 188.70 -3.70 192.40 2205 ---- ---- ---- ---- 187.80 -3.70 191.50 2210 ---- ---- ---- ---- 186.90 -3.70 190.60 2215 ---- ---- ---- ---- 186.10 -3.60 189.70 2220 ---- ---- ---- ---- 185.20 -3.60 188.80 2225 ---- ---- ---- ---- 184.40 -3.60 188.00 2230 ---- ---- ---- ---- 183.50 -3.60 187.10 2235 ---- ---- ---- ---- 182.70 -3.60 186.30 2240 ---- ---- ---- ---- 181.90 -3.50 185.40 2245 ---- ---- ---- ---- 181.10 -3.50 184.60 2250 ---- ---- ---- ---- 180.30 -3.50 183.80 2255 ---- ---- ---- ---- 179.50 -3.50 183.00 2260 ---- ---- ---- ---- 178.70 -3.50 182.20 2265 ---- ---- ---- ---- 177.90 -3.50 181.40 2270 ---- ---- ---- ---- 177.20 -3.40 180.60 2275 ---- ---- ---- ---- 176.40 -3.40 179.80 2280 ---- ---- ---- ---- 175.60 -3.50 179.10 2285 ---- ---- ---- ---- 174.90 -3.40 178.30 2290 ---- ---- ---- ---- 174.20 -3.40 177.60 2295 ---- ---- ---- ---- 173.40 -3.40 176.80 2300 ---- ---- ---- ---- 172.70 -3.40 176.10 2305 ---- ---- ---- ---- 172.00 -3.40 175.40 2310 ---- ---- ---- ---- 171.30 -3.40 174.70 2315 ---- ---- ---- ---- 170.60 -3.40 174.00 2320 ---- ---- ---- ---- 169.90 -3.40 173.30 2325 ---- ---- ---- ---- 169.30 -3.30 172.60 2330 ---- ---- ---- ---- 168.60 -3.30 171.90 2335 ---- ---- ---- ---- 167.90 -3.30 171.20 2340 ---- ---- ---- ---- 167.30 -3.20 170.50 2345 ---- ---- ---- ---- 166.60 -3.30 169.90 2350 ---- ---- ---- ---- 166.00 -3.20 169.20 2355 ---- ---- ---- ---- 165.30 -3.30 168.60 2360 ---- ---- ---- ---- 164.70 -3.20 167.90 2365 ---- ---- ---- ---- 164.10 -3.20 167.30 2370 ---- ---- ---- ---- 163.50 -3.20 166.70 2375 ---- ---- ---- ---- 162.90 -3.20 166.10 2380 ---- ---- ---- ---- 162.30 -3.20 165.50 2385 ---- ---- ---- ---- 161.70 -3.10 164.80 2390 ---- ---- ---- ---- 161.10 -3.10 164.20 2400 ---- ---- ---- ---- 159.90 -3.20 163.10 2410 ---- ---- ---- ---- 158.80 -3.10 161.90 2420 ---- ---- ---- ---- 157.70 -3.10 160.80 2425 ---- ---- ---- ---- 157.20 -3.00 160.20 2430 ---- ---- ---- ---- 156.60 -3.10 159.70 2440 ---- ---- ---- ---- 155.60 -3.00 158.60 2450 ---- ---- ---- ---- 154.50 -3.00 157.50 2460 ---- ---- ---- ---- 153.50 -3.00 156.50 2470 ---- ---- ---- ---- 152.50 -3.00 155.50 2475 ---- ---- ---- ---- 152.00 -3.00 155.00 2480 ---- ---- ---- ---- 151.60 -2.90 154.50 2500 ---- ---- ---- ---- 149.70 -2.90 152.60 2525 ---- ---- ---- ---- 147.50 -2.80 150.30 2550 ---- ---- ---- ---- 145.30 -2.90 148.20 2575 ---- ---- ---- ---- 143.30 -2.80 146.10 2600 ---- ---- ---- ---- 141.40 -2.80 144.20 2625 ---- ---- ---- ---- 139.70 -2.70 142.40 2650 ---- ---- ---- ---- 138.00 -2.60 140.60 2675 ---- ---- ---- ---- 136.30 -2.70 139.00 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 671.10 -7.30 678.40 1350 ---- ---- ---- ---- 650.50 -7.30 657.80 1375 ---- ---- ---- ---- 630.30 -7.20 637.50 1400 ---- ---- ---- ---- 610.50 -7.10 617.60 1425 ---- ---- ---- ---- 591.00 -7.10 598.10 1450 ---- ---- ---- ---- 571.90 -7.00 578.90 1475 ---- ---- ---- ---- 553.10 -6.90 560.00 1500 ---- ---- ---- ---- 534.70 -6.80 541.50 1520 ---- ---- ---- ---- 520.20 -6.70 526.90 1525 ---- ---- ---- ---- 516.60 -6.70 523.30 1530 ---- ---- ---- ---- 513.00 -6.70 519.70 1540 ---- ---- ---- ---- 505.90 -6.60 512.50 1550 ---- ---- ---- ---- 498.80 -6.60 505.40 1560 ---- ---- ---- ---- 491.80 -6.60 498.40 1570 ---- ---- ---- ---- 484.90 -6.50 491.40 1575 ---- ---- ---- ---- 481.40 -6.50 487.90 1580 ---- ---- ---- ---- 478.00 -6.40 484.40 1590 ---- ---- ---- ---- 471.10 -6.40 477.50 1600 ---- ---- ---- ---- 464.30 -6.40 470.70 1610 ---- ---- ---- ---- 457.60 -6.30 463.90 1615 ---- ---- ---- ---- 454.20 -6.30 460.50 1620 ---- ---- ---- ---- 450.90 -6.30 457.20 1625 ---- ---- ---- ---- 447.50 -6.30 453.80 1630 ---- ---- ---- ---- 444.20 -6.30 450.50 1635 ---- ---- ---- ---- 440.90 -6.30 447.20 1640 ---- ---- ---- ---- 437.60 -6.20 443.80 1645 ---- ---- ---- ---- 434.40 -6.10 440.50 1650 ---- ---- ---- ---- 431.10 -6.20 437.30 1655 ---- ---- ---- ---- 427.90 -6.10 434.00 1660 ---- ---- ---- ---- 424.60 -6.10 430.70 1665 ---- ---- ---- ---- 421.40 -6.10 427.50 1670 ---- ---- ---- ---- 418.20 -6.10 424.30 1675 ---- ---- ---- ---- 415.00 -6.00 421.00 1680 ---- ---- ---- ---- 411.80 -6.00 417.80 1685 ---- ---- ---- ---- 408.60 -6.00 414.60 1690 ---- ---- ---- ---- 405.50 -6.00 411.50 1695 ---- ---- ---- ---- 402.30 -6.00 408.30 1700 ---- ---- ---- ---- 399.20 -5.90 405.10 1705 ---- ---- ---- ---- 396.10 -5.90 402.00 1710 ---- ---- ---- ---- 393.00 -5.90 398.90 1715 ---- ---- ---- ---- 389.90 -5.90 395.80 1720 ---- ---- ---- ---- 386.80 -5.90 392.70 1725 ---- ---- ---- ---- 383.80 -5.80 389.60 1730 ---- ---- ---- ---- 380.70 -5.80 386.50 1735 ---- ---- ---- ---- 377.70 -5.80 383.50 1740 ---- ---- ---- ---- 374.70 -5.70 380.40 1745 ---- ---- ---- ---- 371.70 -5.70 377.40 1750 ---- ---- ---- ---- 368.70 -5.70 374.40 1755 ---- ---- ---- ---- 365.70 -5.70 371.40 1760 ---- ---- ---- ---- 362.80 -5.60 368.40 1765 ---- ---- ---- ---- 359.80 -5.70 365.50 1770 ---- ---- ---- ---- 356.90 -5.60 362.50 1775 ---- ---- ---- ---- 354.00 -5.60 359.60 1780 ---- ---- ---- ---- 351.20 -5.50 356.70 1785 ---- ---- ---- ---- 348.30 -5.60 353.90 1790 ---- ---- ---- ---- 345.50 -5.50 351.00 1795 ---- ---- ---- ---- 342.70 -5.50 348.20 1800 ---- ---- ---- ---- 339.90 -5.50 345.40 1805 ---- ---- ---- ---- 337.20 -5.40 342.60 1810 ---- ---- ---- ---- 334.50 -5.40 339.90 1815 ---- ---- ---- ---- 331.70 -5.40 337.10 1820 ---- ---- ---- ---- 329.10 -5.30 334.40 1825 ---- ---- ---- ---- 326.40 -5.40 331.80 1830 ---- ---- ---- ---- 323.80 -5.30 329.10 1835 ---- ---- ---- ---- 321.20 -5.30 326.50 1840 ---- ---- ---- ---- 318.60 -5.30 323.90 1845 ---- ---- ---- ---- 316.10 -5.30 321.40 1850 ---- ---- ---- ---- 313.60 -5.20 318.80 1855 ---- ---- ---- ---- 311.10 -5.20 316.30 1860 ---- ---- ---- ---- 308.70 -5.20 313.90 1865 ---- ---- ---- ---- 306.30 -5.10 311.40 1870 ---- ---- ---- ---- 303.90 -5.10 309.00 1875 ---- ---- ---- ---- 301.60 -5.10 306.70 1880 ---- ---- ---- ---- 299.30 -5.10 304.40 1885 ---- ---- ---- ---- 297.00 -5.10 302.10 1890 ---- ---- ---- ---- 294.80 -5.00 299.80 1895 ---- ---- ---- ---- 292.60 -5.00 297.60 1900 ---- ---- ---- ---- 290.40 -5.00 295.40 1905 ---- ---- ---- ---- 288.30 -5.00 293.30 1910 ---- ---- ---- ---- 286.20 -4.90 291.10 1915 ---- ---- ---- ---- 284.20 -4.90 289.10 1920 ---- ---- ---- ---- 282.20 -4.90 287.10 1925 ---- ---- ---- ---- 280.20 -4.90 285.10 1930 ---- ---- ---- ---- 278.30 -4.80 283.10 1935 ---- ---- ---- ---- 276.40 -4.80 281.20 1940 ---- ---- ---- ---- 274.60 -4.80 279.40 1945 ---- ---- ---- ---- 272.80 -4.80 277.60 1950 ---- ---- ---- ---- 271.00 -4.80 275.80 1955 ---- ---- ---- ---- 269.30 -4.80 274.10 1960 ---- ---- ---- ---- 267.70 -4.70 272.40 1965 ---- ---- ---- ---- 266.10 -4.70 270.80 1970 ---- ---- ---- ---- 264.50 -4.70 269.20 1975 ---- ---- ---- ---- 263.00 -4.60 267.60 1980 ---- ---- ---- ---- 261.50 -4.60 266.10 1985 ---- ---- ---- ---- 260.00 -4.60 264.60 1990 ---- ---- ---- ---- 258.60 -4.60 263.20 1995 ---- ---- ---- ---- 257.20 -4.50 261.70 2000 ---- ---- ---- ---- 255.80 -4.50 260.30 2005 ---- ---- ---- ---- 254.40 -4.50 258.90 2010 ---- ---- ---- ---- 253.00 -4.50 257.50 2015 ---- ---- ---- ---- 251.70 -4.50 256.20 2020 ---- ---- ---- ---- 250.40 -4.40 254.80 2025 ---- ---- ---- ---- 249.00 -4.50 253.50 2030 ---- ---- ---- ---- 247.70 -4.50 252.20 2035 ---- ---- ---- ---- 246.50 -4.40 250.90 2040 ---- ---- ---- ---- 245.20 -4.40 249.60 2045 ---- ---- ---- ---- 243.90 -4.40 248.30 2050 ---- ---- ---- ---- 242.70 -4.40 247.10 2055 ---- ---- ---- ---- 241.50 -4.30 245.80 2060 ---- ---- ---- ---- 240.30 -4.30 244.60 2065 ---- ---- ---- ---- 239.10 -4.30 243.40 2070 ---- ---- ---- ---- 237.90 -4.30 242.20 2075 ---- ---- ---- ---- 236.70 -4.30 241.00 2080 ---- ---- ---- ---- 235.60 -4.20 239.80 2085 ---- ---- ---- ---- 234.50 -4.20 238.70 2090 ---- ---- ---- ---- 233.30 -4.20 237.50 2095 ---- ---- ---- ---- 232.20 -4.20 236.40 2100 ---- ---- ---- ---- 231.10 -4.20 235.30 2105 ---- ---- ---- ---- 230.00 -4.20 234.20 2110 ---- ---- ---- ---- 228.90 -4.20 233.10 2115 ---- ---- ---- ---- 227.90 -4.10 232.00 2120 ---- ---- ---- ---- 226.80 -4.10 230.90 2125 ---- ---- ---- ---- 225.80 -4.00 229.80 2130 ---- ---- ---- ---- 224.70 -4.10 228.80 2135 ---- ---- ---- ---- 223.70 -4.00 227.70 2140 ---- ---- ---- ---- 222.70 -4.00 226.70 2145 ---- ---- ---- ---- 221.70 -4.00 225.70 2150 ---- ---- ---- ---- 220.70 -4.00 224.70 2155 ---- ---- ---- ---- 219.70 -4.00 223.70 2160 ---- ---- ---- ---- 218.70 -4.00 222.70 2165 ---- ---- ---- ---- 217.80 -3.90 221.70 2170 ---- ---- ---- ---- 216.80 -3.90 220.70 2175 ---- ---- ---- ---- 215.90 -3.90 219.80 2180 ---- ---- ---- ---- 214.90 -3.90 218.80 2185 ---- ---- ---- ---- 214.00 -3.90 217.90 2190 ---- ---- ---- ---- 213.10 -3.80 216.90 2195 ---- ---- ---- ---- 212.20 -3.80 216.00 2200 ---- ---- ---- ---- 211.30 -3.80 215.10 2205 ---- ---- ---- ---- 210.40 -3.80 214.20 2210 ---- ---- ---- ---- 209.50 -3.80 213.30 2215 ---- ---- ---- ---- 208.60 -3.80 212.40 2220 ---- ---- ---- ---- 207.80 -3.70 211.50 2225 ---- ---- ---- ---- 206.90 -3.80 210.70 2230 ---- ---- ---- ---- 206.10 -3.70 209.80 2235 ---- ---- ---- ---- 205.20 -3.80 209.00 2240 ---- ---- ---- ---- 204.40 -3.70 208.10 2245 ---- ---- ---- ---- 203.60 -3.70 207.30 2250 ---- ---- ---- ---- 202.80 -3.70 206.50 2255 ---- ---- ---- ---- 202.00 -3.60 205.60 2260 ---- ---- ---- ---- 201.20 -3.60 204.80 2265 ---- ---- ---- ---- 200.40 -3.60 204.00 2270 ---- ---- ---- ---- 199.60 -3.60 203.20 2275 ---- ---- ---- ---- 198.80 -3.70 202.50 2280 ---- ---- ---- ---- 198.10 -3.60 201.70 2285 ---- ---- ---- ---- 197.30 -3.60 200.90 2290 ---- ---- ---- ---- 196.60 -3.60 200.20 2295 ---- ---- ---- ---- 195.80 -3.60 199.40 2300 ---- ---- ---- ---- 195.10 -3.60 198.70 2305 ---- ---- ---- ---- 194.40 -3.50 197.90 2310 ---- ---- ---- ---- 193.60 -3.60 197.20 2315 ---- ---- ---- ---- 192.90 -3.60 196.50 2320 ---- ---- ---- ---- 192.20 -3.50 195.70 2325 ---- ---- ---- ---- 191.50 -3.50 195.00 2330 ---- ---- ---- ---- 190.80 -3.50 194.30 2335 ---- ---- ---- ---- 190.20 -3.40 193.60 2340 ---- ---- ---- ---- 189.50 -3.40 192.90 2345 ---- ---- ---- ---- 188.80 -3.50 192.30 2350 ---- ---- ---- ---- 188.10 -3.50 191.60 2355 ---- ---- ---- ---- 187.50 -3.40 190.90 2360 ---- ---- ---- ---- 186.80 -3.50 190.30 2365 ---- ---- ---- ---- 186.20 -3.40 189.60 2370 ---- ---- ---- ---- 185.60 -3.40 189.00 2375 ---- ---- ---- ---- 184.90 -3.40 188.30 2380 ---- ---- ---- ---- 184.30 -3.40 187.70 2385 ---- ---- ---- ---- 183.70 -3.40 187.10 2390 ---- ---- ---- ---- 183.10 -3.30 186.40 2395 ---- ---- ---- ---- 182.50 -3.30 185.80 2400 ---- ---- ---- ---- 181.90 -3.30 185.20 2410 ---- ---- ---- ---- 180.70 -3.30 184.00 2420 ---- ---- ---- ---- 179.50 -3.30 182.80 2425 ---- ---- ---- ---- 179.00 -3.20 182.20 2430 ---- ---- ---- ---- 178.40 -3.30 181.70 2440 ---- ---- ---- ---- 177.30 -3.20 180.50 2450 ---- ---- ---- ---- 176.20 -3.20 179.40 2460 ---- ---- ---- ---- 175.10 -3.20 178.30 2470 ---- ---- ---- ---- 174.10 -3.20 177.30 2475 ---- ---- ---- ---- 173.60 -3.10 176.70 2480 ---- ---- ---- ---- 173.10 -3.10 176.20 2490 ---- ---- ---- ---- 172.10 -3.10 175.20 2500 ---- ---- ---- ---- 171.10 -3.10 174.20 2525 ---- ---- ---- ---- 168.70 -3.10 171.80 2550 ---- ---- ---- ---- 166.50 -3.00 169.50 2575 ---- ---- ---- ---- 164.30 -3.00 167.30 2600 ---- ---- ---- ---- 162.30 -2.90 165.20 2625 ---- ---- ---- ---- 160.30 -2.90 163.20 2650 ---- ---- ---- ---- 158.50 -2.90 161.40 2675 ---- ---- ---- ---- 156.80 -2.80 159.60 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 672.60 -7.30 679.90 1375 ---- ---- ---- ---- 652.10 -7.20 659.30 1400 ---- ---- ---- ---- 631.80 -7.20 639.00 1425 ---- ---- ---- ---- 611.90 -7.00 618.90 1450 ---- ---- ---- ---- 592.20 -7.00 599.20 1475 ---- ---- ---- ---- 572.80 -6.90 579.70 1500 ---- ---- ---- ---- 553.60 -6.90 560.50 1525 ---- ---- ---- ---- 534.80 -6.70 541.50 1530 ---- ---- ---- ---- 531.10 -6.70 537.80 1540 ---- ---- ---- ---- 523.60 -6.70 530.30 1550 ---- ---- ---- ---- 516.20 -6.70 522.90 1560 ---- ---- ---- ---- 508.90 -6.60 515.50 1570 ---- ---- ---- ---- 501.60 -6.60 508.20 1575 ---- ---- ---- ---- 497.90 -6.60 504.50 1580 ---- ---- ---- ---- 494.30 -6.60 500.90 1590 ---- ---- ---- ---- 487.10 -6.60 493.70 1600 ---- ---- ---- ---- 480.00 -6.50 486.50 1610 ---- ---- ---- ---- 473.00 -6.40 479.40 1620 ---- ---- ---- ---- 466.00 -6.40 472.40 1625 ---- ---- ---- ---- 462.50 -6.40 468.90 1630 ---- ---- ---- ---- 459.10 -6.30 465.40 1635 ---- ---- ---- ---- 455.70 -6.30 462.00 1640 ---- ---- ---- ---- 452.30 -6.30 458.60 1645 ---- ---- ---- ---- 448.90 -6.30 455.20 1650 ---- ---- ---- ---- 445.50 -6.30 451.80 1655 ---- ---- ---- ---- 442.20 -6.20 448.40 1660 ---- ---- ---- ---- 438.80 -6.30 445.10 1665 ---- ---- ---- ---- 435.60 -6.20 441.80 1670 ---- ---- ---- ---- 432.30 -6.20 438.50 1675 ---- ---- ---- ---- 429.00 -6.20 435.20 1680 ---- ---- ---- ---- 425.80 -6.10 431.90 1685 ---- ---- ---- ---- 422.60 -6.10 428.70 1690 ---- ---- ---- ---- 419.40 -6.10 425.50 1695 ---- ---- ---- ---- 416.30 -6.10 422.40 1700 ---- ---- ---- ---- 413.20 -6.00 419.20 1705 ---- ---- ---- ---- 410.10 -6.00 416.10 1710 ---- ---- ---- ---- 407.00 -6.00 413.00 1715 ---- ---- ---- ---- 404.00 -6.00 410.00 1720 ---- ---- ---- ---- 401.00 -6.00 407.00 1725 ---- ---- ---- ---- 398.00 -6.00 404.00 1730 ---- ---- ---- ---- 395.10 -5.90 401.00 1735 ---- ---- ---- ---- 392.20 -5.90 398.10 1740 ---- ---- ---- ---- 389.30 -5.90 395.20 1745 ---- ---- ---- ---- 386.50 -5.80 392.30 1750 ---- ---- ---- ---- 383.60 -5.90 389.50 1755 ---- ---- ---- ---- 380.90 -5.80 386.70 1760 ---- ---- ---- ---- 378.10 -5.80 383.90 1765 ---- ---- ---- ---- 375.40 -5.70 381.10 1770 ---- ---- ---- ---- 372.70 -5.70 378.40 1775 ---- ---- ---- ---- 370.00 -5.70 375.70 1780 ---- ---- ---- ---- 367.40 -5.70 373.10 1785 ---- ---- ---- ---- 364.80 -5.70 370.50 1790 ---- ---- ---- ---- 362.30 -5.60 367.90 1795 ---- ---- ---- ---- 359.70 -5.60 365.30 1800 ---- ---- ---- ---- 357.20 -5.60 362.80 1805 ---- ---- ---- ---- 354.80 -5.50 360.30 1810 ---- ---- ---- ---- 352.30 -5.60 357.90 1815 ---- ---- ---- ---- 349.90 -5.50 355.40 1820 ---- ---- ---- ---- 347.50 -5.50 353.00 1825 ---- ---- ---- ---- 345.20 -5.40 350.60 1830 ---- ---- ---- ---- 342.90 -5.40 348.30 1835 ---- ---- ---- ---- 340.60 -5.40 346.00 1840 ---- ---- ---- ---- 338.30 -5.40 343.70 1845 ---- ---- ---- ---- 336.10 -5.30 341.40 1850 ---- ---- ---- ---- 333.90 -5.30 339.20 1855 ---- ---- ---- ---- 331.70 -5.30 337.00 1860 ---- ---- ---- ---- 329.50 -5.30 334.80 1865 ---- ---- ---- ---- 327.40 -5.30 332.70 1870 ---- ---- ---- ---- 325.30 -5.30 330.60 1875 ---- ---- ---- ---- 323.30 -5.20 328.50 1880 ---- ---- ---- ---- 321.20 -5.30 326.50 1885 ---- ---- ---- ---- 319.20 -5.20 324.40 1890 ---- ---- ---- ---- 317.20 -5.20 322.40 1895 ---- ---- ---- ---- 315.30 -5.10 320.40 1900 ---- ---- ---- ---- 313.40 -5.10 318.50 1905 ---- ---- ---- ---- 311.50 -5.10 316.60 1910 ---- ---- ---- ---- 309.60 -5.10 314.70 1915 ---- ---- ---- ---- 307.70 -5.10 312.80 1920 ---- ---- ---- ---- 305.90 -5.00 310.90 1925 ---- ---- ---- ---- 304.10 -5.00 309.10 1930 ---- ---- ---- ---- 302.30 -5.00 307.30 1935 ---- ---- ---- ---- 300.60 -5.00 305.60 1940 ---- ---- ---- ---- 298.90 -4.90 303.80 1945 ---- ---- ---- ---- 297.20 -4.90 302.10 1950 ---- ---- ---- ---- 295.50 -4.90 300.40 1955 ---- ---- ---- ---- 293.80 -4.90 298.70 1960 ---- ---- ---- ---- 292.20 -4.90 297.10 1965 ---- ---- ---- ---- 290.60 -4.80 295.40 1970 ---- ---- ---- ---- 289.00 -4.80 293.80 1975 ---- ---- ---- ---- 287.40 -4.90 292.30 1980 ---- ---- ---- ---- 285.90 -4.80 290.70 1985 ---- ---- ---- ---- 284.40 -4.80 289.20 1990 ---- ---- ---- ---- 282.90 -4.70 287.60 1995 ---- ---- ---- ---- 281.40 -4.80 286.20 2000 ---- ---- ---- ---- 280.00 -4.70 284.70 2005 ---- ---- ---- ---- 278.50 -4.70 283.20 2010 ---- ---- ---- ---- 277.10 -4.70 281.80 2015 ---- ---- ---- ---- 275.80 -4.60 280.40 2020 ---- ---- ---- ---- 274.40 -4.60 279.00 2025 ---- ---- ---- ---- 273.10 -4.60 277.70 2030 ---- ---- ---- ---- 271.70 -4.60 276.30 2035 ---- ---- ---- ---- 270.40 -4.60 275.00 2040 ---- ---- ---- ---- 269.20 -4.50 273.70 2045 ---- ---- ---- ---- 267.90 -4.50 272.40 2050 ---- ---- ---- ---- 266.70 -4.50 271.20 2055 ---- ---- ---- ---- 265.40 -4.50 269.90 2060 ---- ---- ---- ---- 264.20 -4.50 268.70 2065 ---- ---- ---- ---- 263.00 -4.50 267.50 2070 ---- ---- ---- ---- 261.90 -4.40 266.30 2075 ---- ---- ---- ---- 260.70 -4.40 265.10 2080 ---- ---- ---- ---- 259.60 -4.40 264.00 2085 ---- ---- ---- ---- 258.40 -4.40 262.80 2090 ---- ---- ---- ---- 257.30 -4.40 261.70 2095 ---- ---- ---- ---- 256.20 -4.40 260.60 2100 ---- ---- ---- ---- 255.10 -4.40 259.50 2105 ---- ---- ---- ---- 254.10 -4.30 258.40 2110 ---- ---- ---- ---- 253.00 -4.30 257.30 2115 ---- ---- ---- ---- 252.00 -4.30 256.30 2120 ---- ---- ---- ---- 250.90 -4.30 255.20 2125 ---- ---- ---- ---- 249.90 -4.30 254.20 2130 ---- ---- ---- ---- 248.90 -4.30 253.20 2135 ---- ---- ---- ---- 247.90 -4.30 252.20 2140 ---- ---- ---- ---- 246.90 -4.20 251.10 2145 ---- ---- ---- ---- 245.90 -4.30 250.20 2150 ---- ---- ---- ---- 245.00 -4.20 249.20 2155 ---- ---- ---- ---- 244.00 -4.20 248.20 2160 ---- ---- ---- ---- 243.10 -4.10 247.20 2165 ---- ---- ---- ---- 242.10 -4.20 246.30 2170 ---- ---- ---- ---- 241.20 -4.10 245.30 2175 ---- ---- ---- ---- 240.30 -4.10 244.40 2180 ---- ---- ---- ---- 239.40 -4.10 243.50 2185 ---- ---- ---- ---- 238.50 -4.10 242.60 2190 ---- ---- ---- ---- 237.60 -4.00 241.60 2195 ---- ---- ---- ---- 236.70 -4.10 240.80 2200 ---- ---- ---- ---- 235.80 -4.10 239.90 2205 ---- ---- ---- ---- 235.00 -4.00 239.00 2210 ---- ---- ---- ---- 234.10 -4.00 238.10 2215 ---- ---- ---- ---- 233.20 -4.10 237.30 2220 ---- ---- ---- ---- 232.40 -4.00 236.40 2225 ---- ---- ---- ---- 231.60 -4.00 235.60 2230 ---- ---- ---- ---- 230.80 -3.90 234.70 2235 ---- ---- ---- ---- 229.90 -4.00 233.90 2240 ---- ---- ---- ---- 229.10 -4.00 233.10 2245 ---- ---- ---- ---- 228.30 -4.00 232.30 2250 ---- ---- ---- ---- 227.60 -3.90 231.50 2255 ---- ---- ---- ---- 226.80 -3.90 230.70 2260 ---- ---- ---- ---- 226.00 -3.90 229.90 2265 ---- ---- ---- ---- 225.20 -3.90 229.10 2270 ---- ---- ---- ---- 224.50 -3.80 228.30 2275 ---- ---- ---- ---- 223.70 -3.90 227.60 2280 ---- ---- ---- ---- 223.00 -3.80 226.80 2285 ---- ---- ---- ---- 222.30 -3.80 226.10 2290 ---- ---- ---- ---- 221.50 -3.80 225.30 2295 ---- ---- ---- ---- 220.80 -3.80 224.60 2300 ---- ---- ---- ---- 220.10 -3.80 223.90 2305 ---- ---- ---- ---- 219.40 -3.80 223.20 2310 ---- ---- ---- ---- 218.70 -3.80 222.50 2315 ---- ---- ---- ---- 218.00 -3.80 221.80 2320 ---- ---- ---- ---- 217.30 -3.80 221.10 2325 ---- ---- ---- ---- 216.70 -3.70 220.40 2330 ---- ---- ---- ---- 216.00 -3.70 219.70 2335 ---- ---- ---- ---- 215.30 -3.70 219.00 2340 ---- ---- ---- ---- 214.70 -3.70 218.40 2345 ---- ---- ---- ---- 214.00 -3.70 217.70 2350 ---- ---- ---- ---- 213.40 -3.60 217.00 2355 ---- ---- ---- ---- 212.70 -3.70 216.40 2360 ---- ---- ---- ---- 212.10 -3.70 215.80 2365 ---- ---- ---- ---- 211.50 -3.60 215.10 2370 ---- ---- ---- ---- 210.90 -3.60 214.50 2375 ---- ---- ---- ---- 210.30 -3.60 213.90 2380 ---- ---- ---- ---- 209.70 -3.60 213.30 2385 ---- ---- ---- ---- 209.10 -3.60 212.70 2390 ---- ---- ---- ---- 208.50 -3.60 212.10 2400 ---- ---- ---- ---- 207.30 -3.60 210.90 2410 ---- ---- ---- ---- 206.20 -3.50 209.70 2420 ---- ---- ---- ---- 205.10 -3.50 208.60 2425 ---- ---- ---- ---- 204.50 -3.50 208.00 2430 ---- ---- ---- ---- 204.00 -3.50 207.50 2440 ---- ---- ---- ---- 202.90 -3.50 206.40 2450 ---- ---- ---- ---- 201.90 -3.40 205.30 2460 ---- ---- ---- ---- 200.80 -3.50 204.30 2470 ---- ---- ---- ---- 199.80 -3.50 203.30 2475 ---- ---- ---- ---- 199.30 -3.40 202.70 2480 ---- ---- ---- ---- 198.80 -3.50 202.30 2500 ---- ---- ---- ---- 196.90 -3.40 200.30 2525 ---- ---- ---- ---- 194.70 -3.30 198.00 2550 ---- ---- ---- ---- 192.50 -3.30 195.80 2575 ---- ---- ---- ---- 190.50 -3.20 193.70 2600 ---- ---- ---- ---- 188.60 -3.20 191.80 2625 ---- ---- ---- ---- 186.70 -3.20 189.90 2650 ---- ---- ---- ---- 185.00 -3.10 188.10 2675 ---- ---- ---- ---- 183.40 -3.00 186.40 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 695.20 -7.30 702.50 1375 ---- ---- ---- ---- 675.60 -7.20 682.80 1400 ---- ---- ---- ---- 656.20 -7.20 663.40 1425 ---- ---- ---- ---- 637.20 -7.10 644.30 1450 ---- ---- ---- ---- 618.40 -7.00 625.40 1475 ---- ---- ---- ---- 599.90 -6.90 606.80 1500 ---- ---- ---- ---- 581.60 -6.90 588.50 1525 ---- ---- ---- ---- 563.60 -6.80 570.40 1550 ---- ---- ---- ---- 545.90 -6.70 552.60 1560 ---- ---- ---- ---- 538.90 -6.60 545.50 1570 ---- ---- ---- ---- 531.90 -6.60 538.50 1575 ---- ---- ---- ---- 528.40 -6.60 535.00 1580 ---- ---- ---- ---- 524.90 -6.60 531.50 1590 ---- ---- ---- ---- 518.10 -6.50 524.60 1600 ---- ---- ---- ---- 511.20 -6.50 517.70 1610 ---- ---- ---- ---- 504.40 -6.40 510.80 1620 ---- ---- ---- ---- 497.60 -6.40 504.00 1625 ---- ---- ---- ---- 494.20 -6.40 500.60 1630 ---- ---- ---- ---- 490.90 -6.40 497.30 1640 ---- ---- ---- ---- 484.20 -6.30 490.50 1650 ---- ---- ---- ---- 477.50 -6.30 483.80 1655 ---- ---- ---- ---- 474.20 -6.30 480.50 1660 ---- ---- ---- ---- 470.90 -6.30 477.20 1665 ---- ---- ---- ---- 467.60 -6.30 473.90 1670 ---- ---- ---- ---- 464.40 -6.20 470.60 1675 ---- ---- ---- ---- 461.10 -6.20 467.30 1680 ---- ---- ---- ---- 457.80 -6.20 464.00 1685 ---- ---- ---- ---- 454.60 -6.10 460.70 1690 ---- ---- ---- ---- 451.30 -6.20 457.50 1695 ---- ---- ---- ---- 448.10 -6.10 454.20 1700 ---- ---- ---- ---- 444.90 -6.10 451.00 1705 ---- ---- ---- ---- 441.70 -6.10 447.80 1710 ---- ---- ---- ---- 438.50 -6.00 444.50 1715 ---- ---- ---- ---- 435.30 -6.00 441.30 1720 ---- ---- ---- ---- 432.10 -6.00 438.10 1725 ---- ---- ---- ---- 429.00 -5.90 434.90 1730 ---- ---- ---- ---- 425.80 -6.00 431.80 1735 ---- ---- ---- ---- 422.60 -6.00 428.60 1740 ---- ---- ---- ---- 419.50 -5.90 425.40 1745 ---- ---- ---- ---- 416.40 -5.90 422.30 1750 ---- ---- ---- ---- 413.30 -5.90 419.20 1755 ---- ---- ---- ---- 410.20 -5.80 416.00 1760 ---- ---- ---- ---- 407.10 -5.80 412.90 1765 ---- ---- ---- ---- 404.00 -5.80 409.80 1770 ---- ---- ---- ---- 401.00 -5.80 406.80 1775 ---- ---- ---- ---- 397.90 -5.80 403.70 1780 ---- ---- ---- ---- 394.90 -5.80 400.70 1785 ---- ---- ---- ---- 391.90 -5.70 397.60 1790 ---- ---- ---- ---- 388.90 -5.70 394.60 1795 ---- ---- ---- ---- 386.00 -5.70 391.70 1800 ---- ---- ---- ---- 383.10 -5.60 388.70 1805 ---- ---- ---- ---- 380.20 -5.60 385.80 1810 ---- ---- ---- ---- 377.30 -5.60 382.90 1815 ---- ---- ---- ---- 374.40 -5.60 380.00 1820 ---- ---- ---- ---- 371.60 -5.60 377.20 1825 ---- ---- ---- ---- 368.80 -5.60 374.40 1830 ---- ---- ---- ---- 366.10 -5.50 371.60 1835 ---- ---- ---- ---- 363.40 -5.50 368.90 1840 ---- ---- ---- ---- 360.70 -5.50 366.20 1845 ---- ---- ---- ---- 358.10 -5.40 363.50 1850 ---- ---- ---- ---- 355.50 -5.40 360.90 1855 ---- ---- ---- ---- 352.90 -5.40 358.30 1860 ---- ---- ---- ---- 350.40 -5.40 355.80 1865 ---- ---- ---- ---- 347.90 -5.40 353.30 1870 ---- ---- ---- ---- 345.50 -5.40 350.90 1875 ---- ---- ---- ---- 343.10 -5.40 348.50 1880 ---- ---- ---- ---- 340.80 -5.30 346.10 1885 ---- ---- ---- ---- 338.50 -5.30 343.80 1890 ---- ---- ---- ---- 336.30 -5.30 341.60 1895 ---- ---- ---- ---- 334.10 -5.30 339.40 1900 ---- ---- ---- ---- 332.00 -5.30 337.30 1905 ---- ---- ---- ---- 330.00 -5.20 335.20 1910 ---- ---- ---- ---- 328.00 -5.20 333.20 1915 ---- ---- ---- ---- 326.00 -5.20 331.20 1920 ---- ---- ---- ---- 324.10 -5.20 329.30 1925 ---- ---- ---- ---- 322.30 -5.10 327.40 1930 ---- ---- ---- ---- 320.50 -5.10 325.60 1935 ---- ---- ---- ---- 318.80 -5.00 323.80 1940 ---- ---- ---- ---- 317.10 -5.00 322.10 1945 ---- ---- ---- ---- 315.40 -5.00 320.40 1950 ---- ---- ---- ---- 313.80 -5.00 318.80 1955 ---- ---- ---- ---- 312.20 -5.00 317.20 1960 ---- ---- ---- ---- 310.60 -5.00 315.60 1965 ---- ---- ---- ---- 309.10 -4.90 314.00 1970 ---- ---- ---- ---- 307.60 -4.90 312.50 1975 ---- ---- ---- ---- 306.10 -4.90 311.00 1980 ---- ---- ---- ---- 304.60 -4.90 309.50 1985 ---- ---- ---- ---- 303.10 -4.90 308.00 1990 ---- ---- ---- ---- 301.70 -4.90 306.60 1995 ---- ---- ---- ---- 300.30 -4.80 305.10 2000 ---- ---- ---- ---- 298.90 -4.80 303.70 2005 ---- ---- ---- ---- 297.50 -4.80 302.30 2010 ---- ---- ---- ---- 296.10 -4.80 300.90 2015 ---- ---- ---- ---- 294.70 -4.80 299.50 2020 ---- ---- ---- ---- 293.40 -4.70 298.10 2025 ---- ---- ---- ---- 292.00 -4.80 296.80 2030 ---- ---- ---- ---- 290.70 -4.80 295.50 2035 ---- ---- ---- ---- 289.40 -4.70 294.10 2040 ---- ---- ---- ---- 288.20 -4.70 292.90 2045 ---- ---- ---- ---- 286.90 -4.70 291.60 2050 ---- ---- ---- ---- 285.70 -4.70 290.40 2055 ---- ---- ---- ---- 284.50 -4.60 289.10 2060 ---- ---- ---- ---- 283.30 -4.60 287.90 2065 ---- ---- ---- ---- 282.10 -4.60 286.70 2070 ---- ---- ---- ---- 281.00 -4.60 285.60 2075 ---- ---- ---- ---- 279.80 -4.60 284.40 2080 ---- ---- ---- ---- 278.70 -4.60 283.30 2085 ---- ---- ---- ---- 277.60 -4.60 282.20 2090 ---- ---- ---- ---- 276.50 -4.60 281.10 2095 ---- ---- ---- ---- 275.50 -4.50 280.00 2100 ---- ---- ---- ---- 274.40 -4.50 278.90 2105 ---- ---- ---- ---- 273.40 -4.40 277.80 2110 ---- ---- ---- ---- 272.30 -4.50 276.80 2115 ---- ---- ---- ---- 271.30 -4.50 275.80 2120 ---- ---- ---- ---- 270.30 -4.40 274.70 2125 ---- ---- ---- ---- 269.30 -4.40 273.70 2130 ---- ---- ---- ---- 268.30 -4.40 272.70 2135 ---- ---- ---- ---- 267.40 -4.40 271.80 2140 ---- ---- ---- ---- 266.40 -4.40 270.80 2145 ---- ---- ---- ---- 265.50 -4.30 269.80 2150 ---- ---- ---- ---- 264.50 -4.40 268.90 2155 ---- ---- ---- ---- 263.60 -4.30 267.90 2160 ---- ---- ---- ---- 262.70 -4.30 267.00 2165 ---- ---- ---- ---- 261.80 -4.30 266.10 2170 ---- ---- ---- ---- 260.90 -4.30 265.20 2175 ---- ---- ---- ---- 260.00 -4.30 264.30 2180 ---- ---- ---- ---- 259.10 -4.30 263.40 2185 ---- ---- ---- ---- 258.20 -4.30 262.50 2190 ---- ---- ---- ---- 257.40 -4.20 261.60 2195 ---- ---- ---- ---- 256.50 -4.20 260.70 2200 ---- ---- ---- ---- 255.70 -4.20 259.90 2205 ---- ---- ---- ---- 254.80 -4.20 259.00 2210 ---- ---- ---- ---- 254.00 -4.20 258.20 2215 ---- ---- ---- ---- 253.20 -4.10 257.30 2220 ---- ---- ---- ---- 252.40 -4.10 256.50 2225 ---- ---- ---- ---- 251.60 -4.10 255.70 2230 ---- ---- ---- ---- 250.80 -4.10 254.90 2235 ---- ---- ---- ---- 250.00 -4.10 254.10 2240 ---- ---- ---- ---- 249.20 -4.10 253.30 2245 ---- ---- ---- ---- 248.40 -4.10 252.50 2250 ---- ---- ---- ---- 247.70 -4.00 251.70 2255 ---- ---- ---- ---- 246.90 -4.10 251.00 2260 ---- ---- ---- ---- 246.20 -4.00 250.20 2265 ---- ---- ---- ---- 245.40 -4.10 249.50 2270 ---- ---- ---- ---- 244.70 -4.00 248.70 2275 ---- ---- ---- ---- 244.00 -4.00 248.00 2280 ---- ---- ---- ---- 243.30 -4.00 247.30 2285 ---- ---- ---- ---- 242.60 -3.90 246.50 2290 ---- ---- ---- ---- 241.90 -3.90 245.80 2295 ---- ---- ---- ---- 241.20 -3.90 245.10 2300 ---- ---- ---- ---- 240.50 -3.90 244.40 2305 ---- ---- ---- ---- 239.80 -3.90 243.70 2310 ---- ---- ---- ---- 239.10 -3.90 243.00 2315 ---- ---- ---- ---- 238.50 -3.90 242.40 2320 ---- ---- ---- ---- 237.80 -3.90 241.70 2325 ---- ---- ---- ---- 237.10 -3.90 241.00 2330 ---- ---- ---- ---- 236.50 -3.90 240.40 2335 ---- ---- ---- ---- 235.90 -3.80 239.70 2340 ---- ---- ---- ---- 235.20 -3.90 239.10 2345 ---- ---- ---- ---- 234.60 -3.90 238.50 2350 ---- ---- ---- ---- 234.00 -3.80 237.80 2355 ---- ---- ---- ---- 233.40 -3.80 237.20 2360 ---- ---- ---- ---- 232.80 -3.80 236.60 2365 ---- ---- ---- ---- 232.20 -3.80 236.00 2370 ---- ---- ---- ---- 231.60 -3.80 235.40 2375 ---- ---- ---- ---- 231.00 -3.80 234.80 2380 ---- ---- ---- ---- 230.40 -3.80 234.20 2385 ---- ---- ---- ---- 229.80 -3.80 233.60 2390 ---- ---- ---- ---- 229.30 -3.70 233.00 2395 ---- ---- ---- ---- 228.70 -3.80 232.50 2400 ---- ---- ---- ---- 228.20 -3.70 231.90 2410 ---- ---- ---- ---- 227.10 -3.70 230.80 2420 ---- ---- ---- ---- 226.00 -3.70 229.70 2425 ---- ---- ---- ---- 225.50 -3.70 229.20 2430 ---- ---- ---- ---- 224.90 -3.70 228.60 2440 ---- ---- ---- ---- 223.90 -3.70 227.60 2450 ---- ---- ---- ---- 222.90 -3.70 226.60 2460 ---- ---- ---- ---- 221.90 -3.70 225.60 2470 ---- ---- ---- ---- 221.00 -3.60 224.60 2475 ---- ---- ---- ---- 220.50 -3.60 224.10 2480 ---- ---- ---- ---- 220.00 -3.60 223.60 2490 ---- ---- ---- ---- 219.10 -3.60 222.70 2500 ---- ---- ---- ---- 218.20 -3.60 221.80 2525 ---- ---- ---- ---- 216.00 -3.50 219.50 2550 ---- ---- ---- ---- 214.00 -3.50 217.50 2575 ---- ---- ---- ---- 212.00 -3.50 215.50 2600 ---- ---- ---- ---- 210.20 -3.40 213.60 2625 ---- ---- ---- ---- 208.50 -3.30 211.80 2650 ---- ---- ---- ---- 206.80 -3.40 210.20 2675 ---- ---- ---- ---- 205.30 -3.30 208.60 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 694.70 -7.30 702.00 1400 ---- ---- ---- ---- 675.60 -7.30 682.90 1425 ---- ---- ---- ---- 656.80 -7.20 664.00 1450 ---- ---- ---- ---- 638.30 -7.10 645.40 1475 ---- ---- ---- ---- 620.00 -7.00 627.00 1500 ---- ---- ---- ---- 602.10 -6.90 609.00 1525 ---- ---- ---- ---- 584.30 -6.90 591.20 1550 ---- ---- ---- ---- 566.90 -6.70 573.60 1570 ---- ---- ---- ---- 553.10 -6.70 559.80 1575 ---- ---- ---- ---- 549.70 -6.70 556.40 1580 ---- ---- ---- ---- 546.30 -6.60 552.90 1590 ---- ---- ---- ---- 539.50 -6.60 546.10 1600 ---- ---- ---- ---- 532.80 -6.50 539.30 1610 ---- ---- ---- ---- 526.10 -6.50 532.60 1620 ---- ---- ---- ---- 519.40 -6.50 525.90 1625 ---- ---- ---- ---- 516.10 -6.50 522.60 1630 ---- ---- ---- ---- 512.80 -6.40 519.20 1640 ---- ---- ---- ---- 506.20 -6.40 512.60 1650 ---- ---- ---- ---- 499.70 -6.40 506.10 1660 ---- ---- ---- ---- 493.20 -6.30 499.50 1670 ---- ---- ---- ---- 486.70 -6.30 493.00 1675 ---- ---- ---- ---- 483.50 -6.30 489.80 1680 ---- ---- ---- ---- 480.30 -6.30 486.60 1685 ---- ---- ---- ---- 477.10 -6.30 483.40 1690 ---- ---- ---- ---- 473.90 -6.20 480.10 1695 ---- ---- ---- ---- 470.70 -6.30 477.00 1700 ---- ---- ---- ---- 467.60 -6.20 473.80 1705 ---- ---- ---- ---- 464.40 -6.20 470.60 1710 ---- ---- ---- ---- 461.30 -6.10 467.40 1715 ---- ---- ---- ---- 458.10 -6.20 464.30 1720 ---- ---- ---- ---- 455.00 -6.10 461.10 1725 ---- ---- ---- ---- 451.90 -6.10 458.00 1730 ---- ---- ---- ---- 448.80 -6.10 454.90 1735 ---- ---- ---- ---- 445.70 -6.10 451.80 1740 ---- ---- ---- ---- 442.60 -6.10 448.70 1745 ---- ---- ---- ---- 439.60 -6.00 445.60 1750 ---- ---- ---- ---- 436.50 -6.00 442.50 1755 ---- ---- ---- ---- 433.40 -6.00 439.40 1760 ---- ---- ---- ---- 430.40 -6.00 436.40 1765 ---- ---- ---- ---- 427.40 -5.90 433.30 1770 ---- ---- ---- ---- 424.40 -5.90 430.30 1775 ---- ---- ---- ---- 421.30 -5.90 427.20 1780 ---- ---- ---- ---- 418.40 -5.80 424.20 1785 ---- ---- ---- ---- 415.40 -5.80 421.20 1790 ---- ---- ---- ---- 412.40 -5.80 418.20 1795 ---- ---- ---- ---- 409.50 -5.80 415.30 1800 ---- ---- ---- ---- 406.50 -5.80 412.30 1805 ---- ---- ---- ---- 403.60 -5.80 409.40 1810 ---- ---- ---- ---- 400.80 -5.70 406.50 1815 ---- ---- ---- ---- 397.90 -5.70 403.60 1820 ---- ---- ---- ---- 395.10 -5.70 400.80 1825 ---- ---- ---- ---- 392.30 -5.60 397.90 1830 ---- ---- ---- ---- 389.50 -5.60 395.10 1835 ---- ---- ---- ---- 386.70 -5.70 392.40 1840 ---- ---- ---- ---- 384.00 -5.60 389.60 1845 ---- ---- ---- ---- 381.30 -5.60 386.90 1850 ---- ---- ---- ---- 378.70 -5.50 384.20 1855 ---- ---- ---- ---- 376.00 -5.60 381.60 1860 ---- ---- ---- ---- 373.50 -5.50 379.00 1865 ---- ---- ---- ---- 370.90 -5.50 376.40 1870 ---- ---- ---- ---- 368.40 -5.50 373.90 1875 ---- ---- ---- ---- 366.00 -5.40 371.40 1880 ---- ---- ---- ---- 363.50 -5.50 369.00 1885 ---- ---- ---- ---- 361.20 -5.40 366.60 1890 ---- ---- ---- ---- 358.80 -5.40 364.20 1895 ---- ---- ---- ---- 356.50 -5.40 361.90 1900 ---- ---- ---- ---- 354.30 -5.40 359.70 1905 ---- ---- ---- ---- 352.10 -5.40 357.50 1910 ---- ---- ---- ---- 350.00 -5.30 355.30 1915 ---- ---- ---- ---- 347.90 -5.30 353.20 1920 ---- ---- ---- ---- 345.90 -5.30 351.20 1925 ---- ---- ---- ---- 343.90 -5.30 349.20 1930 ---- ---- ---- ---- 342.00 -5.30 347.30 1935 ---- ---- ---- ---- 340.20 -5.20 345.40 1940 ---- ---- ---- ---- 338.30 -5.20 343.50 1945 ---- ---- ---- ---- 336.60 -5.20 341.80 1950 ---- ---- ---- ---- 334.90 -5.10 340.00 1955 ---- ---- ---- ---- 333.20 -5.10 338.30 1960 ---- ---- ---- ---- 331.60 -5.10 336.70 1965 ---- ---- ---- ---- 330.00 -5.10 335.10 1970 ---- ---- ---- ---- 328.40 -5.10 333.50 1975 ---- ---- ---- ---- 326.90 -5.00 331.90 1980 ---- ---- ---- ---- 325.40 -5.00 330.40 1985 ---- ---- ---- ---- 323.90 -5.00 328.90 1990 ---- ---- ---- ---- 322.40 -5.10 327.50 1995 ---- ---- ---- ---- 321.00 -5.00 326.00 2000 ---- ---- ---- ---- 319.60 -5.00 324.60 2005 ---- ---- ---- ---- 318.20 -5.00 323.20 2010 ---- ---- ---- ---- 316.80 -5.00 321.80 2015 ---- ---- ---- ---- 315.50 -4.90 320.40 2020 ---- ---- ---- ---- 314.10 -4.90 319.00 2025 ---- ---- ---- ---- 312.80 -4.90 317.70 2030 ---- ---- ---- ---- 311.50 -4.80 316.30 2035 ---- ---- ---- ---- 310.20 -4.80 315.00 2040 ---- ---- ---- ---- 308.90 -4.80 313.70 2045 ---- ---- ---- ---- 307.60 -4.80 312.40 2050 ---- ---- ---- ---- 306.40 -4.80 311.20 2055 ---- ---- ---- ---- 305.10 -4.80 309.90 2060 ---- ---- ---- ---- 303.90 -4.80 308.70 2065 ---- ---- ---- ---- 302.80 -4.70 307.50 2070 ---- ---- ---- ---- 301.60 -4.70 306.30 2075 ---- ---- ---- ---- 300.40 -4.80 305.20 2080 ---- ---- ---- ---- 299.30 -4.70 304.00 2085 ---- ---- ---- ---- 298.20 -4.70 302.90 2090 ---- ---- ---- ---- 297.10 -4.70 301.80 2095 ---- ---- ---- ---- 296.00 -4.70 300.70 2100 ---- ---- ---- ---- 295.00 -4.60 299.60 2105 ---- ---- ---- ---- 293.90 -4.70 298.60 2110 ---- ---- ---- ---- 292.90 -4.60 297.50 2115 ---- ---- ---- ---- 291.90 -4.60 296.50 2120 ---- ---- ---- ---- 290.90 -4.60 295.50 2125 ---- ---- ---- ---- 289.90 -4.60 294.50 2130 ---- ---- ---- ---- 289.00 -4.50 293.50 2135 ---- ---- ---- ---- 288.00 -4.50 292.50 2140 ---- ---- ---- ---- 287.00 -4.60 291.60 2145 ---- ---- ---- ---- 286.10 -4.50 290.60 2150 ---- ---- ---- ---- 285.20 -4.50 289.70 2155 ---- ---- ---- ---- 284.30 -4.50 288.80 2160 ---- ---- ---- ---- 283.40 -4.40 287.80 2165 ---- ---- ---- ---- 282.50 -4.40 286.90 2170 ---- ---- ---- ---- 281.60 -4.40 286.00 2175 ---- ---- ---- ---- 280.70 -4.40 285.10 2180 ---- ---- ---- ---- 279.80 -4.50 284.30 2185 ---- ---- ---- ---- 279.00 -4.40 283.40 2190 ---- ---- ---- ---- 278.10 -4.40 282.50 2195 ---- ---- ---- ---- 277.30 -4.40 281.70 2200 ---- ---- ---- ---- 276.50 -4.30 280.80 2205 ---- ---- ---- ---- 275.60 -4.40 280.00 2210 ---- ---- ---- ---- 274.80 -4.40 279.20 2215 ---- ---- ---- ---- 274.00 -4.40 278.40 2220 ---- ---- ---- ---- 273.20 -4.30 277.50 2225 ---- ---- ---- ---- 272.40 -4.30 276.70 2230 ---- ---- ---- ---- 271.70 -4.20 275.90 2235 ---- ---- ---- ---- 270.90 -4.30 275.20 2240 ---- ---- ---- ---- 270.10 -4.30 274.40 2245 ---- ---- ---- ---- 269.40 -4.20 273.60 2250 ---- ---- ---- ---- 268.60 -4.30 272.90 2255 ---- ---- ---- ---- 267.90 -4.20 272.10 2260 ---- ---- ---- ---- 267.10 -4.30 271.40 2265 ---- ---- ---- ---- 266.40 -4.20 270.60 2270 ---- ---- ---- ---- 265.70 -4.20 269.90 2275 ---- ---- ---- ---- 265.00 -4.20 269.20 2280 ---- ---- ---- ---- 264.30 -4.20 268.50 2285 ---- ---- ---- ---- 263.60 -4.20 267.80 2290 ---- ---- ---- ---- 262.90 -4.20 267.10 2295 ---- ---- ---- ---- 262.20 -4.20 266.40 2300 ---- ---- ---- ---- 261.60 -4.10 265.70 2305 ---- ---- ---- ---- 260.90 -4.10 265.00 2310 ---- ---- ---- ---- 260.20 -4.10 264.30 2315 ---- ---- ---- ---- 259.60 -4.10 263.70 2320 ---- ---- ---- ---- 258.90 -4.10 263.00 2325 ---- ---- ---- ---- 258.30 -4.10 262.40 2330 ---- ---- ---- ---- 257.70 -4.00 261.70 2335 ---- ---- ---- ---- 257.00 -4.10 261.10 2340 ---- ---- ---- ---- 256.40 -4.10 260.50 2345 ---- ---- ---- ---- 255.80 -4.00 259.80 2350 ---- ---- ---- ---- 255.20 -4.00 259.20 2355 ---- ---- ---- ---- 254.60 -4.00 258.60 2360 ---- ---- ---- ---- 254.00 -4.00 258.00 2365 ---- ---- ---- ---- 253.40 -4.00 257.40 2370 ---- ---- ---- ---- 252.90 -3.90 256.80 2375 ---- ---- ---- ---- 252.30 -4.00 256.30 2380 ---- ---- ---- ---- 251.70 -4.00 255.70 2385 ---- ---- ---- ---- 251.20 -3.90 255.10 2390 ---- ---- ---- ---- 250.60 -3.90 254.50 2395 ---- ---- ---- ---- 250.10 -3.90 254.00 2400 ---- ---- ---- ---- 249.50 -3.90 253.40 2405 ---- ---- ---- ---- 249.00 -3.90 252.90 2410 ---- ---- ---- ---- 248.40 -3.90 252.30 2420 ---- ---- ---- ---- 247.40 -3.90 251.30 2425 ---- ---- ---- ---- 246.90 -3.90 250.80 2430 ---- ---- ---- ---- 246.40 -3.80 250.20 2440 ---- ---- ---- ---- 245.40 -3.80 249.20 2450 ---- ---- ---- ---- 244.40 -3.80 248.20 2460 ---- ---- ---- ---- 243.40 -3.90 247.30 2470 ---- ---- ---- ---- 242.50 -3.80 246.30 2475 ---- ---- ---- ---- 242.10 -3.70 245.80 2480 ---- ---- ---- ---- 241.60 -3.80 245.40 2490 ---- ---- ---- ---- 240.70 -3.80 244.50 2500 ---- ---- ---- ---- 239.80 -3.80 243.60 2525 ---- ---- ---- ---- 237.70 -3.70 241.40 2550 ---- ---- ---- ---- 235.70 -3.70 239.40 2575 ---- ---- ---- ---- 233.90 -3.60 237.50 2600 ---- ---- ---- ---- 232.10 -3.60 235.70 2625 ---- ---- ---- ---- 230.50 -3.50 234.00 2650 ---- ---- ---- ---- 228.90 -3.50 232.40 2675 ---- ---- ---- ---- 227.40 -3.50 230.90 2700 ---- ---- ---- ---- 226.10 -3.40 229.50 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 680.20 -7.30 687.50 1425 ---- ---- ---- ---- 661.30 -7.20 668.50 1450 ---- ---- ---- ---- 642.60 -7.10 649.70 1475 ---- ---- ---- ---- 624.20 -7.10 631.30 1500 ---- ---- ---- ---- 606.20 -7.00 613.20 1525 ---- ---- ---- ---- 588.40 -6.90 595.30 1550 ---- ---- ---- ---- 570.90 -6.80 577.70 1575 ---- ---- ---- ---- 553.60 -6.70 560.30 1580 ---- ---- ---- ---- 550.20 -6.70 556.90 1590 ---- ---- ---- ---- 543.40 -6.70 550.10 1600 ---- ---- ---- ---- 536.60 -6.70 543.30 1610 ---- ---- ---- ---- 529.90 -6.60 536.50 1620 ---- ---- ---- ---- 523.20 -6.60 529.80 1625 ---- ---- ---- ---- 519.90 -6.60 526.50 1630 ---- ---- ---- ---- 516.60 -6.50 523.10 1640 ---- ---- ---- ---- 510.00 -6.50 516.50 1650 ---- ---- ---- ---- 503.50 -6.50 510.00 1660 ---- ---- ---- ---- 497.10 -6.40 503.50 1670 ---- ---- ---- ---- 490.70 -6.30 497.00 1675 ---- ---- ---- ---- 487.50 -6.30 493.80 1680 ---- ---- ---- ---- 484.30 -6.40 490.70 1685 ---- ---- ---- ---- 481.20 -6.30 487.50 1690 ---- ---- ---- ---- 478.10 -6.30 484.40 1695 ---- ---- ---- ---- 475.00 -6.20 481.20 1700 ---- ---- ---- ---- 471.90 -6.20 478.10 1705 ---- ---- ---- ---- 468.80 -6.20 475.00 1710 ---- ---- ---- ---- 465.80 -6.20 472.00 1715 ---- ---- ---- ---- 462.70 -6.20 468.90 1720 ---- ---- ---- ---- 459.70 -6.20 465.90 1725 ---- ---- ---- ---- 456.80 -6.10 462.90 1730 ---- ---- ---- ---- 453.80 -6.20 460.00 1735 ---- ---- ---- ---- 450.90 -6.10 457.00 1740 ---- ---- ---- ---- 448.00 -6.10 454.10 1745 ---- ---- ---- ---- 445.10 -6.10 451.20 1750 ---- ---- ---- ---- 442.30 -6.00 448.30 1755 ---- ---- ---- ---- 439.40 -6.10 445.50 1760 ---- ---- ---- ---- 436.60 -6.10 442.70 1765 ---- ---- ---- ---- 433.90 -6.00 439.90 1770 ---- ---- ---- ---- 431.10 -6.00 437.10 1775 ---- ---- ---- ---- 428.40 -6.00 434.40 1780 ---- ---- ---- ---- 425.70 -6.00 431.70 1785 ---- ---- ---- ---- 423.10 -5.90 429.00 1790 ---- ---- ---- ---- 420.50 -5.90 426.40 1795 ---- ---- ---- ---- 417.90 -5.90 423.80 1800 ---- ---- ---- ---- 415.30 -5.90 421.20 1805 ---- ---- ---- ---- 412.80 -5.80 418.60 1810 ---- ---- ---- ---- 410.30 -5.80 416.10 1815 ---- ---- ---- ---- 407.80 -5.80 413.60 1820 ---- ---- ---- ---- 405.40 -5.80 411.20 1825 ---- ---- ---- ---- 403.00 -5.70 408.70 1830 ---- ---- ---- ---- 400.60 -5.70 406.30 1835 ---- ---- ---- ---- 398.20 -5.80 404.00 1840 ---- ---- ---- ---- 395.90 -5.70 401.60 1845 ---- ---- ---- ---- 393.60 -5.70 399.30 1850 ---- ---- ---- ---- 391.40 -5.60 397.00 1855 ---- ---- ---- ---- 389.10 -5.70 394.80 1860 ---- ---- ---- ---- 386.90 -5.60 392.50 1865 ---- ---- ---- ---- 384.80 -5.50 390.30 1870 ---- ---- ---- ---- 382.60 -5.60 388.20 1875 ---- ---- ---- ---- 380.50 -5.50 386.00 1880 ---- ---- ---- ---- 378.40 -5.50 383.90 1885 ---- ---- ---- ---- 376.40 -5.50 381.90 1890 ---- ---- ---- ---- 374.30 -5.50 379.80 1895 ---- ---- ---- ---- 372.30 -5.50 377.80 1900 ---- ---- ---- ---- 370.30 -5.50 375.80 1905 ---- ---- ---- ---- 368.40 -5.40 373.80 1910 ---- ---- ---- ---- 366.50 -5.40 371.90 1915 ---- ---- ---- ---- 364.60 -5.40 370.00 1920 ---- ---- ---- ---- 362.70 -5.40 368.10 1925 ---- ---- ---- ---- 360.90 -5.40 366.30 1930 ---- ---- ---- ---- 359.10 -5.30 364.40 1935 ---- ---- ---- ---- 357.30 -5.40 362.70 1940 ---- ---- ---- ---- 355.60 -5.30 360.90 1945 ---- ---- ---- ---- 353.90 -5.20 359.10 1950 ---- ---- ---- ---- 352.20 -5.20 357.40 1955 ---- ---- ---- ---- 350.50 -5.30 355.80 1960 ---- ---- ---- ---- 348.90 -5.20 354.10 1965 ---- ---- ---- ---- 347.20 -5.30 352.50 1970 ---- ---- ---- ---- 345.70 -5.20 350.90 1975 ---- ---- ---- ---- 344.10 -5.20 349.30 1980 ---- ---- ---- ---- 342.60 -5.10 347.70 1985 ---- ---- ---- ---- 341.00 -5.20 346.20 1990 ---- ---- ---- ---- 339.60 -5.10 344.70 1995 ---- ---- ---- ---- 338.10 -5.10 343.20 2000 ---- ---- ---- ---- 336.60 -5.10 341.70 2005 ---- ---- ---- ---- 335.20 -5.10 340.30 2010 ---- ---- ---- ---- 333.80 -5.10 338.90 2015 ---- ---- ---- ---- 332.50 -5.00 337.50 2020 ---- ---- ---- ---- 331.10 -5.00 336.10 2025 ---- ---- ---- ---- 329.80 -5.00 334.80 2030 ---- ---- ---- ---- 328.50 -4.90 333.40 2035 ---- ---- ---- ---- 327.20 -4.90 332.10 2040 ---- ---- ---- ---- 325.90 -5.00 330.90 2045 ---- ---- ---- ---- 324.70 -4.90 329.60 2050 ---- ---- ---- ---- 323.40 -5.00 328.40 2055 ---- ---- ---- ---- 322.20 -4.90 327.10 2060 ---- ---- ---- ---- 321.00 -4.90 325.90 2065 ---- ---- ---- ---- 319.90 -4.90 324.80 2070 ---- ---- ---- ---- 318.70 -4.90 323.60 2075 ---- ---- ---- ---- 317.60 -4.80 322.40 2080 ---- ---- ---- ---- 316.50 -4.80 321.30 2085 ---- ---- ---- ---- 315.40 -4.80 320.20 2090 ---- ---- ---- ---- 314.30 -4.80 319.10 2095 ---- ---- ---- ---- 313.30 -4.70 318.00 2100 ---- ---- ---- ---- 312.20 -4.80 317.00 2105 ---- ---- ---- ---- 311.20 -4.70 315.90 2110 ---- ---- ---- ---- 310.20 -4.70 314.90 2115 ---- ---- ---- ---- 309.20 -4.70 313.90 2120 ---- ---- ---- ---- 308.20 -4.70 312.90 2125 ---- ---- ---- ---- 307.20 -4.70 311.90 2130 ---- ---- ---- ---- 306.30 -4.60 310.90 2135 ---- ---- ---- ---- 305.30 -4.70 310.00 2140 ---- ---- ---- ---- 304.40 -4.60 309.00 2145 ---- ---- ---- ---- 303.50 -4.60 308.10 2150 ---- ---- ---- ---- 302.60 -4.60 307.20 2155 ---- ---- ---- ---- 301.70 -4.60 306.30 2160 ---- ---- ---- ---- 300.80 -4.60 305.40 2165 ---- ---- ---- ---- 299.90 -4.60 304.50 2170 ---- ---- ---- ---- 299.00 -4.60 303.60 2175 ---- ---- ---- ---- 298.20 -4.50 302.70 2180 ---- ---- ---- ---- 297.30 -4.60 301.90 2185 ---- ---- ---- ---- 296.50 -4.50 301.00 2190 ---- ---- ---- ---- 295.60 -4.60 300.20 2195 ---- ---- ---- ---- 294.80 -4.50 299.30 2200 ---- ---- ---- ---- 294.00 -4.50 298.50 2205 ---- ---- ---- ---- 293.20 -4.50 297.70 2210 ---- ---- ---- ---- 292.40 -4.50 296.90 2215 ---- ---- ---- ---- 291.60 -4.50 296.10 2220 ---- ---- ---- ---- 290.80 -4.50 295.30 2225 ---- ---- ---- ---- 290.10 -4.40 294.50 2230 ---- ---- ---- ---- 289.30 -4.40 293.70 2235 ---- ---- ---- ---- 288.50 -4.50 293.00 2240 ---- ---- ---- ---- 287.80 -4.40 292.20 2245 ---- ---- ---- ---- 287.00 -4.40 291.40 2250 ---- ---- ---- ---- 286.30 -4.40 290.70 2255 ---- ---- ---- ---- 285.60 -4.40 290.00 2260 ---- ---- ---- ---- 284.90 -4.30 289.20 2270 ---- ---- ---- ---- 283.50 -4.30 287.80 2275 ---- ---- ---- ---- 282.80 -4.30 287.10 2280 ---- ---- ---- ---- 282.10 -4.30 286.40 2290 ---- ---- ---- ---- 280.70 -4.30 285.00 2300 ---- ---- ---- ---- 279.40 -4.30 283.70 2310 ---- ---- ---- ---- 278.10 -4.30 282.40 2320 ---- ---- ---- ---- 276.80 -4.30 281.10 2325 ---- ---- ---- ---- 276.20 -4.20 280.40 2330 ---- ---- ---- ---- 275.60 -4.20 279.80 2340 ---- ---- ---- ---- 274.40 -4.20 278.60 2350 ---- ---- ---- ---- 273.20 -4.20 277.40 2360 ---- ---- ---- ---- 272.00 -4.20 276.20 2375 ---- ---- ---- ---- 270.30 -4.10 274.40 2400 ---- ---- ---- ---- 267.60 -4.10 271.70 2425 ---- ---- ---- ---- 265.00 -4.10 269.10 2450 ---- ---- ---- ---- 262.60 -4.00 266.60 2475 ---- ---- ---- ---- 260.30 -4.00 264.30 2500 ---- ---- ---- ---- 258.20 -3.90 262.10 2525 ---- ---- ---- ---- 256.10 -3.90 260.00 2550 ---- ---- ---- ---- 254.20 -3.80 258.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24300 19407 632461 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 5793 1305 ---- ---- ---- ---- .10 UNCH .10 48 1310 ---- ---- ---- ---- .10 UNCH .10 10 1315 ---- ---- ---- ---- .10 UNCH .10 45 1320 ---- ---- ---- ---- .10 UNCH .10 71 1325 ---- ---- ---- ---- .10 UNCH .10 2104 1330 ---- ---- ---- ---- .10 UNCH .10 90 1335 ---- ---- ---- ---- .10 UNCH .10 18 1340 ---- ---- ---- ---- .10 UNCH .10 50 1345 ---- ---- ---- ---- .10 UNCH .10 100 1350 ---- ---- ---- ---- .10 UNCH .10 355 1355 ---- ---- ---- ---- .10 UNCH .10 34 1360 ---- ---- ---- ---- .10 UNCH .10 126 1365 ---- ---- ---- ---- .10 UNCH .10 329 1370 ---- ---- ---- ---- .10 UNCH .10 97 1375 ---- ---- ---- ---- .10 UNCH .10 353 1380 ---- ---- ---- ---- .10 UNCH .10 49 1385 ---- ---- ---- ---- .10 UNCH .10 140 1390 ---- ---- ---- ---- .10 UNCH .10 38 1395 ---- ---- ---- ---- .10 UNCH .10 55 1400 ---- ---- ---- ---- .10 UNCH .10 3509 1405 ---- ---- ---- ---- .10 UNCH .10 167 1410 ---- ---- ---- ---- .10 UNCH .10 123 1415 ---- ---- ---- ---- .10 UNCH .10 51 1420 ---- ---- ---- ---- .10 UNCH .10 239 1425 ---- ---- ---- ---- .10 UNCH .10 131 1430 ---- ---- ---- ---- .10 UNCH .10 97 1435 ---- ---- ---- ---- .10 UNCH .10 66 1440 ---- ---- ---- ---- .10 UNCH .10 151 1445 ---- ---- ---- ---- .10 UNCH .10 50 1450 ---- ---- ---- ---- .10 UNCH .10 1908 1455 ---- ---- ---- ---- .10 UNCH .10 210 1460 ---- ---- ---- ---- .10 UNCH .10 117 1465 ---- ---- ---- ---- .10 UNCH .10 61 1470 ---- ---- ---- ---- .10 UNCH .10 72 1475 ---- ---- ---- ---- .10 UNCH .10 112 1480 ---- ---- ---- ---- .10 UNCH .10 176 1485 ---- ---- ---- ---- .10 UNCH .10 322 1490 ---- ---- ---- ---- .10 UNCH .10 834 1495 ---- ---- ---- ---- .10 UNCH .10 95 1500 ---- ---- ---- ---- .10 UNCH .10 6500 1505 ---- ---- ---- ---- .10 UNCH .10 181 1510 ---- ---- ---- ---- .10 UNCH .10 207 1515 ---- ---- ---- ---- .10 UNCH .10 495 1520 ---- ---- ---- ---- .10 UNCH .10 553 1525 ---- ---- ---- ---- .10 UNCH .10 1838 1530 ---- ---- ---- ---- .10 UNCH .10 392 1535 ---- ---- ---- ---- .10 UNCH .10 140 1540 ---- ---- ---- ---- .10 UNCH .10 434 1545 ---- ---- ---- ---- .10 UNCH .10 193 1550 ---- ---- ---- ---- .10 UNCH .10 2152 1555 ---- ---- ---- ---- .10 UNCH .10 90 1560 ---- ---- ---- ---- .10 UNCH .10 954 1565 ---- ---- ---- ---- .10 UNCH .10 169 1570 ---- ---- ---- ---- .10 UNCH .10 833 1575 ---- ---- ---- ---- .10 UNCH .10 2122 1580 ---- ---- ---- ---- .10 UNCH .10 862 1585 ---- ---- ---- ---- .10 UNCH .10 1210 1590 ---- ---- ---- ---- .10 UNCH .10 1 1193 1595 ---- ---- ---- ---- .10 UNCH .10 123 1600 ---- ---- ---- ---- .10 UNCH .10 59 5275 1605 .10 .10 .10 .10 .10 UNCH 2 .10 538 1610 ---- ---- ---- ---- .10 UNCH .10 1 1218 1615 ---- ---- ---- ---- .10 UNCH .10 1 505 1620 ---- ---- ---- ---- .10 UNCH .10 11 643 1625 .10 .10 .10 .10 .10 UNCH 4 .10 25 2314 1630 ---- ---- ---- ---- .10 UNCH .10 10 921 1635 ---- ---- ---- ---- .10 UNCH .10 753 1640 ---- ---- ---- ---- .10 UNCH 9 .10 40 628 1645 .10 .10 .10 .10 .10 UNCH 45 .10 79 375 1650 .10 .10 .10 .10 .10 UNCH 95 .10 6 5282 1655 .10 .10 .10 .10 .10 -.10 35 .20 2 548 1660 .10 .10 .10 .10 .10 -.10 15 .20 881 1665 ---- ---- ---- ---- .10 -.10 .20 6 384 1670 .20 .20 .20 .20 .10 -.10 55 .20 2 1122 1675 .20 .20 .20 .20 .20 -.10 72 .30 6 1643 1680 ---- ---- .20A .20A .20 -.10 .30 54 732 1685 .20 .40 .20 .40 .30 UNCH 35 .30 2 279 1690 .30 .30 .30 .30 .30 -.10 3 .40 21 609 1695 .30 .30 .30 .40B .40 -.10 10 .50 47 1322 1700 .30 .50 .30 .50B .50 -.10 56 .60 97 5358 1705 .50 .60 .50 .60 .60 -.10 47 .70 61 199 1710 .70 .80 .50 .70 .70 -.10 156 .80 14 1325 1715 .80 1.10 .70A 1.00 .80 -.20 4 1.00 51 751 1720 1.00 1.50 .80 1.30 1.00 -.30 36 1.30 36 590 1725 1.20 2.00 .90A 1.70 1.30 -.30 564 1.60 1110 3329 1730 1.30 2.70B 1.20A 2.30 1.80 -.30 282 2.10 128 706 1735 2.10 3.60B 1.50A 3.60B 2.50 -.10 119 2.60 53 572 1740 2.20 5.10 1.90A 4.20A 3.40 UNCH 642 3.40 693 929 1745 2.70 6.80 2.50A 5.60A 4.70 +.30 244 4.40 41 580 1750 5.70 8.80B 3.30A 7.50A 6.40 +.80 893 5.60 845 3372 1755 6.60 11.40B 4.50A 9.80A 8.60 +1.40 371 7.20 131 573 1760 9.20 14.70 5.90A 14.10B 11.30 +2.20 140 9.10 277 876 1765 9.70 18.20B 7.70A 18.20B 14.50 +3.00 83 11.50 166 656 1770 16.30 22.20B 10.00A 22.20B 18.20 +3.90 64 14.30 191 604 1775 15.60 26.60B 12.60A 26.60B 22.30 +4.80 4 17.50 169 640 1780 23.60 31.20B 15.90A 25.00A 26.70 +5.60 3 21.10 36 546 1785 ---- 35.90B 19.50A 19.50A 31.30 +6.20 25.10 2 338 1790 ---- 40.50B 23.30A 23.30A 36.10 +6.80 29.30 7 74 1795 ---- 45.40B 27.60A 27.60A 41.00 +7.30 33.70 272 1800 ---- 50.60B 31.90A 31.90A 45.90 +7.60 20 38.30 20 2425 1805 ---- 55.30B 36.50A 36.50A 50.80 +7.80 43.00 137 1810 ---- 60.30B 41.20A 41.20A 55.80 +8.00 47.80 137 1815 ---- 65.10B 46.00A 46.00A 60.70 +8.10 52.60 1 395 1820 53.50 70.10B 53.50 70.10B 65.70 +8.20 1 57.50 313 1825 ---- 75.10B 58.50A 58.50A 70.70 +8.30 62.40 970 1830 ---- 80.10B 63.40A 63.40A 75.70 +8.40 67.30 476 1835 ---- 85.10B 68.30A 68.30A 80.70 +8.50 72.20 66 1840 ---- 90.10B 73.30A 73.30A 85.70 +8.50 77.20 54 1845 ---- 95.10B 78.20A 78.20A 90.70 +8.50 82.20 47 1850 ---- 100.50B 80.50A 80.50A 95.70 +8.60 87.10 1126 1855 ---- 105.10B 88.10A 88.10A 100.70 +8.60 92.10 15 1860 ---- 110.10B 93.20A 93.20A 105.70 +8.60 97.10 77 1865 ---- 115.10B 98.40A 98.40A 110.70 +8.60 102.10 83 1870 ---- 120.10B 103.30A 103.30A 115.70 +8.60 107.10 212 1875 ---- 125.10B 108.20A 108.20A 120.70 +8.60 112.10 1228 1880 ---- 130.10B 113.20A 113.20A 125.70 +8.60 117.10 300 1885 ---- 135.10B 118.10A 118.10A 130.70 +8.60 122.10 44 1890 ---- 140.10B 123.10A 123.10A 135.70 +8.60 127.10 95 1895 ---- 145.10B 128.10A 128.10A 140.70 +8.60 132.10 55 1900 ---- 150.10B 130.40A 130.40A 145.70 +8.60 137.10 534 1905 ---- 155.10B 138.10A 138.10A 150.70 +8.60 142.10 165 1910 ---- 160.10B 143.10A 143.10A 155.70 +8.60 147.10 84 1915 ---- 165.10B 148.10A 148.10A 160.70 +8.60 152.10 113 1920 ---- 170.10B 153.10A 153.10A 165.70 +8.60 157.10 224 1925 ---- 175.10B 158.10A 158.10A 170.70 +8.60 162.10 109 1930 ---- 180.10B 163.10A 163.10A 175.70 +8.60 167.10 2 1935 ---- 185.10B 168.10A 168.10A 180.70 +8.60 172.10 1940 ---- 190.10B 173.10A 173.10A 185.70 +8.60 177.10 18 1945 ---- 195.10B 178.10A 178.10A 190.70 +8.60 182.10 2 1950 ---- 200.10B 183.10A 183.10A 195.70 +8.60 187.10 324 1955 ---- 205.10B 188.10A 188.10A 200.70 +8.60 192.10 12 1960 ---- 210.10B 193.10A 193.10A 205.70 +8.60 197.10 1 1965 ---- 215.10B 198.10A 198.10A 210.70 +8.70 202.00 1970 220.30 220.30 203.10A 218.00A 215.70 +8.70 1 207.00 14 1975 ---- 225.00B 208.30A 208.30A 220.70 +8.70 212.00 221 1980 ---- 230.10B 213.30A 213.30A 225.70 +8.70 217.00 2 1985 ---- 235.00B 218.30A 218.30A 230.70 +8.70 222.00 1 1990 ---- 240.00B 223.30A 223.30A 235.70 +8.70 227.00 19 1995 ---- 245.00B 228.30A 228.30A 240.70 +8.70 232.00 1 2000 ---- 250.00B 233.20A 233.20A 245.70 +8.70 237.00 553 2005 ---- 255.00B 238.10A 238.10A 250.60 +8.60 242.00 2010 ---- 260.00B 243.30A 243.30A 255.60 +8.60 247.00 3 2015 ---- 265.00B 248.30A 248.30A 260.60 +8.60 252.00 2 2020 ---- 270.00B 253.30A 253.30A 265.60 +8.60 257.00 2025 ---- 275.00B 258.30A 258.30A 270.60 +8.60 262.00 2030 ---- 280.00B 263.30A 263.30A 275.60 +8.60 267.00 236 2035 ---- 285.00B 268.30A 268.30A 280.60 +8.60 272.00 4 2040 ---- 290.00B 273.30A 273.30A 285.60 +8.60 277.00 2045 ---- 295.00B 278.30A 278.30A 290.60 +8.60 282.00 2050 ---- 300.00B 283.10A 283.10A 295.60 +8.60 287.00 61 2055 ---- 305.00B 288.30A 288.30A 300.60 +8.60 292.00 2060 ---- 310.00B 293.30A 293.30A 305.60 +8.60 297.00 2065 ---- 315.00B 298.30A 298.30A 310.60 +8.60 302.00 2070 ---- 320.00B 303.30A 303.30A 315.60 +8.60 307.00 2075 ---- 325.10B 308.10A 308.10A 320.60 +8.60 312.00 2080 ---- 330.00B 313.30A 313.30A 325.60 +8.60 317.00 2085 ---- 335.00B 318.10A 318.10A 330.60 +8.60 322.00 2090 ---- 340.00B 323.30A 323.30A 335.60 +8.60 327.00 2095 ---- 345.00B 328.10A 328.10A 340.60 +8.60 332.00 2100 ---- 350.10B 333.20A 333.20A 345.60 +8.60 337.00 56 2105 ---- 355.00B 338.10A 338.10A 350.60 +8.60 342.00 5 2110 ---- 360.00B 343.30A 343.30A 355.60 +8.60 347.00 2115 ---- 365.00B 348.30A 348.30A 360.60 +8.60 352.00 2120 ---- 370.00B 353.30A 353.30A 365.60 +8.60 357.00 2125 ---- 375.00B 358.30A 358.30A 370.60 +8.60 362.00 2130 ---- 380.00B 363.10A 363.10A 375.60 +8.60 367.00 2135 ---- 385.00B 368.10A 368.10A 380.60 +8.60 372.00 2140 ---- 390.00B 373.10A 373.10A 385.60 +8.60 377.00 2145 ---- 395.00B 378.10A 378.10A 390.60 +8.60 382.00 2150 ---- 400.00B 383.30A 383.30A 395.60 +8.60 387.00 2155 ---- 405.00B 388.30A 388.30A 400.60 +8.60 392.00 2160 ---- 410.00B 393.30A 393.30A 405.60 +8.60 397.00 2165 ---- 415.00B 398.30A 398.30A 410.60 +8.60 402.00 2170 ---- 420.00B 403.30A 403.30A 415.60 +8.60 407.00 2175 ---- 425.00B 408.10A 408.10A 420.60 +8.60 412.00 2180 ---- 430.00B 413.30A 413.30A 425.60 +8.60 417.00 2185 ---- 435.00B 418.30A 418.30A 430.60 +8.60 422.00 2190 ---- 440.00B 423.30A 423.30A 435.60 +8.60 427.00 2195 ---- 445.00B 428.30A 428.30A 440.60 +8.60 432.00 2200 ---- 450.00B 433.10A 433.10A 445.60 +8.60 437.00 7 2205 ---- 455.00B 438.30A 438.30A 450.60 +8.60 442.00 2210 ---- 460.00B 443.10A 443.10A 455.60 +8.60 447.00 2215 ---- 465.00B 448.10A 448.10A 460.60 +8.60 452.00 2220 ---- 470.00B 453.30A 453.30A 465.60 +8.60 457.00 2225 ---- 475.00B 458.30A 458.30A 470.60 +8.60 462.00 2230 ---- 480.00B 463.30A 463.30A 475.60 +8.60 467.00 2235 ---- 485.00B 468.30A 468.30A 480.60 +8.60 472.00 2240 ---- 490.00B 473.30A 473.30A 485.60 +8.60 477.00 2245 ---- 495.00B 478.10A 478.10A 490.60 +8.60 482.00 2250 ---- 500.00B 483.20A 483.20A 495.60 +8.60 487.00 2255 ---- 505.00B 488.10A 488.10A 500.60 +8.60 492.00 2260 ---- 510.00B 493.10A 493.10A 505.60 +8.60 497.00 2265 ---- 515.00B 498.10A 498.10A 510.60 +8.60 502.00 2270 ---- 520.00B 503.10A 503.10A 515.60 +8.60 507.00 2275 ---- 525.00B 508.30A 508.30A 520.60 +8.60 512.00 2280 ---- 530.00B 513.30A 513.30A 525.60 +8.60 517.00 2285 ---- 535.00B 518.10A 518.10A 530.60 +8.60 522.00 2290 ---- 540.00B 523.10A 523.10A 535.60 +8.60 527.00 2295 ---- 545.00B 528.10A 528.10A 540.60 +8.60 532.00 2300 ---- 550.10B 533.30A 533.30A 545.60 +8.60 537.00 2305 ---- 555.00B 538.10A 538.10A 550.60 +8.60 542.00 2310 ---- 560.00B 543.10A 543.10A 555.60 +8.60 547.00 2315 ---- 565.00B 548.30A 548.30A 560.60 +8.60 552.00 2320 ---- 570.00B 553.10A 553.10A 565.60 +8.60 557.00 2325 ---- 575.00B 558.30A 558.30A 570.60 +8.60 562.00 2330 ---- 580.00B 563.10A 563.10A 575.60 +8.60 567.00 2340 ---- 590.00B 573.10A 573.10A 585.60 +8.60 577.00 2350 ---- 600.00B 583.20A 583.20A 595.60 +8.60 587.00 2360 ---- 610.00B 593.30A 593.30A 605.60 +8.60 597.00 2370 ---- 620.00B 603.30A 603.30A 615.60 +8.60 607.00 2375 ---- 625.00B 608.30A 608.30A 620.60 +8.60 612.00 2380 ---- 630.00B 613.30A 613.30A 625.60 +8.60 617.00 2385 ---- 635.00B 618.30A 618.30A 630.60 +8.60 622.00 2390 ---- 640.00B 623.30A 623.30A 635.60 +8.60 627.00 2400 ---- 650.00B 633.30A 633.30A 645.60 +8.60 637.00 3 2410 ---- 660.00B 643.10A 643.10A 655.60 +8.60 647.00 2420 ---- 670.00B 653.10A 653.10A 665.60 +8.60 657.00 2425 ---- 675.00B 658.10A 658.10A 670.60 +8.60 662.00 2430 ---- 680.00B 663.10A 663.10A 675.60 +8.60 667.00 2450 ---- 700.00B 683.10A 683.10A 695.60 +8.60 687.00 2475 ---- 725.00B 708.10A 708.10A 720.60 +8.60 712.00 2500 ---- 750.00B 733.30A 733.30A 745.60 +8.60 737.00 2525 ---- 775.00B 758.10A 758.10A 770.60 +8.60 762.00 2550 ---- 800.00B 783.30A 783.30A 795.60 +8.60 787.00 2575 ---- 825.00B 808.10A 808.10A 820.60 +8.60 812.00 2600 ---- 850.00B 833.10A 833.10A 845.60 +8.60 837.00 1 2625 ---- 875.00B 858.30A 858.30A 870.60 +8.60 862.00 2700 ---- 950.00B 933.30A 933.30A 945.60 +8.60 937.00 2750 ---- 1000.00B 983.10A 983.10A 995.60 +8.60 987.00 2800 ---- 1050.00B 1033.30A 1033.30A 1045.60 +8.60 1037.00 55 2950 ---- 1200.00B 1183.30A 1183.30A 1195.60 +8.60 1187.00 1 3000 ---- 1250.00B 1233.10A 1233.10A 1245.60 +8.60 1237.00 3200 ---- 1450.00B 1433.10A 1433.10A 1445.60 +8.60 1437.00 2 3500 ---- 1749.90B 1733.10A 1733.10A 1745.60 +8.60 1737.00 4000 ---- 2249.90B 2233.10A 2233.10A 2245.60 +8.60 2237.00 4500 ---- 2749.90B 2733.10A 2733.10A 2745.60 +8.60 2737.00 5000 ---- 3250.00B 3233.40A 3233.40A 3245.60 +8.60 3237.00 5500 ---- 3750.00B 3733.20A 3733.20A 3745.60 +8.60 3737.00 6000 ---- 4250.00B 4233.30A 4233.30A 4245.60 +8.60 4237.00 6500 ---- 4750.00B 4733.40A 4733.40A 4745.60 +8.60 4737.00 7000 ---- 5249.90B 5233.20A 5233.20A 5245.60 +8.60 5237.00 7500 ---- 5749.90B 5733.20A 5733.20A 5745.60 +8.60 5737.00 1 800 ---- ---- ---- ---- .10 UNCH .10 18 8000 ---- 6249.90B 6233.20A 6233.20A 6245.60 +8.60 6237.00 825 ---- ---- ---- ---- .10 UNCH .10 27 850 ---- ---- ---- ---- .10 UNCH .10 1 8500 ---- 6749.80B 6733.20A 6733.20A 6745.60 +8.60 6737.00 875 ---- ---- ---- ---- .10 UNCH .10 4 900 ---- ---- ---- ---- .10 UNCH .10 12 9000 ---- 7249.70B 7233.20A 7233.20A 7245.60 +8.60 7237.00 925 ---- ---- ---- ---- .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 UNCH .10 48 1050 ---- ---- ---- ---- .10 UNCH .10 36 1100 ---- ---- ---- ---- .10 UNCH .10 202 1150 ---- ---- ---- ---- .10 UNCH .10 611 1175 ---- ---- ---- ---- .10 UNCH .10 70 1200 ---- ---- ---- ---- .10 UNCH .10 1120 1225 ---- ---- ---- ---- .10 UNCH .10 67 1250 ---- ---- ---- ---- .10 UNCH .10 286 1275 ---- ---- ---- ---- .10 UNCH .10 205 1300 ---- ---- ---- ---- .10 UNCH .10 544 1325 ---- ---- ---- ---- .10 UNCH .10 569 1350 ---- ---- ---- ---- .10 UNCH 2 .10 208 1360 ---- ---- ---- ---- .10 UNCH .10 181 1370 ---- ---- ---- ---- .10 UNCH .10 114 1375 ---- ---- ---- ---- .10 -.10 .20 109 1380 ---- ---- ---- ---- .10 -.10 .20 234 1390 ---- ---- ---- ---- .10 -.10 2 .20 63 1400 ---- ---- ---- ---- .10 -.10 .20 1426 1410 .20 .20 .20 .20 .20 UNCH 3 .20 200 1420 ---- ---- ---- ---- .20 UNCH .20 305 1425 ---- ---- ---- ---- .20 UNCH .20 5 63 1430 ---- ---- ---- ---- .20 UNCH .20 29 1440 ---- ---- .20A .20A .20 -.10 .30 153 1445 .20 .20 .20 .20 .20 -.10 7 .30 64 1450 .20 .20 .20 .20 .20 -.10 10 .30 911 1455 .20 .20 .20 .20 .20 -.10 1 .30 153 1460 ---- ---- ---- ---- .20 -.10 1 .30 1691 1465 ---- ---- ---- ---- .20 -.10 6 .30 161 1470 ---- ---- ---- ---- .30 UNCH .30 199 1475 ---- ---- ---- ---- .30 UNCH .30 187 1480 ---- ---- .30A .30A .30 -.10 .40 113 1485 ---- ---- ---- ---- .30 -.10 .40 127 1490 ---- ---- ---- ---- .30 -.10 .40 114 1495 ---- ---- ---- ---- .30 -.10 1 .40 82 1500 ---- ---- ---- ---- .30 -.10 26 .40 33 4207 1505 ---- ---- .40A .40A .40 -.10 .50 18 1510 ---- ---- ---- ---- .40 -.10 .50 131 1515 ---- ---- ---- ---- .40 -.10 .50 138 1520 ---- ---- ---- ---- .40 -.10 1 .50 243 1525 ---- ---- .50A .50A .50 -.10 .60 123 1530 ---- ---- ---- ---- .50 -.10 .60 182 1535 ---- ---- ---- ---- .50 -.10 .60 67 1540 ---- ---- .60A .60A .60 -.10 .70 10 132 1545 .70 .70 .70 .70 .60 -.10 10 .70 1 75 1550 .70 .70 .70 .70 .70 -.10 25 .80 1 2221 1555 .80 .80 .80 .80 .70 -.10 30 .80 2 98 1560 ---- ---- .80A .80A .80 -.10 8 .90 2 906 1565 1.00 1.00 .90 .90 .80 -.20 2 1.00 101 1570 1.10 1.10 1.10 1.10 .90 -.10 1 1.00 1 131 1575 1.00 1.00 1.00 1.00 1.00 -.10 67 1.10 1 607 1580 1.00 1.00 1.00 1.10B 1.10 -.10 2 1.20 2 117 1585 1.20 1.20 1.20 1.20 1.20 -.10 3 1.30 70 1590 1.20 1.50B 1.20 1.40B 1.30 -.10 6 1.40 9 345 1595 1.30 1.60 1.30 1.40A 1.40 -.10 5 1.50 7 48 1600 1.40 1.70B 1.40 1.60B 1.50 -.10 30 1.60 26 2263 1605 1.60 1.90 1.60 1.80 1.70 -.10 24 1.80 17 140 1610 1.90 2.20 1.70 2.10A 1.80 -.10 15 1.90 16 159 1615 1.90 2.30B 1.90 2.10B 2.00 -.10 9 2.10 3 142 1620 2.00 2.50 2.00 2.40B 2.20 -.10 26 2.30 9 87 1625 2.50 2.70 2.20 2.70 2.40 -.10 27 2.50 28 1286 1630 2.60 3.00B 2.50A 2.60A 2.70 UNCH 7 2.70 4 825 1635 2.70 3.30B 2.70 3.20B 3.00 UNCH 18 3.00 129 1640 2.90 3.60B 2.90 3.60B 3.30 UNCH 2 3.30 326 1645 3.50 4.00 3.20A 3.90A 3.60 UNCH 9 3.60 4 57 1650 3.70 4.50 3.50A 4.30 4.00 +.10 306 3.90 637 2948 1655 4.00 4.80B 3.90A 4.70B 4.40 +.10 12 4.30 273 1660 4.50 5.30B 4.20A 5.30B 4.80 +.10 4 4.70 48 487 1665 5.10 5.80B 4.60A 5.40A 5.30 +.20 3 5.10 3 652 1670 5.50 6.40B 4.90A 6.40B 5.90 +.30 34 5.60 124 1675 6.20 7.10B 5.40A 7.00B 6.50 +.40 62 6.10 11 348 1680 6.50 7.80B 5.90A 6.60A 7.10 +.40 4 6.70 24 715 1685 ---- 8.50B 6.40A 6.40A 7.90 +.50 100 7.40 286 478 1690 ---- 9.40B 7.10A 7.10A 8.60 +.50 20 8.10 24 754 1695 9.20 10.30B 7.70A 10.30B 9.50 +.60 16 8.90 6 130 1700 9.50 11.30B 8.50 11.30B 10.50 +.80 171 9.70 438 2004 1705 ---- 12.40B 9.30A 9.30A 11.50 +.90 10.60 16 127 1710 11.30 13.60B 10.10A 12.70A 12.60 +1.00 103 11.60 20 82 1715 13.30 14.90B 11.10A 14.90B 13.80 +1.10 13 12.70 121 424 1720 15.30 16.30B 12.10A 16.30B 15.10 +1.20 10 13.90 7 909 1725 14.90 17.80B 13.20A 13.20A 16.50 +1.40 128 15.10 73 426 1730 ---- 19.40B 14.40A 14.40A 18.00 +1.50 10 16.50 9 140 1735 ---- 21.20B 15.80A 15.80A 19.70 +1.80 40 17.90 1 606 1740 19.00 23.00B 17.20A 22.30A 21.40 +1.90 8 19.50 53 189 1745 24.80 25.00B 18.80A 24.90B 23.30 +2.10 3 21.20 27 84 1750 ---- 27.10B 20.40A 20.40A 25.20 +2.20 38 23.00 36 1390 1755 26.70 29.30B 22.00A 29.30B 27.30 +2.40 4 24.90 77 1760 28.70 31.60B 23.90A 27.20A 29.60 +2.70 57 26.90 15 103 1765 30.60 34.10B 25.90A 29.60A 31.90 +2.90 11 29.00 3 99 1770 33.00 36.80B 28.00A 36.40B 34.40 +3.10 31 31.30 52 756 1775 35.50 39.50B 30.20A 39.50B 37.00 +3.30 12 33.70 82 560 1780 ---- 42.30B 32.60A 32.60A 39.70 +3.50 3 36.20 62 181 1785 ---- 45.20B 35.10A 35.10A 42.60 +3.70 4 38.90 523 1790 ---- 48.30B 37.60A 37.60A 45.60 +4.00 1 41.60 2 143 1795 ---- 51.50B 40.50A 40.50A 48.70 +4.20 44.50 137 1800 ---- 54.90B 43.30A 43.30A 51.90 +4.40 47.50 15 402 1805 ---- 58.30B 46.30A 46.30A 55.20 +4.60 50.60 65 1810 ---- 61.80B 49.40A 49.40A 58.60 +4.70 53.90 9 1815 ---- 65.50B 52.60A 52.60A 62.20 +5.00 57.20 9 1820 ---- 69.20B 55.90A 55.90A 65.80 +5.10 60.70 8 1825 ---- 73.00B 59.40A 59.40A 69.60 +5.40 64.20 10 273 1830 ---- 77.00B 62.90A 62.90A 73.40 +5.50 67.90 4 1835 ---- 81.00B 66.50A 66.50A 77.30 +5.70 71.60 18 1840 ---- 85.00B 70.30A 70.30A 81.30 +5.80 75.50 13 1845 ---- 89.20B 74.10A 74.10A 85.40 +6.00 79.40 15 1850 ---- 93.40B 78.00A 78.00A 89.60 +6.20 83.40 1 21 1855 ---- 97.70B 82.00A 82.00A 93.80 +6.30 87.50 32 1860 ---- 102.10B 86.00A 86.00A 98.10 +6.40 91.70 10 1865 ---- 106.50B 90.20A 90.20A 102.50 +6.60 95.90 3 1870 ---- 111.00B 94.40A 94.40A 106.90 +6.70 100.20 2 1875 ---- 115.50B 98.70A 98.70A 111.40 +6.90 104.50 2 1880 ---- 120.10B 103.00A 103.00A 115.90 +7.00 108.90 7 1885 ---- 124.70B 107.40A 107.40A 120.40 +7.10 113.30 1890 ---- 129.10B 111.80A 111.80A 125.00 +7.20 117.80 1895 ---- 133.70B 116.30A 116.30A 129.70 +7.40 122.30 1900 ---- 138.70B 120.80A 120.80A 134.30 +7.40 51 126.90 137 1905 ---- 143.10B 125.40A 125.40A 139.00 +7.50 131.50 32 1910 ---- 147.90B 130.00A 130.00A 143.80 +7.60 136.20 1 1915 ---- 152.70B 135.70A 135.70A 148.50 +7.70 140.80 1 1920 ---- 157.50B 142.10A 142.10A 153.30 +7.80 145.50 3 1925 ---- 162.20B 146.60A 146.60A 158.10 +7.90 150.20 2 1930 ---- 167.00B 151.30A 151.30A 162.90 +7.90 155.00 86 1935 ---- 171.80B 156.10A 156.10A 167.70 +7.90 159.80 1940 ---- 176.80B 161.00A 161.00A 172.50 +7.90 164.60 2 1945 ---- 181.50B 165.60A 165.60A 177.40 +8.00 169.40 1 1950 ---- 186.80B 167.90A 167.90A 182.30 +8.10 174.20 1 9 1955 ---- 191.30B 175.40A 175.40A 187.10 +8.10 179.00 1960 ---- 196.20B 180.20A 180.20A 192.00 +8.10 183.90 5 1965 ---- 201.10B 184.90A 184.90A 196.90 +8.20 188.70 3 1970 ---- 206.00B 189.80A 189.80A 201.80 +8.20 193.60 1975 ---- 211.00B 194.80A 194.80A 206.70 +8.20 198.50 1980 ---- 216.00B 199.50A 199.50A 211.70 +8.30 203.40 3 1985 ---- 220.80B 204.40A 204.40A 216.60 +8.30 208.30 50 1990 ---- 225.80B 209.30A 209.30A 221.50 +8.30 213.20 1995 ---- 230.80B 214.20A 214.20A 226.50 +8.40 218.10 2000 ---- 236.00B 216.70A 216.70A 231.40 +8.40 50 223.00 43 2005 ---- 240.60B 224.20A 224.20A 236.40 +8.40 228.00 2010 ---- 245.60B 229.20A 229.20A 241.30 +8.40 232.90 2015 ---- 250.50B 233.90A 233.90A 246.30 +8.50 237.80 2020 ---- 255.50B 239.00A 239.00A 251.20 +8.40 242.80 2025 ---- 260.50B 243.80A 243.80A 256.20 +8.50 247.70 2030 ---- 265.40B 248.80A 248.80A 261.20 +8.50 252.70 1 2035 ---- 270.40B 253.70A 253.70A 266.10 +8.50 257.60 2040 ---- 275.40B 258.90A 258.90A 271.10 +8.50 262.60 2045 ---- 280.40B 263.60A 263.60A 276.10 +8.60 267.50 2050 ---- 285.70B 266.10A 266.10A 281.10 +8.60 272.50 1 2055 ---- 290.20B 273.60A 273.60A 286.10 +8.70 277.40 2060 ---- 295.20B 278.50A 278.50A 291.00 +8.60 282.40 2065 ---- 300.10B 283.70A 283.70A 296.00 +8.60 287.40 2070 ---- 305.10B 288.50A 288.50A 301.00 +8.60 292.40 2075 ---- 310.20B 293.50A 293.50A 306.00 +8.70 297.30 2080 ---- 315.20B 298.40A 298.40A 311.00 +8.70 302.30 2085 ---- 320.20B 303.40A 303.40A 316.00 +8.70 307.30 2090 ---- 325.20B 308.50A 308.50A 321.00 +8.70 312.30 2095 ---- 330.20B 313.50A 313.50A 326.00 +8.80 317.20 2100 ---- 335.10B 315.80A 315.80A 331.00 +8.80 322.20 2105 ---- 340.00B 323.50A 323.50A 336.00 +8.80 327.20 2110 ---- 345.00B 328.40A 328.40A 341.00 +8.80 332.20 2115 ---- 350.10B 333.40A 333.40A 346.00 +8.80 337.20 2120 ---- 354.90B 338.60A 338.60A 351.00 +8.80 342.20 2125 ---- 360.00B 343.60A 343.60A 356.00 +8.80 347.20 2130 ---- 365.00B 348.50A 348.50A 361.00 +8.80 352.20 2135 ---- 370.00B 353.50A 353.50A 366.00 +8.80 357.20 2140 ---- 375.00B 358.40A 358.40A 371.00 +8.80 362.20 2145 ---- 380.00B 363.40A 363.40A 376.00 +8.80 367.20 2150 ---- 385.00B 368.40A 368.40A 381.00 +8.80 372.20 4 2155 ---- 390.00B 373.40A 373.40A 386.00 +8.80 377.20 2160 ---- 394.90B 378.40A 378.40A 391.00 +8.80 382.20 2165 ---- 399.90B 383.40A 383.40A 396.00 +8.80 387.20 2170 ---- 405.10B 388.40A 388.40A 401.00 +8.80 392.20 2175 ---- 410.00B 393.40A 393.40A 406.00 +8.80 397.20 2180 ---- 415.00B 398.40A 398.40A 411.00 +8.80 402.20 2185 ---- 420.00B 403.40A 403.40A 416.00 +8.80 407.20 2190 ---- 425.00B 408.40A 408.40A 421.00 +8.80 412.20 2195 ---- 430.00B 413.40A 413.40A 426.00 +8.80 417.20 2200 ---- 435.00B 418.40A 418.40A 431.00 +8.80 422.20 2205 ---- 440.00B 423.60A 423.60A 436.00 +8.80 427.20 2210 ---- 445.00B 428.40A 428.40A 441.00 +8.80 432.20 2215 ---- 450.00B 433.40A 433.40A 446.00 +8.80 437.20 2220 ---- 455.00B 438.40A 438.40A 451.00 +8.80 442.20 2225 ---- 460.00B 443.40A 443.40A 456.00 +8.80 447.20 2230 ---- 465.00B 448.40A 448.40A 461.00 +8.80 452.20 2235 ---- 470.00B 453.40A 453.40A 466.00 +8.80 457.20 2240 ---- 475.00B 458.40A 458.40A 471.00 +8.80 462.20 2245 ---- 480.00B 463.40A 463.40A 476.00 +8.80 467.20 2250 ---- 485.00B 468.40A 468.40A 481.00 +8.80 472.20 2255 ---- 490.00B 473.40A 473.40A 486.00 +8.80 477.20 2260 ---- 495.00B 478.40A 478.40A 491.00 +8.80 482.20 2265 ---- 500.00B 483.40A 483.40A 496.00 +8.80 487.20 2270 ---- 505.10B 488.40A 488.40A 501.00 +8.80 492.20 2275 ---- 510.10B 493.40A 493.40A 506.00 +8.80 497.20 2280 ---- 515.10B 498.60A 498.60A 511.00 +8.80 502.20 2290 ---- 525.10B 508.40A 508.40A 521.00 +8.80 512.20 2300 ---- 535.10B 518.40A 518.40A 531.00 +8.80 522.20 7 2310 ---- 545.10B 528.60A 528.60A 541.00 +8.80 532.20 1 2320 ---- 555.10B 538.60A 538.60A 551.00 +8.80 542.20 1 2325 ---- 560.10B 543.60A 543.60A 556.00 +8.80 547.20 2330 ---- 565.10B 548.60A 548.60A 561.00 +8.80 552.20 2 2340 ---- 575.10B 558.40A 558.40A 571.00 +8.80 562.20 1 2350 ---- 585.00B 568.40A 568.40A 581.00 +8.80 572.20 9 2360 ---- 595.00B 578.40A 578.40A 591.00 +8.80 582.20 3 2375 ---- 610.00B 593.40A 593.40A 606.00 +8.80 597.20 2400 ---- 634.90B 618.40A 618.40A 631.00 +8.80 622.20 1 2425 ---- 659.90B 643.40A 643.40A 656.00 +8.80 647.20 2450 ---- 684.90B 668.40A 668.40A 681.00 +8.80 672.20 2475 ---- 710.00B 693.60A 693.60A 706.00 +8.80 697.20 2500 ---- 734.90B 718.40A 718.40A 731.00 +8.80 722.20 2525 ---- 759.90B 743.60A 743.60A 756.00 +8.80 747.20 2550 ---- 785.00B 768.40A 768.40A 781.00 +8.80 772.20 1 2700 ---- 934.90B 918.60A 918.60A 931.00 +8.80 922.20 5 2750 ---- 984.70B 968.60A 968.60A 981.00 +8.80 972.20 6 2800 ---- 1034.90B 1018.50A 1018.50A 1031.00 +8.80 1022.20 4 3000 ---- 1234.90B 1218.50A 1218.50A 1231.00 +8.80 1222.20 2 3100 ---- 1334.80B 1318.70A 1318.70A 1331.00 +8.80 1322.20 2 900 ---- ---- ---- ---- .10 UNCH .10 15 950 ---- ---- ---- ---- .10 UNCH .10 37 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 120 1025 ---- ---- ---- ---- .10 UNCH .10 26 1050 ---- ---- ---- ---- .10 UNCH .10 148 1075 ---- ---- ---- ---- .10 UNCH .10 55 65 1100 ---- ---- ---- ---- .10 UNCH .10 277 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 396 1175 ---- ---- ---- ---- .10 UNCH .10 338 1200 ---- ---- ---- ---- .10 UNCH .10 103 1225 ---- ---- ---- ---- .10 -.10 .20 63 1250 ---- ---- ---- ---- .20 UNCH .20 22 10059 1275 ---- ---- ---- ---- .20 UNCH .20 123 1300 ---- ---- ---- ---- .20 -.10 87 .30 775 2294 1325 ---- ---- ---- ---- .30 UNCH .30 261 1350 .40 .40 .20 .20 .30 -.10 5 .40 104 1360 ---- ---- ---- ---- .30 -.10 .40 112 1370 ---- ---- ---- ---- .30 -.10 .40 186 1375 ---- ---- ---- ---- .30 -.10 .40 2 52 1380 ---- ---- ---- ---- .30 -.10 .40 71 1390 ---- ---- ---- ---- .40 -.10 .50 77 1400 ---- ---- ---- ---- .40 -.10 88 .50 827 1549 1410 ---- ---- ---- ---- .40 -.10 .50 56 1420 ---- ---- ---- ---- .50 -.10 .60 9 98 1425 ---- ---- ---- ---- .50 -.10 .60 69 1430 .50 .60B .50 .60B .50 -.20 2 .70 92 1440 ---- ---- ---- ---- .60 -.10 2 .70 21 102 1445 .80 .80 .80 .80 .60 -.20 4 .80 3 65 1450 ---- ---- ---- ---- .70 -.10 .80 18 732 1455 ---- ---- ---- ---- .70 -.10 .80 55 1460 .90 .90 .80A .80A .80 -.10 2 .90 116 1465 ---- ---- ---- ---- .80 -.10 .90 91 1470 ---- ---- ---- ---- .90 -.10 1.00 39 1475 ---- ---- 1.00A 1.00A .90 -.20 1.10 261 1480 1.10 1.10 1.10 1.10 1.00 -.10 1 1.10 113 1485 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 2 18 1490 ---- ---- ---- ---- 1.10 -.10 1.20 8 58 1495 ---- ---- ---- ---- 1.20 -.10 1.30 3 17 1500 1.40 1.40 1.30A 1.40 1.30 -.10 6 1.40 70 1723 1505 1.40 1.40 1.40 1.40 1.40 -.10 1 1.50 3 1510 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 129 1515 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 41 1520 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 115 1525 1.80 1.80 1.80 1.80 1.80 -.10 1 1.90 1 278 1530 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1 87 1535 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 7 27 1540 2.20 2.30B 2.20 2.30B 2.20 -.10 5 2.30 6 43 1545 2.40 2.40 2.30A 2.30A 2.30 -.10 1 2.40 7 1550 2.40 2.50 2.30 2.50B 2.50 -.10 6 2.60 2 879 1555 ---- 2.80B 2.60A 2.60A 2.70 UNCH 2.70 2 20 1560 ---- 3.00B 2.80A 2.80A 2.80 -.10 1 2.90 19 1565 ---- 3.20B 3.00A 3.00A 3.00 -.10 3.10 2 31 1570 3.20 3.50B 3.10A 3.40B 3.30 UNCH 1 3.30 1 56 1575 3.40 3.70B 3.40 3.40A 3.50 UNCH 35 3.50 7 149 1580 ---- 4.00B 3.60A 3.60A 3.80 UNCH 2 3.80 1 85 1585 ---- 4.30B 3.80A 3.80A 4.00 UNCH 4.00 20 1590 ---- 4.60B 4.10A 4.10A 4.30 UNCH 4.30 128 1595 ---- 4.90B 4.30A 4.30A 4.70 +.10 4.60 25 1600 4.80 5.40 4.60A 5.40 5.00 +.10 47 4.90 17 1349 1605 ---- 5.70B 4.90A 4.90A 5.40 +.20 10 5.20 1 12 1610 ---- 6.10B 5.30A 5.30A 5.80 +.20 1 5.60 295 1615 ---- 6.50B 5.60A 5.60A 6.20 +.20 6.00 86 1620 ---- 7.00B 6.00A 6.00A 6.70 +.30 6.40 228 1625 ---- 7.50B 6.30A 6.30A 7.20 +.40 6.80 23 702 1630 ---- 8.10B 6.70A 6.70A 7.70 +.40 1 7.30 3 123 1635 ---- 8.70B 7.20A 7.20A 8.20 +.40 7.80 3 155 1640 ---- 9.30B 7.70A 7.70A 8.80 +.40 1 8.40 138 1645 ---- 10.00B 8.30A 8.30A 9.50 +.50 9.00 5 13 1650 9.20 10.70 8.80A 10.60A 10.20 +.60 119 9.60 8 2443 1655 10.80 11.50B 9.40A 11.50B 10.90 +.60 13 10.30 195 1660 11.60 12.30B 10.00A 12.30B 11.70 +.70 1 11.00 28 588 1665 ---- 13.20B 10.70A 10.70A 12.50 +.70 11.80 1 54 1670 ---- 14.20B 11.50A 11.50A 13.40 +.80 12.60 384 1303 1675 ---- 15.20B 12.30A 12.30A 14.30 +.80 13.50 74 1729 1680 15.50 16.20B 13.10A 16.20B 15.30 +.90 11 14.40 8 123 1685 ---- 17.30B 14.00A 14.00A 16.40 +1.00 15.40 210 1690 ---- 18.60B 15.00A 15.00A 17.50 +1.00 16.50 149 1695 ---- 19.80B 16.00A 16.00A 18.80 +1.20 17.60 8 52 1700 21.40 21.40 17.10A 20.80A 20.00 +1.20 43 18.80 118 1327 1705 ---- 22.60B 18.20A 18.20A 21.40 +1.40 20.00 1 115 1710 22.70 24.20B 19.40A 24.20B 22.80 +1.40 15 21.40 1 182 1715 ---- 25.80B 20.70A 20.70A 24.40 +1.60 22.80 98 1720 ---- 27.50B 22.10A 22.10A 26.00 +1.80 24.20 29 1725 27.50 29.20B 23.50A 29.20B 27.70 +1.90 25 25.80 425 1730 26.60 31.10B 25.10A 31.10B 29.40 +2.00 3 27.40 74 1735 ---- 33.00B 26.70A 26.70A 31.30 +2.10 7 29.20 42 260 1740 ---- 35.10B 28.40A 28.40A 33.30 +2.30 46 31.00 100 900 1745 33.40 37.20B 30.10A 33.20A 35.30 +2.40 3 32.90 99 1750 34.20 39.50B 32.00A 39.50B 37.50 +2.60 59 34.90 100 979 1755 ---- 41.80B 34.00A 34.00A 39.70 +2.70 37.00 353 1760 42.00 44.20B 36.00A 44.20B 42.10 +2.90 10 39.20 1 188 1765 43.10 46.70B 38.20A 46.70B 44.50 +3.00 1 41.50 214 1770 43.30 49.30B 40.50A 49.30B 47.00 +3.10 4 43.90 1 99 1775 ---- 52.00B 42.80A 42.80A 49.60 +3.30 46.30 38 1138 1780 47.80 54.90B 45.30A 47.10A 52.30 +3.40 7 48.90 6 108 1785 53.40 57.80B 47.80A 52.20A 55.10 +3.60 15 51.50 32 1790 ---- 60.70B 50.50A 50.50A 58.10 +3.90 12 54.20 905 1795 ---- 63.90B 53.20A 53.20A 61.10 +4.10 57.00 49 1800 60.80 67.00B 56.00A 67.00B 64.10 +4.20 8 59.90 7 2331 1805 ---- 70.30B 58.90A 70.30B 67.30 +4.40 62.90 20 1810 65.10 73.50B 62.00A 73.50B 70.60 +4.60 1 66.00 6 1815 ---- 76.90B 65.10A 65.10A 73.90 +4.70 69.20 192 1820 ---- 80.40B 68.30A 68.30A 77.30 +4.90 72.40 9 1825 ---- 84.00B 71.50A 71.50A 80.80 +5.00 75.80 1157 1830 ---- 87.60B 74.90A 74.90A 84.40 +5.20 79.20 2 1835 ---- 91.40B 78.30A 78.30A 88.10 +5.30 82.80 20 1840 ---- 95.10B 81.80A 81.80A 91.80 +5.40 86.40 8 1845 ---- 99.00B 85.30A 85.30A 95.60 +5.60 90.00 1850 ---- 102.90B 89.00A 89.00A 99.40 +5.60 2 93.80 108 1855 ---- 106.90B 92.70A 92.70A 103.30 +5.70 97.60 1860 ---- 110.90B 96.40A 96.40A 107.30 +5.90 101.40 2 1865 ---- 114.90B 100.30A 100.30A 111.30 +5.90 105.40 11 1870 ---- 119.10B 104.20A 104.20A 115.40 +6.10 109.30 1875 ---- 123.30B 108.10A 108.10A 119.60 +6.20 113.40 76 1880 ---- 127.50B 112.10A 112.10A 123.70 +6.20 117.50 55 1885 ---- 131.80B 116.20A 116.20A 128.00 +6.40 121.60 1 1890 ---- 136.10B 120.30A 120.30A 132.30 +6.50 125.80 12 1895 ---- 140.50B 124.50A 124.50A 136.60 +6.60 130.00 3 1900 ---- 144.90B 128.70A 128.70A 140.90 +6.70 134.20 8 431 1905 ---- 149.30B 132.90A 132.90A 145.30 +6.80 138.50 228 1910 ---- 153.80B 137.20A 137.20A 149.80 +6.90 142.90 256 1915 ---- 158.30B 141.60A 141.60A 154.20 +6.90 147.30 1920 ---- 162.80B 145.90A 145.90A 158.70 +7.00 151.70 7 1925 ---- 167.40B 150.30A 150.30A 163.30 +7.20 156.10 53 1930 ---- 172.00B 154.80A 154.80A 167.80 +7.20 160.60 1 1935 ---- 176.60B 159.30A 159.30A 172.40 +7.30 165.10 2 1940 ---- 181.20B 163.80A 163.80A 177.00 +7.40 169.60 1 1945 ---- 185.90B 168.30A 168.30A 181.60 +7.40 174.20 1950 ---- 190.60B 172.90A 172.90A 186.30 +7.50 178.80 19 1955 ---- 195.00B 177.50A 177.50A 190.90 +7.50 183.40 1 1960 ---- 199.70B 182.10A 182.10A 195.60 +7.60 188.00 1 1965 ---- 204.30B 186.70A 186.70A 200.30 +7.60 192.70 1 1970 ---- 209.20B 191.40A 191.40A 205.00 +7.60 197.40 3 1975 ---- 213.80B 196.10A 196.10A 209.80 +7.70 202.10 38 1980 ---- 218.70B 203.40A 203.40A 214.50 +7.70 206.80 1 1985 ---- 223.50B 208.00A 208.00A 219.30 +7.80 211.50 101 1990 ---- 228.20B 212.90A 212.90A 224.10 +7.80 216.30 1995 ---- 233.10B 217.50A 217.50A 228.90 +7.90 221.00 1 2000 ---- 238.20B 219.70A 219.70A 233.70 +7.90 225.80 263 2005 ---- 242.60B 227.20A 227.20A 238.50 +7.90 230.60 2 2010 ---- 247.50B 231.80A 231.80A 243.30 +7.90 235.40 2015 ---- 252.30B 236.60A 236.60A 248.20 +8.00 240.20 2020 ---- 257.20B 241.50A 241.50A 253.00 +8.00 245.00 2025 ---- 262.00B 246.30A 246.30A 257.90 +8.10 249.80 102 2030 ---- 266.80B 251.10A 251.10A 262.80 +8.10 254.70 2035 ---- 271.80B 255.80A 255.80A 267.60 +8.10 259.50 2040 ---- 276.70B 260.60A 260.60A 272.50 +8.10 264.40 2045 ---- 281.60B 265.70A 265.70A 277.40 +8.20 269.20 2050 ---- 286.90B 267.90A 267.90A 282.30 +8.20 274.10 152 2055 ---- 291.40B 275.40A 275.40A 287.20 +8.20 279.00 2060 ---- 296.20B 280.10A 280.10A 292.10 +8.30 283.80 2065 ---- 301.00B 285.00A 285.00A 297.00 +8.30 288.70 2070 ---- 306.00B 289.90A 289.90A 301.90 +8.30 293.60 1 2075 ---- 310.80B 294.80A 294.80A 306.90 +8.40 298.50 2080 ---- 315.90B 299.80A 299.80A 311.80 +8.40 303.40 2 2085 ---- 320.90B 304.60A 304.60A 316.70 +8.40 308.30 2090 ---- 325.70B 309.50A 309.50A 321.60 +8.40 313.20 2095 ---- 330.70B 314.40A 314.40A 326.60 +8.40 318.20 2100 ---- 336.10B 316.90A 316.90A 331.50 +8.40 323.10 20 2105 ---- 340.70B 324.40A 324.40A 336.50 +8.50 328.00 2110 ---- 345.50B 329.30A 329.30A 341.40 +8.50 332.90 2115 ---- 350.40B 334.10A 334.10A 346.40 +8.50 337.90 2120 ---- 355.40B 339.30A 339.30A 351.30 +8.50 342.80 2125 ---- 360.30B 344.30A 344.30A 356.30 +8.50 347.80 2130 ---- 365.30B 349.20A 349.20A 361.30 +8.60 352.70 2135 ---- 370.20B 354.00A 354.00A 366.20 +8.50 357.70 2140 ---- 375.20B 359.10A 359.10A 371.20 +8.60 362.60 2145 ---- 380.20B 363.90A 363.90A 376.20 +8.60 367.60 2150 ---- 385.80B 366.30A 366.30A 381.10 +8.60 372.50 1 2155 ---- 390.20B 373.90A 373.90A 386.10 +8.60 377.50 2160 ---- 395.10B 379.00A 379.00A 391.10 +8.70 382.40 2165 ---- 400.10B 383.90A 383.90A 396.10 +8.70 387.40 2170 ---- 405.10B 388.70A 388.70A 401.10 +8.70 392.40 2175 ---- 410.10B 393.90A 393.90A 406.00 +8.60 397.40 2180 ---- 415.00B 398.70A 398.70A 411.00 +8.70 402.30 2185 ---- 420.00B 403.70A 403.70A 416.00 +8.70 407.30 2190 ---- 425.10B 408.90A 408.90A 421.00 +8.70 412.30 2195 ---- 430.10B 413.80A 413.80A 426.00 +8.70 417.30 2200 ---- 435.60B 415.90A 415.90A 431.00 +8.70 422.30 2 2205 ---- 440.00B 423.90A 423.90A 436.00 +8.80 427.20 2210 ---- 445.00B 428.60A 428.60A 441.00 +8.80 432.20 2215 ---- 449.70B 433.60A 433.60A 446.00 +8.80 437.20 2220 ---- 454.70B 438.60A 438.60A 451.00 +8.80 442.20 2225 ---- 459.90B 443.90A 443.90A 456.00 +8.80 447.20 2230 ---- 464.90B 448.70A 448.70A 461.00 +8.80 452.20 2235 ---- 469.90B 453.50A 453.50A 466.00 +8.80 457.20 2240 ---- 474.90B 458.50A 458.50A 471.00 +8.80 462.20 2245 ---- 479.90B 463.50A 463.50A 476.00 +8.80 467.20 2250 ---- 484.90B 466.60A 466.60A 481.00 +8.80 472.20 2255 ---- 490.00B 473.50A 473.50A 486.00 +8.80 477.20 2260 ---- 495.00B 478.50A 478.50A 491.00 +8.80 482.20 2265 ---- 499.90B 483.50A 483.50A 496.00 +8.80 487.20 2270 ---- 504.90B 488.50A 488.50A 501.00 +8.80 492.20 2275 ---- 509.90B 493.70A 493.70A 506.00 +8.80 497.20 2280 ---- 514.90B 498.70A 498.70A 511.00 +8.80 502.20 2290 ---- 524.90B 508.80A 508.80A 521.00 +8.80 512.20 2300 ---- 534.90B 518.50A 518.50A 531.00 +8.80 522.20 2310 ---- 544.90B 528.50A 528.50A 541.00 +8.80 532.20 2320 ---- 554.90B 538.70A 538.70A 551.00 +8.80 542.20 2325 ---- 559.90B 543.70A 543.70A 556.00 +8.80 547.20 2330 ---- 564.90B 548.70A 548.70A 561.00 +8.80 552.20 2340 ---- 574.90B 558.50A 558.50A 571.00 +8.80 562.20 2350 ---- 584.90B 568.70A 568.70A 581.00 +8.80 572.20 2360 ---- 594.60B 578.50A 578.50A 591.00 +8.80 582.20 2375 ---- 609.90B 593.50A 593.50A 606.00 +8.80 597.20 2400 ---- 634.80B 618.80A 618.80A 631.00 +8.80 622.20 2425 ---- 659.80B 643.60A 643.60A 656.00 +8.80 647.20 2450 ---- 684.90B 668.50A 668.50A 681.00 +8.80 672.20 2475 ---- 709.90B 693.60A 693.60A 706.00 +8.80 697.20 2500 ---- 734.90B 718.60A 718.60A 731.00 +8.80 722.20 5 2525 ---- 759.80B 743.80A 743.80A 756.00 +8.80 747.20 2550 ---- 784.80B 768.90A 768.90A 781.00 +8.80 772.20 2650 ---- 884.70B 868.60A 868.60A 881.00 +8.80 872.20 3000 ---- 1234.60B 1218.90A 1218.90A 1231.00 +8.80 1222.20 3200 ---- 1434.30B 1418.80A 1418.80A 1431.00 +8.80 1422.20 3500 ---- 1734.20B 1718.90A 1718.90A 1731.00 +8.80 1722.20 4000 ---- 2233.80B 2219.10A 2219.10A 2231.00 +8.80 2222.20 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 33 113 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 -.10 .20 20 1150 ---- ---- ---- ---- .20 UNCH .20 40 1175 ---- ---- ---- ---- .20 UNCH .20 104 1200 .30 .30 .30 .30 .20 -.10 45 .30 7693 1225 ---- ---- ---- ---- .30 UNCH .30 93 1250 ---- ---- ---- ---- .30 -.10 .40 616 1275 ---- ---- ---- ---- .40 UNCH .40 24 1300 ---- ---- ---- ---- .50 UNCH .50 1867 1325 ---- ---- ---- ---- .50 -.10 .60 63 1350 ---- ---- ---- ---- .60 -.10 .70 45 1360 ---- ---- ---- ---- .70 UNCH .70 3 1370 ---- ---- ---- ---- .70 -.10 .80 1 1 1375 ---- ---- ---- ---- .80 UNCH .80 23 1380 ---- ---- ---- ---- .80 -.10 .90 1390 ---- ---- ---- ---- .90 UNCH .90 1 1400 ---- ---- ---- ---- 1.00 UNCH 1.00 18 1106 1410 1.00 1.00 1.00 1.00 1.10 UNCH 2 1.10 2 1420 ---- ---- ---- ---- 1.20 UNCH 1.20 2 1425 ---- ---- ---- ---- 1.20 UNCH 1.20 45 1430 ---- ---- ---- ---- 1.30 UNCH 1.30 19 1440 ---- ---- ---- ---- 1.40 UNCH 1.40 70 1450 ---- ---- ---- ---- 1.60 UNCH 1.60 5 163 1460 ---- ---- ---- ---- 1.70 UNCH 1.70 426 1465 ---- ---- ---- ---- 1.80 UNCH 1.80 1470 ---- ---- ---- ---- 1.90 UNCH 1.90 125 1475 ---- ---- ---- ---- 2.00 UNCH 2.00 10 1480 ---- ---- ---- ---- 2.10 UNCH 2.10 3 69 1485 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 19 1490 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 5 9 1495 ---- ---- ---- ---- 2.40 -.10 2.50 1500 2.60 2.60 2.60 2.60 2.60 -.10 3 2.70 9 1189 1505 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 15 1510 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 75 1515 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 2 1520 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 9 1525 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 29 1530 ---- ---- 3.50A 3.50A 3.50 -.20 3.70 6 1535 ---- ---- 3.70A 3.70A 3.80 -.10 3.90 2 1540 ---- ---- 3.90A 3.90A 4.00 -.10 4.10 2 31 1545 ---- ---- 4.10A 4.10A 4.20 -.10 4.30 1550 ---- 4.60B 4.30A 4.30A 4.50 UNCH 2 4.50 171 1555 ---- 4.90B 4.60A 4.60A 4.70 -.10 4.80 6 1560 ---- 5.20B 4.80A 4.80A 5.00 UNCH 3 5.00 2 19 1565 ---- 5.50B 5.10A 5.10A 5.30 UNCH 7 5.30 4 18 1570 ---- 5.80B 5.40A 5.40A 5.60 UNCH 3 5.60 4 16 1575 ---- 6.20B 5.60A 5.60A 6.00 +.10 5.90 246 442 1580 ---- 6.50B 5.90A 5.90A 6.30 +.10 6.20 2 87 1585 ---- 6.90B 6.30A 6.30A 6.70 +.10 6.60 10 1590 ---- 7.30B 6.60A 6.60A 7.10 +.10 2 7.00 2 42 1595 ---- 7.80B 7.00A 7.00A 7.50 +.20 2 7.30 4 69 1600 ---- 8.20B 7.40A 7.40A 8.00 +.20 3 7.80 6 3604 1605 ---- 8.70B 7.80A 7.80A 8.50 +.30 8.20 3 1610 ---- 9.30B 8.20A 8.20A 9.00 +.30 8.70 3 25 1615 ---- 9.80B 8.60A 8.60A 9.50 +.30 9.20 2 1620 ---- 10.50B 9.10A 9.10A 10.10 +.40 9.70 81 1625 ---- 11.10B 9.60A 9.60A 10.70 +.50 10.20 30 146 1630 10.60 11.80B 10.20A 10.20A 11.30 +.50 2 10.80 399 1635 11.10 12.50B 10.80A 12.50B 12.00 +.60 2 11.40 27 1640 ---- 13.20B 11.30A 11.30A 12.70 +.60 12.10 3 1645 ---- 14.00B 11.90A 11.90A 13.40 +.60 12.80 37 1650 12.90 14.80B 12.60A 14.80B 14.20 +.70 7 13.50 2454 1655 ---- 15.70B 13.30A 13.30A 15.10 +.80 14.30 9 1660 ---- 16.60B 14.10A 14.10A 15.90 +.80 15.10 21 1665 ---- 17.60B 14.80A 14.80A 16.90 +1.00 15.90 60 1670 ---- 18.60B 15.70A 15.70A 17.80 +1.00 16.80 3 91 1675 ---- 19.60B 16.60A 16.60A 18.80 +1.00 17.80 5 185 1680 ---- 20.80B 17.50A 17.50A 19.90 +1.10 18.80 281 1685 ---- 21.90B 18.50A 18.50A 21.10 +1.30 19.80 50 1690 ---- 23.20B 19.50A 19.50A 22.20 +1.30 20.90 455 1695 ---- 24.50B 20.60A 20.60A 23.50 +1.40 22.10 4 64 1700 ---- 25.90B 21.70A 21.70A 24.80 +1.50 23.30 961 1705 ---- 27.30B 22.90A 22.90A 26.20 +1.60 24.60 17 1710 ---- 28.80B 24.20A 24.20A 27.60 +1.70 25.90 106 1715 ---- 30.30B 25.50A 25.50A 29.10 +1.80 27.30 3 1720 ---- 32.00B 26.90A 26.90A 30.70 +1.90 28.80 19 1725 ---- 33.70B 28.30A 28.30A 32.30 +2.00 30.30 6301 1730 ---- 35.40B 29.80A 29.80A 34.00 +2.00 32.00 9 1735 ---- 37.40B 31.40A 31.40A 35.80 +2.20 33.60 11 1740 ---- 39.20B 33.00A 33.00A 37.70 +2.30 35.40 18 1745 ---- 41.20B 34.80A 34.80A 39.60 +2.40 37.20 275 1750 37.60 43.30B 36.50A 43.30B 41.60 +2.50 29 39.10 693 1755 ---- 45.60B 38.40A 38.40A 43.70 +2.60 41.10 17 1760 ---- 47.80B 40.40A 40.40A 45.90 +2.70 43.20 167 1765 ---- 50.20B 42.40A 42.40A 48.20 +2.90 45.30 3 1770 ---- 52.50B 44.60A 44.60A 50.50 +3.00 47.50 3 8 1775 ---- 55.00B 46.70A 46.70A 52.90 +3.10 49.80 30 855 1780 ---- 57.50B 48.90A 48.90A 55.40 +3.30 52.10 4 13 1785 57.80 60.30B 51.30A 60.30B 58.00 +3.40 1 54.60 22 1790 ---- 63.00B 53.70A 53.70A 60.60 +3.50 57.10 1795 ---- 65.80B 56.20A 56.20A 63.30 +3.60 59.70 1800 ---- 68.50B 58.80A 58.80A 66.10 +3.70 62.40 107 1805 ---- 71.60B 61.50A 61.50A 69.00 +3.90 65.10 1810 ---- 74.70B 64.30A 64.30A 72.00 +4.00 68.00 100 121 1815 ---- 77.80B 67.10A 67.10A 75.00 +4.10 70.90 1820 ---- 80.90B 70.00A 70.00A 78.10 +4.20 73.90 14 1825 ---- 84.10B 73.00A 73.00A 81.30 +4.40 20 76.90 23 1830 ---- 87.50B 76.10A 76.10A 84.60 +4.50 80.10 75 1835 ---- 90.90B 79.20A 79.20A 87.90 +4.60 83.30 1840 ---- 94.30B 82.40A 82.40A 91.30 +4.80 86.50 355 1845 ---- 97.80B 85.60A 85.60A 94.80 +4.90 89.90 1850 ---- 101.40B 88.90A 88.90A 98.30 +5.00 93.30 258 1855 ---- 105.00B 92.30A 92.30A 101.80 +5.10 96.70 1860 ---- 108.70B 95.80A 95.80A 105.50 +5.20 100.30 1865 ---- 112.40B 99.30A 99.30A 109.20 +5.40 103.80 1 1870 ---- 116.20B 102.90A 102.90A 112.90 +5.40 107.50 1875 ---- 120.10B 106.50A 106.50A 116.70 +5.50 111.20 7 1880 ---- 124.00B 110.20A 110.20A 120.50 +5.60 114.90 1885 ---- 127.90B 113.90A 113.90A 124.40 +5.70 118.70 1890 ---- 131.90B 117.70A 117.70A 128.40 +5.80 122.60 1895 ---- 135.90B 121.50A 121.50A 132.40 +5.90 126.50 1900 ---- 140.00B 125.40A 125.40A 136.40 +6.00 130.40 305 1905 ---- 144.10B 129.30A 129.30A 140.50 +6.10 134.40 1 1910 ---- 148.30B 133.30A 133.30A 144.60 +6.20 138.40 1915 ---- 152.50B 137.30A 137.30A 148.70 +6.20 142.50 6 1920 ---- 156.70B 141.40A 141.40A 152.90 +6.30 146.60 1925 ---- 160.90B 145.50A 145.50A 157.10 +6.40 150.70 21 1930 ---- 165.20B 149.60A 149.60A 161.40 +6.50 154.90 1935 ---- 169.50B 153.80A 153.80A 165.70 +6.60 159.10 1 1940 ---- 173.90B 158.00A 158.00A 170.00 +6.60 163.40 70 1945 ---- 178.30B 162.20A 162.20A 174.30 +6.60 167.70 1950 ---- 182.70B 166.50A 166.50A 178.70 +6.70 172.00 1955 ---- 187.10B 170.80A 170.80A 183.10 +6.80 176.30 1 1960 ---- 191.60B 175.10A 175.10A 187.60 +6.90 180.70 4 1965 ---- 196.10B 179.50A 179.50A 192.00 +6.90 185.10 1970 ---- 200.60B 183.80A 183.80A 196.50 +7.00 189.50 1975 ---- 205.10B 188.30A 188.30A 201.00 +7.10 193.90 1 1980 ---- 209.70B 192.70A 192.70A 205.50 +7.10 198.40 1985 ---- 214.30B 197.20A 197.20A 210.00 +7.10 202.90 1990 ---- 218.80B 201.60A 201.60A 214.60 +7.20 207.40 1995 ---- 223.50B 206.20A 206.20A 219.20 +7.30 211.90 2 2000 ---- 228.10B 210.70A 210.70A 223.80 +7.30 216.50 1 2005 ---- 232.70B 215.20A 215.20A 228.40 +7.30 221.10 1 2010 ---- 237.40B 219.80A 219.80A 233.00 +7.30 225.70 2015 ---- 242.10B 224.40A 224.40A 237.70 +7.40 230.30 2020 ---- 246.80B 229.00A 229.00A 242.40 +7.50 234.90 2025 ---- 251.00B 233.70A 233.70A 247.00 +7.50 239.50 2030 ---- 255.50B 238.30A 238.30A 251.70 +7.50 244.20 2035 ---- 260.50B 243.00A 243.00A 256.40 +7.50 248.90 2040 ---- 265.20B 247.70A 247.70A 261.20 +7.70 253.50 2045 ---- 269.90B 252.30A 252.30A 265.90 +7.70 258.20 2050 ---- 275.20B 257.10A 257.10A 270.70 +7.70 263.00 2055 ---- 279.40B 264.40A 264.40A 275.40 +7.70 267.70 2060 ---- 284.20B 269.10A 269.10A 280.20 +7.80 272.40 2065 ---- 289.00B 273.80A 273.80A 285.00 +7.80 277.20 2070 ---- 293.80B 278.60A 278.60A 289.80 +7.90 281.90 2075 ---- 298.30B 283.40A 283.40A 294.60 +7.90 286.70 2080 ---- 303.40B 288.10A 288.10A 299.40 +7.90 291.50 2085 ---- 308.20B 292.80A 292.80A 304.20 +8.00 296.20 2090 ---- 313.00B 297.50A 297.50A 309.00 +8.00 301.00 2095 ---- 317.90B 302.50A 302.50A 313.90 +8.10 305.80 2100 ---- 323.40B 304.70A 304.70A 318.70 +8.00 310.70 2105 ---- 327.60B 312.10A 312.10A 323.50 +8.00 315.50 2110 ---- 332.40B 316.90A 316.90A 328.40 +8.10 320.30 2115 ---- 337.30B 321.70A 321.70A 333.20 +8.10 325.10 2120 ---- 342.10B 326.40A 326.40A 338.10 +8.10 330.00 2125 ---- 347.00B 331.40A 331.40A 343.00 +8.20 334.80 3 2130 ---- 351.80B 336.10A 336.10A 347.90 +8.20 339.70 2135 ---- 356.60B 340.90A 340.90A 352.70 +8.20 344.50 2140 ---- 361.60B 346.00A 346.00A 357.60 +8.20 349.40 2145 ---- 366.50B 350.70A 350.70A 362.50 +8.20 354.30 2150 ---- 372.20B 353.10A 353.10A 367.40 +8.30 359.10 2 10 2155 ---- 376.20B 360.60A 360.60A 372.30 +8.30 364.00 2160 ---- 381.20B 365.50A 365.50A 377.20 +8.30 368.90 2165 ---- 386.10B 370.50A 370.50A 382.10 +8.30 373.80 2170 ---- 391.00B 375.30A 375.30A 387.00 +8.30 378.70 2175 ---- 395.90B 380.30A 380.30A 391.90 +8.30 383.60 7 2180 ---- 400.80B 385.20A 385.20A 396.90 +8.40 388.50 2185 ---- 405.70B 390.10A 390.10A 401.80 +8.40 393.40 2190 ---- 410.70B 394.80A 394.80A 406.70 +8.40 398.30 2195 ---- 415.60B 399.70A 399.70A 411.70 +8.50 403.20 2200 ---- 421.40B 402.10A 402.10A 416.60 +8.50 408.10 12 2205 ---- 425.50B 409.70A 409.70A 421.50 +8.40 413.10 2210 ---- 430.40B 414.50A 414.50A 426.50 +8.50 418.00 2215 ---- 435.40B 419.50A 419.50A 431.40 +8.50 422.90 2220 ---- 440.30B 424.50A 424.50A 436.40 +8.50 427.90 2225 ---- 445.30B 429.20A 429.20A 441.30 +8.50 432.80 2230 ---- 450.30B 434.20A 434.20A 446.30 +8.60 437.70 2235 ---- 455.10B 439.30A 439.30A 451.30 +8.60 442.70 2240 ---- 460.20B 444.10A 444.10A 456.20 +8.60 447.60 2245 ---- 465.00B 449.00A 449.00A 461.20 +8.60 452.60 2250 ---- 470.90B 451.40A 451.40A 466.20 +8.70 457.50 2255 ---- 475.10B 458.90A 458.90A 471.10 +8.60 462.50 2260 ---- 480.10B 463.90A 463.90A 476.10 +8.70 467.40 2265 ---- 485.00B 469.10A 469.10A 481.10 +8.70 472.40 2270 ---- 489.90B 473.90A 473.90A 486.10 +8.70 477.40 2275 ---- 494.90B 478.80A 478.80A 491.10 +8.80 482.30 2280 ---- 499.90B 484.00A 484.00A 496.00 +8.70 487.30 2290 ---- 510.00B 493.90A 493.90A 506.00 +8.80 497.20 2300 ---- 520.60B 501.00A 501.00A 516.00 +8.80 507.20 2305 ---- 524.90B 508.60A 508.60A 521.00 +8.80 512.20 2310 ---- 529.70B 513.80A 513.80A 526.00 +8.80 517.20 2320 ---- 539.90B 523.80A 523.80A 536.00 +8.90 527.10 2325 ---- 544.90B 528.80A 528.80A 541.00 +8.90 532.10 2330 ---- 549.90B 533.80A 533.80A 546.00 +8.90 537.10 2340 ---- 559.90B 543.60A 543.60A 556.00 +8.90 547.10 2350 ---- 569.80B 550.70A 550.70A 566.00 +8.90 557.10 2360 ---- 579.80B 563.60A 563.60A 576.00 +8.90 567.10 2370 ---- 589.80B 573.60A 573.60A 586.00 +8.90 577.10 2375 ---- 594.80B 578.60A 578.60A 591.00 +8.90 582.10 2400 ---- 619.80B 603.70A 603.70A 616.00 +8.90 607.10 2425 ---- 644.70B 628.70A 628.70A 641.00 +8.90 632.10 2450 ---- 669.60B 653.70A 653.70A 666.00 +8.90 657.10 2475 ---- 694.50B 678.60A 678.60A 691.00 +8.90 682.10 2500 ---- 719.70B 703.90A 703.90A 716.00 +8.90 707.10 2525 ---- 744.70B 728.60A 728.60A 741.00 +8.90 732.10 2550 ---- 769.70B 753.70A 753.70A 766.00 +8.90 757.10 2600 ---- 819.60B 803.70A 803.70A 816.00 +8.90 807.10 2650 ---- 869.30B 853.80A 853.80A 866.00 +8.90 857.10 2700 ---- 919.40B 903.80A 903.80A 916.00 +8.90 907.10 2750 ---- 969.60B 953.80A 953.80A 966.00 +8.90 957.10 2800 ---- 1019.50B 1004.00A 1004.00A 1016.00 +8.90 1007.10 2850 ---- 1069.10B 1053.70A 1053.70A 1066.00 +8.90 1057.10 2900 ---- 1119.30B 1104.00A 1104.00A 1116.00 +8.90 1107.10 2950 ---- 1169.40B 1154.00A 1154.00A 1166.00 +8.90 1157.10 3000 ---- 1219.40B 1203.90A 1203.90A 1216.00 +8.90 1207.10 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 1025 ---- ---- ---- ---- .20 -.10 .30 1050 ---- ---- ---- ---- .20 -.10 .30 1075 ---- ---- ---- ---- .30 UNCH .30 1100 .30 .30 .30 .30 .30 -.10 10 .40 77 1125 ---- ---- ---- ---- .40 UNCH .40 11 1150 ---- ---- ---- ---- .40 UNCH .40 50 1175 ---- ---- ---- ---- .50 UNCH .50 72 1200 ---- ---- ---- ---- .50 -.10 .60 2062 1225 ---- ---- ---- ---- .60 UNCH .60 1 1250 ---- ---- ---- ---- .70 UNCH .70 60 1275 ---- ---- ---- ---- .70 -.10 .80 37 1300 ---- ---- ---- ---- .90 UNCH .90 330 1325 1.10 1.10 1.10 1.10 1.00 -.10 1 1.10 24 1350 ---- ---- ---- ---- 1.20 -.10 1.30 111 1360 ---- ---- ---- ---- 1.30 -.10 1.40 220 1370 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1 1375 ---- ---- ---- ---- 1.50 -.10 1.60 33 1380 ---- ---- ---- ---- 1.60 -.10 1.70 13 1390 ---- ---- ---- ---- 1.70 -.10 1.80 1400 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 275 1410 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 10 1420 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1425 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 171 1430 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 3 1440 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1450 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 53 1460 3.10 3.10 3.10 3.10 3.20 -.20 30 3.40 1465 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 1470 ---- ---- 3.50A 3.50A 3.50 -.20 3.70 21 1475 ---- ---- 3.70A 3.70A 3.70 -.20 3.90 1 501 1480 ---- ---- 3.90A 3.90A 3.90 -.20 4.10 57 1485 ---- ---- 4.00A 4.00A 4.00 -.30 4.30 1490 ---- ---- 4.20A 4.20A 4.30 -.20 4.50 25 1495 ---- ---- 4.40A 4.40A 4.50 -.20 4.70 1500 4.80 4.80 4.70A 4.80 4.70 -.20 2 4.90 1053 1505 ---- ---- 4.90A 4.90A 4.90 -.20 5.10 1 1510 ---- ---- 5.10A 5.10A 5.20 -.20 5.40 6 1515 ---- ---- 5.40A 5.40A 5.40 -.20 5.60 1520 ---- ---- 5.60A 5.60A 5.70 -.10 5.80 1525 6.20 6.20 5.80A 5.90A 6.00 -.10 1 6.10 1 4 1530 ---- ---- 6.20A 6.20A 6.30 -.10 6.40 1535 ---- ---- 6.40A 6.40A 6.60 -.10 6.70 51 1540 ---- 7.10B 6.70A 6.70A 7.00 UNCH 7.00 25 1545 ---- ---- 7.00A 7.00A 7.30 -.10 7.40 1550 ---- 7.80B 7.40A 7.40A 7.70 UNCH 7.70 1 1149 1555 ---- 8.20B 7.70A 7.70A 8.10 UNCH 8.10 1560 ---- 8.70B 8.10A 8.10A 8.50 UNCH 8.50 1565 ---- 9.10B 8.50A 8.50A 9.00 +.10 8.90 1 1570 9.40 9.60B 8.90A 9.60B 9.40 +.10 2 9.30 8 1575 ---- 10.10B 9.30A 9.30A 9.90 +.10 1 9.80 411 1580 ---- 10.60B 9.80A 9.80A 10.40 +.10 1 10.30 1 1585 ---- 11.20B 10.30A 10.30A 11.00 +.20 10.80 1 25 1590 ---- 11.70B 10.70A 10.70A 11.50 +.20 11.30 26 1595 ---- 12.40B 11.30A 11.30A 12.10 +.20 11.90 1 1600 ---- 13.00B 11.80A 11.80A 12.70 +.30 1 12.40 554 1605 ---- 13.70B 12.40A 12.40A 13.40 +.40 13.00 3 1610 ---- 14.40B 13.00A 13.00A 14.00 +.30 13.70 9 1615 ---- 15.10B 13.60A 13.60A 14.70 +.40 14.30 1620 ---- 15.90B 14.20A 14.20A 15.50 +.50 15.00 1 37 1625 ---- 16.70B 14.90A 14.90A 16.20 +.40 15.80 98 1630 ---- 17.60B 15.70A 15.70A 17.10 +.60 16.50 125 1635 ---- 18.40B 16.40A 16.40A 17.90 +.60 17.30 1640 ---- 19.40B 17.20A 17.20A 18.80 +.60 18.20 20 1645 ---- 20.40B 18.00A 18.00A 19.70 +.70 19.00 37 1650 ---- 21.40B 18.80A 18.80A 20.70 +.80 1 19.90 364 1655 ---- 22.40B 19.80A 19.80A 21.70 +.80 20.90 1660 ---- 23.60B 20.70A 20.70A 22.80 +.90 21.90 502 1665 ---- 24.70B 21.70A 21.70A 23.90 +1.00 22.90 20 1670 ---- 25.90B 22.70A 22.70A 25.10 +1.10 24.00 12 1675 ---- 27.20B 23.80A 23.80A 26.30 +1.10 1 25.20 91 1680 ---- 28.50B 25.00A 25.00A 27.60 +1.20 26.40 10 1685 ---- 29.90B 26.20A 26.20A 28.90 +1.30 27.60 10 1690 ---- 31.30B 27.30A 27.30A 30.30 +1.40 28.90 9 1695 ---- 32.80B 28.70A 28.70A 31.70 +1.40 30.30 76 1700 ---- 34.30B 29.90A 29.90A 33.20 +1.50 28 31.70 165 763 1705 ---- 35.90B 31.40A 31.40A 34.70 +1.60 33.10 225 1710 ---- 37.60B 32.90A 32.90A 36.40 +1.70 34.70 1715 ---- 39.30B 34.40A 34.40A 38.00 +1.80 36.20 250 1720 ---- 41.10B 35.90A 35.90A 39.80 +1.90 37.90 5 1725 ---- 43.00B 37.50A 37.50A 41.60 +2.00 39.60 1 181 1730 ---- 44.90B 39.20A 39.20A 43.40 +2.00 41.40 1 1735 ---- 46.90B 41.00A 41.00A 45.40 +2.20 43.20 3 1740 ---- 49.00B 42.80A 42.80A 47.40 +2.30 45.10 5 1745 ---- 51.10B 44.70A 44.70A 49.40 +2.30 47.10 6 1750 ---- 53.40B 46.60A 46.60A 51.60 +2.50 49.10 1 178 1755 ---- 55.50B 48.70A 48.70A 53.80 +2.60 51.20 1760 ---- 57.90B 50.70A 50.70A 56.10 +2.70 53.40 52 1765 ---- 60.30B 52.90A 52.90A 58.40 +2.80 55.60 1770 ---- 62.80B 55.10A 55.10A 60.80 +2.90 57.90 4 1775 ---- 65.40B 57.40A 57.40A 63.30 +3.00 60.30 20 182 1780 ---- 68.00B 59.70A 59.70A 65.80 +3.10 62.70 203 1785 ---- 70.60B 62.10A 62.10A 68.40 +3.20 65.20 5 5 1790 ---- 73.30B 64.60A 64.60A 71.10 +3.30 67.80 1 1 1795 ---- 76.10B 67.20A 67.20A 73.90 +3.40 70.50 27 1800 ---- 79.10B 69.80A 69.80A 76.70 +3.50 73.20 200 410 1805 ---- 82.00B 72.50A 72.50A 79.60 +3.60 76.00 5 1810 ---- 85.00B 75.20A 75.20A 82.50 +3.70 78.80 1 201 1815 ---- 88.10B 78.10A 78.10A 85.50 +3.80 81.70 1820 ---- 91.20B 81.00A 81.00A 88.60 +3.90 84.70 1825 ---- 94.40B 83.90A 83.90A 91.70 +4.00 87.70 7 1830 ---- 97.70B 86.90A 86.90A 94.90 +4.10 90.80 30 1835 ---- 101.00B 90.00A 90.00A 98.20 +4.30 93.90 1 1840 ---- 104.30B 93.20A 93.20A 101.50 +4.40 97.10 1845 ---- 107.70B 96.40A 96.40A 104.90 +4.50 100.40 1 1850 ---- 111.20B 99.60A 99.60A 108.30 +4.60 103.70 14 1855 ---- 114.70B 102.90A 102.90A 111.80 +4.70 107.10 1860 113.80 118.30B 106.30A 118.30B 115.30 +4.80 1 110.50 5 1865 ---- 121.90B 109.70A 109.70A 118.90 +4.90 114.00 1870 ---- 125.60B 113.20A 113.20A 122.50 +5.00 117.50 15 1875 ---- 129.30B 116.70A 116.70A 126.20 +5.10 121.10 15 1880 ---- 133.10B 120.30A 120.30A 129.90 +5.20 124.70 1 1885 ---- 136.90B 123.90A 123.90A 133.60 +5.20 128.40 1890 ---- 140.80B 127.60A 127.60A 137.40 +5.30 132.10 1 1895 ---- 144.70B 131.30A 131.30A 141.30 +5.50 135.80 1900 ---- 148.60B 135.10A 135.10A 145.20 +5.60 139.60 15 1905 ---- 152.50B 138.80A 138.80A 149.10 +5.60 143.50 1 1910 ---- 156.50B 142.70A 142.70A 153.00 +5.60 147.40 1915 ---- 160.60B 146.60A 146.60A 157.00 +5.70 151.30 1920 ---- 164.60B 150.50A 150.50A 161.00 +5.80 155.20 1925 ---- 168.70B 154.40A 154.40A 165.10 +5.90 159.20 20 1930 ---- 172.90B 158.40A 158.40A 169.20 +5.90 163.30 1 1935 ---- 177.00B 162.40A 162.40A 173.30 +5.90 167.40 1 1940 ---- 181.20B 166.50A 166.50A 177.50 +6.00 171.50 1945 ---- 185.50B 170.50A 170.50A 181.70 +6.10 175.60 1950 ---- 189.70B 174.70A 174.70A 185.90 +6.10 179.80 8 1955 ---- 194.00B 178.80A 178.80A 190.10 +6.10 184.00 1960 ---- 198.30B 183.00A 183.00A 194.40 +6.20 188.20 1965 ---- 202.60B 187.20A 187.20A 198.70 +6.30 192.40 1970 ---- 207.00B 191.40A 191.40A 203.00 +6.30 196.70 1975 ---- 211.40B 195.70A 195.70A 207.40 +6.40 201.00 11 1980 ---- 215.80B 200.00A 200.00A 211.80 +6.50 205.30 1 1985 ---- 220.20B 204.30A 204.30A 216.20 +6.50 209.70 1990 ---- 224.70B 208.60A 208.60A 220.60 +6.60 214.00 1 1995 ---- 229.10B 213.00A 213.00A 225.00 +6.60 218.40 5 2000 ---- 233.60B 217.40A 217.40A 229.50 +6.70 222.80 1 2005 ---- 238.10B 221.80A 221.80A 234.00 +6.80 227.20 2010 ---- 242.60B 226.20A 226.20A 238.50 +6.80 231.70 1 2015 ---- 247.20B 230.60A 230.60A 243.00 +6.90 236.10 2020 ---- 251.70B 235.10A 235.10A 247.50 +6.90 240.60 1 2025 ---- 256.30B 239.60A 239.60A 252.10 +7.00 245.10 2030 ---- 260.90B 244.10A 244.10A 256.60 +7.00 249.60 2035 ---- 265.50B 248.60A 248.60A 261.20 +7.00 254.20 1 2040 ---- 270.10B 253.10A 253.10A 265.80 +7.10 258.70 1 2045 ---- 274.80B 257.70A 257.70A 270.40 +7.10 263.30 1 2050 ---- 279.40B 262.30A 262.30A 275.00 +7.10 267.90 2055 ---- 284.10B 266.80A 266.80A 279.60 +7.20 272.40 2060 ---- 288.70B 271.40A 271.40A 284.20 +7.10 277.10 2065 ---- 293.40B 276.00A 276.00A 288.90 +7.20 281.70 2070 ---- 298.10B 280.70A 280.70A 293.50 +7.20 286.30 2075 ---- 302.80B 285.30A 285.30A 298.20 +7.20 291.00 2080 ---- 307.50B 290.00A 290.00A 302.90 +7.30 295.60 2085 ---- 311.40B 294.60A 294.60A 307.60 +7.30 300.30 1 2090 ---- 316.20B 299.30A 299.30A 312.30 +7.30 305.00 2095 ---- 321.00B 304.00A 304.00A 317.10 +7.40 309.70 2100 ---- 326.50B 308.70A 308.70A 321.80 +7.40 314.40 4 2105 ---- 330.50B 313.40A 313.40A 326.60 +7.50 319.10 1 3 2110 ---- 335.20B 318.10A 318.10A 331.30 +7.50 323.80 1 2115 ---- 340.00B 325.30A 325.30A 336.10 +7.60 328.50 2 2120 ---- 344.70B 330.10A 330.10A 340.90 +7.60 333.30 2125 ---- 349.30B 334.60A 334.60A 345.70 +7.70 338.00 2 2130 ---- 354.20B 339.60A 339.60A 350.50 +7.70 342.80 3 2135 ---- 359.00B 344.40A 344.40A 355.30 +7.80 347.50 1 2140 ---- 363.80B 348.90A 348.90A 360.10 +7.80 352.30 1 2145 ---- 368.50B 354.00A 354.00A 364.90 +7.80 357.10 2150 ---- 374.40B 356.10A 356.10A 369.70 +7.80 361.90 24 2155 ---- 378.30B 363.50A 363.50A 374.50 +7.80 366.70 2160 ---- 383.00B 368.30A 368.30A 379.30 +7.80 371.50 2165 ---- 387.80B 373.10A 373.10A 384.20 +7.90 376.30 2170 ---- 392.80B 377.90A 377.90A 389.00 +7.90 381.10 2175 ---- 397.50B 382.70A 382.70A 393.80 +7.90 385.90 2180 ---- 402.50B 387.40A 387.40A 398.70 +8.00 390.70 2185 ---- 407.40B 392.20A 392.20A 403.50 +7.90 395.60 2190 ---- 412.20B 397.20A 397.20A 408.40 +8.00 400.40 2195 ---- 417.00B 402.10A 402.10A 413.20 +7.90 405.30 2200 ---- 423.00B 404.30A 404.30A 418.10 +8.00 410.10 83 2205 ---- 426.80B 411.60A 411.60A 423.00 +8.00 415.00 2210 ---- 431.60B 416.50A 416.50A 427.90 +8.10 419.80 2215 ---- 436.50B 421.50A 421.50A 432.70 +8.00 424.70 2220 ---- 441.40B 426.40A 426.40A 437.60 +8.10 429.50 2225 ---- 446.30B 431.20A 431.20A 442.50 +8.10 434.40 6 2230 ---- 451.00B 436.20A 436.20A 447.40 +8.10 439.30 2235 ---- 456.10B 440.80A 440.80A 452.30 +8.10 444.20 2240 ---- 460.90B 445.80A 445.80A 457.20 +8.20 449.00 2245 ---- 465.90B 450.60A 450.60A 462.10 +8.20 453.90 2250 ---- 472.00B 453.00A 453.00A 467.00 +8.20 458.80 18 2255 ---- 475.70B 460.40A 460.40A 472.00 +8.30 463.70 2260 ---- 480.70B 465.40A 465.40A 476.90 +8.30 468.60 2265 ---- 485.70B 470.30A 470.30A 481.80 +8.30 473.50 2270 ---- 490.50B 475.40A 475.40A 486.70 +8.30 478.40 2275 ---- 495.40B 480.00A 480.00A 491.70 +8.40 483.30 2280 ---- 500.40B 485.10A 485.10A 496.60 +8.30 488.30 2285 ---- 505.30B 490.00A 490.00A 501.60 +8.40 493.20 2290 ---- 510.30B 494.80A 494.80A 506.50 +8.40 498.10 2300 ---- 521.30B 502.00A 502.00A 516.40 +8.50 507.90 28 2310 ---- 530.10B 514.70A 514.70A 526.30 +8.50 517.80 2320 ---- 540.00B 524.60A 524.60A 536.20 +8.50 527.70 2325 ---- 544.90B 529.50A 529.50A 541.20 +8.60 532.60 2330 ---- 549.80B 534.30A 534.30A 546.20 +8.60 537.60 2340 ---- 559.70B 544.20A 544.20A 556.10 +8.60 547.50 2350 ---- 570.80B 551.40A 551.40A 566.10 +8.70 557.40 4 2360 ---- 579.80B 564.00A 564.00A 576.00 +8.70 567.30 2370 ---- 589.70B 573.90A 573.90A 586.00 +8.70 577.30 2375 ---- 594.80B 579.10A 579.10A 591.00 +8.80 582.20 2400 ---- 620.60B 601.00A 601.00A 616.00 +8.90 607.10 33 2425 ---- 644.60B 629.00A 629.00A 641.00 +8.90 632.10 2450 ---- 669.40B 650.70A 650.70A 666.00 +8.90 657.10 2475 ---- 694.40B 679.20A 679.20A 691.00 +8.90 682.10 2500 ---- 719.50B 703.90A 703.90A 716.00 +8.90 707.10 2525 ---- 744.40B 728.80A 728.80A 741.00 +8.90 732.10 2550 ---- 769.50B 753.90A 753.90A 766.00 +8.90 757.10 2700 ---- 919.10B 904.00A 904.00A 916.00 +8.90 907.10 3000 ---- 1218.80B 1204.70A 1204.70A 1216.00 +8.90 1207.10 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 UNCH .20 2 1075 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .30 UNCH .30 1125 ---- ---- ---- ---- .40 UNCH .40 1150 ---- ---- ---- ---- .50 UNCH .50 1175 ---- ---- ---- ---- .60 UNCH .60 1200 ---- ---- ---- ---- .70 UNCH .70 50 1225 ---- ---- ---- ---- .80 UNCH .80 1250 ---- ---- ---- ---- 1.00 UNCH 1.00 1275 ---- ---- ---- ---- 1.10 -.10 1.20 1300 ---- ---- ---- ---- 1.30 -.10 1.40 30 1325 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1350 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1 1375 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1380 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1390 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 1400 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 1410 ---- ---- 2.90A 2.90A 2.90 -.20 3.10 1 1420 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1425 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 25 1430 ---- ---- 3.40A 3.40A 3.40 -.20 3.60 1440 ---- ---- 3.70A 3.70A 3.70 -.10 3.80 1450 ---- ---- 4.00A 4.00A 4.00 -.20 4.20 2 1460 ---- ---- 4.40A 4.40A 4.30 -.20 4.50 1470 ---- ---- 4.70A 4.70A 4.70 -.20 4.90 1 1475 ---- ---- 4.90A 4.90A 4.90 -.20 5.10 1480 ---- ---- 5.10A 5.10A 5.10 -.20 5.30 1485 ---- ---- 5.40A 5.40A 5.30 -.20 5.50 1490 ---- ---- 5.60A 5.60A 5.60 -.10 5.70 1 1495 ---- ---- 5.80A 5.80A 5.80 -.20 6.00 1500 6.00 6.00 6.00 6.10B 6.10 -.10 1 6.20 9 1505 ---- ---- 6.30A 6.30A 6.40 -.10 6.50 1510 6.60 6.80 6.40 6.70B 6.70 -.10 4 6.80 5 6 1515 ---- ---- 6.90A 6.90A 7.00 -.10 7.10 1520 ---- ---- 7.20A 7.20A 7.30 -.10 7.40 1 1525 ---- 7.80B 7.50A 7.50A 7.60 -.10 7.70 1530 ---- 8.10B 7.80A 7.80A 8.00 UNCH 8.00 1535 ---- 8.50B 8.10A 8.10A 8.30 -.10 8.40 1540 ---- 8.90B 8.50A 8.50A 8.70 UNCH 8.70 1545 ---- 9.30B 8.90A 8.90A 9.10 UNCH 9.10 1550 ---- 9.70B 9.20A 9.20A 9.50 UNCH 9.50 55 1555 ---- 10.20B 9.70A 9.70A 10.00 +.10 9.90 1560 ---- 10.70B 10.10A 10.10A 10.40 UNCH 10.40 1565 ---- 11.10B 10.50A 10.50A 10.90 +.10 10.80 1570 ---- 11.70B 11.00A 11.00A 11.40 +.10 1 11.30 1575 ---- 12.20B 11.40A 11.40A 11.90 +.10 11.80 1 1580 ---- 12.80B 11.90A 11.90A 12.50 +.20 1 12.30 4 5 1585 ---- 13.40B 12.40A 12.40A 13.00 +.10 12.90 1590 ---- 14.00B 13.00A 13.00A 13.60 +.20 13.40 1595 ---- 14.60B 13.50A 13.50A 14.30 +.30 14.00 1600 ---- 15.20B 14.10A 14.10A 14.90 +.20 14.70 1 3 1605 ---- 16.00B 14.70A 14.70A 15.60 +.30 15.30 1610 ---- 16.70B 15.40A 15.40A 16.30 +.30 16.00 1615 ---- 17.40B 16.00A 16.00A 17.00 +.30 16.70 1 1620 ---- 18.30B 16.70A 16.70A 17.80 +.40 17.40 1625 ---- 19.00B 17.40A 17.40A 18.60 +.40 18.20 10 100 1630 ---- 20.00B 18.20A 18.20A 19.40 +.40 19.00 1635 ---- 20.90B 19.00A 19.00A 20.30 +.50 19.80 1640 ---- 21.80B 19.80A 19.80A 21.20 +.50 20.70 1645 ---- 22.80B 20.70A 20.70A 22.20 +.60 21.60 1650 ---- 23.80B 21.60A 21.60A 23.20 +.70 22.50 1 522 1655 ---- 24.90B 22.50A 22.50A 24.20 +.70 23.50 1660 ---- 26.00B 23.50A 23.50A 25.30 +.70 24.60 18 1665 ---- 27.10B 24.50A 24.50A 26.40 +.80 25.60 1 1670 ---- 28.30B 25.50A 25.50A 27.60 +.90 26.70 1675 ---- 29.60B 26.60A 26.60A 28.80 +.90 27.90 15 150 1680 ---- 30.80B 27.70A 27.70A 30.10 +1.00 29.10 4 1685 ---- 32.20B 28.90A 28.90A 31.40 +1.10 30.30 1690 ---- 33.60B 30.10A 30.10A 32.70 +1.10 31.60 1 1695 ---- 35.00B 31.40A 31.40A 34.20 +1.30 32.90 1700 ---- 36.60B 32.70A 32.70A 35.60 +1.30 34.30 630 1705 ---- 38.10B 34.10A 34.10A 37.10 +1.40 35.70 3 1710 ---- 39.80B 35.50A 35.50A 38.70 +1.50 37.20 2 1715 ---- 41.40B 37.00A 37.00A 40.30 +1.60 38.70 1 1720 ---- 43.20B 38.50A 38.50A 41.90 +1.60 40.30 1725 ---- 44.90B 40.10A 40.10A 43.70 +1.80 41.90 1730 ---- 46.80B 41.70A 41.70A 45.40 +1.80 43.60 1735 ---- 48.70B 43.40A 43.40A 47.30 +1.90 45.40 1740 ---- 50.60B 45.20A 45.20A 49.20 +2.00 47.20 1 1745 ---- 52.60B 47.00A 47.00A 51.10 +2.00 49.10 1750 ---- 54.70B 48.80A 48.80A 53.10 +2.10 51.00 15 1755 ---- 56.90B 50.70A 50.70A 55.20 +2.20 53.00 1760 ---- 58.90B 52.70A 52.70A 57.30 +2.20 55.10 10 1765 ---- 61.20B 54.70A 54.70A 59.50 +2.30 57.20 1770 ---- 63.50B 56.80A 56.80A 61.80 +2.40 59.40 1775 ---- 66.00B 59.00A 59.00A 64.10 +2.50 61.60 252 1780 ---- 68.50B 61.20A 61.20A 66.50 +2.60 63.90 1785 ---- 71.00B 63.50A 63.50A 69.00 +2.70 66.30 1 1790 ---- 73.50B 65.80A 65.80A 71.50 +2.80 68.70 1795 ---- 76.10B 68.20A 68.20A 74.00 +2.80 71.20 1800 ---- 78.90B 70.70A 70.70A 76.70 +2.90 73.80 2 2 1805 ---- 81.60B 73.20A 73.20A 79.40 +3.00 76.40 1 1810 ---- 84.40B 75.80A 75.80A 82.10 +3.00 79.10 1815 ---- 87.30B 78.40A 78.40A 84.90 +3.10 81.80 1820 ---- 90.20B 81.10A 81.10A 87.80 +3.20 84.60 1825 ---- 93.20B 83.90A 83.90A 90.70 +3.30 87.40 2 1830 ---- 96.20B 86.70A 86.70A 93.70 +3.40 90.30 1835 ---- 99.30B 89.60A 89.60A 96.80 +3.50 93.30 1840 ---- 102.40B 92.60A 92.60A 99.90 +3.60 96.30 1845 ---- 105.60B 95.60A 95.60A 103.00 +3.60 99.40 1850 ---- 108.90B 98.60A 98.60A 106.20 +3.70 102.50 70 1855 ---- 112.20B 101.70A 101.70A 109.50 +3.80 105.70 1860 ---- 115.60B 104.90A 104.90A 112.80 +3.90 108.90 1865 ---- 118.90B 108.10A 108.10A 116.20 +4.10 112.10 1 1870 ---- 122.40B 111.40A 111.40A 119.60 +4.10 115.50 1875 ---- 125.90B 114.70A 114.70A 123.00 +4.20 118.80 1880 ---- 129.40B 118.10A 118.10A 126.50 +4.20 122.30 1885 ---- 133.00B 121.50A 121.50A 130.10 +4.40 125.70 1 1890 ---- 136.70B 125.00A 125.00A 133.70 +4.50 129.20 1895 ---- 140.40B 128.50A 128.50A 137.30 +4.50 132.80 1900 ---- 144.10B 132.00A 132.00A 141.00 +4.60 136.40 1905 ---- 147.90B 135.60A 135.60A 144.70 +4.70 140.00 1910 ---- 151.70B 139.30A 139.30A 148.50 +4.80 143.70 1915 ---- 155.50B 142.90A 142.90A 152.30 +4.90 147.40 1 1920 ---- 159.40B 146.70A 146.70A 156.10 +4.90 151.20 1925 ---- 163.30B 150.40A 150.40A 160.00 +5.00 155.00 1 1930 ---- 167.20B 154.20A 154.20A 163.90 +5.10 158.80 1 1935 ---- 171.20B 158.00A 158.00A 167.80 +5.10 162.70 1 1940 ---- 175.20B 161.90A 161.90A 171.80 +5.20 166.60 1 1945 ---- 179.20B 165.80A 165.80A 175.80 +5.30 170.50 1950 ---- 183.30B 169.70A 169.70A 179.80 +5.30 174.50 1955 ---- 187.40B 173.70A 173.70A 183.90 +5.40 178.50 1960 ---- 191.50B 177.70A 177.70A 188.00 +5.50 182.50 1965 ---- 195.70B 181.70A 181.70A 192.10 +5.50 186.60 1 1970 ---- 199.80B 185.70A 185.70A 196.30 +5.60 190.70 1975 ---- 204.00B 189.80A 189.80A 200.40 +5.60 194.80 1980 ---- 208.30B 193.90A 193.90A 204.60 +5.70 198.90 1 1985 ---- 212.50B 198.10A 198.10A 208.90 +5.80 203.10 1 1990 ---- 216.80B 202.20A 202.20A 213.10 +5.80 207.30 1 1995 ---- 221.10B 206.40A 206.40A 217.40 +5.90 211.50 2 2000 ---- 225.40B 210.60A 210.60A 221.60 +5.90 215.70 1 2005 ---- 229.80B 214.80A 214.80A 225.90 +5.90 220.00 3 2010 ---- 234.10B 219.10A 219.10A 230.30 +6.00 224.30 2 2015 ---- 238.50B 223.40A 223.40A 234.60 +6.00 228.60 2020 ---- 242.90B 227.70A 227.70A 239.00 +6.10 232.90 2025 ---- 247.30B 232.00A 232.00A 243.40 +6.10 237.30 2030 ---- 251.80B 236.30A 236.30A 247.80 +6.20 241.60 2035 ---- 256.20B 240.70A 240.70A 252.20 +6.20 246.00 2040 ---- 260.70B 245.10A 245.10A 256.60 +6.20 250.40 2045 ---- 265.20B 249.50A 249.50A 261.10 +6.30 254.80 2050 ---- 269.70B 253.90A 253.90A 265.50 +6.20 259.30 2055 ---- 274.20B 258.30A 258.30A 270.00 +6.30 263.70 2060 ---- 278.70B 262.80A 262.80A 274.50 +6.30 268.20 1 2065 ---- 283.30B 267.20A 267.20A 279.10 +6.40 272.70 2 2070 ---- 287.80B 271.70A 271.70A 283.60 +6.40 277.20 1 2075 ---- 292.40B 276.20A 276.20A 288.10 +6.40 281.70 2080 ---- 297.00B 280.70A 280.70A 292.70 +6.50 286.20 2085 ---- 301.60B 285.20A 285.20A 297.30 +6.50 290.80 2090 ---- 306.20B 289.80A 289.80A 301.90 +6.60 295.30 2095 ---- 310.90B 294.30A 294.30A 306.50 +6.60 299.90 2100 ---- 315.50B 298.90A 298.90A 311.10 +6.60 304.50 2105 ---- 320.10B 303.50A 303.50A 315.70 +6.60 309.10 2110 ---- 324.80B 308.10A 308.10A 320.40 +6.70 313.70 2115 ---- 329.50B 312.70A 312.70A 325.00 +6.70 318.30 2120 ---- 334.10B 317.30A 317.30A 329.70 +6.80 322.90 2125 ---- 338.80B 321.90A 321.90A 334.30 +6.80 327.50 2130 ---- 343.50B 326.60A 326.60A 339.00 +6.80 332.20 1 2135 ---- 348.20B 331.20A 331.20A 343.70 +6.90 336.80 2140 ---- 353.00B 335.90A 335.90A 348.40 +6.90 341.50 2145 ---- 357.70B 340.50A 340.50A 353.10 +6.90 346.20 2150 ---- 362.40B 345.20A 345.20A 357.80 +6.90 350.90 2155 ---- 366.00B 349.90A 349.90A 362.60 +7.00 355.60 2160 ---- 370.80B 354.60A 354.60A 367.30 +7.00 360.30 2165 ---- 375.60B 359.30A 359.30A 372.00 +7.00 365.00 2170 ---- 380.30B 364.00A 364.00A 376.80 +7.10 369.70 2175 ---- 385.10B 368.70A 368.70A 381.50 +7.10 374.40 2180 ---- 389.90B 373.40A 373.40A 386.30 +7.20 379.10 2185 ---- 394.60B 380.70A 380.70A 391.10 +7.20 383.90 2190 ---- 399.50B 385.30A 385.30A 395.90 +7.30 388.60 2195 ---- 404.20B 390.20A 390.20A 400.60 +7.20 393.40 2200 ---- 410.10B 392.40A 392.40A 405.40 +7.30 398.10 2205 ---- 413.80B 399.60A 399.60A 410.20 +7.30 402.90 2210 ---- 418.50B 404.40A 404.40A 415.00 +7.30 407.70 2215 ---- 423.30B 409.50A 409.50A 419.80 +7.30 412.50 2220 ---- 428.20B 414.10A 414.10A 424.60 +7.40 417.20 2225 ---- 433.00B 419.00A 419.00A 429.50 +7.50 422.00 2230 ---- 437.80B 423.50A 423.50A 434.30 +7.50 426.80 2235 ---- 442.60B 428.50A 428.50A 439.10 +7.50 431.60 2240 ---- 447.50B 433.30A 433.30A 444.00 +7.60 436.40 2245 ---- 452.30B 438.10A 438.10A 448.80 +7.60 441.20 2250 ---- 458.50B 440.40A 440.40A 453.70 +7.60 446.10 2255 ---- 462.10B 447.80A 447.80A 458.50 +7.60 450.90 2260 ---- 466.90B 452.40A 452.40A 463.40 +7.70 455.70 2265 ---- 471.80B 457.40A 457.40A 468.20 +7.60 460.60 2270 ---- 476.70B 462.10A 462.10A 473.10 +7.70 465.40 2275 ---- 481.20B 467.10A 467.10A 478.00 +7.80 470.20 2280 ---- 486.40B 472.10A 472.10A 482.80 +7.70 475.10 2290 ---- 496.20B 481.90A 481.90A 492.60 +7.80 484.80 2300 ---- 507.20B 488.80A 488.80A 502.40 +7.90 494.50 10 2310 ---- 515.80B 501.20A 501.20A 512.20 +7.90 504.30 2320 ---- 525.50B 510.90A 510.90A 522.00 +7.90 514.10 2325 ---- 530.40B 516.10A 516.10A 526.90 +7.90 519.00 2330 ---- 535.20B 520.70A 520.70A 531.80 +8.00 523.80 2340 ---- 545.10B 530.60A 530.60A 541.70 +8.10 533.60 2350 ---- 556.40B 537.60A 537.60A 551.50 +8.00 543.50 1 2360 ---- 564.60B 550.10A 550.10A 561.40 +8.10 553.30 2370 ---- 574.90B 560.00A 560.00A 571.30 +8.20 563.10 2375 ---- 579.50B 564.80A 564.80A 576.20 +8.20 568.00 2400 ---- 605.70B 586.80A 586.80A 601.00 +8.30 592.70 2425 ---- 629.20B 614.40A 614.40A 625.80 +8.40 617.40 2450 ---- 655.30B 636.20A 636.20A 650.70 +8.50 642.20 2475 ---- 678.90B 664.00A 664.00A 675.70 +8.60 667.10 2500 ---- 705.10B 685.80A 685.80A 700.70 +8.70 692.00 2525 ---- 728.90B 714.00A 714.00A 725.70 +8.70 717.00 2550 ---- 753.80B 735.50A 735.50A 750.70 +8.70 742.00 2750 ---- 953.50B 938.80A 938.80A 950.70 +8.70 942.00 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .30 UNCH .30 14 1025 ---- ---- ---- ---- .30 UNCH .30 2 1050 ---- ---- ---- ---- .40 UNCH .40 1060 ---- ---- ---- ---- .40 UNCH .40 1070 ---- ---- ---- ---- .40 -.10 .50 1075 ---- ---- ---- ---- .40 -.10 .50 12 1080 ---- ---- ---- ---- .50 UNCH .50 40 1090 ---- ---- ---- ---- .50 UNCH .50 1100 ---- ---- ---- ---- .50 -.10 .60 1 1110 ---- ---- ---- ---- .60 UNCH .60 1120 ---- ---- ---- ---- .60 UNCH .60 1125 ---- ---- ---- ---- .60 -.10 .70 1130 ---- ---- ---- ---- .60 -.10 .70 1140 ---- ---- ---- ---- .70 UNCH .70 1150 ---- ---- ---- ---- .70 -.10 .80 1155 ---- ---- ---- ---- .80 UNCH .80 1160 ---- ---- ---- ---- .80 UNCH .80 1165 ---- ---- ---- ---- .80 -.10 .90 1170 ---- ---- ---- ---- .80 -.10 .90 1175 ---- ---- ---- ---- .90 UNCH .90 100 1180 ---- ---- ---- ---- .90 -.10 1.00 1185 ---- ---- ---- ---- .90 -.10 1.00 1190 ---- ---- ---- ---- 1.00 UNCH 1.00 1195 ---- ---- ---- ---- 1.00 -.10 1.10 1200 ---- ---- ---- ---- 1.00 -.10 1.10 100 1205 ---- ---- ---- ---- 1.00 -.10 1.10 1210 ---- ---- ---- ---- 1.10 -.10 1.20 5 1215 ---- ---- ---- ---- 1.10 -.10 1.20 1220 ---- ---- ---- ---- 1.20 UNCH 1.20 1225 ---- ---- ---- ---- 1.20 -.10 1.30 49 1230 ---- ---- ---- ---- 1.20 -.10 1.30 4 1235 ---- ---- ---- ---- 1.30 -.10 1.40 1 1240 ---- ---- ---- ---- 1.30 -.10 1.40 1245 ---- ---- ---- ---- 1.30 -.20 1.50 1250 ---- ---- ---- ---- 1.40 -.10 1.50 5 1255 ---- ---- ---- ---- 1.40 -.20 1.60 1260 ---- ---- ---- ---- 1.50 -.10 1.60 1265 ---- ---- ---- ---- 1.50 -.20 1.70 1270 ---- ---- ---- ---- 1.60 -.10 1.70 1275 ---- ---- ---- ---- 1.60 -.20 1.80 41 1280 ---- ---- ---- ---- 1.70 -.10 1.80 1285 ---- ---- ---- ---- 1.70 -.20 1.90 1290 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1295 ---- ---- ---- ---- 1.80 -.20 2.00 1300 ---- ---- ---- ---- 1.90 -.20 2.10 55 1305 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1 1310 ---- ---- ---- ---- 2.00 -.20 2.20 1315 ---- ---- ---- ---- 2.10 -.20 2.30 1320 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1325 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1330 ---- ---- ---- ---- 2.30 -.20 2.50 1335 ---- ---- ---- ---- 2.40 -.20 2.60 1340 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1345 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1350 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 129 1355 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1360 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 4 1365 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1370 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1375 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 1380 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 1385 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 1390 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 3 1395 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 1400 4.10 4.10 4.00A 4.00A 3.90 -.20 5 4.10 9 259 1405 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 1410 ---- ---- 4.30A 4.30A 4.20 -.20 4.40 1415 ---- ---- 4.40A 4.40A 4.30 -.30 4.60 1420 ---- ---- 4.60A 4.60A 4.50 -.20 4.70 1425 ---- ---- 4.70A 4.70A 4.70 -.20 4.90 73 1430 ---- ---- 4.90A 4.90A 4.90 -.20 5.10 1435 ---- ---- 5.10A 5.10A 5.10 -.20 5.30 1 1440 ---- ---- 5.30A 5.30A 5.30 -.20 5.50 1445 ---- ---- 5.50A 5.50A 5.50 -.20 5.70 1450 ---- ---- 5.70A 5.70A 5.70 -.20 5.90 1257 1455 ---- ---- 6.00A 6.00A 5.90 -.20 6.10 1460 ---- ---- 6.20A 6.20A 6.20 -.10 6.30 1465 ---- ---- 6.50A 6.50A 6.40 -.20 6.60 1470 ---- ---- 6.70A 6.70A 6.70 -.10 6.80 1475 ---- ---- 7.00A 7.00A 6.90 -.20 7.10 1480 ---- ---- 7.20A 7.20A 7.20 -.20 7.40 1485 ---- ---- 7.50A 7.50A 7.50 -.20 7.70 3 1490 ---- ---- 7.80A 7.80A 7.80 -.20 8.00 1495 ---- ---- 8.10A 8.10A 8.20 -.10 8.30 1500 ---- ---- 8.50A 8.50A 8.50 -.10 100 8.60 25 433 1505 ---- ---- 8.80A 8.80A 8.80 -.20 9.00 1510 ---- 9.40B 9.10A 9.10A 9.20 -.10 9.30 7 1515 ---- 9.80B 9.50A 9.50A 9.60 -.10 9.70 1520 ---- 10.20B 9.90A 9.90A 10.00 -.10 10.10 2 1525 ---- 10.60B 10.30A 10.30A 10.40 -.10 10.50 20 1530 ---- 11.00B 10.70A 10.70A 10.80 -.10 10.90 1535 ---- 11.50B 11.10A 11.10A 11.30 UNCH 11.30 1540 ---- 12.00B 11.60A 11.60A 11.80 UNCH 11.80 1545 ---- 12.50B 12.00A 12.00A 12.30 UNCH 12.30 1550 ---- 13.00B 12.50A 12.50A 12.80 UNCH 12.80 974 1555 ---- 13.60B 13.00A 13.00A 13.30 UNCH 13.30 1560 ---- 14.10B 13.50A 13.50A 13.90 +.10 13.80 1565 ---- 14.80B 14.00A 14.00A 14.50 +.10 14.40 1570 ---- 15.40B 14.60A 14.60A 15.10 +.10 15.00 1 1575 ---- 16.00B 15.10A 15.10A 15.70 +.10 15.60 200 1580 ---- 16.70B 15.70A 15.70A 16.40 +.20 16.20 1585 ---- 17.40B 16.40A 16.40A 17.00 +.20 16.80 1590 ---- 18.10B 17.00A 17.00A 17.80 +.30 17.50 10 1595 ---- 18.90B 17.70A 17.70A 18.50 +.30 18.20 1 1600 19.00 19.70B 18.40A 19.70B 19.30 +.30 201 19.00 1255 1605 ---- 20.50B 19.10A 19.10A 20.10 +.40 19.70 1610 ---- 21.40B 19.90A 19.90A 20.90 +.40 20.50 1615 ---- 22.20B 20.70A 20.70A 21.80 +.50 21.30 52 1620 ---- 23.10B 21.50A 21.50A 22.70 +.50 22.20 1625 ---- 24.10B 22.30A 22.30A 23.60 +.50 23.10 26 1630 ---- 25.10B 23.20A 23.20A 24.60 +.60 24.00 1635 ---- 26.20B 24.10A 24.10A 25.60 +.60 25.00 3 1640 ---- 27.20B 25.10A 25.10A 26.60 +.60 26.00 490 1645 ---- 28.30B 26.00A 26.00A 27.70 +.70 27.00 1650 ---- 29.40B 27.10A 27.10A 28.80 +.80 28.00 1011 1655 ---- 30.70B 28.10A 28.10A 30.00 +.80 29.20 1660 ---- 31.80B 29.20A 29.20A 31.20 +.90 30.30 50 1665 ---- 33.10B 30.30A 30.30A 32.50 +1.00 31.50 6 1670 ---- 34.40B 31.50A 31.50A 33.70 +1.00 32.70 94 1675 35.80 35.80 32.70A 35.80 35.10 +1.10 10 34.00 151 1680 ---- 37.20B 34.00A 34.00A 36.50 +1.20 35.30 9 1685 ---- 38.70B 35.30A 35.30A 37.90 +1.30 36.60 1690 ---- 40.20B 36.70A 36.70A 39.30 +1.30 38.00 1 1695 ---- 41.80B 38.00A 38.00A 40.90 +1.40 39.50 5 1700 ---- 43.40B 39.50A 39.50A 42.40 +1.40 102 41.00 1227 1705 ---- 45.00B 41.00A 41.00A 44.00 +1.50 42.50 1710 ---- 46.80B 42.50A 42.50A 45.70 +1.60 44.10 24 1715 ---- 48.50B 44.10A 44.10A 47.40 +1.60 45.80 5 1720 ---- 50.40B 45.70A 45.70A 49.20 +1.70 47.50 3 1725 ---- 52.20B 47.40A 47.40A 51.00 +1.80 49.20 78 1730 52.70 54.10B 49.20A 51.40A 52.90 +1.80 1 51.10 1 1735 ---- 56.10B 51.00A 51.00A 54.80 +1.90 52.90 52 1740 ---- 58.20B 52.80A 52.80A 56.80 +2.00 54.80 6 1745 ---- 60.30B 54.70A 54.70A 58.80 +2.00 56.80 20 1750 57.10 62.50B 56.70A 62.40B 60.90 +2.10 5 58.80 479 1755 ---- 64.60B 58.70A 58.70A 63.10 +2.20 60.90 1760 ---- 66.90B 60.70A 60.70A 65.30 +2.30 63.00 32 1765 ---- 69.30B 62.90A 62.90A 67.50 +2.30 65.20 11 1770 ---- 71.60B 65.00A 65.00A 69.90 +2.50 67.40 3 1775 ---- 74.00B 67.30A 67.30A 72.20 +2.50 69.70 143 1780 ---- 76.50B 69.50A 69.50A 74.70 +2.70 72.00 1785 ---- 78.90B 71.90A 71.90A 77.10 +2.70 74.40 4 1790 ---- 81.70B 74.30A 74.30A 79.70 +2.80 76.90 8 1795 ---- 84.30B 76.70A 76.70A 82.30 +2.90 79.40 1800 ---- 87.00B 79.20A 79.20A 85.00 +3.00 150 82.00 150 499 1805 ---- 89.80B 81.80A 81.80A 87.70 +3.00 84.70 23 1810 ---- 92.60B 84.40A 84.40A 90.50 +3.10 10 87.40 17 1815 ---- 95.50B 87.10A 87.10A 93.40 +3.10 90.30 9 1820 ---- 98.40B 89.80A 89.80A 96.30 +3.20 93.10 9 1825 ---- 101.40B 92.60A 92.60A 99.20 +3.20 96.00 100 102 1830 ---- 104.30B 95.40A 95.40A 102.20 +3.30 98.90 2 1835 ---- 107.50B 98.30A 98.30A 105.20 +3.40 101.80 1 1840 ---- 110.60B 101.20A 101.20A 108.30 +3.50 104.80 2 1845 ---- 113.80B 104.20A 104.20A 111.40 +3.50 107.90 1850 ---- 117.00B 107.30A 107.30A 114.60 +3.70 110.90 266 1855 ---- 120.30B 110.40A 110.40A 117.80 +3.70 114.10 40 1860 ---- 123.60B 113.50A 113.50A 121.10 +3.80 117.30 24 1865 ---- 127.00B 116.70A 116.70A 124.40 +3.90 120.50 1870 ---- 130.40B 120.00A 120.00A 127.80 +4.00 123.80 2 1875 ---- 133.90B 123.30A 123.30A 131.20 +4.10 127.10 1880 ---- 137.40B 126.60A 126.60A 134.60 +4.10 130.50 1885 ---- 140.90B 130.00A 130.00A 138.10 +4.10 134.00 1890 ---- 144.50B 133.40A 133.40A 141.70 +4.30 137.40 1895 ---- 148.10B 136.90A 136.90A 145.30 +4.40 140.90 1900 ---- 151.80B 140.40A 140.40A 148.90 +4.40 144.50 101 1905 ---- 155.50B 143.90A 143.90A 152.50 +4.40 148.10 1910 ---- 159.30B 147.50A 147.50A 156.20 +4.50 151.70 5 1915 ---- 163.00B 151.10A 151.10A 160.00 +4.60 155.40 1920 ---- 166.80B 154.80A 154.80A 163.80 +4.70 159.10 1925 ---- 170.70B 158.50A 158.50A 167.60 +4.80 162.80 1930 ---- 174.60B 162.20A 162.20A 171.40 +4.80 166.60 2 1935 ---- 178.50B 166.00A 166.00A 175.30 +4.90 170.40 1940 ---- 182.40B 169.80A 169.80A 179.20 +5.00 174.20 1945 ---- 186.40B 173.60A 173.60A 183.10 +5.00 178.10 1950 187.80 190.40B 177.50A 190.40B 187.10 +5.10 5 182.00 5 5 1955 ---- 194.40B 181.40A 181.40A 191.00 +5.10 185.90 1960 ---- 198.40B 185.30A 185.30A 195.10 +5.20 189.90 3 1965 ---- 202.40B 189.20A 189.20A 199.10 +5.30 193.80 1970 ---- 206.50B 193.20A 193.20A 203.10 +5.30 197.80 1975 ---- 210.60B 197.20A 197.20A 207.20 +5.30 201.90 1980 ---- 214.80B 201.20A 201.20A 211.30 +5.40 205.90 1985 ---- 218.90B 205.20A 205.20A 215.40 +5.40 210.00 1990 ---- 223.10B 209.30A 209.30A 219.60 +5.50 214.10 1 1995 ---- 227.30B 213.40A 213.40A 223.80 +5.60 218.20 2000 ---- 231.50B 217.50A 217.50A 227.90 +5.50 222.40 95 2005 ---- 235.80B 221.70A 221.70A 232.20 +5.60 226.60 2010 ---- 240.00B 225.80A 225.80A 236.40 +5.60 230.80 2015 ---- 244.30B 230.00A 230.00A 240.60 +5.60 235.00 2020 ---- 248.60B 234.20A 234.20A 244.90 +5.70 239.20 2025 ---- 253.00B 238.50A 238.50A 249.20 +5.70 243.50 2030 ---- 257.30B 242.70A 242.70A 253.50 +5.70 247.80 2035 ---- 261.70B 247.00A 247.00A 257.80 +5.70 252.10 2040 ---- 266.10B 251.30A 251.30A 262.20 +5.80 256.40 1 2045 ---- 270.50B 255.60A 255.60A 266.60 +5.90 260.70 2050 ---- 274.90B 259.90A 259.90A 270.90 +5.80 265.10 375 2055 ---- 279.30B 264.30A 264.30A 275.30 +5.90 269.40 2060 ---- 283.80B 268.60A 268.60A 279.80 +6.00 273.80 2065 ---- 288.20B 273.00A 273.00A 284.20 +6.00 278.20 2070 ---- 292.70B 277.40A 277.40A 288.60 +6.00 282.60 2075 ---- 297.20B 281.80A 281.80A 293.10 +6.10 287.00 2080 ---- 301.70B 286.30A 286.30A 297.60 +6.10 291.50 2085 ---- 306.20B 290.70A 290.70A 302.10 +6.20 295.90 2090 ---- 310.80B 295.20A 295.20A 306.60 +6.20 300.40 2095 ---- 315.30B 299.60A 299.60A 311.10 +6.20 304.90 2100 ---- 319.90B 304.10A 304.10A 315.60 +6.20 309.40 1 2105 ---- 324.40B 308.60A 308.60A 320.20 +6.30 313.90 2110 ---- 329.00B 313.10A 313.10A 324.70 +6.30 318.40 2115 ---- 333.60B 317.60A 317.60A 329.30 +6.40 322.90 2120 ---- 338.20B 322.20A 322.20A 333.90 +6.40 327.50 2125 ---- 342.80B 326.70A 326.70A 338.40 +6.40 332.00 1 2130 ---- 347.40B 331.30A 331.30A 343.00 +6.40 336.60 1 2135 ---- 352.10B 335.80A 335.80A 347.70 +6.60 341.10 2 2140 ---- 356.70B 340.40A 340.40A 352.30 +6.60 345.70 2145 ---- 361.30B 345.00A 345.00A 356.90 +6.60 350.30 2150 ---- 366.00B 349.60A 349.60A 361.50 +6.60 354.90 5 2155 ---- 370.70B 354.20A 354.20A 366.20 +6.70 359.50 1 2160 ---- 375.40B 358.80A 358.80A 370.80 +6.60 364.20 2165 ---- 380.00B 363.40A 363.40A 375.50 +6.70 368.80 2170 ---- 384.70B 368.10A 368.10A 380.20 +6.80 373.40 2175 ---- 389.40B 372.70A 372.70A 384.90 +6.80 378.10 2180 ---- 394.10B 377.40A 377.40A 389.60 +6.80 382.80 2185 ---- 398.90B 382.00A 382.00A 394.30 +6.90 387.40 2190 ---- 403.60B 386.70A 386.70A 399.00 +6.90 392.10 2195 ---- 408.30B 391.40A 391.40A 403.70 +6.90 396.80 2200 ---- 413.10B 396.10A 396.10A 408.40 +6.90 401.50 2 2205 ---- 416.90B 400.80A 400.80A 413.20 +7.00 406.20 2210 ---- 420.90B 405.50A 405.50A 417.90 +7.00 410.90 2 2215 ---- 425.60B 410.20A 410.20A 422.60 +7.00 415.60 2220 ---- 430.30B 414.90A 414.90A 427.40 +7.00 420.40 2225 ---- 435.30B 419.60A 419.60A 432.10 +7.00 425.10 2230 ---- 439.70B 424.30A 424.30A 436.90 +7.10 429.80 2235 ---- 444.70B 429.10A 429.10A 441.70 +7.10 434.60 2240 ---- 449.60B 434.80A 434.80A 446.50 +7.20 439.30 2245 ---- 454.20B 440.90A 440.90A 451.20 +7.10 444.10 2250 ---- 460.80B 443.30A 443.30A 456.00 +7.20 448.80 2255 ---- 463.80B 450.40A 450.40A 460.80 +7.20 453.60 2260 ---- 468.70B 455.20A 455.20A 465.60 +7.20 458.40 2265 ---- 473.30B 460.10A 460.10A 470.40 +7.30 463.10 2270 ---- 478.40B 464.90A 464.90A 475.20 +7.30 467.90 2275 ---- 483.10B 469.60A 469.60A 480.00 +7.30 472.70 2280 ---- 487.70B 474.30A 474.30A 484.80 +7.30 477.50 2285 ---- 492.60B 479.20A 479.20A 489.60 +7.30 482.30 2290 ---- 497.50B 483.90A 483.90A 494.50 +7.40 487.10 2295 ---- 502.30B 488.70A 488.70A 499.30 +7.40 491.90 2300 ---- 509.00B 491.20A 491.20A 504.10 +7.40 496.70 162 2305 ---- 511.90B 498.50A 498.50A 509.00 +7.50 501.50 2310 ---- 516.90B 503.30A 503.30A 513.80 +7.40 506.40 2315 ---- 521.80B 508.30A 508.30A 518.70 +7.50 511.20 2320 ---- 526.50B 512.90A 512.90A 523.50 +7.50 516.00 2325 ---- 531.30B 517.70A 517.70A 528.40 +7.60 520.80 2330 ---- 536.20B 522.50A 522.50A 533.30 +7.60 525.70 2335 ---- 541.10B 527.50A 527.50A 538.10 +7.60 530.50 2340 ---- 546.30B 532.30A 532.30A 543.00 +7.60 535.40 2350 ---- 557.70B 539.50A 539.50A 552.80 +7.70 545.10 2360 ---- 565.60B 551.70A 551.70A 562.60 +7.80 554.80 2370 ---- 575.50B 561.60A 561.60A 572.30 +7.70 564.60 2375 ---- 580.40B 566.40A 566.40A 577.20 +7.80 569.40 2380 ---- 585.30B 571.40A 571.40A 582.20 +7.90 574.30 2390 ---- 595.00B 581.10A 581.10A 592.00 +7.90 584.10 2400 ---- 606.70B 588.30A 588.30A 601.80 +7.90 593.90 5 2410 ---- 614.80B 600.80A 600.80A 611.70 +8.00 603.70 2420 ---- 624.40B 610.50A 610.50A 621.50 +8.00 613.50 2425 ---- 629.40B 615.40A 615.40A 626.50 +8.10 618.40 2430 ---- 634.30B 620.30A 620.30A 631.40 +8.10 623.30 2440 ---- 644.40B 630.10A 630.10A 641.30 +8.10 633.20 2450 ---- 656.00B 637.30A 637.30A 651.20 +8.20 643.00 2475 ---- 679.10B 664.90A 664.90A 676.00 +8.30 667.70 2500 ---- 705.50B 686.50A 686.50A 700.80 +8.40 692.40 2525 ---- 728.60B 714.50A 714.50A 725.70 +8.50 717.20 2550 ---- 755.20B 736.10A 736.10A 750.70 +8.60 742.10 2575 ---- 778.50B 764.10A 764.10A 775.70 +8.70 767.00 2600 ---- 805.10B 785.70A 785.70A 800.70 +8.70 792.00 2625 ---- 828.70B 814.40A 814.40A 825.70 +8.70 817.00 2700 ---- 903.70B 889.40A 889.40A 900.70 +8.70 892.00 2850 ---- 1053.30B 1039.80A 1039.80A 1050.70 +8.70 1042.00 2900 ---- 1103.50B 1090.00A 1090.00A 1100.70 +8.70 1092.00 3000 ---- 1203.30B 1190.10A 1190.10A 1200.70 +8.70 1192.00 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 -.10 .20 950 ---- ---- ---- ---- .20 UNCH .20 975 ---- ---- ---- ---- .20 UNCH .20 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- 1.40 -.10 1.50 5000 1225 ---- ---- ---- ---- 1.60 -.10 1.70 30 1250 ---- ---- ---- ---- 1.90 -.10 2.00 1 1275 ---- ---- ---- ---- 2.20 -.10 2.30 75 1300 ---- ---- ---- ---- 2.60 -.10 2.70 2 1325 ---- ---- ---- ---- 3.00 -.10 3.10 25 1350 ---- ---- ---- ---- 3.50 -.20 3.70 1375 ---- ---- 4.30A 4.30A 4.10 -.30 4.40 1390 ---- ---- 4.70A 4.70A 4.60 -.30 4.90 1400 ---- ---- 5.10A 5.10A 4.90 -.30 5.20 102 1410 ---- ---- 5.40A 5.40A 5.30 -.30 5.60 1 1420 ---- ---- 5.80A 5.80A 5.70 -.30 6.00 1425 ---- ---- 6.00A 6.00A 5.90 -.30 6.20 1430 ---- ---- 6.20A 6.20A 6.10 -.30 6.40 1440 ---- ---- 6.70A 6.70A 6.50 -.40 6.90 1450 ---- ---- 7.20A 7.20A 7.10 -.30 7.40 2 1460 ---- ---- 7.70A 7.70A 7.60 -.30 7.90 1 1470 ---- ---- 8.30A 8.30A 8.20 -.30 8.50 1475 ---- ---- 8.60A 8.60A 8.50 -.30 8.80 1480 ---- ---- 8.90A 8.90A 8.80 -.30 9.10 1490 ---- ---- 9.60A 9.60A 9.50 -.30 9.80 1495 ---- ---- 9.90A 9.90A 9.90 -.30 10.20 1500 10.10 10.10 10.10 10.30B 10.30 -.20 1 10.50 4 1505 ---- ---- 10.70A 10.70A 10.70 -.20 10.90 1510 ---- ---- 11.10A 11.10A 11.10 -.20 11.30 1515 ---- ---- 11.50A 11.50A 11.50 -.20 11.70 1520 ---- ---- 11.90A 11.90A 12.00 -.10 12.10 1525 ---- ---- 12.30A 12.30A 12.40 -.20 12.60 1530 ---- 13.10B 12.80A 12.80A 12.90 -.10 13.00 1535 ---- 13.60B 13.30A 13.30A 13.40 -.10 13.50 1540 ---- 14.10B 13.70A 13.70A 13.90 -.10 14.00 1545 ---- 14.60B 14.30A 14.30A 14.50 UNCH 14.50 1550 ---- 15.20B 14.80A 14.80A 15.00 -.10 15.10 1555 ---- 15.80B 15.30A 15.30A 15.60 UNCH 15.60 1560 ---- 16.40B 15.90A 15.90A 16.20 UNCH 16.20 1565 ---- 17.00B 16.40A 16.40A 16.80 UNCH 16.80 1570 ---- 17.70B 17.00A 17.00A 17.50 +.10 17.40 1575 ---- 18.40B 17.60A 17.60A 18.20 +.20 18.00 1 1580 ---- 19.10B 18.30A 18.30A 18.90 +.20 18.70 1585 ---- 19.80B 18.90A 18.90A 19.60 +.20 19.40 1590 ---- 20.60B 19.60A 19.60A 20.30 +.20 20.10 1595 ---- 21.40B 20.30A 20.30A 21.10 +.30 20.80 1600 ---- 22.20B 21.10A 21.10A 21.90 +.30 21.60 52 1605 ---- 23.10B 21.80A 21.80A 22.70 +.30 22.40 1610 ---- 23.90B 22.60A 22.60A 23.60 +.40 23.20 1615 ---- 24.80B 23.40A 23.40A 24.50 +.50 24.00 1620 ---- 25.80B 24.30A 24.30A 25.40 +.50 24.90 1625 ---- 26.70B 25.10A 25.10A 26.30 +.50 25.80 1630 ---- 27.80B 26.00A 26.00A 27.30 +.50 26.80 1635 ---- 28.80B 27.00A 27.00A 28.30 +.60 27.70 1640 ---- 29.90B 27.90A 27.90A 29.40 +.70 28.70 1645 ---- 31.00B 28.90A 28.90A 30.40 +.60 29.80 1650 ---- 32.10B 30.00A 30.00A 31.50 +.60 30.90 1655 ---- 33.30B 31.00A 31.00A 32.70 +.70 32.00 1660 ---- 34.60B 32.10A 32.10A 33.90 +.80 33.10 1 1665 ---- 35.80B 33.30A 33.30A 35.10 +.80 34.30 1670 ---- 37.10B 34.50A 34.50A 36.30 +.80 35.50 1 1675 ---- 38.40B 35.70A 35.70A 37.60 +.80 36.80 15 1680 ---- 39.80B 36.90A 36.90A 39.00 +.90 38.10 1685 40.00 41.30B 38.20A 41.30B 40.40 +1.00 1 39.40 4 1690 ---- 42.70B 39.50A 39.50A 41.80 +1.00 40.80 1695 ---- 44.30B 41.00A 41.00A 43.30 +1.00 42.30 1700 ---- 45.80B 42.40A 42.40A 44.80 +1.10 43.70 1 1705 ---- 47.40B 43.80A 43.80A 46.40 +1.20 45.20 1710 ---- 49.10B 45.30A 45.30A 48.00 +1.20 46.80 1715 ---- 50.80B 46.90A 46.90A 49.70 +1.30 48.40 1720 ---- 52.50B 48.50A 48.50A 51.40 +1.40 50.00 1725 ---- 54.30B 50.10A 50.10A 53.20 +1.50 51.70 100 1730 ---- 56.20B 51.80A 51.80A 55.00 +1.50 53.50 52 1735 ---- 58.10B 53.50A 53.50A 56.80 +1.60 55.20 1740 ---- 60.00B 55.30A 55.30A 58.80 +1.70 57.10 1745 ---- 62.00B 57.10A 57.10A 60.70 +1.80 58.90 1750 ---- 64.10B 59.00A 59.00A 62.70 +1.80 60.90 60 1755 ---- 66.20B 60.90A 60.90A 64.80 +1.90 62.90 1760 ---- 68.30B 62.90A 62.90A 66.90 +2.00 64.90 1765 ---- 70.50B 64.90A 64.90A 69.10 +2.10 67.00 1770 ---- 72.80B 67.00A 67.00A 71.30 +2.20 69.10 1775 ---- 75.10B 69.10A 69.10A 73.50 +2.20 71.30 1780 ---- 77.40B 71.30A 71.30A 75.80 +2.30 73.50 1785 ---- 79.80B 73.50A 73.50A 78.20 +2.40 75.80 1790 ---- 82.30B 75.80A 75.80A 80.60 +2.40 78.20 1795 ---- 84.80B 78.10A 78.10A 83.00 +2.40 80.60 1800 ---- 87.30B 80.50A 80.50A 85.50 +2.50 83.00 1805 ---- 89.90B 82.90A 82.90A 88.10 +2.60 85.50 1810 ---- 92.60B 85.40A 85.40A 90.70 +2.60 88.10 1815 ---- 95.30B 87.90A 87.90A 93.30 +2.60 90.70 1820 ---- 98.10B 90.50A 90.50A 96.00 +2.70 93.30 1825 ---- 100.90B 93.10A 93.10A 98.70 +2.70 96.00 4 1830 ---- 103.80B 95.80A 95.80A 101.50 +2.70 98.80 1835 ---- 106.70B 98.50A 98.50A 104.40 +2.80 101.60 1840 ---- 109.60B 101.30A 101.30A 107.30 +2.90 104.40 1845 ---- 112.70B 104.10A 104.10A 110.20 +2.90 107.30 1850 ---- 115.70B 107.00A 107.00A 113.20 +2.90 110.30 30 1855 ---- 118.80B 109.90A 109.90A 116.20 +3.00 113.20 1860 ---- 122.00B 112.90A 112.90A 119.30 +3.00 116.30 1865 ---- 125.20B 115.90A 115.90A 122.50 +3.20 119.30 1870 ---- 128.40B 119.00A 119.00A 125.60 +3.10 122.50 1875 ---- 131.70B 122.10A 122.10A 128.90 +3.30 125.60 1880 ---- 135.00B 125.30A 125.30A 132.10 +3.30 128.80 1885 ---- 138.40B 128.50A 128.50A 135.50 +3.40 132.10 1890 ---- 141.80B 131.70A 131.70A 138.80 +3.40 135.40 1895 ---- 145.20B 135.00A 135.00A 142.20 +3.50 138.70 1900 ---- 148.70B 138.30A 138.30A 145.70 +3.70 142.00 1905 ---- 152.20B 141.70A 141.70A 149.10 +3.70 145.40 1910 ---- 155.80B 145.10A 145.10A 152.60 +3.70 148.90 1915 ---- 159.40B 148.50A 148.50A 156.20 +3.80 152.40 1920 ---- 163.00B 152.00A 152.00A 159.80 +3.90 155.90 1925 ---- 166.70B 155.50A 155.50A 163.40 +4.00 159.40 1930 ---- 170.40B 159.10A 159.10A 167.00 +4.00 163.00 1935 ---- 174.10B 162.70A 162.70A 170.70 +4.00 166.70 1940 ---- 177.90B 166.30A 166.30A 174.40 +4.10 170.30 1945 ---- 181.70B 170.00A 170.00A 178.20 +4.20 174.00 1950 ---- 185.50B 173.70A 173.70A 182.00 +4.30 177.70 1955 ---- 189.30B 177.40A 177.40A 185.80 +4.30 181.50 1960 ---- 193.20B 181.10A 181.10A 189.60 +4.30 185.30 1965 ---- 197.10B 184.90A 184.90A 193.50 +4.40 189.10 1970 ---- 201.00B 188.70A 188.70A 197.30 +4.40 192.90 1975 ---- 205.00B 192.60A 192.60A 201.30 +4.50 196.80 1980 ---- 209.00B 196.40A 196.40A 205.20 +4.50 200.70 1985 ---- 213.00B 200.30A 200.30A 209.20 +4.60 204.60 1990 ---- 217.00B 204.30A 204.30A 213.20 +4.70 208.50 1995 ---- 221.10B 208.20A 208.20A 217.20 +4.70 212.50 2000 ---- 225.20B 212.20A 212.20A 221.20 +4.70 216.50 2005 ---- 229.30B 216.20A 216.20A 225.30 +4.80 220.50 2010 ---- 233.40B 220.20A 220.20A 229.40 +4.80 224.60 2015 ---- 237.50B 224.20A 224.20A 233.50 +4.90 228.60 2020 ---- 241.70B 228.30A 228.30A 237.60 +4.90 232.70 2025 ---- 245.90B 232.40A 232.40A 241.70 +4.90 236.80 2030 ---- 250.10B 236.50A 236.50A 245.90 +4.90 241.00 2035 ---- 254.30B 240.60A 240.60A 250.10 +5.00 245.10 2040 ---- 258.50B 244.80A 244.80A 254.30 +5.00 249.30 2045 ---- 262.80B 248.90A 248.90A 258.50 +5.00 253.50 2050 ---- 267.10B 253.10A 253.10A 262.80 +5.10 257.70 2055 ---- 271.40B 257.30A 257.30A 267.00 +5.10 261.90 2060 ---- 275.70B 261.50A 261.50A 271.30 +5.20 266.10 2065 ---- 280.00B 265.80A 265.80A 275.60 +5.20 270.40 2070 ---- 284.30B 270.00A 270.00A 279.90 +5.30 274.60 2075 ---- 288.70B 274.30A 274.30A 284.30 +5.40 278.90 2080 ---- 293.10B 278.60A 278.60A 288.60 +5.40 283.20 2085 ---- 297.50B 282.90A 282.90A 293.00 +5.40 287.60 2090 ---- 301.90B 287.20A 287.20A 297.30 +5.40 291.90 2095 ---- 306.30B 291.60A 291.60A 301.70 +5.50 296.20 2100 ---- 310.70B 295.90A 295.90A 306.10 +5.50 300.60 2105 ---- 315.20B 300.30A 300.30A 310.60 +5.60 305.00 2110 ---- 319.60B 304.70A 304.70A 315.00 +5.60 309.40 2115 ---- 324.10B 309.10A 309.10A 319.40 +5.60 313.80 2120 ---- 328.60B 313.50A 313.50A 323.90 +5.70 318.20 2125 ---- 333.10B 317.90A 317.90A 328.40 +5.80 322.60 2130 ---- 337.60B 322.40A 322.40A 332.80 +5.70 327.10 2135 ---- 342.10B 326.80A 326.80A 337.30 +5.70 331.60 2140 ---- 346.60B 331.30A 331.30A 341.80 +5.80 336.00 2145 ---- 351.20B 335.80A 335.80A 346.40 +5.90 340.50 1 2150 ---- 355.70B 340.20A 340.20A 350.90 +5.90 345.00 2155 ---- 360.30B 344.70A 344.70A 355.40 +5.90 349.50 2160 ---- 364.90B 349.30A 349.30A 360.00 +6.00 354.00 2165 ---- 369.40B 353.80A 353.80A 364.50 +5.90 358.60 2170 ---- 374.00B 358.30A 358.30A 369.10 +6.00 363.10 2175 ---- 378.60B 362.80A 362.80A 373.70 +6.00 367.70 2180 ---- 383.20B 367.40A 367.40A 378.30 +6.10 372.20 2185 ---- 387.90B 372.00A 372.00A 382.90 +6.10 376.80 2190 ---- 392.50B 376.50A 376.50A 387.50 +6.10 381.40 2195 ---- 397.10B 381.10A 381.10A 392.10 +6.10 386.00 2200 ---- 401.80B 385.70A 385.70A 396.70 +6.20 390.50 1 2205 ---- 406.40B 390.30A 390.30A 401.30 +6.10 395.20 2210 ---- 411.10B 394.90A 394.90A 406.00 +6.20 399.80 2215 ---- 415.80B 399.50A 399.50A 410.60 +6.20 404.40 2220 ---- 420.40B 404.10A 404.10A 415.30 +6.30 409.00 2225 ---- 425.10B 408.80A 408.80A 419.90 +6.20 413.70 1 2230 ---- 429.80B 413.40A 413.40A 424.60 +6.30 418.30 2235 ---- 434.50B 418.10A 418.10A 429.30 +6.30 423.00 1 2240 ---- 439.20B 422.70A 422.70A 434.00 +6.40 427.60 2245 ---- 443.90B 427.40A 427.40A 438.70 +6.40 432.30 1 2250 ---- 448.70B 432.10A 432.10A 443.40 +6.40 437.00 2255 ---- 453.40B 436.70A 436.70A 448.10 +6.50 441.60 2 2260 ---- 458.10B 441.40A 441.40A 452.80 +6.50 446.30 2265 ---- 462.90B 446.10A 446.10A 457.50 +6.50 451.00 2270 ---- 467.60B 450.80A 450.80A 462.20 +6.50 455.70 1 2275 ---- 472.30B 455.50A 455.50A 467.00 +6.60 460.40 2280 473.70 475.40B 460.20A 473.30A 471.70 +6.60 2 465.10 2290 ---- 484.10B 469.70A 469.70A 481.20 +6.60 474.60 2300 ---- 496.20B 479.10A 479.10A 490.70 +6.70 484.00 2310 ---- 503.20B 488.60A 488.60A 500.30 +6.80 493.50 2320 ---- 512.80B 500.30A 500.30A 509.90 +6.90 503.00 2325 ---- 517.50B 504.90A 504.90A 514.60 +6.80 507.80 2330 ---- 522.30B 509.70A 509.70A 519.40 +6.80 512.60 2 2340 ---- 531.90B 519.30A 519.30A 529.10 +7.00 522.10 2350 ---- 544.20B 526.80A 526.80A 538.70 +7.00 531.70 1 2360 ---- 551.20B 538.50A 538.50A 548.30 +7.00 541.30 2370 ---- 560.40B 548.80A 548.80A 558.00 +7.10 550.90 2375 ---- 565.40B 553.40A 553.40A 562.90 +7.20 555.70 2380 ---- 570.10B 558.40A 558.40A 567.70 +7.20 560.50 2400 ---- 592.70B 574.90A 574.90A 587.10 +7.30 579.80 2425 ---- 614.10B 601.30A 601.30A 611.50 +7.50 604.00 2450 ---- 641.50B 623.40A 623.40A 635.90 +7.50 628.40 2475 ---- 663.00B 650.90A 650.90A 660.50 +7.70 652.80 2500 ---- 690.50B 672.20A 672.20A 685.10 +7.80 677.30 2525 ---- 712.60B 699.30A 699.30A 709.80 +7.90 701.90 2550 ---- 739.90B 721.20A 721.20A 734.50 +8.00 726.50 2575 ---- 762.30B 749.50A 749.50A 759.40 +8.10 751.30 2700 ---- 888.90B 869.60A 869.60A 884.20 +8.50 875.70 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 1.70 -.30 2.00 1225 ---- ---- ---- ---- 2.10 -.20 2.30 1250 ---- ---- ---- ---- 2.40 -.30 2.70 1275 ---- ---- ---- ---- 2.90 -.20 3.10 30 1300 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1325 ---- ---- ---- ---- 3.90 -.20 4.10 1350 ---- ---- 4.70A 4.70A 4.60 -.30 4.90 40 1375 ---- ---- 5.50A 5.50A 5.40 -.40 5.80 1390 ---- ---- 6.10A 6.10A 6.00 -.40 6.40 1400 ---- ---- 6.50A 6.50A 6.40 -.40 6.80 1410 ---- ---- 7.00A 7.00A 6.80 -.50 7.30 1420 ---- ---- 7.50A 7.50A 7.30 -.50 7.80 1425 ---- ---- 7.70A 7.70A 7.60 -.50 8.10 1430 ---- ---- 8.00A 8.00A 7.80 -.50 8.30 1440 ---- ---- 8.50A 8.50A 8.40 -.50 8.90 1450 ---- ---- 9.10A 9.10A 9.00 -.50 9.50 4 1460 ---- ---- 9.80A 9.80A 9.60 -.60 10.20 1470 ---- ---- 10.50A 10.50A 10.30 -.60 10.90 1475 ---- ---- 10.80A 10.80A 10.70 -.50 11.20 1480 ---- ---- 11.20A 11.20A 11.10 -.50 11.60 1490 ---- ---- 12.00A 12.00A 11.90 -.50 12.40 1495 ---- ---- 12.40A 12.40A 12.30 -.50 12.80 1500 ---- ---- 12.80A 12.80A 12.80 -.40 13.20 1505 ---- ---- 13.30A 13.30A 13.30 -.40 13.70 1510 ---- ---- 13.70A 13.70A 13.70 -.40 14.10 1515 ---- ---- 14.20A 14.20A 14.20 -.40 14.60 1520 ---- ---- 14.70A 14.70A 14.80 -.30 15.10 1 1525 ---- ---- 15.20A 15.20A 15.30 -.30 15.60 1 1530 ---- ---- 15.70A 15.70A 15.90 -.30 16.20 31 1535 ---- ---- 16.30A 16.30A 16.40 -.30 16.70 1540 ---- ---- 16.80A 16.80A 17.00 -.30 17.30 1545 ---- 17.90B 17.40A 17.40A 17.70 -.10 17.80 54 19 1550 ---- 18.60B 18.00A 18.00A 18.30 -.10 18.40 10 1555 ---- 19.20B 18.60A 18.60A 19.00 -.10 19.10 1560 ---- 19.90B 19.20A 19.20A 19.60 -.10 19.70 36 1565 ---- 20.60B 19.80A 19.80A 20.40 UNCH 20.40 1570 ---- 21.40B 20.50A 20.50A 21.10 UNCH 21.10 1575 ---- 22.20B 21.20A 21.20A 21.80 UNCH 21.80 1580 ---- 22.90B 21.90A 21.90A 22.60 +.10 22.50 1585 ---- 23.80B 22.70A 22.70A 23.40 +.10 23.30 1590 ---- 24.60B 23.40A 23.40A 24.30 +.20 24.10 1595 ---- 25.50B 24.20A 24.20A 25.10 +.20 24.90 1600 ---- 26.40B 25.10A 25.10A 26.00 +.30 25.70 5 586 1605 ---- 27.30B 25.90A 25.90A 27.00 +.40 26.60 1610 ---- 28.30B 26.80A 26.80A 27.90 +.40 27.50 1615 ---- 29.30B 27.70A 27.70A 28.90 +.50 28.40 1620 ---- 30.30B 28.60A 28.60A 29.90 +.50 29.40 1625 ---- 31.40B 29.60A 29.60A 30.90 +.50 30.40 1630 ---- 32.40B 30.60A 30.60A 32.00 +.60 31.40 1 1635 ---- 33.60B 31.60A 31.60A 33.10 +.70 32.40 1640 ---- 34.70B 32.60A 32.60A 34.30 +.80 33.50 1645 ---- 35.90B 33.70A 33.70A 35.40 +.70 34.70 2 1650 ---- 37.20B 34.90A 34.90A 36.70 +.90 1 35.80 14 1655 ---- 38.40B 36.00A 36.00A 37.90 +.90 37.00 1660 ---- 39.70B 37.20A 37.20A 39.20 +.90 38.30 3 1665 ---- 41.10B 38.40A 38.40A 40.50 +1.00 39.50 1 1670 ---- 42.50B 39.70A 39.70A 41.90 +1.10 40.80 1 1675 ---- 43.90B 41.00A 41.00A 43.30 +1.10 42.20 1680 ---- 45.40B 42.40A 42.40A 44.70 +1.10 43.60 1685 ---- 46.90B 43.80A 43.80A 46.20 +1.20 45.00 1690 ---- 48.40B 45.20A 45.20A 47.70 +1.20 46.50 1695 ---- 50.00B 46.60A 46.60A 49.30 +1.30 48.00 1700 ---- 51.70B 48.20A 48.20A 50.90 +1.40 49.50 148 1705 ---- 53.40B 49.70A 49.70A 52.50 +1.40 51.10 1710 ---- 55.10B 51.30A 51.30A 54.20 +1.50 52.70 1715 ---- 56.90B 52.90A 52.90A 56.00 +1.60 54.40 1720 ---- 58.70B 54.60A 54.60A 57.70 +1.60 56.10 1725 ---- 60.60B 56.30A 56.30A 59.60 +1.70 57.90 1730 ---- 62.50B 58.10A 58.10A 61.40 +1.70 59.70 1735 ---- 64.40B 59.90A 59.90A 63.30 +1.70 61.60 1740 ---- 66.40B 61.70A 61.70A 65.30 +1.80 63.50 1745 ---- 68.50B 63.60A 63.60A 67.30 +1.90 65.40 1750 ---- 70.60B 65.50A 65.50A 69.30 +1.90 67.40 14 1755 ---- 72.80B 67.50A 67.50A 71.50 +2.00 69.50 1760 ---- 75.00B 69.60A 69.60A 73.60 +2.00 71.60 1765 ---- 77.20B 71.70A 71.70A 75.80 +2.10 73.70 1770 ---- 79.50B 73.80A 73.80A 78.00 +2.10 75.90 3 1775 ---- 81.80B 76.00A 76.00A 80.30 +2.20 78.10 300 1780 ---- 84.20B 78.20A 78.20A 82.70 +2.30 80.40 1785 ---- 86.70B 80.40A 80.40A 85.10 +2.30 82.80 1790 ---- 89.20B 82.80A 82.80A 87.50 +2.40 85.10 1795 ---- 91.70B 85.10A 85.10A 90.00 +2.40 87.60 1800 ---- 94.30B 87.50A 87.50A 92.50 +2.50 90.00 149 1805 ---- 96.90B 90.00A 90.00A 95.10 +2.60 92.50 1810 ---- 99.60B 92.50A 92.50A 97.70 +2.60 95.10 1815 ---- 102.30B 95.10A 95.10A 100.40 +2.70 97.70 1820 ---- 105.10B 97.70A 97.70A 103.10 +2.70 100.40 1825 ---- 107.90B 100.30A 100.30A 105.90 +2.80 103.10 365 1830 ---- 110.80B 103.00A 103.00A 108.70 +2.90 105.80 1835 ---- 113.70B 105.70A 105.70A 111.60 +3.00 108.60 1840 ---- 116.70B 108.50A 108.50A 114.50 +3.00 111.50 1845 ---- 119.70B 111.40A 111.40A 117.40 +3.00 114.40 1850 ---- 122.70B 114.20A 114.20A 120.40 +3.10 117.30 1855 ---- 125.80B 117.20A 117.20A 123.40 +3.10 120.30 1860 ---- 128.90B 120.10A 120.10A 126.50 +3.20 123.30 1865 ---- 132.10B 123.20A 123.20A 129.60 +3.30 126.30 1870 ---- 135.30B 126.20A 126.20A 132.80 +3.40 129.40 1875 ---- 138.60B 129.30A 129.30A 136.00 +3.40 132.60 1880 ---- 141.90B 132.50A 132.50A 139.20 +3.40 135.80 1885 ---- 145.20B 135.60A 135.60A 142.50 +3.50 139.00 1890 ---- 148.60B 138.90A 138.90A 145.80 +3.60 142.20 1895 ---- 152.00B 142.10A 142.10A 149.10 +3.60 145.50 1900 ---- 155.50B 145.40A 145.40A 152.50 +3.60 148.90 10 10 1905 ---- 159.00B 148.80A 148.80A 156.00 +3.80 152.20 1 1910 ---- 162.50B 152.10A 152.10A 159.40 +3.80 155.60 1 1915 ---- 166.00B 155.60A 155.60A 162.90 +3.80 159.10 2 1920 ---- 169.60B 159.00A 159.00A 166.50 +3.90 162.60 1925 ---- 173.30B 162.50A 162.50A 170.00 +3.90 166.10 1930 ---- 176.90B 166.00A 166.00A 173.60 +4.00 169.60 1935 ---- 180.60B 169.60A 169.60A 177.20 +4.00 173.20 1940 ---- 184.30B 173.10A 173.10A 180.90 +4.10 176.80 1945 ---- 188.00B 176.80A 176.80A 184.60 +4.20 180.40 1950 ---- 191.80B 180.40A 180.40A 188.30 +4.20 184.10 1955 ---- 195.60B 184.10A 184.10A 192.10 +4.30 187.80 1960 ---- 199.40B 187.80A 187.80A 195.90 +4.30 191.60 1965 ---- 203.30B 191.50A 191.50A 199.70 +4.40 195.30 1970 ---- 207.20B 195.30A 195.30A 203.50 +4.40 199.10 1975 ---- 211.10B 199.10A 199.10A 207.40 +4.50 202.90 1980 ---- 215.00B 202.90A 202.90A 211.30 +4.50 206.80 1985 ---- 219.00B 206.70A 206.70A 215.20 +4.60 210.60 1990 ---- 222.90B 210.60A 210.60A 219.10 +4.60 214.50 1995 ---- 226.90B 214.50A 214.50A 223.10 +4.70 218.40 1 2000 ---- 231.00B 218.40A 218.40A 227.10 +4.70 222.40 2005 ---- 235.00B 222.40A 222.40A 231.10 +4.70 226.40 2010 ---- 239.10B 226.30A 226.30A 235.10 +4.70 230.40 2015 ---- 243.20B 230.30A 230.30A 239.10 +4.70 234.40 2020 ---- 247.30B 234.30A 234.30A 243.20 +4.80 238.40 2025 ---- 251.40B 238.30A 238.30A 247.30 +4.80 242.50 2030 ---- 255.50B 242.40A 242.40A 251.40 +4.90 246.50 2035 ---- 259.70B 246.50A 246.50A 255.60 +5.00 250.60 2040 ---- 263.90B 250.60A 250.60A 259.70 +4.90 254.80 2045 ---- 268.10B 254.70A 254.70A 263.90 +5.00 258.90 2050 ---- 272.30B 258.80A 258.80A 268.10 +5.10 263.00 2055 ---- 276.50B 262.90A 262.90A 272.30 +5.10 267.20 2060 ---- 280.80B 267.10A 267.10A 276.50 +5.10 271.40 2065 ---- 285.00B 271.30A 271.30A 280.70 +5.10 275.60 2070 ---- 289.30B 275.50A 275.50A 285.00 +5.20 279.80 2075 ---- 293.60B 279.70A 279.70A 289.30 +5.20 284.10 2080 ---- 297.90B 283.90A 283.90A 293.60 +5.30 288.30 2085 ---- 302.30B 288.20A 288.20A 297.90 +5.30 292.60 2090 ---- 306.60B 292.50A 292.50A 302.20 +5.30 296.90 2095 ---- 311.00B 296.70A 296.70A 306.50 +5.30 301.20 2100 ---- 315.30B 301.00A 301.00A 310.80 +5.30 305.50 2105 ---- 319.70B 305.40A 305.40A 315.20 +5.30 309.90 2110 ---- 324.10B 309.70A 309.70A 319.60 +5.40 314.20 2115 ---- 328.50B 314.00A 314.00A 323.90 +5.30 318.60 2120 ---- 333.00B 318.40A 318.40A 328.30 +5.40 322.90 2125 ---- 337.40B 322.70A 322.70A 332.70 +5.40 327.30 2130 ---- 341.80B 327.10A 327.10A 337.20 +5.50 331.70 2135 ---- 346.30B 331.50A 331.50A 341.60 +5.50 336.10 2140 ---- 350.80B 335.90A 335.90A 346.00 +5.50 340.50 2145 ---- 355.30B 340.30A 340.30A 350.50 +5.50 345.00 2150 ---- 359.80B 344.80A 344.80A 354.90 +5.50 349.40 2155 ---- 364.30B 349.20A 349.20A 359.40 +5.60 353.80 2160 ---- 368.80B 353.70A 353.70A 363.90 +5.60 358.30 2165 ---- 373.30B 358.10A 358.10A 368.40 +5.60 362.80 2170 ---- 377.90B 362.60A 362.60A 372.90 +5.60 367.30 2175 ---- 382.40B 367.10A 367.10A 377.40 +5.70 371.70 2180 ---- 387.00B 371.60A 371.60A 381.90 +5.60 376.30 2185 ---- 391.50B 376.10A 376.10A 386.50 +5.70 380.80 2190 ---- 396.10B 380.60A 380.60A 391.00 +5.70 385.30 2195 ---- 400.70B 385.10A 385.10A 395.60 +5.80 389.80 2200 ---- 405.30B 389.70A 389.70A 400.10 +5.70 394.40 2205 ---- 409.90B 394.20A 394.20A 404.70 +5.80 398.90 2210 ---- 414.50B 398.80A 398.80A 409.30 +5.80 403.50 2215 ---- 419.10B 403.30A 403.30A 413.90 +5.90 408.00 2 2220 ---- 423.70B 407.90A 407.90A 418.50 +5.90 412.60 1 2225 ---- 428.40B 412.50A 412.50A 423.10 +5.90 417.20 2230 ---- 433.00B 417.10A 417.10A 427.70 +5.90 421.80 2235 ---- 437.70B 421.60A 421.60A 432.30 +5.90 426.40 3 2240 ---- 442.30B 426.30A 426.30A 437.00 +6.00 431.00 2245 ---- 447.00B 430.90A 430.90A 441.60 +6.00 435.60 2250 ---- 451.60B 435.50A 435.50A 446.30 +6.10 440.20 2255 ---- 456.30B 440.10A 440.10A 450.90 +6.10 444.80 2260 ---- 461.00B 444.80A 444.80A 455.60 +6.10 449.50 2265 ---- 465.70B 449.40A 449.40A 460.30 +6.20 454.10 2270 ---- 470.40B 454.00A 454.00A 465.00 +6.20 458.80 2275 ---- 475.10B 458.70A 458.70A 469.60 +6.20 463.40 2280 ---- 479.80B 463.40A 463.40A 474.30 +6.20 468.10 2290 ---- 489.20B 472.70A 472.70A 483.80 +6.40 477.40 2300 ---- 498.70B 482.10A 482.10A 493.20 +6.40 486.80 2310 ---- 508.20B 491.50A 491.50A 502.70 +6.50 496.20 2320 ---- 517.70B 500.90A 500.90A 512.10 +6.50 505.60 2325 ---- 522.20B 505.60A 505.60A 516.90 +6.60 510.30 2330 ---- 525.60B 510.30A 510.30A 521.70 +6.70 515.00 2340 ---- 533.50B 519.80A 519.80A 531.20 +6.70 524.50 2350 ---- 546.30B 529.30A 529.30A 540.80 +6.80 534.00 2360 ---- 552.70B 538.80A 538.80A 550.30 +6.80 543.50 2370 ---- 561.70B 551.20A 551.20A 559.90 +6.90 553.00 2 2375 ---- 566.60B 555.60A 555.60A 564.70 +6.90 557.80 2 2380 ---- 571.40B 560.50A 560.50A 569.50 +6.90 562.60 1 2400 ---- 594.40B 577.00A 577.00A 588.80 +7.10 581.70 6 2425 ---- 615.20B 603.70A 603.70A 612.90 +7.10 605.80 2450 ---- 642.90B 625.10A 625.10A 637.20 +7.30 629.90 1 2475 ---- 663.20B 652.10A 652.10A 661.50 +7.30 654.20 2500 ---- 691.70B 673.60A 673.60A 686.00 +7.50 678.50 3 2525 ---- 712.30B 701.00A 701.00A 710.50 +7.60 702.90 2550 ---- 740.70B 722.40A 722.40A 735.10 +7.70 727.40 2575 ---- 761.60B 750.10A 750.10A 759.80 +7.80 752.00 2600 ---- 790.00B 771.40A 771.40A 784.60 +8.00 776.60 3000 ---- 1185.50B 1174.00A 1174.00A 1184.20 +8.50 1175.70 4000 ---- 2182.70B 2174.90A 2174.90A 2184.20 +8.50 2175.70 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 2.20 -.20 2.40 1225 ---- ---- ---- ---- 2.60 -.20 2.80 1250 ---- ---- ---- ---- 3.00 -.30 3.30 1275 ---- ---- ---- ---- 3.50 -.30 3.80 1300 ---- ---- ---- ---- 4.10 -.40 4.50 1325 ---- ---- 5.10A 5.10A 4.80 -.40 5.20 1350 ---- ---- 5.90A 5.90A 5.60 -.40 6.00 1375 ---- ---- ---- ---- 6.60 -.30 6.90 1400 ---- ---- ---- ---- 7.70 -.40 8.10 1410 ---- ---- ---- ---- 8.20 -.40 8.60 1420 ---- ---- ---- ---- 8.70 -.40 9.10 1425 ---- ---- ---- ---- 9.00 -.40 9.40 1430 ---- ---- ---- ---- 9.30 -.40 9.70 1440 ---- ---- ---- ---- 9.90 -.40 10.30 1450 ---- ---- ---- ---- 10.60 -.30 10.90 1460 ---- ---- ---- ---- 11.30 -.30 11.60 1470 ---- ---- ---- ---- 12.10 -.30 12.40 1475 ---- ---- ---- ---- 12.50 -.30 12.80 1480 ---- ---- ---- ---- 12.90 -.30 13.20 1490 ---- ---- ---- ---- 13.70 -.30 14.00 1500 ---- ---- ---- ---- 14.70 -.20 14.90 1505 ---- ---- ---- ---- 15.20 -.20 15.40 1510 ---- ---- ---- ---- 15.70 -.20 15.90 1515 ---- ---- ---- ---- 16.20 -.20 16.40 1520 ---- ---- ---- ---- 16.70 -.20 16.90 1525 ---- ---- ---- ---- 17.30 -.20 17.50 1530 ---- ---- ---- ---- 17.90 -.20 18.10 1535 ---- ---- ---- ---- 18.50 -.10 18.60 1540 ---- ---- ---- ---- 19.10 -.10 19.20 1545 ---- ---- ---- ---- 19.70 -.20 19.90 1550 19.90 19.90 19.90 20.00B 20.40 -.10 1 20.50 1150 1555 ---- ---- ---- ---- 21.10 -.10 21.20 1560 21.20 21.70B 21.10A 21.70B 21.80 -.10 2 21.90 1565 ---- ---- 22.50A 22.50A 22.50 -.10 22.60 1570 ---- ---- 23.20A 23.20A 23.30 UNCH 23.30 1575 ---- ---- 23.90A 23.90A 24.00 -.10 24.10 1580 ---- ---- 24.70A 24.70A 24.80 -.10 24.90 1585 ---- ---- 25.50A 25.50A 25.70 UNCH 25.70 1590 ---- ---- 26.20A 26.20A 26.50 UNCH 26.50 1595 ---- ---- 27.10A 27.10A 27.40 UNCH 27.40 1600 ---- ---- 27.90A 27.90A 28.30 +.10 28.20 3 1605 ---- ---- 28.80A 28.80A 29.20 UNCH 29.20 1610 ---- ---- 29.70A 29.70A 30.20 +.10 30.10 1615 ---- ---- 30.60A 30.60A 31.20 +.10 31.10 1620 ---- 32.20B 31.60A 31.60A 32.20 +.10 32.10 1625 ---- 33.20B 32.50A 32.50A 33.30 +.20 33.10 1630 ---- 34.30B 33.50A 33.50A 34.40 +.30 34.10 1635 ---- 35.40B 34.60A 34.60A 35.50 +.30 35.20 1640 ---- 36.60B 35.70A 35.70A 36.60 +.30 36.30 1645 ---- 37.70B 36.80A 36.80A 37.80 +.30 37.50 1650 ---- 39.00B 37.90A 37.90A 39.00 +.30 38.70 1655 ---- 40.20B 39.00A 39.00A 40.30 +.40 39.90 1660 ---- 41.50B 40.20A 40.20A 41.60 +.50 41.10 1665 ---- 42.80B 41.50A 41.50A 42.90 +.50 42.40 1670 ---- 44.20B 42.70A 42.70A 44.20 +.50 43.70 1675 ---- 45.50B 44.00A 44.00A 45.60 +.50 45.10 20 50 1680 ---- 46.90B 45.40A 45.40A 47.10 +.60 46.50 1685 ---- 48.40B 46.70A 46.70A 48.50 +.60 47.90 1690 ---- 49.90B 48.20A 48.20A 50.00 +.60 49.40 1695 ---- 51.50B 49.70A 49.70A 51.60 +.70 50.90 1700 ---- 53.00B 51.20A 51.20A 53.20 +.80 52.40 1705 ---- 54.70B 52.70A 52.70A 54.80 +.80 54.00 10 1710 ---- 56.30B 54.20A 54.20A 56.40 +.80 55.60 1715 ---- 58.10B 55.80A 55.80A 58.10 +.90 57.20 1720 ---- 59.80B 57.50A 57.50A 59.90 +1.00 58.90 1725 ---- 61.60B 59.20A 59.20A 61.70 +1.10 60.60 1730 ---- 63.50B 60.90A 60.90A 63.50 +1.10 62.40 1735 ---- 65.30B 62.70A 62.70A 65.30 +1.10 64.20 1 1740 ---- 67.30B 64.50A 64.50A 67.20 +1.10 66.10 1745 ---- 69.30B 66.30A 66.30A 69.20 +1.20 68.00 1750 ---- 71.30B 68.20A 68.20A 71.20 +1.30 69.90 1755 ---- 73.30B 70.20A 70.20A 73.20 +1.30 71.90 1760 ---- 75.40B 72.10A 72.10A 75.30 +1.40 73.90 1765 ---- 77.60B 74.20A 74.20A 77.40 +1.50 75.90 1770 ---- 79.80B 76.20A 76.20A 79.60 +1.60 78.00 1775 ---- 82.00B 78.30A 78.30A 81.80 +1.60 80.20 1780 ---- 84.30B 80.50A 80.50A 84.00 +1.60 82.40 1785 ---- 86.60B 82.70A 82.70A 86.30 +1.70 84.60 1790 ---- 89.00B 84.90A 84.90A 88.60 +1.70 86.90 1795 ---- 91.40B 87.20A 87.20A 91.00 +1.80 89.20 1800 ---- 93.90B 89.50A 89.50A 93.40 +1.90 91.50 1805 ---- 96.40B 91.90A 91.90A 95.90 +2.00 93.90 1810 ---- 98.90B 94.30A 94.30A 98.40 +2.00 96.40 1815 ---- 101.50B 96.80A 96.80A 100.90 +2.00 98.90 1820 ---- 104.20B 99.30A 99.30A 103.50 +2.10 101.40 1825 ---- 106.90B 101.80A 101.80A 106.10 +2.20 103.90 1830 ---- 109.60B 104.40A 104.40A 108.80 +2.20 106.60 1835 ---- 112.40B 107.00A 107.00A 111.50 +2.30 109.20 1840 ---- 115.20B 109.70A 109.70A 114.30 +2.40 111.90 1845 ---- 118.10B 112.40A 112.40A 117.10 +2.50 114.60 1 1850 ---- 121.00B 115.20A 115.20A 119.90 +2.50 117.40 1855 ---- 123.90B 118.00A 118.00A 122.80 +2.60 120.20 1860 ---- 126.90B 120.80A 120.80A 125.70 +2.60 123.10 1865 ---- 129.90B 123.70A 123.70A 128.70 +2.70 126.00 1870 ---- 133.00B 126.60A 126.60A 131.70 +2.80 128.90 1 1875 ---- 136.10B 129.60A 129.60A 134.70 +2.80 131.90 1880 ---- 139.20B 132.60A 132.60A 137.80 +2.90 134.90 1885 ---- 142.40B 135.60A 135.60A 140.90 +2.90 138.00 1 1890 ---- 145.70B 138.70A 138.70A 144.00 +2.90 141.10 1 1895 ---- 148.90B 141.80A 141.80A 147.20 +3.00 144.20 1900 ---- 152.20B 145.00A 145.00A 150.50 +3.10 147.40 1905 ---- 155.50B 148.20A 148.20A 153.70 +3.10 150.60 1 1910 ---- 158.90B 151.40A 151.40A 157.00 +3.10 153.90 1915 ---- 162.30B 154.70A 154.70A 160.40 +3.30 157.10 1 1920 ---- 165.70B 158.00A 158.00A 163.70 +3.20 160.50 1 1925 ---- 169.20B 161.30A 161.30A 167.10 +3.30 163.80 1930 ---- 172.70B 164.70A 164.70A 170.60 +3.40 167.20 1935 ---- 176.20B 168.10A 168.10A 174.00 +3.40 170.60 1940 ---- 179.80B 171.50A 171.50A 177.60 +3.50 174.10 1 1945 ---- 183.40B 175.00A 175.00A 181.10 +3.60 177.50 1 1950 ---- 187.00B 178.50A 178.50A 184.70 +3.60 181.10 1955 ---- 190.70B 182.00A 182.00A 188.30 +3.70 184.60 1960 ---- 194.40B 185.60A 185.60A 191.90 +3.70 188.20 1965 ---- 198.10B 189.20A 189.20A 195.50 +3.70 191.80 1970 ---- 201.80B 192.80A 192.80A 199.20 +3.80 195.40 1975 ---- 205.60B 196.40A 196.40A 202.90 +3.80 199.10 1980 ---- 209.30B 200.10A 200.10A 206.70 +3.90 202.80 1985 ---- 213.20B 203.80A 203.80A 210.40 +3.90 206.50 1990 ---- 217.00B 207.50A 207.50A 214.20 +3.90 210.30 1995 ---- 220.90B 211.30A 211.30A 218.10 +4.10 214.00 2000 ---- 224.70B 215.10A 215.10A 221.90 +4.10 217.80 2005 ---- 228.70B 218.90A 218.90A 225.80 +4.10 221.70 2010 ---- 232.60B 222.70A 222.70A 229.70 +4.20 225.50 2015 ---- 236.50B 226.60A 226.60A 233.60 +4.20 229.40 2020 ---- 240.50B 230.40A 230.40A 237.50 +4.20 233.30 2025 ---- 244.50B 234.30A 234.30A 241.50 +4.30 237.20 2030 ---- 248.50B 238.30A 238.30A 245.50 +4.30 241.20 2035 ---- 252.60B 242.20A 242.20A 249.50 +4.40 245.10 2040 ---- 256.60B 246.20A 246.20A 253.50 +4.40 249.10 2045 ---- 260.70B 250.10A 250.10A 257.60 +4.50 253.10 2050 ---- 264.80B 254.10A 254.10A 261.60 +4.40 257.20 2055 ---- 268.90B 258.20A 258.20A 265.70 +4.50 261.20 2060 ---- 273.00B 262.20A 262.20A 269.80 +4.50 265.30 2065 ---- 277.20B 266.30A 266.30A 273.90 +4.50 269.40 2070 ---- 281.40B 270.30A 270.30A 278.10 +4.60 273.50 2075 ---- 285.50B 274.40A 274.40A 282.30 +4.70 277.60 2080 ---- 289.70B 278.60A 278.60A 286.40 +4.60 281.80 2085 ---- 294.00B 282.70A 282.70A 290.60 +4.70 285.90 2090 ---- 298.20B 286.80A 286.80A 294.80 +4.70 290.10 2095 ---- 302.40B 291.00A 291.00A 299.10 +4.80 294.30 2100 ---- 306.70B 295.20A 295.20A 303.30 +4.80 298.50 2105 ---- 311.00B 299.40A 299.40A 307.60 +4.90 302.70 2110 ---- 315.30B 303.60A 303.60A 311.80 +4.80 307.00 2115 ---- 319.60B 307.80A 307.80A 316.10 +4.90 311.20 2120 ---- 323.90B 312.10A 312.10A 320.40 +4.90 315.50 2125 ---- 328.20B 316.30A 316.30A 324.80 +5.00 319.80 2130 ---- 332.60B 320.60A 320.60A 329.10 +5.00 324.10 2135 ---- 336.90B 324.90A 324.90A 333.40 +5.00 328.40 2140 ---- 341.30B 329.20A 329.20A 337.80 +5.10 332.70 2145 ---- 345.70B 333.50A 333.50A 342.10 +5.10 337.00 2150 ---- 350.10B 337.80A 337.80A 346.50 +5.10 341.40 2155 ---- 354.50B 342.10A 342.10A 350.90 +5.20 345.70 2160 ---- 358.90B 346.50A 346.50A 355.30 +5.20 350.10 2165 ---- 363.30B 350.80A 350.80A 359.70 +5.20 354.50 2170 ---- 367.80B 355.20A 355.20A 364.20 +5.30 358.90 2175 ---- 372.20B 359.60A 359.60A 368.60 +5.30 363.30 2180 ---- 376.70B 364.00A 364.00A 373.00 +5.30 367.70 2185 ---- 381.20B 368.40A 368.40A 377.50 +5.40 372.10 2190 ---- 385.60B 372.80A 372.80A 381.90 +5.30 376.60 2195 ---- 390.10B 377.30A 377.30A 386.40 +5.40 381.00 2200 ---- 394.60B 381.70A 381.70A 390.90 +5.40 385.50 2205 ---- 399.20B 386.10A 386.10A 395.40 +5.50 389.90 2210 ---- 403.70B 390.60A 390.60A 399.90 +5.50 394.40 2215 ---- 408.20B 395.10A 395.10A 404.40 +5.50 398.90 2220 ---- 412.80B 399.60A 399.60A 408.90 +5.50 403.40 2225 ---- 417.30B 404.10A 404.10A 413.40 +5.50 407.90 2230 ---- 421.90B 408.50A 408.50A 418.00 +5.60 412.40 2235 ---- 426.40B 413.10A 413.10A 422.50 +5.60 416.90 2240 ---- 431.00B 417.60A 417.60A 427.10 +5.70 421.40 2245 ---- 435.60B 422.10A 422.10A 431.60 +5.70 425.90 2250 ---- 440.20B 426.60A 426.60A 436.20 +5.70 430.50 2255 ---- 444.80B 431.20A 431.20A 440.80 +5.80 435.00 2260 ---- 449.40B 435.70A 435.70A 445.30 +5.70 439.60 2265 ---- 454.00B 440.30A 440.30A 449.90 +5.80 444.10 2270 ---- 458.60B 444.90A 444.90A 454.50 +5.80 448.70 2275 ---- 463.20B 449.40A 449.40A 459.10 +5.80 453.30 2 2280 ---- 467.90B 454.00A 454.00A 463.70 +5.80 457.90 2290 ---- 477.20B 463.20A 463.20A 473.00 +5.90 467.10 2300 ---- 486.50B 472.40A 472.40A 482.30 +6.00 476.30 2310 ---- 495.80B 481.60A 481.60A 491.60 +6.10 485.50 2320 ---- 505.20B 490.90A 490.90A 500.90 +6.10 494.80 2325 ---- 509.90B 495.60A 495.60A 505.60 +6.20 499.40 2330 ---- 514.60B 500.20A 500.20A 510.20 +6.10 504.10 2340 ---- 524.00B 509.50A 509.50A 519.60 +6.20 513.40 2350 ---- 533.40B 518.90A 518.90A 529.00 +6.30 522.70 2360 ---- 542.90B 528.20A 528.20A 538.40 +6.30 532.10 2370 ---- 552.30B 537.60A 537.60A 547.90 +6.40 541.50 2375 ---- 557.10B 542.30A 542.30A 552.60 +6.40 546.20 2380 ---- 561.80B 547.00A 547.00A 557.40 +6.50 550.90 2400 ---- 580.90B 565.90A 565.90A 576.40 +6.60 569.80 2425 ---- 595.80B 589.60A 589.60A 600.20 +6.70 593.50 2450 ---- 628.80B 613.50A 613.50A 624.20 +6.80 617.40 2475 ---- ---- ---- ---- 648.30 +7.00 641.30 2490 ---- ---- ---- ---- 662.80 +7.00 655.80 2500 ---- 677.10B 661.40A 661.40A 672.50 +7.10 665.40 2525 ---- ---- ---- ---- 696.80 +7.20 689.60 2550 ---- 725.70B 709.70A 709.70A 721.10 +7.30 713.80 2575 ---- ---- ---- ---- 745.60 +7.50 738.10 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 2.90 -.20 3.10 1225 ---- ---- ---- ---- 3.40 -.20 3.60 1250 ---- ---- ---- ---- 3.90 -.30 4.20 1275 ---- ---- ---- ---- 4.50 -.30 4.80 1300 ---- ---- ---- ---- 5.20 -.30 5.50 1325 ---- ---- ---- ---- 6.00 -.30 6.30 1350 ---- ---- ---- ---- 6.90 -.40 7.30 1375 ---- ---- ---- ---- 8.00 -.40 8.40 1400 ---- ---- ---- ---- 9.30 -.40 9.70 1410 ---- ---- ---- ---- 9.90 -.40 10.30 1420 ---- ---- ---- ---- 10.50 -.40 10.90 1425 ---- ---- ---- ---- 10.80 -.40 11.20 1430 ---- ---- ---- ---- 11.20 -.40 11.60 1440 ---- ---- ---- ---- 11.90 -.40 12.30 1450 ---- ---- ---- ---- 12.70 -.30 13.00 1460 ---- ---- ---- ---- 13.50 -.30 13.80 1470 ---- ---- ---- ---- 14.30 -.40 14.70 1475 ---- ---- ---- ---- 14.80 -.30 15.10 1480 ---- ---- ---- ---- 15.30 -.30 15.60 1490 ---- ---- ---- ---- 16.30 -.20 16.50 1500 ---- ---- ---- ---- 17.30 -.30 17.60 1505 ---- ---- ---- ---- 17.90 -.20 18.10 1510 ---- ---- ---- ---- 18.50 -.20 18.70 1515 ---- ---- ---- ---- 19.10 -.10 19.20 1520 ---- ---- ---- ---- 19.70 -.10 19.80 1525 ---- ---- ---- ---- 20.30 -.10 20.40 1530 ---- ---- ---- ---- 20.90 -.20 21.10 1535 ---- ---- ---- ---- 21.60 -.10 21.70 1540 ---- ---- ---- ---- 22.30 -.10 22.40 1545 ---- ---- ---- ---- 23.00 -.10 23.10 1550 ---- ---- ---- ---- 23.80 UNCH 23.80 1555 ---- ---- ---- ---- 24.50 UNCH 24.50 1560 ---- ---- ---- ---- 25.30 UNCH 25.30 1565 ---- ---- ---- ---- 26.10 UNCH 26.10 1570 ---- ---- ---- ---- 26.90 UNCH 26.90 1575 ---- ---- ---- ---- 27.80 +.10 27.70 1580 ---- ---- ---- ---- 28.70 +.20 28.50 1585 ---- ---- ---- ---- 29.60 +.20 29.40 1590 ---- ---- ---- ---- 30.50 +.20 30.30 1595 ---- ---- ---- ---- 31.50 +.30 31.20 1600 ---- ---- ---- ---- 32.40 +.20 32.20 1605 ---- ---- ---- ---- 33.50 +.30 33.20 1610 ---- ---- ---- ---- 34.50 +.30 34.20 1615 ---- ---- ---- ---- 35.60 +.40 35.20 1620 ---- ---- ---- ---- 36.70 +.40 36.30 1625 ---- ---- ---- ---- 37.80 +.40 37.40 1630 ---- ---- ---- ---- 39.00 +.50 38.50 1635 ---- ---- ---- ---- 40.10 +.40 39.70 1640 ---- ---- ---- ---- 41.40 +.50 40.90 1645 ---- ---- ---- ---- 42.60 +.50 42.10 1650 ---- ---- ---- ---- 43.90 +.50 43.40 1655 ---- ---- ---- ---- 45.20 +.50 44.70 1660 ---- ---- ---- ---- 46.60 +.60 46.00 1665 ---- ---- ---- ---- 48.00 +.70 47.30 1670 ---- ---- 48.60A 48.60A 49.40 +.70 48.70 1675 ---- ---- 50.00A 50.00A 50.90 +.80 50.10 1680 ---- ---- 51.40A 51.40A 52.40 +.80 51.60 1685 ---- ---- 53.00A 53.00A 53.90 +.80 53.10 1690 ---- ---- 54.50A 54.50A 55.50 +.90 54.60 1695 ---- ---- 56.00A 56.00A 57.10 +.90 56.20 1700 ---- ---- 57.60A 57.60A 58.70 +.90 57.80 1 1705 ---- ---- 59.20A 59.20A 60.40 +1.00 59.40 1710 ---- ---- 60.80A 60.80A 62.10 +1.00 61.10 1715 ---- ---- 62.50A 62.50A 63.80 +1.00 62.80 1720 ---- ---- 64.20A 64.20A 65.60 +1.00 64.60 1725 ---- ---- 66.00A 66.00A 67.50 +1.10 66.40 1730 ---- ---- 67.80A 67.80A 69.30 +1.10 68.20 1735 ---- 70.20B 69.60A 69.60A 71.30 +1.20 70.10 1740 ---- 72.10B 71.50A 71.50A 73.20 +1.20 72.00 1745 ---- 74.20B 73.40A 73.40A 75.20 +1.30 73.90 1750 ---- 76.20B 75.40A 75.40A 77.20 +1.30 75.90 1755 ---- 78.30B 77.40A 77.40A 79.30 +1.40 77.90 1760 ---- 80.50B 79.40A 79.40A 81.40 +1.40 80.00 1765 ---- 82.70B 81.50A 81.50A 83.60 +1.50 82.10 1770 ---- 84.90B 83.60A 83.60A 85.70 +1.50 84.20 1775 ---- 87.20B 85.80A 85.80A 88.00 +1.60 86.40 1780 ---- 89.50B 88.00A 88.00A 90.30 +1.60 88.70 1785 ---- 91.80B 90.20A 90.20A 92.60 +1.70 90.90 1790 ---- 94.20B 92.50A 92.50A 94.90 +1.70 93.20 1795 ---- 96.70B 94.80A 94.80A 97.30 +1.70 95.60 1800 ---- 99.20B 97.20A 97.20A 99.80 +1.80 98.00 1805 ---- 101.70B 99.60A 99.60A 102.20 +1.80 100.40 1810 ---- 104.30B 102.00A 102.00A 104.80 +1.90 102.90 1815 ---- 106.90B 104.50A 104.50A 107.30 +1.90 105.40 1820 ---- 109.50B 107.10A 107.10A 109.90 +2.00 107.90 1825 ---- 112.20B 109.60A 109.60A 112.60 +2.10 110.50 1830 ---- 115.00B 112.20A 112.20A 115.30 +2.20 113.10 1835 ---- 117.70B 114.90A 114.90A 118.00 +2.20 115.80 1840 ---- 120.50B 117.60A 117.60A 120.70 +2.20 118.50 1845 ---- 123.40B 120.30A 120.30A 123.50 +2.30 121.20 1850 ---- 126.30B 123.10A 123.10A 126.40 +2.40 124.00 1855 ---- 129.20B 125.90A 125.90A 129.30 +2.50 126.80 1860 ---- 132.20B 128.70A 128.70A 132.20 +2.50 129.70 1865 ---- 135.20B 131.60A 131.60A 135.20 +2.60 132.60 1870 ---- 138.30B 134.50A 134.50A 138.20 +2.70 135.50 1875 ---- 141.30B 137.50A 137.50A 141.20 +2.70 138.50 1880 ---- 144.50B 140.50A 140.50A 144.30 +2.80 141.50 1885 ---- 147.60B 143.50A 143.50A 147.40 +2.80 144.60 1890 ---- 150.80B 146.60A 146.60A 150.50 +2.80 147.70 1895 ---- 154.10B 149.70A 149.70A 153.70 +2.90 150.80 1900 ---- 157.30B 152.80A 152.80A 156.90 +3.00 153.90 1905 ---- 160.60B 156.00A 156.00A 160.20 +3.10 157.10 1910 ---- 164.00B 159.20A 159.20A 163.50 +3.20 160.30 1915 ---- 167.30B 162.40A 162.40A 166.80 +3.20 163.60 1920 ---- 170.70B 165.70A 165.70A 170.20 +3.30 166.90 1925 ---- 174.20B 169.00A 169.00A 173.50 +3.30 170.20 1930 ---- 177.60B 172.30A 172.30A 177.00 +3.40 173.60 1935 ---- 181.10B 175.70A 175.70A 180.40 +3.40 177.00 1940 ---- 184.70B 179.10A 179.10A 183.90 +3.50 180.40 1945 ---- 188.20B 182.50A 182.50A 187.40 +3.60 183.80 1950 ---- 191.80B 186.00A 186.00A 190.90 +3.60 187.30 1955 ---- 195.40B 189.50A 189.50A 194.50 +3.70 190.80 1960 ---- 199.00B 193.00A 193.00A 198.10 +3.70 194.40 1965 ---- 202.70B 196.50A 196.50A 201.70 +3.80 197.90 1970 ---- 206.40B 200.10A 200.10A 205.40 +3.90 201.50 1975 ---- 210.10B 203.70A 203.70A 209.10 +4.00 205.10 1980 ---- 213.90B 207.30A 207.30A 212.80 +4.00 208.80 1985 ---- 217.60B 211.00A 211.00A 216.50 +4.00 212.50 1990 ---- 221.40B 214.70A 214.70A 220.30 +4.10 216.20 1995 ---- 225.20B 218.40A 218.40A 224.10 +4.20 219.90 2000 ---- 229.10B 222.10A 222.10A 227.90 +4.20 223.70 2005 ---- 233.00B 225.80A 225.80A 231.70 +4.30 227.40 2010 ---- 236.80B 229.60A 229.60A 235.60 +4.40 231.20 2015 ---- 240.70B 233.40A 233.40A 239.40 +4.30 235.10 2020 ---- 244.70B 237.20A 237.20A 243.30 +4.40 238.90 2025 ---- 248.60B 241.10A 241.10A 247.20 +4.40 242.80 2030 ---- 252.60B 244.90A 244.90A 251.20 +4.50 246.70 2035 ---- 256.60B 248.80A 248.80A 255.10 +4.50 250.60 2040 ---- 260.60B 252.70A 252.70A 259.10 +4.60 254.50 2045 ---- 264.60B 256.70A 256.70A 263.10 +4.60 258.50 2050 ---- 268.70B 260.60A 260.60A 267.10 +4.60 262.50 2055 ---- 272.70B 264.60A 264.60A 271.20 +4.70 266.50 2060 ---- 276.80B 268.60A 268.60A 275.20 +4.70 270.50 2065 ---- 280.90B 272.60A 272.60A 279.30 +4.80 274.50 2070 ---- 285.10B 276.60A 276.60A 283.40 +4.80 278.60 2075 ---- 289.20B 280.60A 280.60A 287.50 +4.90 282.60 2080 ---- 293.30B 284.70A 284.70A 291.60 +4.90 286.70 2085 ---- 297.50B 288.80A 288.80A 295.70 +4.90 290.80 2090 ---- 301.70B 292.90A 292.90A 299.90 +5.00 294.90 2095 ---- 305.90B 297.00A 297.00A 304.10 +5.00 299.10 2100 ---- 310.10B 301.10A 301.10A 308.20 +5.00 303.20 2105 ---- 314.40B 305.20A 305.20A 312.40 +5.00 307.40 2110 ---- 318.60B 309.40A 309.40A 316.60 +5.00 311.60 2115 ---- 322.90B 313.60A 313.60A 320.90 +5.10 315.80 2120 ---- 327.10B 317.80A 317.80A 325.10 +5.10 320.00 2125 ---- 331.40B 322.00A 322.00A 329.30 +5.10 324.20 2130 ---- 335.70B 326.20A 326.20A 333.60 +5.10 328.50 2135 ---- 340.00B 330.40A 330.40A 337.90 +5.20 332.70 2140 ---- 344.40B 334.70A 334.70A 342.20 +5.20 337.00 2145 ---- 348.70B 338.90A 338.90A 346.50 +5.20 341.30 2150 ---- 353.10B 343.20A 343.20A 350.80 +5.20 345.60 2155 ---- 357.40B 347.50A 347.50A 355.10 +5.20 349.90 2160 ---- 361.80B 351.80A 351.80A 359.40 +5.20 354.20 2165 ---- 366.20B 356.10A 356.10A 363.70 +5.10 358.60 2170 ---- 370.60B 360.40A 360.40A 368.10 +5.20 362.90 2175 ---- 375.00B 364.70A 364.70A 372.40 +5.10 367.30 2180 ---- 379.40B 369.10A 369.10A 376.80 +5.20 371.60 2185 ---- 383.90B 373.40A 373.40A 381.20 +5.20 376.00 2190 ---- 388.30B 377.80A 377.80A 385.60 +5.20 380.40 2195 ---- 392.80B 382.20A 382.20A 390.00 +5.20 384.80 2200 ---- 397.20B 386.60A 386.60A 394.40 +5.20 389.20 2205 ---- 401.70B 391.00A 391.00A 398.80 +5.20 393.60 2210 ---- 406.20B 395.40A 395.40A 403.20 +5.20 398.00 2215 ---- 410.70B 399.80A 399.80A 407.60 +5.10 402.50 2220 ---- 415.20B 404.30A 404.30A 412.00 +5.10 406.90 2225 ---- 419.70B 408.70A 408.70A 416.50 +5.10 411.40 2230 ---- 424.20B 413.10A 413.10A 421.00 +5.20 415.80 2235 ---- 428.80B 417.60A 417.60A 425.40 +5.10 420.30 2240 ---- 433.30B 422.10A 422.10A 429.90 +5.10 424.80 2245 ---- 437.80B 426.60A 426.60A 434.40 +5.10 429.30 2250 ---- 442.40B 431.00A 431.00A 438.90 +5.20 433.70 2255 ---- 447.00B 435.50A 435.50A 443.40 +5.10 438.30 2260 ---- 451.50B 440.00A 440.00A 447.90 +5.10 442.80 2265 ---- 456.10B 444.60A 444.60A 452.50 +5.20 447.30 2270 ---- 460.70B 449.10A 449.10A 457.00 +5.20 451.80 2275 ---- 465.30B 453.60A 453.60A 461.60 +5.20 456.40 2280 ---- 469.90B 458.10A 458.10A 466.10 +5.20 460.90 2290 ---- 479.10B 467.20A 467.20A 475.30 +5.30 470.00 2300 ---- 488.40B 476.40A 476.40A 484.50 +5.40 479.10 2310 ---- 497.70B 485.50A 485.50A 493.80 +5.50 488.30 2320 ---- 507.00B 494.70A 494.70A 503.10 +5.60 497.50 2325 ---- 511.60B 499.30A 499.30A 507.70 +5.60 502.10 2330 ---- 516.30B 503.90A 503.90A 512.40 +5.70 506.70 2340 ---- 525.60B 513.20A 513.20A 521.80 +5.80 516.00 2350 ---- 535.00B 522.40A 522.40A 531.20 +5.90 525.30 2360 ---- 544.40B 531.70A 531.70A 540.60 +6.00 534.60 2370 ---- 553.80B 541.00A 541.00A 550.10 +6.20 543.90 2375 ---- 558.50B 545.70A 545.70A 554.80 +6.20 548.60 2380 ---- 563.20B 550.40A 550.40A 559.50 +6.20 553.30 2400 ---- 582.20B 569.10A 569.10A 578.50 +6.50 572.00 2425 ---- 605.90B 592.60A 592.60A 602.40 +6.80 595.60 2450 ---- 629.80B 616.30A 616.30A 626.30 +7.00 619.30 2475 ---- ---- 640.10A 640.10A 650.40 +7.30 643.10 2500 ---- 677.80B 663.90A 663.90A 674.50 +7.40 667.10 2525 ---- ---- ---- ---- 698.70 +7.60 691.10 2550 ---- 726.20B 711.90A 711.90A 723.00 +7.80 715.20 2575 ---- ---- ---- ---- 747.40 +7.90 739.50 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 2.20 +.10 2.10 1250 ---- ---- ---- ---- 2.80 +.20 2.60 1275 ---- ---- ---- ---- 3.50 +.20 3.30 1300 ---- ---- ---- ---- 4.40 +.30 4.10 1325 ---- ---- ---- ---- 5.40 +.30 5.10 1350 ---- ---- ---- ---- 6.70 +.40 6.30 1375 ---- ---- ---- ---- 8.10 +.40 7.70 1400 ---- ---- ---- ---- 9.80 +.40 9.40 1420 ---- ---- ---- ---- 11.40 +.50 10.90 1425 ---- ---- ---- ---- 11.80 +.50 11.30 1430 ---- ---- ---- ---- 12.20 +.50 11.70 1440 ---- ---- ---- ---- 13.10 +.50 12.60 1450 ---- ---- ---- ---- 14.10 +.60 13.50 1460 ---- ---- ---- ---- 15.10 +.60 14.50 1470 ---- ---- ---- ---- 16.20 +.60 15.60 1475 ---- ---- ---- ---- 16.70 +.60 16.10 1480 ---- ---- ---- ---- 17.30 +.60 16.70 1490 ---- ---- ---- ---- 18.50 +.70 17.80 1500 ---- ---- ---- ---- 19.80 +.70 19.10 1510 ---- ---- ---- ---- 21.10 +.70 20.40 1515 ---- ---- ---- ---- 21.80 +.80 21.00 1520 ---- ---- ---- ---- 22.50 +.80 21.70 1525 ---- ---- ---- ---- 23.20 +.80 22.40 1530 ---- ---- ---- ---- 24.00 +.80 23.20 1535 ---- ---- ---- ---- 24.70 +.80 23.90 1540 ---- ---- ---- ---- 25.50 +.80 24.70 1545 ---- ---- ---- ---- 26.30 +.80 25.50 1550 ---- ---- ---- ---- 27.10 +.80 26.30 1555 ---- ---- ---- ---- 28.00 +.90 27.10 1560 ---- ---- ---- ---- 28.90 +1.00 27.90 1565 ---- ---- ---- ---- 29.70 +.90 28.80 1570 ---- ---- ---- ---- 30.70 +1.00 29.70 1575 ---- ---- ---- ---- 31.60 +1.00 30.60 1580 ---- ---- ---- ---- 32.50 +1.00 31.50 1585 ---- ---- ---- ---- 33.50 +1.10 32.40 1590 ---- ---- ---- ---- 34.50 +1.10 33.40 1595 ---- ---- ---- ---- 35.60 +1.20 34.40 1600 ---- ---- ---- ---- 36.60 +1.20 35.40 1605 ---- ---- ---- ---- 37.70 +1.20 36.50 1610 ---- ---- ---- ---- 38.80 +1.30 37.50 1615 ---- ---- ---- ---- 39.90 +1.30 38.60 1620 ---- ---- ---- ---- 41.10 +1.40 39.70 1625 ---- ---- ---- ---- 42.20 +1.40 40.80 1630 ---- ---- ---- ---- 43.40 +1.40 42.00 1635 ---- ---- ---- ---- 44.70 +1.50 43.20 1640 ---- ---- ---- ---- 45.90 +1.50 44.40 1645 ---- ---- ---- ---- 47.20 +1.60 45.60 1650 ---- ---- ---- ---- 48.50 +1.60 46.90 1655 ---- ---- ---- ---- 49.90 +1.70 48.20 1660 ---- ---- ---- ---- 51.20 +1.70 49.50 1665 ---- ---- ---- ---- 52.60 +1.80 50.80 1670 ---- ---- ---- ---- 54.00 +1.80 52.20 1675 ---- ---- ---- ---- 55.50 +1.90 53.60 1680 ---- ---- ---- ---- 57.00 +2.00 55.00 1685 ---- ---- ---- ---- 58.50 +2.00 56.50 1690 ---- ---- ---- ---- 60.00 +2.00 58.00 1695 ---- ---- ---- ---- 61.60 +2.10 59.50 1700 ---- ---- ---- ---- 63.20 +2.20 61.00 1705 ---- ---- ---- ---- 64.80 +2.20 62.60 1710 ---- ---- ---- ---- 66.40 +2.20 64.20 1715 ---- ---- ---- ---- 68.10 +2.20 65.90 1720 ---- ---- ---- ---- 69.80 +2.20 67.60 1725 ---- ---- ---- ---- 71.50 +2.20 69.30 1730 ---- ---- ---- ---- 73.30 +2.30 71.00 1735 ---- ---- ---- ---- 75.10 +2.30 72.80 1740 ---- ---- ---- ---- 76.90 +2.20 74.70 1745 ---- ---- ---- ---- 78.80 +2.30 76.50 1750 ---- ---- ---- ---- 80.70 +2.30 78.40 1755 ---- ---- ---- ---- 82.60 +2.20 80.40 1760 ---- ---- ---- ---- 84.50 +2.20 82.30 1765 ---- ---- ---- ---- 86.50 +2.20 84.30 1770 ---- ---- ---- ---- 88.50 +2.10 86.40 1775 ---- ---- ---- ---- 90.60 +2.10 88.50 1780 ---- ---- ---- ---- 92.70 +2.10 90.60 1785 ---- ---- ---- ---- 94.80 +2.00 92.80 1790 ---- ---- ---- ---- 97.00 +2.00 95.00 1795 ---- ---- ---- ---- 99.20 +1.90 97.30 1800 ---- ---- ---- ---- 101.50 +1.90 99.60 1805 ---- ---- ---- ---- 103.80 +1.90 101.90 1810 ---- ---- ---- ---- 106.10 +1.80 104.30 1815 ---- ---- ---- ---- 108.50 +1.80 106.70 1820 ---- ---- ---- ---- 111.00 +1.80 109.20 1825 ---- ---- ---- ---- 113.50 +1.80 111.70 1830 ---- ---- ---- ---- 116.00 +1.70 114.30 1835 ---- ---- ---- ---- 118.60 +1.70 116.90 1840 ---- ---- ---- ---- 121.30 +1.70 119.60 1845 ---- ---- ---- ---- 124.00 +1.70 122.30 1850 ---- ---- ---- ---- 126.80 +1.80 125.00 1855 ---- ---- ---- ---- 129.60 +1.80 127.80 1860 ---- ---- ---- ---- 132.40 +1.70 130.70 1865 ---- ---- ---- ---- 135.40 +1.80 133.60 1870 ---- ---- ---- ---- 138.40 +1.90 136.50 1875 ---- ---- ---- ---- 141.40 +1.90 139.50 1880 ---- ---- ---- ---- 144.50 +2.00 142.50 1885 ---- ---- ---- ---- 147.60 +2.00 145.60 1890 ---- ---- ---- ---- 150.80 +2.10 148.70 1895 ---- ---- ---- ---- 154.00 +2.10 151.90 1900 ---- ---- ---- ---- 157.30 +2.30 155.00 1905 ---- ---- ---- ---- 160.60 +2.30 158.30 1910 ---- ---- ---- ---- 163.90 +2.40 161.50 1915 ---- ---- ---- ---- 167.30 +2.50 164.80 1920 ---- ---- ---- ---- 170.70 +2.50 168.20 1925 ---- ---- ---- ---- 174.20 +2.60 171.60 1930 ---- ---- ---- ---- 177.70 +2.70 175.00 1935 ---- ---- ---- ---- 181.20 +2.80 178.40 1940 ---- ---- ---- ---- 184.80 +2.90 181.90 1945 ---- ---- ---- ---- 188.40 +3.10 185.30 1950 ---- ---- ---- ---- 192.00 +3.10 188.90 1955 ---- ---- ---- ---- 195.70 +3.30 192.40 1960 ---- ---- ---- ---- 199.30 +3.30 196.00 1965 ---- ---- ---- ---- 203.00 +3.40 199.60 1970 ---- ---- ---- ---- 206.80 +3.60 203.20 1975 ---- ---- ---- ---- 210.50 +3.60 206.90 1980 ---- ---- ---- ---- 214.30 +3.80 210.50 1985 ---- ---- ---- ---- 218.10 +3.90 214.20 1990 ---- ---- ---- ---- 221.90 +4.00 217.90 1995 ---- ---- ---- ---- 225.70 +4.00 221.70 2000 ---- ---- ---- ---- 229.50 +4.10 225.40 2005 ---- ---- ---- ---- 233.40 +4.20 229.20 2010 ---- ---- ---- ---- 237.20 +4.30 232.90 2015 ---- ---- ---- ---- 241.10 +4.40 236.70 2020 ---- ---- ---- ---- 245.00 +4.50 240.50 2025 ---- ---- ---- ---- 248.90 +4.60 244.30 2030 ---- ---- ---- ---- 252.80 +4.60 248.20 2035 ---- ---- ---- ---- 256.70 +4.70 252.00 2040 ---- ---- ---- ---- 260.60 +4.70 255.90 2045 ---- ---- ---- ---- 264.50 +4.80 259.70 2050 ---- ---- ---- ---- 268.40 +4.80 263.60 2055 ---- ---- ---- ---- 272.40 +4.90 267.50 2060 ---- ---- ---- ---- 276.30 +4.90 271.40 2065 ---- ---- ---- ---- 280.20 +4.90 275.30 2070 ---- ---- ---- ---- 284.20 +5.00 279.20 2075 ---- ---- ---- ---- 288.20 +5.10 283.10 2080 ---- ---- ---- ---- 292.20 +5.10 287.10 2085 ---- ---- ---- ---- 296.20 +5.10 291.10 2090 ---- ---- ---- ---- 300.20 +5.20 295.00 2095 ---- ---- ---- ---- 304.20 +5.20 299.00 2100 ---- ---- ---- ---- 308.20 +5.20 303.00 2105 ---- ---- ---- ---- 312.20 +5.20 307.00 2110 ---- ---- ---- ---- 316.30 +5.20 311.10 2115 ---- ---- ---- ---- 320.40 +5.30 315.10 2120 ---- ---- ---- ---- 324.40 +5.30 319.10 2125 ---- ---- ---- ---- 328.50 +5.30 323.20 2130 ---- ---- ---- ---- 332.60 +5.30 327.30 2135 ---- ---- ---- ---- 336.70 +5.30 331.40 2140 ---- ---- ---- ---- 340.80 +5.30 335.50 2145 ---- ---- ---- ---- 345.00 +5.40 339.60 2150 ---- ---- ---- ---- 349.10 +5.40 343.70 2155 ---- ---- ---- ---- 353.30 +5.40 347.90 2160 ---- ---- ---- ---- 357.40 +5.40 352.00 2165 ---- ---- ---- ---- 361.60 +5.40 356.20 2170 ---- ---- ---- ---- 365.80 +5.40 360.40 2175 ---- ---- ---- ---- 370.00 +5.40 364.60 2180 ---- ---- ---- ---- 374.30 +5.50 368.80 2185 ---- ---- ---- ---- 378.50 +5.50 373.00 2190 ---- ---- ---- ---- 382.80 +5.50 377.30 2195 ---- ---- ---- ---- 387.00 +5.50 381.50 2200 ---- ---- ---- ---- 391.30 +5.50 385.80 2205 ---- ---- ---- ---- 395.60 +5.50 390.10 2210 ---- ---- ---- ---- 399.90 +5.50 394.40 2215 ---- ---- ---- ---- 404.30 +5.60 398.70 2220 ---- ---- ---- ---- 408.60 +5.60 403.00 2225 ---- ---- ---- ---- 412.90 +5.60 407.30 2230 ---- ---- ---- ---- 417.30 +5.60 411.70 2235 ---- ---- ---- ---- 421.70 +5.70 416.00 2240 ---- ---- ---- ---- 426.10 +5.70 420.40 2245 ---- ---- ---- ---- 430.50 +5.70 424.80 2250 ---- ---- ---- ---- 434.90 +5.80 429.10 2255 ---- ---- ---- ---- 439.30 +5.80 433.50 2260 ---- ---- ---- ---- 443.70 +5.80 437.90 2265 ---- ---- ---- ---- 448.10 +5.70 442.40 2270 ---- ---- ---- ---- 452.60 +5.80 446.80 2275 ---- ---- ---- ---- 457.00 +5.80 451.20 2280 ---- ---- ---- ---- 461.50 +5.80 455.70 2285 ---- ---- ---- ---- 466.00 +5.90 460.10 2290 ---- ---- ---- ---- 470.50 +5.90 464.60 2300 ---- ---- ---- ---- 479.50 +6.00 473.50 2310 ---- ---- ---- ---- 488.50 +6.00 482.50 2320 ---- ---- ---- ---- 497.60 +6.00 491.60 2325 ---- ---- ---- ---- 502.10 +6.00 496.10 2330 ---- ---- ---- ---- 506.60 +6.00 500.60 2340 ---- ---- ---- ---- 515.80 +6.10 509.70 2350 ---- ---- ---- ---- 524.90 +6.10 518.80 2360 ---- ---- ---- ---- 534.10 +6.20 527.90 2370 ---- ---- ---- ---- 543.30 +6.20 537.10 2375 ---- ---- ---- ---- 547.90 +6.20 541.70 2380 ---- ---- ---- ---- 552.50 +6.20 546.30 2400 ---- ---- ---- ---- 571.00 +6.20 564.80 2425 ---- ---- ---- ---- 594.30 +6.40 587.90 2450 ---- ---- ---- ---- 617.70 +6.40 611.30 2475 ---- ---- ---- ---- 641.30 +6.60 634.70 2500 ---- ---- ---- ---- 664.90 +6.60 658.30 2525 ---- ---- ---- ---- 688.60 +6.60 682.00 2550 ---- ---- ---- ---- 712.50 +6.80 705.70 2575 ---- ---- ---- ---- 736.40 +6.80 729.60 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 1.20 -.10 1.30 2 1025 ---- ---- ---- ---- 1.50 -.10 1.60 1050 ---- ---- ---- ---- 1.70 -.10 1.80 1075 ---- ---- ---- ---- 2.00 -.20 2.20 1080 ---- ---- ---- ---- 2.10 -.10 2.20 1090 ---- ---- ---- ---- 2.20 -.20 2.40 1100 ---- ---- ---- ---- 2.40 -.10 2.50 1 1110 ---- ---- ---- ---- 2.50 -.20 2.70 1120 ---- ---- ---- ---- 2.70 -.20 2.90 1125 ---- ---- ---- ---- 2.80 -.10 2.90 1130 ---- ---- ---- ---- 2.90 -.10 3.00 1140 ---- ---- ---- ---- 3.00 -.20 3.20 1150 ---- ---- ---- ---- 3.20 -.20 3.40 1160 ---- ---- ---- ---- 3.40 -.20 3.60 1170 ---- ---- ---- ---- 3.60 -.20 3.80 1175 ---- ---- ---- ---- 3.70 -.20 3.90 1180 ---- ---- ---- ---- 3.80 -.20 4.00 1185 ---- ---- ---- ---- 4.00 -.20 4.20 1190 ---- ---- ---- ---- 4.10 -.20 4.30 1195 ---- ---- ---- ---- 4.20 -.20 4.40 1200 ---- ---- ---- ---- 4.30 -.20 4.50 1205 ---- ---- ---- ---- 4.40 -.30 4.70 1210 ---- ---- ---- ---- 4.60 -.20 4.80 1215 ---- ---- ---- ---- 4.70 -.20 4.90 1220 ---- ---- ---- ---- 4.80 -.30 5.10 1225 ---- ---- ---- ---- 5.00 -.20 5.20 1230 ---- ---- ---- ---- 5.10 -.20 5.30 1235 ---- ---- ---- ---- 5.20 -.30 5.50 1240 ---- ---- ---- ---- 5.40 -.20 5.60 1245 ---- ---- ---- ---- 5.50 -.30 5.80 1250 ---- ---- ---- ---- 5.70 -.30 6.00 121 1255 ---- ---- ---- ---- 5.90 -.20 6.10 1260 ---- ---- ---- ---- 6.00 -.30 6.30 1265 ---- ---- ---- ---- 6.20 -.30 6.50 1270 ---- ---- ---- ---- 6.40 -.20 6.60 1275 ---- ---- ---- ---- 6.50 -.30 6.80 1280 ---- ---- ---- ---- 6.70 -.30 7.00 1285 ---- ---- ---- ---- 6.90 -.30 7.20 1290 ---- ---- ---- ---- 7.10 -.30 7.40 1295 ---- ---- ---- ---- 7.30 -.30 7.60 1300 ---- ---- ---- ---- 7.50 -.30 7.80 1 1305 ---- ---- ---- ---- 7.70 -.30 8.00 1310 ---- ---- ---- ---- 7.90 -.30 8.20 1315 ---- ---- ---- ---- 8.10 -.30 8.40 1320 ---- ---- ---- ---- 8.30 -.30 8.60 1325 ---- ---- ---- ---- 8.50 -.30 8.80 1 1330 ---- ---- ---- ---- 8.70 -.40 9.10 1335 ---- ---- ---- ---- 9.00 -.30 9.30 1340 ---- ---- ---- ---- 9.20 -.40 9.60 1345 ---- ---- ---- ---- 9.50 -.30 9.80 1350 ---- ---- ---- ---- 9.70 -.40 10.10 1355 ---- ---- ---- ---- 10.00 -.30 10.30 1360 ---- ---- ---- ---- 10.30 -.30 10.60 1365 ---- ---- ---- ---- 10.50 -.40 10.90 1370 ---- ---- ---- ---- 10.80 -.40 11.20 1375 ---- ---- ---- ---- 11.10 -.40 11.50 1380 ---- ---- ---- ---- 11.40 -.40 11.80 1385 ---- ---- ---- ---- 11.70 -.40 12.10 1390 ---- ---- ---- ---- 12.00 -.40 12.40 1395 ---- ---- ---- ---- 12.40 -.30 12.70 1400 ---- ---- ---- ---- 12.70 -.40 13.10 82 1405 ---- ---- ---- ---- 13.00 -.40 13.40 1410 ---- ---- ---- ---- 13.40 -.40 13.80 1415 ---- ---- ---- ---- 13.80 -.30 14.10 1420 ---- ---- ---- ---- 14.10 -.40 14.50 1425 ---- ---- ---- ---- 14.50 -.40 14.90 1430 ---- ---- ---- ---- 14.90 -.40 15.30 1435 ---- ---- ---- ---- 15.30 -.40 15.70 1440 ---- ---- ---- ---- 15.80 -.30 16.10 1445 ---- ---- ---- ---- 16.20 -.40 16.60 1450 ---- ---- ---- ---- 16.70 -.30 17.00 151 1455 ---- ---- ---- ---- 17.10 -.40 17.50 1460 ---- ---- ---- ---- 17.60 -.30 17.90 1465 ---- ---- ---- ---- 18.10 -.30 18.40 1470 ---- ---- ---- ---- 18.60 -.30 18.90 1475 ---- ---- ---- ---- 19.10 -.30 19.40 1480 ---- ---- ---- ---- 19.60 -.30 19.90 1485 ---- ---- ---- ---- 20.20 -.30 20.50 1490 ---- ---- ---- ---- 20.70 -.30 21.00 1495 ---- ---- ---- ---- 21.30 -.30 21.60 1500 22.00 22.00 22.00 22.00 21.90 -.30 1 22.20 1 310 1505 ---- ---- ---- ---- 22.50 -.30 22.80 1510 ---- ---- ---- ---- 23.20 -.20 23.40 1515 ---- ---- ---- ---- 23.80 -.30 24.10 1520 ---- ---- ---- ---- 24.50 -.20 24.70 1525 ---- ---- ---- ---- 25.20 -.20 25.40 1530 ---- ---- ---- ---- 25.90 -.20 26.10 1535 ---- ---- ---- ---- 26.60 -.20 26.80 1540 ---- ---- ---- ---- 27.40 -.10 27.50 1545 ---- ---- ---- ---- 28.10 -.20 28.30 1550 ---- ---- ---- ---- 28.90 -.20 29.10 182 1555 ---- ---- ---- ---- 29.70 -.20 29.90 1560 ---- ---- ---- ---- 30.60 -.10 30.70 1565 ---- ---- ---- ---- 31.40 -.10 31.50 1570 ---- ---- ---- ---- 32.30 -.10 32.40 1575 ---- ---- ---- ---- 33.20 -.10 33.30 1580 ---- ---- ---- ---- 34.10 -.10 34.20 1585 ---- ---- ---- ---- 35.10 UNCH 35.10 1590 ---- ---- ---- ---- 36.10 UNCH 36.10 1595 ---- ---- ---- ---- 37.10 UNCH 37.10 1600 ---- ---- ---- ---- 38.10 UNCH 1 38.10 328 1605 ---- ---- ---- ---- 39.20 +.10 39.10 1610 ---- ---- ---- ---- 40.20 UNCH 40.20 1615 ---- ---- ---- ---- 41.40 +.10 41.30 1620 ---- ---- ---- ---- 42.50 +.10 42.40 1625 ---- ---- ---- ---- 43.70 +.10 43.60 10 1630 ---- ---- ---- ---- 44.90 +.20 44.70 1635 ---- ---- ---- ---- 46.10 +.10 46.00 1640 ---- ---- ---- ---- 47.40 +.20 47.20 1645 ---- ---- ---- ---- 48.70 +.20 48.50 1650 ---- ---- ---- ---- 50.00 +.20 49.80 200 1655 ---- ---- ---- ---- 51.40 +.30 51.10 1660 ---- ---- ---- ---- 52.70 +.20 52.50 1665 ---- ---- ---- ---- 54.20 +.30 53.90 1670 ---- ---- ---- ---- 55.60 +.30 55.30 1675 ---- ---- ---- ---- 57.10 +.30 56.80 1680 ---- ---- ---- ---- 58.60 +.40 58.20 1685 ---- ---- ---- ---- 60.20 +.40 59.80 1690 ---- ---- ---- ---- 61.80 +.50 61.30 1695 ---- ---- ---- ---- 63.40 +.50 62.90 1700 ---- ---- ---- ---- 65.00 +.40 64.60 235 1705 ---- ---- ---- ---- 66.70 +.50 66.20 1710 ---- ---- ---- ---- 68.40 +.50 67.90 1715 ---- ---- ---- ---- 70.20 +.60 69.60 1720 ---- ---- ---- ---- 72.00 +.60 71.40 1725 ---- ---- 72.60A 72.60A 73.80 +.60 73.20 1730 ---- ---- ---- ---- 75.70 +.70 75.00 1735 ---- ---- ---- ---- 77.60 +.70 76.90 1740 ---- ---- ---- ---- 79.50 +.70 78.80 6 1745 ---- ---- ---- ---- 81.50 +.70 80.80 1750 ---- ---- ---- ---- 83.50 +.80 82.70 250 1755 ---- ---- ---- ---- 85.50 +.80 84.70 1760 ---- ---- ---- ---- 87.60 +.80 86.80 1765 ---- ---- ---- ---- 89.70 +.80 88.90 1770 ---- ---- ---- ---- 91.90 +.90 91.00 1775 ---- ---- ---- ---- 94.10 +.90 93.20 49 1780 ---- ---- ---- ---- 96.30 +.90 95.40 1785 ---- ---- ---- ---- 98.60 +1.00 97.60 1790 ---- ---- ---- ---- 100.90 +1.10 99.80 1795 ---- ---- ---- ---- 103.20 +1.10 102.10 1800 ---- ---- ---- ---- 105.60 +1.10 104.50 76 1805 ---- ---- ---- ---- 108.00 +1.10 106.90 1810 ---- ---- ---- ---- 110.50 +1.20 109.30 1815 ---- ---- ---- ---- 112.90 +1.20 111.70 1820 ---- ---- ---- ---- 115.50 +1.30 114.20 1825 ---- ---- ---- ---- 118.00 +1.30 116.70 1830 ---- ---- ---- ---- 120.60 +1.40 119.20 1835 ---- ---- ---- ---- 123.20 +1.40 121.80 1 1840 ---- ---- ---- ---- 125.90 +1.40 124.50 1845 ---- ---- ---- ---- 128.60 +1.50 127.10 1850 ---- ---- ---- ---- 131.30 +1.50 100 129.80 100 140 1855 ---- ---- ---- ---- 134.10 +1.60 132.50 1860 ---- ---- ---- ---- 136.90 +1.60 135.30 1865 ---- ---- ---- ---- 139.80 +1.70 138.10 1870 ---- ---- ---- ---- 142.60 +1.70 140.90 1875 ---- ---- ---- ---- 145.50 +1.80 143.70 1880 ---- ---- ---- ---- 148.50 +1.90 146.60 1885 ---- ---- ---- ---- 151.50 +1.90 149.60 1890 ---- ---- ---- ---- 154.50 +2.00 152.50 1895 ---- ---- ---- ---- 157.50 +2.00 155.50 1900 ---- ---- ---- ---- 160.60 +2.10 158.50 1905 ---- ---- ---- ---- 163.70 +2.10 161.60 1910 ---- ---- ---- ---- 166.80 +2.10 164.70 1915 ---- ---- ---- ---- 170.00 +2.20 167.80 1920 ---- ---- ---- ---- 173.10 +2.20 170.90 1925 ---- ---- ---- ---- 176.40 +2.30 174.10 1930 ---- ---- ---- ---- 179.60 +2.30 177.30 1935 ---- ---- ---- ---- 182.90 +2.40 180.50 1940 ---- ---- ---- ---- 186.20 +2.40 183.80 1945 ---- ---- ---- ---- 189.50 +2.40 187.10 1950 ---- ---- ---- ---- 192.90 +2.50 190.40 1955 ---- ---- ---- ---- 196.20 +2.40 193.80 1960 ---- ---- ---- ---- 199.60 +2.50 197.10 1965 ---- ---- ---- ---- 203.10 +2.60 200.50 1970 ---- ---- ---- ---- 206.50 +2.50 204.00 1975 ---- ---- ---- ---- 210.00 +2.60 207.40 1980 ---- ---- ---- ---- 213.50 +2.60 210.90 1985 ---- ---- ---- ---- 217.00 +2.60 214.40 1990 ---- ---- ---- ---- 220.60 +2.60 218.00 1995 ---- ---- ---- ---- 224.20 +2.70 221.50 2000 ---- ---- ---- ---- 227.80 +2.70 225.10 2005 ---- ---- ---- ---- 231.40 +2.70 228.70 2010 ---- ---- ---- ---- 235.10 +2.70 232.40 2015 ---- ---- ---- ---- 238.80 +2.80 236.00 2020 ---- ---- ---- ---- 242.50 +2.80 239.70 2025 ---- ---- ---- ---- 246.30 +2.90 243.40 2030 ---- ---- ---- ---- 250.00 +2.90 247.10 2035 ---- ---- ---- ---- 253.80 +2.90 250.90 2040 ---- ---- ---- ---- 257.60 +3.00 254.60 2045 ---- ---- ---- ---- 261.50 +3.10 258.40 2050 ---- ---- ---- ---- 265.30 +3.10 262.20 2055 ---- ---- ---- ---- 269.20 +3.10 266.10 2060 ---- ---- ---- ---- 273.10 +3.20 269.90 2065 ---- ---- ---- ---- 277.00 +3.20 273.80 2070 ---- ---- ---- ---- 280.90 +3.20 277.70 2075 ---- ---- ---- ---- 284.90 +3.30 281.60 2080 ---- ---- ---- ---- 288.90 +3.40 285.50 2085 ---- ---- ---- ---- 292.90 +3.50 289.40 2090 ---- ---- ---- ---- 296.90 +3.50 293.40 2095 ---- ---- ---- ---- 300.90 +3.50 297.40 2100 ---- ---- ---- ---- 304.90 +3.50 301.40 2105 ---- ---- ---- ---- 308.90 +3.50 305.40 2110 ---- ---- ---- ---- 313.00 +3.60 309.40 2115 ---- ---- ---- ---- 317.10 +3.70 313.40 2120 ---- ---- ---- ---- 321.20 +3.70 317.50 2125 ---- ---- ---- ---- 325.30 +3.80 321.50 2130 ---- ---- ---- ---- 329.40 +3.80 325.60 2135 ---- ---- ---- ---- 333.50 +3.80 329.70 2140 ---- ---- ---- ---- 337.60 +3.80 333.80 2145 ---- ---- ---- ---- 341.80 +3.80 338.00 2150 ---- ---- ---- ---- 345.90 +3.80 342.10 2155 ---- ---- ---- ---- 350.10 +3.80 346.30 2160 ---- ---- ---- ---- 354.30 +3.90 350.40 2165 ---- ---- ---- ---- 358.50 +3.90 354.60 2170 ---- ---- ---- ---- 362.70 +3.90 358.80 2175 ---- ---- ---- ---- 367.00 +4.00 363.00 2180 ---- ---- ---- ---- 371.20 +4.00 367.20 2185 ---- ---- ---- ---- 375.40 +4.00 371.40 2190 ---- ---- ---- ---- 379.70 +4.00 375.70 2195 ---- ---- ---- ---- 384.00 +4.10 379.90 2200 ---- ---- ---- ---- 388.30 +4.10 384.20 2205 ---- ---- ---- ---- 392.60 +4.10 388.50 2210 ---- ---- ---- ---- 396.90 +4.10 392.80 2215 ---- ---- ---- ---- 401.20 +4.10 397.10 2220 ---- ---- ---- ---- 405.50 +4.10 401.40 2225 ---- ---- ---- ---- 409.90 +4.20 405.70 2230 ---- ---- ---- ---- 414.20 +4.20 410.00 2235 ---- ---- ---- ---- 418.60 +4.20 414.40 2240 ---- ---- ---- ---- 423.00 +4.30 418.70 2245 ---- ---- ---- ---- 427.40 +4.30 423.10 2250 ---- ---- ---- ---- 431.80 +4.30 427.50 2255 ---- ---- ---- ---- 436.20 +4.30 431.90 2260 ---- ---- ---- ---- 440.60 +4.30 436.30 2265 ---- ---- ---- ---- 445.00 +4.30 440.70 2270 ---- ---- ---- ---- 449.50 +4.40 445.10 2275 ---- ---- ---- ---- 453.90 +4.40 449.50 2280 ---- ---- ---- ---- 458.40 +4.50 453.90 2285 ---- ---- ---- ---- 462.80 +4.40 458.40 2290 ---- ---- ---- ---- 467.30 +4.50 462.80 2295 ---- ---- ---- ---- 471.80 +4.50 467.30 2300 ---- ---- ---- ---- 476.30 +4.50 471.80 2305 ---- ---- ---- ---- 480.80 +4.60 476.20 2310 ---- ---- ---- ---- 485.30 +4.60 480.70 2315 ---- ---- ---- ---- 489.80 +4.60 485.20 2320 ---- ---- ---- ---- 494.30 +4.60 489.70 2325 ---- ---- ---- ---- 498.90 +4.70 494.20 2330 ---- ---- ---- ---- 503.40 +4.70 498.70 2335 ---- ---- ---- ---- 508.00 +4.70 503.30 2340 ---- ---- ---- ---- 512.50 +4.70 507.80 2345 ---- ---- ---- ---- 517.10 +4.80 512.30 2350 ---- ---- ---- ---- 521.70 +4.80 516.90 2360 ---- ---- ---- ---- 530.90 +4.90 526.00 2370 ---- ---- ---- ---- 540.10 +5.00 535.10 2375 ---- ---- ---- ---- 544.70 +5.00 539.70 2380 ---- ---- ---- ---- 549.30 +5.00 544.30 2390 ---- ---- ---- ---- 558.50 +5.00 553.50 2400 ---- ---- ---- ---- 567.80 +5.10 562.70 2410 ---- ---- ---- ---- 577.10 +5.20 571.90 2420 ---- ---- ---- ---- 586.40 +5.20 581.20 2425 ---- ---- ---- ---- 591.10 +5.20 585.90 2430 ---- ---- ---- ---- 595.80 +5.30 590.50 2440 ---- ---- ---- ---- 605.10 +5.30 599.80 2450 ---- ---- ---- ---- 614.50 +5.40 609.10 2475 ---- ---- ---- ---- 638.10 +5.50 632.60 2490 ---- ---- ---- ---- 652.30 +5.60 646.70 2500 ---- ---- ---- ---- 661.70 +5.60 656.10 2525 ---- ---- ---- ---- 685.50 +5.80 679.70 2550 ---- ---- ---- ---- 709.40 +5.90 703.50 2575 ---- ---- ---- ---- 733.40 +6.10 727.30 2600 ---- ---- ---- ---- 757.40 +6.10 751.30 2625 ---- ---- ---- ---- 781.60 +6.30 775.30 2650 ---- ---- ---- ---- 805.80 +6.40 799.40 2700 ---- ---- ---- ---- 854.50 +6.60 847.90 2750 ---- ---- ---- ---- 903.50 +6.80 896.70 2800 ---- ---- ---- ---- 952.80 +7.00 945.80 3000 ---- ---- ---- ---- 1152.10 +7.70 1144.40 900 ---- ---- ---- ---- .60 UNCH .60 925 ---- ---- ---- ---- .70 -.10 .80 950 ---- ---- ---- ---- .90 UNCH .90 975 ---- ---- ---- ---- 1.00 -.10 1.10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 5.10 +.10 5.00 1275 ---- ---- ---- ---- 6.20 +.20 6.00 1300 ---- ---- ---- ---- 7.40 +.30 7.10 1325 ---- ---- ---- ---- 8.80 +.30 8.50 1350 ---- ---- ---- ---- 10.40 +.40 10.00 1375 ---- ---- ---- ---- 12.20 +.40 11.80 1400 ---- ---- ---- ---- 14.30 +.50 13.80 1425 ---- ---- ---- ---- 16.60 +.50 16.10 1430 ---- ---- ---- ---- 17.10 +.50 16.60 1440 ---- ---- ---- ---- 18.20 +.60 17.60 1450 ---- ---- ---- ---- 19.30 +.60 18.70 1460 ---- ---- ---- ---- 20.40 +.60 19.80 1470 ---- ---- ---- ---- 21.60 +.60 21.00 1475 ---- ---- ---- ---- 22.30 +.70 21.60 1480 ---- ---- ---- ---- 22.90 +.70 22.20 1490 ---- ---- ---- ---- 24.20 +.70 23.50 1500 ---- ---- ---- ---- 25.60 +.80 24.80 1510 ---- ---- ---- ---- 27.00 +.80 26.20 1520 ---- ---- ---- ---- 28.50 +.80 27.70 1525 ---- ---- ---- ---- 29.30 +.90 28.40 1530 ---- ---- ---- ---- 30.10 +.90 29.20 1535 ---- ---- ---- ---- 30.90 +.90 30.00 1540 ---- ---- ---- ---- 31.80 +1.00 30.80 1545 ---- ---- ---- ---- 32.60 +1.00 31.60 1550 ---- ---- ---- ---- 33.50 +1.00 32.50 1555 ---- ---- ---- ---- 34.40 +1.00 33.40 1560 ---- ---- ---- ---- 35.30 +1.10 34.20 1565 ---- ---- ---- ---- 36.20 +1.10 35.10 1570 ---- ---- ---- ---- 37.10 +1.00 36.10 1575 ---- ---- ---- ---- 38.10 +1.10 37.00 1580 ---- ---- ---- ---- 39.10 +1.10 38.00 1585 ---- ---- ---- ---- 40.10 +1.10 39.00 1590 ---- ---- ---- ---- 41.10 +1.10 40.00 1595 ---- ---- ---- ---- 42.20 +1.20 41.00 1600 ---- ---- ---- ---- 43.30 +1.30 42.00 1605 ---- ---- ---- ---- 44.40 +1.30 43.10 1610 ---- ---- ---- ---- 45.50 +1.30 44.20 1615 ---- ---- ---- ---- 46.70 +1.40 45.30 1620 ---- ---- ---- ---- 47.80 +1.30 46.50 1625 ---- ---- ---- ---- 49.00 +1.30 47.70 1630 ---- ---- ---- ---- 50.30 +1.40 48.90 1635 ---- ---- ---- ---- 51.50 +1.40 50.10 1640 ---- ---- ---- ---- 52.80 +1.50 51.30 1645 ---- ---- ---- ---- 54.10 +1.50 52.60 1650 ---- ---- ---- ---- 55.40 +1.50 53.90 1655 ---- ---- ---- ---- 56.80 +1.60 55.20 1660 ---- ---- ---- ---- 58.20 +1.60 56.60 1665 ---- ---- ---- ---- 59.60 +1.60 58.00 1670 ---- ---- ---- ---- 61.00 +1.60 59.40 1675 ---- ---- ---- ---- 62.50 +1.70 60.80 1680 ---- ---- ---- ---- 64.00 +1.70 62.30 1685 ---- ---- ---- ---- 65.60 +1.80 63.80 1690 ---- ---- ---- ---- 67.10 +1.80 65.30 1695 ---- ---- ---- ---- 68.70 +1.80 66.90 1700 ---- ---- ---- ---- 70.40 +1.90 68.50 1705 ---- ---- ---- ---- 72.00 +1.90 70.10 1710 ---- ---- ---- ---- 73.70 +1.90 71.80 1715 ---- ---- ---- ---- 75.50 +2.10 73.40 1720 ---- ---- ---- ---- 77.20 +2.00 75.20 1725 ---- ---- ---- ---- 79.00 +2.10 76.90 1730 ---- ---- ---- ---- 80.90 +2.20 78.70 1735 ---- ---- ---- ---- 82.70 +2.20 80.50 1740 ---- ---- ---- ---- 84.60 +2.20 82.40 1745 ---- ---- ---- ---- 86.60 +2.30 84.30 1750 ---- ---- ---- ---- 88.50 +2.30 86.20 1755 ---- ---- ---- ---- 90.60 +2.40 88.20 1760 ---- ---- ---- ---- 92.60 +2.40 90.20 1765 ---- ---- ---- ---- 94.70 +2.50 92.20 1770 ---- ---- ---- ---- 96.80 +2.50 94.30 1775 ---- ---- ---- ---- 99.00 +2.60 96.40 1780 ---- ---- ---- ---- 101.20 +2.60 98.60 1785 ---- ---- ---- ---- 103.40 +2.60 100.80 1790 ---- ---- ---- ---- 105.70 +2.70 103.00 1795 ---- ---- ---- ---- 108.00 +2.80 105.20 1800 ---- ---- ---- ---- 110.30 +2.80 107.50 1805 ---- ---- ---- ---- 112.70 +2.80 109.90 1810 ---- ---- ---- ---- 115.10 +2.80 112.30 1815 ---- ---- ---- ---- 117.60 +2.90 114.70 1820 ---- ---- ---- ---- 120.10 +3.00 117.10 1825 ---- ---- ---- ---- 122.60 +3.00 119.60 1830 ---- ---- ---- ---- 125.20 +3.10 122.10 1835 ---- ---- ---- ---- 127.80 +3.10 124.70 1840 ---- ---- ---- ---- 130.40 +3.10 127.30 1845 ---- ---- ---- ---- 133.10 +3.20 129.90 1850 ---- ---- ---- ---- 135.80 +3.20 132.60 1855 ---- ---- ---- ---- 138.50 +3.20 135.30 1860 ---- ---- ---- ---- 141.30 +3.20 138.10 1865 ---- ---- ---- ---- 144.10 +3.20 140.90 1870 ---- ---- ---- ---- 147.00 +3.30 143.70 1875 ---- ---- ---- ---- 149.90 +3.30 146.60 1880 ---- ---- ---- ---- 152.80 +3.30 149.50 1885 ---- ---- ---- ---- 155.80 +3.40 152.40 1890 ---- ---- ---- ---- 158.80 +3.40 155.40 1895 ---- ---- ---- ---- 161.80 +3.40 158.40 1900 ---- ---- ---- ---- 164.80 +3.30 161.50 1905 ---- ---- ---- ---- 167.90 +3.30 164.60 1910 ---- ---- ---- ---- 171.10 +3.40 167.70 1915 ---- ---- ---- ---- 174.20 +3.40 170.80 1920 ---- ---- ---- ---- 177.40 +3.40 174.00 1925 ---- ---- ---- ---- 180.60 +3.40 177.20 1930 ---- ---- ---- ---- 183.80 +3.30 180.50 1935 ---- ---- ---- ---- 187.10 +3.40 183.70 1940 ---- ---- ---- ---- 190.40 +3.40 187.00 1945 ---- ---- ---- ---- 193.70 +3.30 190.40 1950 ---- ---- ---- ---- 197.10 +3.40 193.70 1955 ---- ---- ---- ---- 200.50 +3.40 197.10 1960 ---- ---- ---- ---- 203.90 +3.40 200.50 1965 ---- ---- ---- ---- 207.30 +3.40 203.90 1970 ---- ---- ---- ---- 210.70 +3.30 207.40 1975 ---- ---- ---- ---- 214.20 +3.30 210.90 1980 ---- ---- ---- ---- 217.70 +3.40 214.30 1985 ---- ---- ---- ---- 221.20 +3.30 217.90 1990 ---- ---- ---- ---- 224.70 +3.30 221.40 1995 ---- ---- ---- ---- 228.20 +3.30 224.90 2000 ---- ---- ---- ---- 231.80 +3.30 228.50 2005 ---- ---- ---- ---- 235.40 +3.30 232.10 2010 ---- ---- ---- ---- 239.00 +3.30 235.70 2015 ---- ---- ---- ---- 242.60 +3.30 239.30 2020 ---- ---- ---- ---- 246.20 +3.30 242.90 2025 ---- ---- ---- ---- 249.90 +3.30 246.60 2030 ---- ---- ---- ---- 253.50 +3.30 250.20 2035 ---- ---- ---- ---- 257.20 +3.30 253.90 2040 ---- ---- ---- ---- 260.90 +3.30 257.60 2045 ---- ---- ---- ---- 264.60 +3.30 261.30 2050 ---- ---- ---- ---- 268.30 +3.30 265.00 2055 ---- ---- ---- ---- 272.00 +3.30 268.70 2060 ---- ---- ---- ---- 275.80 +3.40 272.40 2065 ---- ---- ---- ---- 279.50 +3.40 276.10 2070 ---- ---- ---- ---- 283.30 +3.40 279.90 2075 ---- ---- ---- ---- 287.10 +3.50 283.60 2080 ---- ---- ---- ---- 290.90 +3.50 287.40 2085 ---- ---- ---- ---- 294.70 +3.60 291.10 2090 ---- ---- ---- ---- 298.50 +3.60 294.90 2095 ---- ---- ---- ---- 302.30 +3.60 298.70 2100 ---- ---- ---- ---- 306.10 +3.60 302.50 2105 ---- ---- ---- ---- 310.00 +3.70 306.30 2110 ---- ---- ---- ---- 313.80 +3.60 310.20 2115 ---- ---- ---- ---- 317.70 +3.70 314.00 2120 ---- ---- ---- ---- 321.60 +3.70 317.90 2125 ---- ---- ---- ---- 325.50 +3.80 321.70 2130 ---- ---- ---- ---- 329.40 +3.80 325.60 2135 ---- ---- ---- ---- 333.30 +3.80 329.50 2140 ---- ---- ---- ---- 337.20 +3.80 333.40 2145 ---- ---- ---- ---- 341.20 +3.90 337.30 2150 ---- ---- ---- ---- 345.10 +3.80 341.30 2155 ---- ---- ---- ---- 349.10 +3.90 345.20 2160 ---- ---- ---- ---- 353.10 +3.90 349.20 2165 ---- ---- ---- ---- 357.10 +3.90 353.20 2170 ---- ---- ---- ---- 361.00 +3.90 357.10 2175 ---- ---- ---- ---- 365.10 +4.00 361.10 2180 ---- ---- ---- ---- 369.10 +3.90 365.20 2185 ---- ---- ---- ---- 373.10 +3.90 369.20 2190 ---- ---- ---- ---- 377.20 +4.00 373.20 2195 ---- ---- ---- ---- 381.20 +3.90 377.30 2200 ---- ---- ---- ---- 385.30 +3.90 381.40 2210 ---- ---- ---- ---- 393.50 +4.00 389.50 2220 ---- ---- ---- ---- 401.70 +3.90 397.80 2225 ---- ---- ---- ---- 405.80 +3.90 401.90 2230 ---- ---- ---- ---- 409.90 +3.80 406.10 2240 ---- ---- ---- ---- 418.20 +3.80 414.40 2250 ---- ---- ---- ---- 426.60 +3.80 422.80 2260 ---- ---- ---- ---- 435.00 +3.80 431.20 2270 ---- ---- ---- ---- 443.40 +3.70 439.70 2275 ---- ---- ---- ---- 447.60 +3.70 443.90 2280 ---- ---- ---- ---- 451.90 +3.70 448.20 2290 ---- ---- ---- ---- 460.40 +3.60 456.80 2300 ---- ---- ---- ---- 469.00 +3.60 465.40 2325 ---- ---- ---- ---- 490.60 +3.50 487.10 2350 ---- ---- ---- ---- 512.40 +3.40 509.00 2375 ---- ---- ---- ---- 534.50 +3.40 531.10 2400 ---- ---- ---- ---- 556.80 +3.40 553.40 2425 ---- ---- ---- ---- 579.40 +3.40 576.00 2450 ---- ---- ---- ---- 602.10 +3.40 598.70 2475 ---- ---- ---- ---- 625.00 +3.40 621.60 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 7.50 +.30 7.20 1275 ---- ---- ---- ---- 8.70 +.20 8.50 1300 ---- ---- ---- ---- 10.20 +.30 9.90 1325 ---- ---- ---- ---- 11.80 +.30 11.50 1350 ---- ---- ---- ---- 13.70 +.40 13.30 1375 ---- ---- ---- ---- 15.80 +.50 15.30 1400 ---- ---- ---- ---- 18.10 +.60 17.50 1425 ---- ---- ---- ---- 20.70 +.70 20.00 1430 ---- ---- ---- ---- 21.20 +.60 20.60 1440 ---- ---- ---- ---- 22.40 +.70 21.70 1450 ---- ---- ---- ---- 23.60 +.70 22.90 1460 ---- ---- ---- ---- 24.80 +.70 24.10 1470 ---- ---- ---- ---- 26.10 +.80 25.30 1475 ---- ---- ---- ---- 26.70 +.70 26.00 1480 ---- ---- ---- ---- 27.40 +.80 26.60 1490 ---- ---- ---- ---- 28.80 +.80 28.00 1500 ---- ---- ---- ---- 30.30 +.90 29.40 1510 ---- ---- ---- ---- 31.80 +.90 30.90 1520 ---- ---- ---- ---- 33.40 +1.00 32.40 1525 ---- ---- ---- ---- 34.20 +1.00 33.20 1530 ---- ---- ---- ---- 35.00 +1.00 34.00 1535 ---- ---- ---- ---- 35.80 +1.00 34.80 1540 ---- ---- ---- ---- 36.70 +1.10 35.60 1545 ---- ---- ---- ---- 37.50 +1.00 36.50 1550 ---- ---- ---- ---- 38.40 +1.10 37.30 1555 ---- ---- ---- ---- 39.30 +1.10 38.20 1560 ---- ---- ---- ---- 40.30 +1.20 39.10 1565 ---- ---- ---- ---- 41.20 +1.20 40.00 1570 ---- ---- ---- ---- 42.20 +1.20 41.00 1575 ---- ---- ---- ---- 43.10 +1.20 41.90 1580 ---- ---- ---- ---- 44.10 +1.20 42.90 1585 ---- ---- ---- ---- 45.20 +1.30 43.90 1590 ---- ---- ---- ---- 46.20 +1.30 44.90 1595 ---- ---- ---- ---- 47.30 +1.40 45.90 1600 ---- ---- ---- ---- 48.30 +1.30 47.00 1605 ---- ---- ---- ---- 49.40 +1.30 48.10 1610 ---- ---- ---- ---- 50.60 +1.40 49.20 1615 ---- ---- ---- ---- 51.70 +1.40 50.30 1620 ---- ---- ---- ---- 52.90 +1.50 51.40 1625 ---- ---- ---- ---- 54.10 +1.50 52.60 1630 ---- ---- ---- ---- 55.30 +1.50 53.80 1635 ---- ---- ---- ---- 56.50 +1.50 55.00 1640 ---- ---- ---- ---- 57.80 +1.60 56.20 1645 ---- ---- ---- ---- 59.10 +1.60 57.50 1650 ---- ---- ---- ---- 60.40 +1.60 58.80 1655 ---- ---- ---- ---- 61.70 +1.60 60.10 1660 ---- ---- ---- ---- 63.10 +1.70 61.40 1665 ---- ---- ---- ---- 64.50 +1.70 62.80 1670 ---- ---- ---- ---- 65.90 +1.70 64.20 1675 ---- ---- ---- ---- 67.40 +1.80 65.60 1680 ---- ---- ---- ---- 68.90 +1.90 67.00 1685 ---- ---- ---- ---- 70.40 +1.90 68.50 1690 ---- ---- ---- ---- 71.90 +1.90 70.00 1695 ---- ---- ---- ---- 73.50 +1.90 71.60 1700 ---- ---- ---- ---- 75.10 +1.90 73.20 1705 ---- ---- ---- ---- 76.80 +2.00 74.80 1710 ---- ---- ---- ---- 78.40 +2.00 76.40 1715 ---- ---- ---- ---- 80.10 +2.00 78.10 1720 ---- ---- ---- ---- 81.90 +2.10 79.80 1725 ---- ---- ---- ---- 83.60 +2.10 81.50 1730 ---- ---- ---- ---- 85.40 +2.10 83.30 1735 ---- ---- ---- ---- 87.30 +2.20 85.10 1740 ---- ---- ---- ---- 89.20 +2.30 86.90 1745 ---- ---- ---- ---- 91.10 +2.30 88.80 1750 ---- ---- ---- ---- 93.00 +2.30 90.70 1755 ---- ---- ---- ---- 95.00 +2.30 92.70 1760 ---- ---- ---- ---- 97.00 +2.40 94.60 1765 ---- ---- ---- ---- 99.10 +2.40 96.70 1770 ---- ---- ---- ---- 101.20 +2.50 98.70 1775 ---- ---- ---- ---- 103.30 +2.50 100.80 1780 ---- ---- ---- ---- 105.50 +2.50 103.00 1785 ---- ---- ---- ---- 107.70 +2.60 105.10 1790 ---- ---- ---- ---- 110.00 +2.60 107.40 1795 ---- ---- ---- ---- 112.30 +2.70 109.60 1800 ---- ---- ---- ---- 114.60 +2.70 111.90 1805 ---- ---- ---- ---- 117.00 +2.80 114.20 1810 ---- ---- ---- ---- 119.40 +2.80 116.60 1815 ---- ---- ---- ---- 121.80 +2.80 119.00 1820 ---- ---- ---- ---- 124.30 +2.80 121.50 1825 ---- ---- ---- ---- 126.90 +2.90 124.00 1830 ---- ---- ---- ---- 129.50 +2.90 126.60 1835 ---- ---- ---- ---- 132.10 +3.00 129.10 1840 ---- ---- ---- ---- 134.80 +3.00 131.80 1845 ---- ---- ---- ---- 137.50 +3.00 134.50 1850 ---- ---- ---- ---- 140.20 +3.00 137.20 1855 ---- ---- ---- ---- 143.00 +3.10 139.90 1860 ---- ---- ---- ---- 145.90 +3.20 142.70 1865 ---- ---- ---- ---- 148.70 +3.10 145.60 1870 ---- ---- ---- ---- 151.70 +3.30 148.40 1875 ---- ---- ---- ---- 154.60 +3.20 151.40 1880 ---- ---- ---- ---- 157.60 +3.30 154.30 1885 ---- ---- ---- ---- 160.60 +3.30 157.30 1890 ---- ---- ---- ---- 163.70 +3.30 160.40 1895 ---- ---- ---- ---- 166.80 +3.40 163.40 1900 ---- ---- ---- ---- 170.00 +3.50 166.50 1905 ---- ---- ---- ---- 173.10 +3.40 169.70 1910 ---- ---- ---- ---- 176.30 +3.50 172.80 1915 ---- ---- ---- ---- 179.60 +3.60 176.00 1920 ---- ---- ---- ---- 182.80 +3.50 179.30 1925 ---- ---- ---- ---- 186.10 +3.60 182.50 1930 ---- ---- ---- ---- 189.40 +3.60 185.80 1935 ---- ---- ---- ---- 192.80 +3.70 189.10 1940 ---- ---- ---- ---- 196.20 +3.70 192.50 1945 ---- ---- ---- ---- 199.50 +3.70 195.80 1950 ---- ---- ---- ---- 203.00 +3.80 199.20 1955 ---- ---- ---- ---- 206.40 +3.80 202.60 1960 ---- ---- ---- ---- 209.80 +3.80 206.00 1965 ---- ---- ---- ---- 213.30 +3.90 209.40 1970 ---- ---- ---- ---- 216.80 +3.90 212.90 1975 ---- ---- ---- ---- 220.30 +3.90 216.40 1980 ---- ---- ---- ---- 223.80 +3.90 219.90 1985 ---- ---- ---- ---- 227.30 +3.90 223.40 1990 ---- ---- ---- ---- 230.90 +4.00 226.90 1995 ---- ---- ---- ---- 234.40 +4.00 230.40 2000 ---- ---- ---- ---- 238.00 +4.10 233.90 2005 ---- ---- ---- ---- 241.60 +4.10 237.50 2010 ---- ---- ---- ---- 245.20 +4.10 241.10 2015 ---- ---- ---- ---- 248.80 +4.10 244.70 2020 ---- ---- ---- ---- 252.50 +4.20 248.30 2025 ---- ---- ---- ---- 256.10 +4.20 251.90 2030 ---- ---- ---- ---- 259.80 +4.30 255.50 2035 ---- ---- ---- ---- 263.40 +4.20 259.20 2040 ---- ---- ---- ---- 267.10 +4.30 262.80 2045 ---- ---- ---- ---- 270.80 +4.30 266.50 2050 ---- ---- ---- ---- 274.60 +4.40 270.20 2055 ---- ---- ---- ---- 278.30 +4.40 273.90 2060 ---- ---- ---- ---- 282.00 +4.40 277.60 2065 ---- ---- ---- ---- 285.80 +4.50 281.30 2070 ---- ---- ---- ---- 289.60 +4.50 285.10 2075 ---- ---- ---- ---- 293.30 +4.50 288.80 2080 ---- ---- ---- ---- 297.10 +4.50 292.60 2085 ---- ---- ---- ---- 301.00 +4.60 296.40 2090 ---- ---- ---- ---- 304.80 +4.60 300.20 2095 ---- ---- ---- ---- 308.60 +4.60 304.00 2100 ---- ---- ---- ---- 312.50 +4.70 307.80 2105 ---- ---- ---- ---- 316.40 +4.70 311.70 2110 ---- ---- ---- ---- 320.20 +4.70 315.50 2115 ---- ---- ---- ---- 324.10 +4.70 319.40 2120 ---- ---- ---- ---- 328.00 +4.70 323.30 2125 ---- ---- ---- ---- 332.00 +4.80 327.20 2130 ---- ---- ---- ---- 335.90 +4.80 331.10 2135 ---- ---- ---- ---- 339.90 +4.90 335.00 2140 ---- ---- ---- ---- 343.80 +4.80 339.00 2145 ---- ---- ---- ---- 347.80 +4.90 342.90 2150 ---- ---- ---- ---- 351.80 +4.90 346.90 2155 ---- ---- ---- ---- 355.80 +4.90 350.90 2160 ---- ---- ---- ---- 359.80 +5.00 354.80 2165 ---- ---- ---- ---- 363.80 +4.90 358.90 2170 ---- ---- ---- ---- 367.90 +5.00 362.90 2175 ---- ---- ---- ---- 371.90 +5.00 366.90 2180 ---- ---- ---- ---- 376.00 +5.10 370.90 2190 ---- ---- ---- ---- 384.10 +5.00 379.10 2200 ---- ---- ---- ---- 392.40 +5.20 387.20 2210 ---- ---- ---- ---- 400.60 +5.20 395.40 2220 ---- ---- ---- ---- 408.90 +5.20 403.70 2225 ---- ---- ---- ---- 413.10 +5.20 407.90 2230 ---- ---- ---- ---- 417.30 +5.30 412.00 2240 ---- ---- ---- ---- 425.70 +5.30 420.40 2250 ---- ---- ---- ---- 434.10 +5.30 428.80 2260 ---- ---- ---- ---- 442.60 +5.40 437.20 2275 ---- ---- ---- ---- 455.40 +5.50 449.90 2300 ---- ---- ---- ---- 476.90 +5.60 471.30 2325 ---- ---- ---- ---- 498.60 +5.60 493.00 2350 ---- ---- ---- ---- 520.60 +5.70 514.90 2375 ---- ---- ---- ---- 542.70 +5.80 536.90 2400 ---- ---- ---- ---- 565.10 +5.90 559.20 2425 ---- ---- ---- ---- 587.60 +6.00 581.60 2450 ---- ---- ---- ---- 610.30 +6.10 604.20 3000 ---- ---- ---- ---- 1137.60 +7.50 1130.10 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 7.40 +.20 7.20 1275 ---- ---- ---- ---- 8.70 +.30 8.40 1300 ---- ---- ---- ---- 10.10 +.30 9.80 1325 ---- ---- ---- ---- 11.80 +.40 11.40 1350 ---- ---- ---- ---- 13.60 +.40 13.20 1375 ---- ---- ---- ---- 15.70 +.50 15.20 1400 ---- ---- ---- ---- 18.00 +.50 17.50 1425 ---- ---- ---- ---- 20.60 +.60 20.00 1440 ---- ---- ---- ---- 22.30 +.70 21.60 1450 ---- ---- ---- ---- 23.50 +.70 22.80 1460 ---- ---- ---- ---- 24.70 +.70 24.00 1470 ---- ---- ---- ---- 26.00 +.70 25.30 1475 ---- ---- ---- ---- 26.70 +.80 25.90 1480 ---- ---- ---- ---- 27.40 +.80 26.60 1490 ---- ---- ---- ---- 28.80 +.90 27.90 1500 ---- ---- ---- ---- 30.20 +.90 29.30 1510 ---- ---- ---- ---- 31.70 +.90 30.80 1520 ---- ---- ---- ---- 33.30 +1.00 32.30 1525 ---- ---- ---- ---- 34.10 +1.00 33.10 1530 ---- ---- ---- ---- 34.90 +1.00 33.90 1540 ---- ---- ---- ---- 36.60 +1.00 35.60 1545 ---- ---- ---- ---- 37.50 +1.10 36.40 1550 ---- ---- ---- ---- 38.40 +1.10 37.30 1555 ---- ---- ---- ---- 39.30 +1.10 38.20 1560 ---- ---- ---- ---- 40.20 +1.10 39.10 1565 ---- ---- ---- ---- 41.20 +1.20 40.00 1570 ---- ---- ---- ---- 42.10 +1.10 41.00 1575 ---- ---- ---- ---- 43.10 +1.20 41.90 1580 ---- ---- ---- ---- 44.10 +1.20 42.90 1585 ---- ---- ---- ---- 45.20 +1.30 43.90 1590 ---- ---- ---- ---- 46.20 +1.30 44.90 1595 ---- ---- ---- ---- 47.30 +1.30 46.00 1600 ---- ---- ---- ---- 48.40 +1.30 47.10 1605 ---- ---- ---- ---- 49.50 +1.30 48.20 1610 ---- ---- ---- ---- 50.60 +1.30 49.30 1615 ---- ---- ---- ---- 51.80 +1.40 50.40 1620 ---- ---- ---- ---- 53.00 +1.40 51.60 1625 ---- ---- ---- ---- 54.20 +1.40 52.80 1630 ---- ---- ---- ---- 55.40 +1.40 54.00 1635 ---- ---- ---- ---- 56.70 +1.50 55.20 1640 ---- ---- ---- ---- 58.00 +1.50 56.50 1645 ---- ---- ---- ---- 59.30 +1.60 57.70 1650 ---- ---- ---- ---- 60.70 +1.60 59.10 1655 ---- ---- ---- ---- 62.00 +1.60 60.40 1660 ---- ---- ---- ---- 63.40 +1.60 61.80 1665 ---- ---- ---- ---- 64.90 +1.70 63.20 1670 ---- ---- ---- ---- 66.30 +1.70 64.60 1675 ---- ---- ---- ---- 67.80 +1.70 66.10 1680 ---- ---- ---- ---- 69.30 +1.70 67.60 1685 ---- ---- ---- ---- 70.90 +1.80 69.10 1690 ---- ---- ---- ---- 72.50 +1.90 70.60 1695 ---- ---- ---- ---- 74.10 +1.90 72.20 1700 ---- ---- ---- ---- 75.70 +1.90 73.80 1705 ---- ---- ---- ---- 77.40 +1.90 75.50 1710 ---- ---- ---- ---- 79.10 +2.00 77.10 1715 ---- ---- ---- ---- 80.90 +2.00 78.90 1720 ---- ---- ---- ---- 82.70 +2.10 80.60 1725 ---- ---- ---- ---- 84.50 +2.10 82.40 1730 ---- ---- ---- ---- 86.30 +2.10 84.20 1735 ---- ---- ---- ---- 88.20 +2.10 86.10 1740 ---- ---- ---- ---- 90.10 +2.10 88.00 1745 ---- ---- ---- ---- 92.10 +2.20 89.90 1750 ---- ---- ---- ---- 94.10 +2.20 91.90 1755 ---- ---- ---- ---- 96.10 +2.20 93.90 1760 ---- ---- ---- ---- 98.20 +2.30 95.90 1765 ---- ---- ---- ---- 100.30 +2.30 98.00 1770 ---- ---- ---- ---- 102.50 +2.40 100.10 1775 ---- ---- ---- ---- 104.70 +2.50 102.20 1780 ---- ---- ---- ---- 106.90 +2.50 104.40 1785 ---- ---- ---- ---- 109.20 +2.50 106.70 1790 ---- ---- ---- ---- 111.50 +2.60 108.90 1795 ---- ---- ---- ---- 113.80 +2.60 111.20 1800 ---- ---- ---- ---- 116.20 +2.60 113.60 1805 ---- ---- ---- ---- 118.60 +2.60 116.00 1810 ---- ---- ---- ---- 121.10 +2.70 118.40 1815 ---- ---- ---- ---- 123.50 +2.70 120.80 1820 ---- ---- ---- ---- 126.10 +2.80 123.30 1825 ---- ---- ---- ---- 128.60 +2.80 125.80 1830 ---- ---- ---- ---- 131.20 +2.80 128.40 1835 ---- ---- ---- ---- 133.80 +2.80 131.00 1840 ---- ---- ---- ---- 136.50 +2.90 133.60 1845 ---- ---- ---- ---- 139.20 +2.90 136.30 1850 ---- ---- ---- ---- 141.90 +2.90 139.00 1855 ---- ---- ---- ---- 144.70 +3.00 141.70 1860 ---- ---- ---- ---- 147.50 +3.00 144.50 1865 ---- ---- ---- ---- 150.30 +3.00 147.30 1870 ---- ---- ---- ---- 153.20 +3.10 150.10 1875 ---- ---- ---- ---- 156.10 +3.20 152.90 1880 ---- ---- ---- ---- 159.00 +3.20 155.80 1885 ---- ---- ---- ---- 161.90 +3.20 158.70 1890 ---- ---- ---- ---- 164.90 +3.20 161.70 1895 ---- ---- ---- ---- 167.90 +3.20 164.70 1900 ---- ---- ---- ---- 171.00 +3.30 167.70 1905 ---- ---- ---- ---- 174.00 +3.30 170.70 1910 ---- ---- ---- ---- 177.10 +3.30 173.80 1915 ---- ---- ---- ---- 180.20 +3.40 176.80 1920 ---- ---- ---- ---- 183.40 +3.40 180.00 1925 ---- ---- ---- ---- 186.60 +3.50 183.10 1930 ---- ---- ---- ---- 189.80 +3.50 186.30 1935 ---- ---- ---- ---- 193.00 +3.50 189.50 1940 ---- ---- ---- ---- 196.20 +3.50 192.70 1945 ---- ---- ---- ---- 199.50 +3.60 195.90 1950 ---- ---- ---- ---- 202.80 +3.60 199.20 1955 ---- ---- ---- ---- 206.10 +3.60 202.50 1960 ---- ---- ---- ---- 209.50 +3.70 205.80 1965 ---- ---- ---- ---- 212.90 +3.80 209.10 1970 ---- ---- ---- ---- 216.30 +3.80 212.50 1975 ---- ---- ---- ---- 219.70 +3.80 215.90 1980 ---- ---- ---- ---- 223.10 +3.80 219.30 1985 ---- ---- ---- ---- 226.60 +3.90 222.70 1990 ---- ---- ---- ---- 230.00 +3.80 226.20 1995 ---- ---- ---- ---- 233.50 +3.90 229.60 2000 ---- ---- ---- ---- 237.00 +3.90 233.10 2005 ---- ---- ---- ---- 240.60 +4.00 236.60 2010 ---- ---- ---- ---- 244.10 +4.00 240.10 2015 ---- ---- ---- ---- 247.70 +4.00 243.70 2020 ---- ---- ---- ---- 251.30 +4.10 247.20 2025 ---- ---- ---- ---- 254.90 +4.10 250.80 2030 ---- ---- ---- ---- 258.50 +4.10 254.40 2035 ---- ---- ---- ---- 262.10 +4.10 258.00 2040 ---- ---- ---- ---- 265.80 +4.20 261.60 2045 ---- ---- ---- ---- 269.50 +4.20 265.30 2050 ---- ---- ---- ---- 273.10 +4.20 268.90 2055 ---- ---- ---- ---- 276.80 +4.20 272.60 2060 ---- ---- ---- ---- 280.60 +4.30 276.30 2065 ---- ---- ---- ---- 284.30 +4.30 280.00 2070 ---- ---- ---- ---- 288.00 +4.30 283.70 2075 ---- ---- ---- ---- 291.80 +4.40 287.40 2080 ---- ---- ---- ---- 295.50 +4.30 291.20 2085 ---- ---- ---- ---- 299.30 +4.40 294.90 2090 ---- ---- ---- ---- 303.10 +4.40 298.70 2095 ---- ---- ---- ---- 306.90 +4.40 302.50 2100 ---- ---- ---- ---- 310.70 +4.40 306.30 2105 ---- ---- ---- ---- 314.60 +4.50 310.10 2110 ---- ---- ---- ---- 318.40 +4.50 313.90 2115 ---- ---- ---- ---- 322.30 +4.60 317.70 2120 ---- ---- ---- ---- 326.20 +4.60 321.60 2125 ---- ---- ---- ---- 330.10 +4.60 325.50 2130 ---- ---- ---- ---- 334.00 +4.70 329.30 2140 ---- ---- ---- ---- 341.80 +4.70 337.10 2150 ---- ---- ---- ---- 349.70 +4.70 345.00 2160 ---- ---- ---- ---- 357.60 +4.80 352.80 2170 ---- ---- ---- ---- 365.60 +4.80 360.80 2175 ---- ---- ---- ---- 369.60 +4.80 364.80 2180 ---- ---- ---- ---- 373.60 +4.80 368.80 2190 ---- ---- ---- ---- 381.70 +4.90 376.80 2200 ---- ---- ---- ---- 389.80 +4.90 384.90 2210 ---- ---- ---- ---- 398.00 +5.00 393.00 2220 ---- ---- ---- ---- 406.20 +5.00 401.20 2225 ---- ---- ---- ---- 410.30 +5.00 405.30 2230 ---- ---- ---- ---- 414.40 +5.00 409.40 2250 ---- ---- ---- ---- 431.10 +5.20 425.90 2275 ---- ---- ---- ---- 452.10 +5.20 446.90 2300 ---- ---- ---- ---- 473.40 +5.40 468.00 2325 ---- ---- ---- ---- 494.90 +5.50 489.40 2350 ---- ---- ---- ---- 516.60 +5.50 511.10 2375 ---- ---- ---- ---- 538.50 +5.60 532.90 2400 ---- ---- ---- ---- 560.60 +5.70 554.90 2425 ---- ---- ---- ---- 582.90 +5.80 577.10 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 8.20 +.30 7.90 1275 ---- ---- ---- ---- 9.60 +.30 9.30 1300 ---- ---- ---- ---- 11.10 +.30 10.80 1325 ---- ---- ---- ---- 12.90 +.40 12.50 1350 ---- ---- ---- ---- 14.80 +.40 14.40 1375 ---- ---- ---- ---- 17.00 +.50 16.50 1400 ---- ---- ---- ---- 19.50 +.60 18.90 1425 ---- ---- ---- ---- 22.20 +.60 21.60 1440 ---- ---- ---- ---- 24.00 +.70 23.30 1450 ---- ---- ---- ---- 25.20 +.70 24.50 1460 ---- ---- ---- ---- 26.50 +.70 25.80 1470 ---- ---- ---- ---- 27.90 +.80 27.10 1475 ---- ---- ---- ---- 28.60 +.80 27.80 1480 ---- ---- ---- ---- 29.30 +.80 28.50 1490 ---- ---- ---- ---- 30.70 +.80 29.90 1500 ---- ---- ---- ---- 32.20 +.90 31.30 1510 ---- ---- ---- ---- 33.80 +.90 32.90 1520 ---- ---- ---- ---- 35.40 +.90 34.50 1525 ---- ---- ---- ---- 36.30 +1.00 35.30 1530 ---- ---- ---- ---- 37.10 +1.00 36.10 1540 ---- ---- ---- ---- 38.90 +1.10 37.80 1545 ---- ---- ---- ---- 39.80 +1.10 38.70 1550 ---- ---- ---- ---- 40.70 +1.10 39.60 1555 ---- ---- ---- ---- 41.70 +1.20 40.50 1560 ---- ---- ---- ---- 42.60 +1.10 41.50 1565 ---- ---- ---- ---- 43.60 +1.20 42.40 1570 ---- ---- ---- ---- 44.60 +1.20 43.40 1575 ---- ---- ---- ---- 45.60 +1.20 44.40 1580 ---- ---- ---- ---- 46.70 +1.30 45.40 1585 ---- ---- ---- ---- 47.80 +1.30 46.50 1590 ---- ---- ---- ---- 48.80 +1.30 47.50 1595 ---- ---- ---- ---- 49.90 +1.30 48.60 1600 ---- ---- ---- ---- 51.10 +1.40 49.70 1605 ---- ---- ---- ---- 52.20 +1.30 50.90 1610 ---- ---- ---- ---- 53.40 +1.40 52.00 1615 ---- ---- ---- ---- 54.60 +1.40 53.20 1620 ---- ---- ---- ---- 55.80 +1.40 54.40 1625 ---- ---- ---- ---- 57.10 +1.50 55.60 1630 ---- ---- ---- ---- 58.30 +1.50 56.80 1635 ---- ---- ---- ---- 59.60 +1.50 58.10 1640 ---- ---- ---- ---- 61.00 +1.60 59.40 1645 ---- ---- ---- ---- 62.30 +1.60 60.70 1650 ---- ---- ---- ---- 63.70 +1.60 62.10 1655 ---- ---- ---- ---- 65.10 +1.60 63.50 1660 ---- ---- ---- ---- 66.50 +1.60 64.90 1665 ---- ---- ---- ---- 68.00 +1.70 66.30 1670 ---- ---- ---- ---- 69.50 +1.70 67.80 1675 ---- ---- ---- ---- 71.00 +1.80 69.20 1680 ---- ---- ---- ---- 72.60 +1.80 70.80 1685 ---- ---- ---- ---- 74.20 +1.90 72.30 1690 ---- ---- ---- ---- 75.80 +1.90 73.90 1695 ---- ---- ---- ---- 77.40 +1.90 75.50 1700 ---- ---- ---- ---- 79.10 +1.90 77.20 1705 ---- ---- ---- ---- 80.80 +2.00 78.80 1710 ---- ---- ---- ---- 82.50 +2.00 80.50 1715 ---- ---- ---- ---- 84.30 +2.00 82.30 1720 ---- ---- ---- ---- 86.10 +2.00 84.10 1725 ---- ---- ---- ---- 88.00 +2.10 85.90 1730 ---- ---- ---- ---- 89.80 +2.10 87.70 1735 ---- ---- ---- ---- 91.80 +2.20 89.60 1740 ---- ---- ---- ---- 93.70 +2.20 91.50 1745 ---- ---- ---- ---- 95.70 +2.20 93.50 1750 ---- ---- ---- ---- 97.70 +2.20 95.50 1755 ---- ---- ---- ---- 99.80 +2.30 97.50 1760 ---- ---- ---- ---- 101.90 +2.30 99.60 1765 ---- ---- ---- ---- 104.00 +2.30 101.70 1770 ---- ---- ---- ---- 106.20 +2.40 103.80 1775 ---- ---- ---- ---- 108.40 +2.40 106.00 1780 ---- ---- ---- ---- 110.60 +2.40 108.20 1785 ---- ---- ---- ---- 112.90 +2.50 110.40 1790 ---- ---- ---- ---- 115.30 +2.60 112.70 1795 ---- ---- ---- ---- 117.60 +2.50 115.10 1800 ---- ---- ---- ---- 120.00 +2.60 117.40 1805 ---- ---- ---- ---- 122.50 +2.70 119.80 1810 ---- ---- ---- ---- 125.00 +2.70 122.30 1815 ---- ---- ---- ---- 127.50 +2.70 124.80 1820 ---- ---- ---- ---- 130.00 +2.70 127.30 1825 ---- ---- ---- ---- 132.60 +2.80 129.80 1830 ---- ---- ---- ---- 135.20 +2.80 132.40 1835 ---- ---- ---- ---- 137.90 +2.90 135.00 1840 ---- ---- ---- ---- 140.60 +2.90 137.70 1845 ---- ---- ---- ---- 143.30 +2.90 140.40 1850 ---- ---- ---- ---- 146.10 +3.00 143.10 1855 ---- ---- ---- ---- 148.80 +2.90 145.90 1860 ---- ---- ---- ---- 151.70 +3.00 148.70 1865 ---- ---- ---- ---- 154.50 +3.00 151.50 1870 ---- ---- ---- ---- 157.40 +3.10 154.30 1875 ---- ---- ---- ---- 160.30 +3.10 157.20 1880 ---- ---- ---- ---- 163.20 +3.10 160.10 1885 ---- ---- ---- ---- 166.20 +3.20 163.00 1890 ---- ---- ---- ---- 169.20 +3.20 166.00 1895 ---- ---- ---- ---- 172.20 +3.20 169.00 1900 ---- ---- ---- ---- 175.30 +3.30 172.00 1905 ---- ---- ---- ---- 178.30 +3.30 175.00 1910 ---- ---- ---- ---- 181.40 +3.30 178.10 1915 ---- ---- ---- ---- 184.50 +3.30 181.20 1920 ---- ---- ---- ---- 187.70 +3.40 184.30 1925 ---- ---- ---- ---- 190.90 +3.50 187.40 1930 ---- ---- ---- ---- 194.00 +3.40 190.60 1935 ---- ---- ---- ---- 197.30 +3.50 193.80 1940 ---- ---- ---- ---- 200.50 +3.50 197.00 1945 ---- ---- ---- ---- 203.80 +3.60 200.20 1950 ---- ---- ---- ---- 207.00 +3.50 203.50 1955 ---- ---- ---- ---- 210.30 +3.60 206.70 1960 ---- ---- ---- ---- 213.70 +3.70 210.00 1965 ---- ---- ---- ---- 217.00 +3.60 213.40 1970 ---- ---- ---- ---- 220.40 +3.70 216.70 1975 ---- ---- ---- ---- 223.80 +3.70 220.10 1980 ---- ---- ---- ---- 227.20 +3.80 223.40 1985 ---- ---- ---- ---- 230.60 +3.80 226.80 1990 ---- ---- ---- ---- 234.10 +3.80 230.30 1995 ---- ---- ---- ---- 237.60 +3.90 233.70 2000 ---- ---- ---- ---- 241.00 +3.80 237.20 2005 ---- ---- ---- ---- 244.60 +4.00 240.60 2010 ---- ---- ---- ---- 248.10 +4.00 244.10 2015 ---- ---- ---- ---- 251.60 +3.90 247.70 2020 ---- ---- ---- ---- 255.20 +4.00 251.20 2025 ---- ---- ---- ---- 258.80 +4.00 254.80 2030 ---- ---- ---- ---- 262.40 +4.10 258.30 2035 ---- ---- ---- ---- 266.00 +4.10 261.90 2040 ---- ---- ---- ---- 269.60 +4.10 265.50 2045 ---- ---- ---- ---- 273.30 +4.20 269.10 2050 ---- ---- ---- ---- 276.90 +4.10 272.80 2055 ---- ---- ---- ---- 280.60 +4.20 276.40 2060 ---- ---- ---- ---- 284.30 +4.20 280.10 2065 ---- ---- ---- ---- 288.00 +4.20 283.80 2070 ---- ---- ---- ---- 291.80 +4.30 287.50 2075 ---- ---- ---- ---- 295.50 +4.30 291.20 2080 ---- ---- ---- ---- 299.30 +4.30 295.00 2085 ---- ---- ---- ---- 303.00 +4.30 298.70 2090 ---- ---- ---- ---- 306.80 +4.30 302.50 2095 ---- ---- ---- ---- 310.60 +4.30 306.30 2100 ---- ---- ---- ---- 314.50 +4.40 310.10 2105 ---- ---- ---- ---- 318.30 +4.40 313.90 2110 ---- ---- ---- ---- 322.10 +4.40 317.70 2120 ---- ---- ---- ---- 329.90 +4.50 325.40 2125 ---- ---- ---- ---- 333.80 +4.60 329.20 2130 ---- ---- ---- ---- 337.70 +4.60 333.10 2140 ---- ---- ---- ---- 345.50 +4.60 340.90 2150 ---- ---- ---- ---- 353.40 +4.60 348.80 2160 ---- ---- ---- ---- 361.40 +4.70 356.70 2170 ---- ---- ---- ---- 369.40 +4.70 364.70 2175 ---- ---- ---- ---- 373.40 +4.70 368.70 2180 ---- ---- ---- ---- 377.40 +4.70 372.70 2190 ---- ---- ---- ---- 385.50 +4.80 380.70 2200 ---- ---- ---- ---- 393.70 +4.90 388.80 2225 ---- ---- ---- ---- 414.20 +4.90 409.30 2250 ---- ---- ---- ---- 435.00 +5.00 430.00 2275 ---- ---- ---- ---- 456.10 +5.10 451.00 2300 ---- ---- ---- ---- 477.40 +5.20 472.20 2325 ---- ---- ---- ---- 498.90 +5.30 493.60 2350 ---- ---- ---- ---- 520.70 +5.50 515.20 2375 ---- ---- ---- ---- 542.60 +5.50 537.10 2400 ---- ---- ---- ---- 564.70 +5.60 559.10 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 9.00 +.20 8.80 1275 ---- ---- ---- ---- 10.50 +.30 10.20 1300 ---- ---- ---- ---- 12.10 +.30 11.80 1325 ---- ---- ---- ---- 13.90 +.40 13.50 1350 ---- ---- ---- ---- 16.00 +.50 15.50 1375 ---- ---- ---- ---- 18.30 +.60 17.70 1400 ---- ---- ---- ---- 20.80 +.60 20.20 1425 ---- ---- ---- ---- 23.60 +.70 22.90 1450 ---- ---- ---- ---- 26.70 +.80 25.90 1460 ---- ---- ---- ---- 28.00 +.80 27.20 1470 ---- ---- ---- ---- 29.40 +.80 28.60 1475 ---- ---- ---- ---- 30.10 +.90 29.20 1480 ---- ---- ---- ---- 30.80 +.90 29.90 1490 ---- ---- ---- ---- 32.20 +.80 31.40 1500 ---- ---- ---- ---- 33.80 +.90 32.90 1510 ---- ---- ---- ---- 35.40 +1.00 34.40 1520 ---- ---- ---- ---- 37.00 +1.00 36.00 1525 ---- ---- ---- ---- 37.80 +1.00 36.80 1530 ---- ---- ---- ---- 38.70 +1.00 37.70 1540 ---- ---- ---- ---- 40.50 +1.10 39.40 1545 ---- ---- ---- ---- 41.40 +1.10 40.30 1550 ---- ---- ---- ---- 42.30 +1.10 41.20 1555 ---- ---- ---- ---- 43.30 +1.20 42.10 1560 ---- ---- ---- ---- 44.20 +1.10 43.10 1565 ---- ---- ---- ---- 45.20 +1.20 44.00 1570 ---- ---- ---- ---- 46.20 +1.20 45.00 1575 ---- ---- ---- ---- 47.20 +1.20 46.00 1580 ---- ---- ---- ---- 48.30 +1.30 47.00 1585 ---- ---- ---- ---- 49.30 +1.20 48.10 1590 ---- ---- ---- ---- 50.40 +1.30 49.10 1595 ---- ---- ---- ---- 51.50 +1.30 50.20 1600 ---- ---- ---- ---- 52.60 +1.30 51.30 1605 ---- ---- ---- ---- 53.80 +1.40 52.40 1610 ---- ---- ---- ---- 55.00 +1.40 53.60 1615 ---- ---- ---- ---- 56.10 +1.40 54.70 1620 ---- ---- ---- ---- 57.40 +1.50 55.90 1625 ---- ---- ---- ---- 58.60 +1.50 57.10 1630 ---- ---- ---- ---- 59.90 +1.50 58.40 1635 ---- ---- ---- ---- 61.10 +1.50 59.60 1640 ---- ---- ---- ---- 62.50 +1.60 60.90 1645 ---- ---- ---- ---- 63.80 +1.60 62.20 1650 ---- ---- ---- ---- 65.20 +1.60 63.60 1655 ---- ---- ---- ---- 66.60 +1.70 64.90 1660 ---- ---- ---- ---- 68.00 +1.70 66.30 1665 ---- ---- ---- ---- 69.40 +1.70 67.70 1670 ---- ---- ---- ---- 70.90 +1.70 69.20 1675 ---- ---- ---- ---- 72.40 +1.70 70.70 1680 ---- ---- ---- ---- 73.90 +1.70 72.20 1685 ---- ---- ---- ---- 75.50 +1.80 73.70 1690 ---- ---- ---- ---- 77.10 +1.90 75.20 1695 ---- ---- ---- ---- 78.70 +1.90 76.80 1700 ---- ---- ---- ---- 80.30 +1.90 78.40 1705 ---- ---- ---- ---- 82.00 +1.90 80.10 1710 ---- ---- ---- ---- 83.70 +1.90 81.80 1715 ---- ---- ---- ---- 85.50 +2.00 83.50 1720 ---- ---- ---- ---- 87.20 +2.00 85.20 1725 ---- ---- ---- ---- 89.10 +2.10 87.00 1730 ---- ---- ---- ---- 90.90 +2.10 88.80 1735 ---- ---- ---- ---- 92.80 +2.10 90.70 1740 ---- ---- ---- ---- 94.70 +2.10 92.60 1745 ---- ---- ---- ---- 96.60 +2.10 94.50 1750 ---- ---- ---- ---- 98.60 +2.20 96.40 1755 ---- ---- ---- ---- 100.60 +2.20 98.40 1760 ---- ---- ---- ---- 102.70 +2.30 100.40 1765 ---- ---- ---- ---- 104.80 +2.30 102.50 1770 ---- ---- ---- ---- 106.90 +2.30 104.60 1775 ---- ---- ---- ---- 109.10 +2.40 106.70 1780 ---- ---- ---- ---- 111.30 +2.40 108.90 1785 ---- ---- ---- ---- 113.50 +2.40 111.10 1790 ---- ---- ---- ---- 115.80 +2.50 113.30 1795 ---- ---- ---- ---- 118.10 +2.50 115.60 1800 ---- ---- ---- ---- 120.40 +2.50 117.90 1805 ---- ---- ---- ---- 122.80 +2.50 120.30 1810 ---- ---- ---- ---- 125.30 +2.60 122.70 1815 ---- ---- ---- ---- 127.70 +2.60 125.10 1820 ---- ---- ---- ---- 130.20 +2.60 127.60 1825 ---- ---- ---- ---- 132.80 +2.70 130.10 1830 ---- ---- ---- ---- 135.30 +2.70 132.60 1835 ---- ---- ---- ---- 137.90 +2.70 135.20 1840 ---- ---- ---- ---- 140.60 +2.80 137.80 1845 ---- ---- ---- ---- 143.20 +2.80 140.40 1850 ---- ---- ---- ---- 146.00 +2.90 143.10 1855 ---- ---- ---- ---- 148.70 +2.90 145.80 1860 ---- ---- ---- ---- 151.50 +3.00 148.50 1865 ---- ---- ---- ---- 154.30 +3.00 151.30 1870 ---- ---- ---- ---- 157.10 +3.00 154.10 1875 ---- ---- ---- ---- 160.00 +3.00 157.00 1880 ---- ---- ---- ---- 162.90 +3.10 159.80 1885 ---- ---- ---- ---- 165.80 +3.10 162.70 1890 ---- ---- ---- ---- 168.70 +3.10 165.60 1895 ---- ---- ---- ---- 171.70 +3.10 168.60 1900 ---- ---- ---- ---- 174.70 +3.20 171.50 1905 ---- ---- ---- ---- 177.70 +3.20 174.50 1910 ---- ---- ---- ---- 180.80 +3.20 177.60 1915 ---- ---- ---- ---- 183.90 +3.30 180.60 1920 ---- ---- ---- ---- 187.00 +3.30 183.70 1925 ---- ---- ---- ---- 190.10 +3.30 186.80 1930 ---- ---- ---- ---- 193.30 +3.40 189.90 1935 ---- ---- ---- ---- 196.50 +3.40 193.10 1940 ---- ---- ---- ---- 199.70 +3.40 196.30 1945 ---- ---- ---- ---- 202.90 +3.50 199.40 1950 ---- ---- ---- ---- 206.10 +3.40 202.70 1955 ---- ---- ---- ---- 209.40 +3.50 205.90 1960 ---- ---- ---- ---- 212.70 +3.50 209.20 1965 ---- ---- ---- ---- 216.00 +3.50 212.50 1970 ---- ---- ---- ---- 219.40 +3.60 215.80 1975 ---- ---- ---- ---- 222.70 +3.60 219.10 1980 ---- ---- ---- ---- 226.10 +3.70 222.40 1985 ---- ---- ---- ---- 229.50 +3.70 225.80 1990 ---- ---- ---- ---- 232.90 +3.70 229.20 1995 ---- ---- ---- ---- 236.40 +3.80 232.60 2000 ---- ---- ---- ---- 239.80 +3.70 236.10 2005 ---- ---- ---- ---- 243.30 +3.80 239.50 2010 ---- ---- ---- ---- 246.80 +3.80 243.00 2015 ---- ---- ---- ---- 250.30 +3.80 246.50 2020 ---- ---- ---- ---- 253.80 +3.80 250.00 2025 ---- ---- ---- ---- 257.40 +3.90 253.50 2030 ---- ---- ---- ---- 260.90 +3.90 257.00 2035 ---- ---- ---- ---- 264.50 +3.90 260.60 2040 ---- ---- ---- ---- 268.10 +3.90 264.20 2045 ---- ---- ---- ---- 271.70 +3.90 267.80 2050 ---- ---- ---- ---- 275.40 +4.00 271.40 2055 ---- ---- ---- ---- 279.00 +4.00 275.00 2060 ---- ---- ---- ---- 282.70 +4.10 278.60 2065 ---- ---- ---- ---- 286.40 +4.10 282.30 2070 ---- ---- ---- ---- 290.10 +4.10 286.00 2075 ---- ---- ---- ---- 293.80 +4.20 289.60 2080 ---- ---- ---- ---- 297.50 +4.20 293.30 2085 ---- ---- ---- ---- 301.30 +4.20 297.10 2090 ---- ---- ---- ---- 305.00 +4.20 300.80 2095 ---- ---- ---- ---- 308.80 +4.30 304.50 2100 ---- ---- ---- ---- 312.60 +4.30 308.30 2105 ---- ---- ---- ---- 316.40 +4.30 312.10 2110 ---- ---- ---- ---- 320.20 +4.30 315.90 2120 ---- ---- ---- ---- 327.90 +4.40 323.50 2125 ---- ---- ---- ---- 331.70 +4.40 327.30 2130 ---- ---- ---- ---- 335.60 +4.40 331.20 2140 ---- ---- ---- ---- 343.40 +4.50 338.90 2150 ---- ---- ---- ---- 351.20 +4.50 346.70 2160 ---- ---- ---- ---- 359.10 +4.50 354.60 2170 ---- ---- ---- ---- 367.00 +4.60 362.40 2175 ---- ---- ---- ---- 371.00 +4.60 366.40 2180 ---- ---- ---- ---- 375.00 +4.60 370.40 2190 ---- ---- ---- ---- 383.00 +4.60 378.40 2200 ---- ---- ---- ---- 391.10 +4.70 386.40 2225 ---- ---- ---- ---- 411.50 +4.80 406.70 2250 ---- ---- ---- ---- 432.10 +4.90 427.20 2275 ---- ---- ---- ---- 453.00 +5.00 448.00 2300 ---- ---- ---- ---- 474.20 +5.10 469.10 2325 ---- ---- ---- ---- 495.50 +5.20 490.30 2350 ---- ---- ---- ---- 517.10 +5.30 511.80 2375 ---- ---- ---- ---- 538.80 +5.30 533.50 2400 ---- ---- ---- ---- 560.70 +5.40 555.30 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 3.80 +.10 3.70 1025 ---- ---- ---- ---- 4.30 +.10 4.20 1050 ---- ---- ---- ---- 4.90 +.10 4.80 1075 ---- ---- ---- ---- 5.60 +.10 5.50 1090 ---- ---- ---- ---- 6.00 +.10 5.90 1100 ---- ---- ---- ---- 6.30 +.10 6.20 1110 ---- ---- ---- ---- 6.60 +.10 6.50 1120 ---- ---- ---- ---- 6.90 +.10 6.80 1125 ---- ---- ---- ---- 7.10 +.20 6.90 1130 ---- ---- ---- ---- 7.30 +.20 7.10 1140 ---- ---- ---- ---- 7.60 +.20 7.40 1150 ---- ---- ---- ---- 8.00 +.20 7.80 1160 ---- ---- ---- ---- 8.40 +.30 8.10 1170 ---- ---- ---- ---- 8.70 +.20 8.50 1175 ---- ---- ---- ---- 8.90 +.20 8.70 1180 ---- ---- ---- ---- 9.10 +.20 8.90 1190 ---- ---- ---- ---- 9.60 +.30 9.30 1195 ---- ---- ---- ---- 9.80 +.30 9.50 1200 ---- ---- ---- ---- 10.00 +.30 9.70 1205 ---- ---- ---- ---- 10.20 +.30 9.90 1210 ---- ---- ---- ---- 10.40 +.20 10.20 1215 ---- ---- ---- ---- 10.70 +.30 10.40 1220 ---- ---- ---- ---- 10.90 +.30 10.60 1225 ---- ---- ---- ---- 11.10 +.30 10.80 1230 ---- ---- ---- ---- 11.40 +.30 11.10 1235 ---- ---- ---- ---- 11.60 +.30 11.30 1240 ---- ---- ---- ---- 11.90 +.30 11.60 1245 ---- ---- ---- ---- 12.10 +.30 11.80 1250 ---- ---- ---- ---- 12.40 +.30 12.10 1255 ---- ---- ---- ---- 12.60 +.30 12.30 1260 ---- ---- ---- ---- 12.90 +.30 12.60 1265 ---- ---- ---- ---- 13.20 +.40 12.80 1270 ---- ---- ---- ---- 13.50 +.40 13.10 1275 ---- ---- ---- ---- 13.70 +.30 13.40 1280 ---- ---- ---- ---- 14.00 +.30 13.70 1285 ---- ---- ---- ---- 14.30 +.40 13.90 1290 ---- ---- ---- ---- 14.60 +.40 14.20 1295 ---- ---- ---- ---- 14.90 +.40 14.50 1300 ---- ---- ---- ---- 15.20 +.40 14.80 1305 ---- ---- ---- ---- 15.50 +.40 15.10 1310 ---- ---- ---- ---- 15.90 +.50 15.40 1315 ---- ---- ---- ---- 16.20 +.50 15.70 1320 ---- ---- ---- ---- 16.50 +.40 16.10 1325 ---- ---- ---- ---- 16.80 +.40 16.40 1330 ---- ---- ---- ---- 17.20 +.50 16.70 1335 ---- ---- ---- ---- 17.50 +.40 17.10 1340 ---- ---- ---- ---- 17.90 +.50 17.40 1345 ---- ---- ---- ---- 18.20 +.50 17.70 1350 ---- ---- ---- ---- 18.60 +.50 18.10 1355 ---- ---- ---- ---- 19.00 +.50 18.50 1360 ---- ---- ---- ---- 19.30 +.50 18.80 1365 ---- ---- ---- ---- 19.70 +.50 19.20 1370 ---- ---- ---- ---- 20.10 +.50 19.60 1375 ---- ---- ---- ---- 20.50 +.50 20.00 1380 ---- ---- ---- ---- 20.90 +.50 20.40 1385 ---- ---- ---- ---- 21.30 +.50 20.80 1390 ---- ---- ---- ---- 21.80 +.60 21.20 1395 ---- ---- ---- ---- 22.20 +.60 21.60 1400 ---- ---- ---- ---- 22.70 +.60 22.10 1405 ---- ---- ---- ---- 23.10 +.60 22.50 1410 ---- ---- ---- ---- 23.60 +.60 23.00 1415 ---- ---- ---- ---- 24.10 +.70 23.40 1420 ---- ---- ---- ---- 24.60 +.70 23.90 1425 ---- ---- ---- ---- 25.10 +.70 24.40 1430 ---- ---- ---- ---- 25.60 +.70 24.90 1435 ---- ---- ---- ---- 26.20 +.70 25.50 1440 ---- ---- ---- ---- 26.70 +.70 26.00 1445 ---- ---- ---- ---- 27.30 +.70 26.60 1450 ---- ---- ---- ---- 27.90 +.80 27.10 1455 ---- ---- ---- ---- 28.50 +.80 27.70 1460 ---- ---- ---- ---- 29.10 +.80 28.30 1465 ---- ---- ---- ---- 29.70 +.80 28.90 1470 ---- ---- ---- ---- 30.40 +.80 29.60 1475 ---- ---- ---- ---- 31.10 +.90 30.20 1480 ---- ---- ---- ---- 31.70 +.80 30.90 1485 ---- ---- ---- ---- 32.40 +.80 31.60 1490 ---- ---- ---- ---- 33.20 +.90 32.30 1495 ---- ---- ---- ---- 33.90 +.90 33.00 1500 ---- ---- ---- ---- 34.70 +1.00 33.70 1505 ---- ---- ---- ---- 35.40 +.90 34.50 1510 ---- ---- ---- ---- 36.20 +.90 35.30 1515 ---- ---- ---- ---- 37.00 +.90 36.10 1520 ---- ---- ---- ---- 37.90 +1.00 36.90 1525 ---- ---- ---- ---- 38.70 +1.00 37.70 1530 ---- ---- ---- ---- 39.60 +1.00 38.60 1535 ---- ---- ---- ---- 40.50 +1.10 39.40 1540 ---- ---- ---- ---- 41.40 +1.10 40.30 1545 ---- ---- ---- ---- 42.30 +1.10 41.20 1550 ---- ---- ---- ---- 43.30 +1.10 42.20 1555 ---- ---- ---- ---- 44.30 +1.20 43.10 1560 ---- ---- ---- ---- 45.20 +1.10 44.10 1565 ---- ---- ---- ---- 46.30 +1.20 45.10 1570 ---- ---- ---- ---- 47.30 +1.20 46.10 1575 ---- ---- ---- ---- 48.40 +1.30 47.10 1580 ---- ---- ---- ---- 49.40 +1.20 48.20 1585 ---- ---- ---- ---- 50.50 +1.20 49.30 1590 ---- ---- ---- ---- 51.70 +1.30 50.40 1595 ---- ---- ---- ---- 52.80 +1.30 51.50 1600 ---- ---- ---- ---- 54.00 +1.40 52.60 1605 ---- ---- ---- ---- 55.20 +1.40 53.80 1610 ---- ---- ---- ---- 56.40 +1.40 55.00 1615 ---- ---- ---- ---- 57.60 +1.40 56.20 1620 ---- ---- ---- ---- 58.80 +1.40 57.40 1625 ---- ---- ---- ---- 60.10 +1.40 58.70 1630 ---- ---- ---- ---- 61.40 +1.50 59.90 1635 ---- ---- ---- ---- 62.70 +1.50 61.20 1640 ---- ---- ---- ---- 64.10 +1.60 62.50 1645 ---- ---- ---- ---- 65.50 +1.60 63.90 1650 ---- ---- ---- ---- 66.90 +1.60 65.30 1655 ---- ---- ---- ---- 68.30 +1.70 66.60 1660 ---- ---- ---- ---- 69.70 +1.60 68.10 1665 ---- ---- ---- ---- 71.20 +1.70 69.50 1670 ---- ---- ---- ---- 72.70 +1.70 71.00 1675 ---- ---- ---- ---- 74.20 +1.70 72.50 1680 ---- ---- ---- ---- 75.80 +1.80 74.00 1685 ---- ---- ---- ---- 77.40 +1.90 75.50 1690 ---- ---- ---- ---- 79.00 +1.90 77.10 1695 ---- ---- ---- ---- 80.60 +1.90 78.70 1700 ---- ---- ---- ---- 82.30 +1.90 80.40 1705 ---- ---- ---- ---- 84.00 +2.00 82.00 1710 ---- ---- ---- ---- 85.70 +1.90 83.80 1715 ---- ---- ---- ---- 87.50 +2.00 85.50 1720 ---- ---- ---- ---- 89.30 +2.00 87.30 1725 ---- ---- ---- ---- 91.10 +2.00 89.10 1730 ---- ---- ---- ---- 93.00 +2.10 90.90 1735 ---- ---- ---- ---- 94.90 +2.10 92.80 1740 ---- ---- ---- ---- 96.80 +2.10 94.70 1745 ---- ---- ---- ---- 98.80 +2.20 96.60 1750 ---- ---- ---- ---- 100.80 +2.20 98.60 1755 ---- ---- ---- ---- 102.80 +2.20 100.60 1760 ---- ---- ---- ---- 104.90 +2.30 102.60 1765 ---- ---- ---- ---- 107.00 +2.30 104.70 1770 ---- ---- ---- ---- 109.20 +2.40 106.80 1775 ---- ---- ---- ---- 111.40 +2.40 109.00 1780 ---- ---- ---- ---- 113.60 +2.40 111.20 1785 ---- ---- ---- ---- 115.90 +2.40 113.50 1790 ---- ---- ---- ---- 118.20 +2.50 115.70 1795 ---- ---- ---- ---- 120.60 +2.50 118.10 1800 ---- ---- ---- ---- 123.00 +2.60 120.40 1805 ---- ---- ---- ---- 125.40 +2.60 122.80 1810 ---- ---- ---- ---- 127.90 +2.60 125.30 1815 ---- ---- ---- ---- 130.40 +2.60 127.80 1820 ---- ---- ---- ---- 132.90 +2.60 130.30 1825 ---- ---- ---- ---- 135.50 +2.60 132.90 1830 ---- ---- ---- ---- 138.20 +2.70 135.50 1835 ---- ---- ---- ---- 140.80 +2.70 138.10 1840 ---- ---- ---- ---- 143.50 +2.70 140.80 1845 ---- ---- ---- ---- 146.30 +2.80 143.50 1850 ---- ---- ---- ---- 149.00 +2.80 146.20 1855 ---- ---- ---- ---- 151.80 +2.80 149.00 1860 ---- ---- ---- ---- 154.70 +2.90 151.80 1865 ---- ---- ---- ---- 157.50 +2.90 154.60 1870 ---- ---- ---- ---- 160.40 +2.90 157.50 1875 ---- ---- ---- ---- 163.30 +2.90 160.40 1880 ---- ---- ---- ---- 166.30 +3.00 163.30 1885 ---- ---- ---- ---- 169.30 +3.10 166.20 1890 ---- ---- ---- ---- 172.30 +3.10 169.20 1895 ---- ---- ---- ---- 175.30 +3.10 172.20 1900 ---- ---- ---- ---- 178.30 +3.10 175.20 1905 ---- ---- ---- ---- 181.40 +3.20 178.20 1910 ---- ---- ---- ---- 184.50 +3.20 181.30 1915 ---- ---- ---- ---- 187.60 +3.20 184.40 1920 ---- ---- ---- ---- 190.80 +3.30 187.50 1925 ---- ---- ---- ---- 193.90 +3.30 190.60 1930 ---- ---- ---- ---- 197.10 +3.30 193.80 1935 ---- ---- ---- ---- 200.30 +3.30 197.00 1940 ---- ---- ---- ---- 203.50 +3.30 200.20 1945 ---- ---- ---- ---- 206.80 +3.40 203.40 1950 ---- ---- ---- ---- 210.00 +3.40 206.60 1955 ---- ---- ---- ---- 213.30 +3.40 209.90 1960 ---- ---- ---- ---- 216.60 +3.50 213.10 1965 ---- ---- ---- ---- 220.00 +3.60 216.40 1970 ---- ---- ---- ---- 223.30 +3.60 219.70 1975 ---- ---- ---- ---- 226.70 +3.60 223.10 1980 ---- ---- ---- ---- 230.00 +3.60 226.40 1985 ---- ---- ---- ---- 233.40 +3.60 229.80 1990 ---- ---- ---- ---- 236.90 +3.70 233.20 1995 ---- ---- ---- ---- 240.30 +3.70 236.60 2000 ---- ---- ---- ---- 243.70 +3.70 240.00 2005 ---- ---- ---- ---- 247.20 +3.70 243.50 2010 ---- ---- ---- ---- 250.70 +3.80 246.90 2015 ---- ---- ---- ---- 254.20 +3.80 250.40 2020 ---- ---- ---- ---- 257.70 +3.80 253.90 2025 ---- ---- ---- ---- 261.30 +3.90 257.40 2030 ---- ---- ---- ---- 264.80 +3.80 261.00 2035 ---- ---- ---- ---- 268.40 +3.90 264.50 2040 ---- ---- ---- ---- 272.00 +3.90 268.10 2045 ---- ---- ---- ---- 275.60 +3.90 271.70 2050 ---- ---- ---- ---- 279.20 +3.90 275.30 2055 ---- ---- ---- ---- 282.90 +4.00 278.90 2060 ---- ---- ---- ---- 286.50 +4.00 282.50 2065 ---- ---- ---- ---- 290.20 +4.00 286.20 2070 ---- ---- ---- ---- 293.90 +4.10 289.80 2075 ---- ---- ---- ---- 297.60 +4.10 293.50 2080 ---- ---- ---- ---- 301.30 +4.10 297.20 2085 ---- ---- ---- ---- 305.00 +4.10 300.90 2090 ---- ---- ---- ---- 308.80 +4.20 304.60 2095 ---- ---- ---- ---- 312.50 +4.10 308.40 2100 ---- ---- ---- ---- 316.30 +4.20 312.10 2105 ---- ---- ---- ---- 320.10 +4.20 315.90 2110 ---- ---- ---- ---- 323.90 +4.20 319.70 2115 ---- ---- ---- ---- 327.70 +4.20 323.50 2120 ---- ---- ---- ---- 331.60 +4.30 327.30 2125 ---- ---- ---- ---- 335.40 +4.30 331.10 2130 ---- ---- ---- ---- 339.30 +4.40 334.90 2135 ---- ---- ---- ---- 343.10 +4.30 338.80 2140 ---- ---- ---- ---- 347.00 +4.40 342.60 2145 ---- ---- ---- ---- 350.90 +4.40 346.50 2150 ---- ---- ---- ---- 354.80 +4.40 350.40 2155 ---- ---- ---- ---- 358.70 +4.40 354.30 2160 ---- ---- ---- ---- 362.70 +4.50 358.20 2165 ---- ---- ---- ---- 366.60 +4.50 362.10 2170 ---- ---- ---- ---- 370.60 +4.50 366.10 2175 ---- ---- ---- ---- 374.50 +4.50 370.00 2180 ---- ---- ---- ---- 378.50 +4.50 374.00 2185 ---- ---- ---- ---- 382.50 +4.60 377.90 2190 ---- ---- ---- ---- 386.50 +4.60 381.90 2195 ---- ---- ---- ---- 390.50 +4.60 385.90 2200 ---- ---- ---- ---- 394.60 +4.70 389.90 2205 ---- ---- ---- ---- 398.60 +4.60 394.00 2210 ---- ---- ---- ---- 402.60 +4.60 398.00 2215 ---- ---- ---- ---- 406.70 +4.70 402.00 2220 ---- ---- ---- ---- 410.80 +4.70 406.10 2225 ---- ---- ---- ---- 414.90 +4.80 410.10 2230 ---- ---- ---- ---- 419.00 +4.80 414.20 2235 ---- ---- ---- ---- 423.10 +4.80 418.30 2240 ---- ---- ---- ---- 427.20 +4.80 422.40 2245 ---- ---- ---- ---- 431.30 +4.80 426.50 2250 ---- ---- ---- ---- 435.40 +4.80 430.60 2255 ---- ---- ---- ---- 439.60 +4.90 434.70 2260 ---- ---- ---- ---- 443.70 +4.80 438.90 2265 ---- ---- ---- ---- 447.90 +4.90 443.00 2270 ---- ---- ---- ---- 452.10 +4.90 447.20 2275 ---- ---- ---- ---- 456.20 +4.90 451.30 2280 ---- ---- ---- ---- 460.40 +4.90 455.50 2285 ---- ---- ---- ---- 464.60 +4.90 459.70 2290 ---- ---- ---- ---- 468.80 +4.90 463.90 2295 ---- ---- ---- ---- 473.00 +4.90 468.10 2300 ---- ---- ---- ---- 477.30 +5.00 472.30 2305 ---- ---- ---- ---- 481.50 +5.00 476.50 2310 ---- ---- ---- ---- 485.80 +5.10 480.70 2315 ---- ---- ---- ---- 490.00 +5.00 485.00 2320 ---- ---- ---- ---- 494.30 +5.10 489.20 2325 ---- ---- ---- ---- 498.50 +5.00 493.50 2330 ---- ---- ---- ---- 502.80 +5.10 497.70 2335 ---- ---- ---- ---- 507.10 +5.10 502.00 2340 ---- ---- ---- ---- 511.40 +5.10 506.30 2345 ---- ---- ---- ---- 515.70 +5.10 510.60 2350 ---- ---- ---- ---- 520.00 +5.20 514.80 2355 ---- ---- ---- ---- 524.30 +5.20 519.10 2360 ---- ---- ---- ---- 528.60 +5.10 523.50 2370 ---- ---- ---- ---- 537.30 +5.20 532.10 2375 ---- ---- ---- ---- 541.70 +5.30 536.40 2380 ---- ---- ---- ---- 546.00 +5.20 540.80 2390 ---- ---- ---- ---- 554.70 +5.20 549.50 2400 ---- ---- ---- ---- 563.50 +5.30 558.20 2410 ---- ---- ---- ---- 572.30 +5.30 567.00 2420 ---- ---- ---- ---- 581.10 +5.40 575.70 2425 ---- ---- ---- ---- 585.50 +5.40 580.10 2430 ---- ---- ---- ---- 589.90 +5.40 584.50 2440 ---- ---- ---- ---- 598.80 +5.40 593.40 2450 ---- ---- ---- ---- 607.70 +5.50 602.20 2460 ---- ---- ---- ---- 616.60 +5.50 611.10 2475 ---- ---- ---- ---- 630.00 +5.50 624.50 2500 ---- ---- ---- ---- 652.50 +5.60 646.90 2525 ---- ---- ---- ---- 675.10 +5.60 669.50 2550 ---- ---- ---- ---- 697.90 +5.70 692.20 2575 ---- ---- ---- ---- 720.70 +5.70 715.00 2600 ---- ---- ---- ---- 743.70 +5.80 737.90 2625 ---- ---- ---- ---- 766.80 +5.90 760.90 2650 ---- ---- ---- ---- 790.00 +5.90 784.10 900 ---- ---- ---- ---- 2.20 +.10 2.10 925 ---- ---- ---- ---- 2.50 +.10 2.40 950 ---- ---- ---- ---- 2.90 +.10 2.80 975 ---- ---- ---- ---- 3.30 +.10 3.20 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 13.00 +.30 12.70 1300 ---- ---- ---- ---- 14.90 +.40 14.50 1325 ---- ---- ---- ---- 16.90 +.40 16.50 1350 ---- ---- ---- ---- 19.20 +.50 18.70 1375 ---- ---- ---- ---- 21.70 +.60 21.10 1400 ---- ---- ---- ---- 24.50 +.70 23.80 1425 ---- ---- ---- ---- 27.50 +.70 26.80 1450 ---- ---- ---- ---- 30.80 +.80 30.00 1470 ---- ---- ---- ---- 33.70 +.90 32.80 1475 ---- ---- ---- ---- 34.40 +.80 33.60 1480 ---- ---- ---- ---- 35.20 +.90 34.30 1490 ---- ---- ---- ---- 36.70 +.90 35.80 1500 ---- ---- ---- ---- 38.30 +.90 37.40 1510 ---- ---- ---- ---- 40.00 +1.00 39.00 1520 ---- ---- ---- ---- 41.70 +1.00 40.70 1525 ---- ---- ---- ---- 42.60 +1.10 41.50 1530 ---- ---- ---- ---- 43.50 +1.10 42.40 1540 ---- ---- ---- ---- 45.30 +1.10 44.20 1550 ---- ---- ---- ---- 47.20 +1.10 46.10 1560 ---- ---- ---- ---- 49.10 +1.10 48.00 1565 ---- ---- ---- ---- 50.10 +1.20 48.90 1570 ---- ---- ---- ---- 51.20 +1.30 49.90 1575 ---- ---- ---- ---- 52.20 +1.30 50.90 1580 ---- ---- ---- ---- 53.20 +1.20 52.00 1585 ---- ---- ---- ---- 54.30 +1.30 53.00 1590 ---- ---- ---- ---- 55.40 +1.30 54.10 1595 ---- ---- ---- ---- 56.50 +1.30 55.20 1600 ---- ---- ---- ---- 57.60 +1.30 56.30 1605 ---- ---- ---- ---- 58.80 +1.40 57.40 1610 ---- ---- ---- ---- 59.90 +1.40 58.50 1615 ---- ---- ---- ---- 61.10 +1.40 59.70 1620 ---- ---- ---- ---- 62.30 +1.40 60.90 1625 ---- ---- ---- ---- 63.60 +1.50 62.10 1630 ---- ---- ---- ---- 64.80 +1.50 63.30 1635 ---- ---- ---- ---- 66.10 +1.50 64.60 1640 ---- ---- ---- ---- 67.40 +1.50 65.90 1645 ---- ---- ---- ---- 68.70 +1.50 67.20 1650 ---- ---- ---- ---- 70.10 +1.60 68.50 1655 ---- ---- ---- ---- 71.50 +1.70 69.80 1660 ---- ---- ---- ---- 72.90 +1.70 71.20 1665 ---- ---- ---- ---- 74.30 +1.70 72.60 1670 ---- ---- ---- ---- 75.80 +1.70 74.10 1675 ---- ---- ---- ---- 77.20 +1.70 75.50 1680 ---- ---- ---- ---- 78.80 +1.80 77.00 1685 ---- ---- ---- ---- 80.30 +1.80 78.50 1690 ---- ---- ---- ---- 81.90 +1.80 80.10 1695 ---- ---- ---- ---- 83.50 +1.90 81.60 1700 ---- ---- ---- ---- 85.10 +1.90 83.20 1705 ---- ---- ---- ---- 86.80 +1.90 84.90 1710 ---- ---- ---- ---- 88.50 +1.90 86.60 1715 ---- ---- ---- ---- 90.20 +1.90 88.30 1720 ---- ---- ---- ---- 92.00 +2.00 90.00 1725 ---- ---- ---- ---- 93.80 +2.00 91.80 1730 ---- ---- ---- ---- 95.60 +2.00 93.60 1735 ---- ---- ---- ---- 97.50 +2.10 95.40 1740 ---- ---- ---- ---- 99.40 +2.10 97.30 1745 ---- ---- ---- ---- 101.30 +2.10 99.20 1750 ---- ---- ---- ---- 103.30 +2.20 101.10 1755 ---- ---- ---- ---- 105.30 +2.20 103.10 1760 ---- ---- ---- ---- 107.30 +2.20 105.10 1765 ---- ---- ---- ---- 109.40 +2.20 107.20 1770 ---- ---- ---- ---- 111.50 +2.20 109.30 1775 ---- ---- ---- ---- 113.70 +2.30 111.40 1780 ---- ---- ---- ---- 115.90 +2.30 113.60 1785 ---- ---- ---- ---- 118.20 +2.40 115.80 1790 ---- ---- ---- ---- 120.40 +2.40 118.00 1795 ---- ---- ---- ---- 122.80 +2.50 120.30 1800 ---- ---- ---- ---- 125.10 +2.40 122.70 1805 ---- ---- ---- ---- 127.50 +2.50 125.00 1810 ---- ---- ---- ---- 130.00 +2.50 127.50 1815 ---- ---- ---- ---- 132.50 +2.60 129.90 1820 ---- ---- ---- ---- 135.00 +2.60 132.40 1825 ---- ---- ---- ---- 137.60 +2.60 135.00 1830 ---- ---- ---- ---- 140.20 +2.70 137.50 1835 ---- ---- ---- ---- 142.80 +2.70 140.10 1840 ---- ---- ---- ---- 145.50 +2.70 142.80 1845 ---- ---- ---- ---- 148.20 +2.80 145.40 1850 ---- ---- ---- ---- 150.90 +2.80 148.10 1855 ---- ---- ---- ---- 153.70 +2.80 150.90 1860 ---- ---- ---- ---- 156.40 +2.80 153.60 1865 ---- ---- ---- ---- 159.30 +2.90 156.40 1870 ---- ---- ---- ---- 162.10 +2.90 159.20 1875 ---- ---- ---- ---- 165.00 +2.90 162.10 1880 ---- ---- ---- ---- 167.90 +3.00 164.90 1885 ---- ---- ---- ---- 170.80 +3.00 167.80 1890 ---- ---- ---- ---- 173.70 +3.00 170.70 1895 ---- ---- ---- ---- 176.70 +3.10 173.60 1900 ---- ---- ---- ---- 179.60 +3.00 176.60 1905 ---- ---- ---- ---- 182.60 +3.10 179.50 1910 ---- ---- ---- ---- 185.70 +3.20 182.50 1915 ---- ---- ---- ---- 188.70 +3.20 185.50 1920 ---- ---- ---- ---- 191.80 +3.20 188.60 1925 ---- ---- ---- ---- 194.80 +3.20 191.60 1930 ---- ---- ---- ---- 197.90 +3.20 194.70 1935 ---- ---- ---- ---- 201.00 +3.20 197.80 1940 ---- ---- ---- ---- 204.20 +3.30 200.90 1945 ---- ---- ---- ---- 207.30 +3.30 204.00 1950 ---- ---- ---- ---- 210.50 +3.40 207.10 1955 ---- ---- ---- ---- 213.70 +3.40 210.30 1960 ---- ---- ---- ---- 216.90 +3.40 213.50 1965 ---- ---- ---- ---- 220.10 +3.40 216.70 1970 ---- ---- ---- ---- 223.30 +3.40 219.90 1975 ---- ---- ---- ---- 226.60 +3.50 223.10 1980 ---- ---- ---- ---- 229.90 +3.50 226.40 1985 ---- ---- ---- ---- 233.20 +3.50 229.70 1990 ---- ---- ---- ---- 236.50 +3.60 232.90 1995 ---- ---- ---- ---- 239.80 +3.60 236.20 2000 ---- ---- ---- ---- 243.20 +3.60 239.60 2005 ---- ---- ---- ---- 246.60 +3.70 242.90 2010 ---- ---- ---- ---- 249.90 +3.60 246.30 2015 ---- ---- ---- ---- 253.30 +3.70 249.60 2020 ---- ---- ---- ---- 256.80 +3.80 253.00 2025 ---- ---- ---- ---- 260.20 +3.70 256.50 2030 ---- ---- ---- ---- 263.70 +3.80 259.90 2035 ---- ---- ---- ---- 267.10 +3.80 263.30 2040 ---- ---- ---- ---- 270.60 +3.80 266.80 2045 ---- ---- ---- ---- 274.10 +3.80 270.30 2050 ---- ---- ---- ---- 277.60 +3.80 273.80 2055 ---- ---- ---- ---- 281.20 +3.90 277.30 2060 ---- ---- ---- ---- 284.70 +3.90 280.80 2065 ---- ---- ---- ---- 288.30 +3.90 284.40 2070 ---- ---- ---- ---- 291.90 +4.00 287.90 2075 ---- ---- ---- ---- 295.50 +4.00 291.50 2080 ---- ---- ---- ---- 299.10 +4.00 295.10 2085 ---- ---- ---- ---- 302.70 +4.00 298.70 2090 ---- ---- ---- ---- 306.40 +4.10 302.30 2095 ---- ---- ---- ---- 310.00 +4.10 305.90 2100 ---- ---- ---- ---- 313.70 +4.10 309.60 2105 ---- ---- ---- ---- 317.40 +4.10 313.30 2110 ---- ---- ---- ---- 321.10 +4.20 316.90 2115 ---- ---- ---- ---- 324.80 +4.20 320.60 2120 ---- ---- ---- ---- 328.50 +4.20 324.30 2125 ---- ---- ---- ---- 332.30 +4.20 328.10 2130 ---- ---- ---- ---- 336.00 +4.20 331.80 2140 ---- ---- ---- ---- 343.60 +4.30 339.30 2150 ---- ---- ---- ---- 351.20 +4.30 346.90 2160 ---- ---- ---- ---- 358.90 +4.40 354.50 2170 ---- ---- ---- ---- 366.60 +4.40 362.20 2175 ---- ---- ---- ---- 370.50 +4.50 366.00 2180 ---- ---- ---- ---- 374.30 +4.40 369.90 2190 ---- ---- ---- ---- 382.20 +4.50 377.70 2200 ---- ---- ---- ---- 390.00 +4.50 385.50 2210 ---- ---- ---- ---- 397.90 +4.60 393.30 2225 ---- ---- ---- ---- 409.90 +4.70 405.20 2250 ---- ---- ---- ---- 430.00 +4.70 425.30 2275 ---- ---- ---- ---- 450.40 +4.80 445.60 2300 ---- ---- ---- ---- 471.00 +4.90 466.10 2325 ---- ---- ---- ---- 491.90 +5.00 486.90 2350 ---- ---- ---- ---- 513.00 +5.10 507.90 2375 ---- ---- ---- ---- 534.30 +5.20 529.10 2400 ---- ---- ---- ---- 555.80 +5.20 550.60 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 8.40 +.20 8.20 1025 ---- ---- ---- ---- 9.30 +.20 9.10 1050 ---- ---- ---- ---- 10.30 +.20 10.10 1075 ---- ---- ---- ---- 11.30 +.20 11.10 1100 ---- ---- ---- ---- 12.50 +.30 12.20 1125 ---- ---- ---- ---- 13.70 +.30 13.40 1130 ---- ---- ---- ---- 13.90 +.30 13.60 1140 ---- ---- ---- ---- 14.40 +.30 14.10 1150 ---- ---- ---- ---- 14.90 +.30 14.60 1160 ---- ---- ---- ---- 15.50 +.30 15.20 1170 ---- ---- ---- ---- 16.00 +.30 15.70 1175 ---- ---- ---- ---- 16.30 +.30 16.00 1180 ---- ---- ---- ---- 16.60 +.30 16.30 1190 ---- ---- ---- ---- 17.20 +.40 16.80 1200 ---- ---- ---- ---- 17.80 +.40 17.40 1210 ---- ---- ---- ---- 18.40 +.40 18.00 1220 ---- ---- ---- ---- 19.00 +.40 18.60 1225 ---- ---- ---- ---- 19.30 +.40 18.90 1230 ---- ---- ---- ---- 19.70 +.40 19.30 1235 ---- ---- ---- ---- 20.00 +.40 19.60 1240 ---- ---- ---- ---- 20.30 +.40 19.90 1245 ---- ---- ---- ---- 20.70 +.50 20.20 1250 ---- ---- ---- ---- 21.00 +.40 20.60 1255 ---- ---- ---- ---- 21.30 +.40 20.90 1260 ---- ---- ---- ---- 21.70 +.50 21.20 1265 ---- ---- ---- ---- 22.00 +.40 21.60 1270 ---- ---- ---- ---- 22.40 +.50 21.90 1275 ---- ---- ---- ---- 22.80 +.50 22.30 1280 ---- ---- ---- ---- 23.10 +.40 22.70 1285 ---- ---- ---- ---- 23.50 +.50 23.00 1290 ---- ---- ---- ---- 23.90 +.50 23.40 1295 ---- ---- ---- ---- 24.30 +.50 23.80 1300 ---- ---- ---- ---- 24.70 +.60 24.10 1305 ---- ---- ---- ---- 25.00 +.50 24.50 1310 ---- ---- ---- ---- 25.40 +.50 24.90 1315 ---- ---- ---- ---- 25.80 +.50 25.30 1320 ---- ---- ---- ---- 26.20 +.50 25.70 1325 ---- ---- ---- ---- 26.70 +.60 26.10 1330 ---- ---- ---- ---- 27.10 +.60 26.50 1335 ---- ---- ---- ---- 27.50 +.60 26.90 1340 ---- ---- ---- ---- 27.90 +.60 27.30 1345 ---- ---- ---- ---- 28.30 +.50 27.80 1350 ---- ---- ---- ---- 28.80 +.60 28.20 1355 ---- ---- ---- ---- 29.20 +.60 28.60 1360 ---- ---- ---- ---- 29.70 +.60 29.10 1365 ---- ---- ---- ---- 30.10 +.60 29.50 1370 ---- ---- ---- ---- 30.60 +.70 29.90 1375 ---- ---- ---- ---- 31.00 +.60 30.40 1380 ---- ---- ---- ---- 31.50 +.60 30.90 1385 ---- ---- ---- ---- 32.00 +.70 31.30 1390 ---- ---- ---- ---- 32.50 +.70 31.80 1395 ---- ---- ---- ---- 33.00 +.70 32.30 1400 ---- ---- ---- ---- 33.50 +.70 32.80 1405 ---- ---- ---- ---- 34.00 +.70 33.30 1410 ---- ---- ---- ---- 34.50 +.70 33.80 1415 ---- ---- ---- ---- 35.10 +.80 34.30 1420 ---- ---- ---- ---- 35.60 +.70 34.90 1425 ---- ---- ---- ---- 36.20 +.80 35.40 1430 ---- ---- ---- ---- 36.70 +.70 36.00 1435 ---- ---- ---- ---- 37.30 +.80 36.50 1440 ---- ---- ---- ---- 37.90 +.80 37.10 1445 ---- ---- ---- ---- 38.50 +.80 37.70 1450 ---- ---- ---- ---- 39.10 +.80 38.30 1455 ---- ---- ---- ---- 39.80 +.80 39.00 1460 ---- ---- ---- ---- 40.50 +.90 39.60 1465 ---- ---- ---- ---- 41.10 +.80 40.30 1470 ---- ---- ---- ---- 41.80 +.90 40.90 1475 ---- ---- ---- ---- 42.50 +.90 41.60 1480 ---- ---- ---- ---- 43.30 +.90 42.40 1485 ---- ---- ---- ---- 44.00 +.90 43.10 1490 ---- ---- ---- ---- 44.80 +.90 43.90 1495 ---- ---- ---- ---- 45.60 +1.00 44.60 1500 ---- ---- ---- ---- 46.40 +1.00 45.40 1505 ---- ---- ---- ---- 47.20 +1.00 46.20 1510 ---- ---- ---- ---- 48.10 +1.00 47.10 1515 ---- ---- ---- ---- 48.90 +1.00 47.90 1520 ---- ---- ---- ---- 49.80 +1.00 48.80 1525 ---- ---- ---- ---- 50.70 +1.00 49.70 1530 ---- ---- ---- ---- 51.70 +1.10 50.60 1535 ---- ---- ---- ---- 52.60 +1.10 51.50 1540 ---- ---- ---- ---- 53.60 +1.10 52.50 1545 ---- ---- ---- ---- 54.50 +1.10 53.40 1550 ---- ---- ---- ---- 55.60 +1.20 54.40 1555 ---- ---- ---- ---- 56.60 +1.20 55.40 1560 ---- ---- ---- ---- 57.60 +1.20 56.40 1565 ---- ---- ---- ---- 58.70 +1.20 57.50 1570 ---- ---- ---- ---- 59.80 +1.30 58.50 1575 ---- ---- ---- ---- 60.90 +1.30 59.60 1580 ---- ---- ---- ---- 62.00 +1.30 60.70 1585 ---- ---- ---- ---- 63.10 +1.20 61.90 1590 ---- ---- ---- ---- 64.30 +1.30 63.00 1595 ---- ---- ---- ---- 65.50 +1.30 64.20 1600 ---- ---- ---- ---- 66.70 +1.40 65.30 1605 ---- ---- ---- ---- 67.90 +1.40 66.50 1610 ---- ---- ---- ---- 69.10 +1.30 67.80 1615 ---- ---- ---- ---- 70.40 +1.40 69.00 1620 ---- ---- ---- ---- 71.70 +1.50 70.20 1625 ---- ---- ---- ---- 73.00 +1.50 71.50 1630 ---- ---- ---- ---- 74.30 +1.50 72.80 1635 ---- ---- ---- ---- 75.60 +1.50 74.10 1640 ---- ---- ---- ---- 77.00 +1.50 75.50 1645 ---- ---- ---- ---- 78.30 +1.50 76.80 1650 ---- ---- ---- ---- 79.70 +1.50 78.20 1655 ---- ---- ---- ---- 81.10 +1.60 79.50 1660 ---- ---- ---- ---- 82.50 +1.60 80.90 1665 ---- ---- ---- ---- 84.00 +1.60 82.40 1670 ---- ---- ---- ---- 85.40 +1.60 83.80 1675 ---- ---- ---- ---- 86.90 +1.60 85.30 1680 ---- ---- ---- ---- 88.40 +1.70 86.70 1685 ---- ---- ---- ---- 89.90 +1.70 88.20 1690 ---- ---- ---- ---- 91.50 +1.80 89.70 1695 ---- ---- ---- ---- 93.00 +1.70 91.30 1700 ---- ---- ---- ---- 94.60 +1.80 92.80 1705 ---- ---- ---- ---- 96.20 +1.80 94.40 1710 ---- ---- ---- ---- 97.80 +1.80 96.00 1715 ---- ---- ---- ---- 99.50 +1.90 97.60 1720 ---- ---- ---- ---- 101.10 +1.80 99.30 1725 ---- ---- ---- ---- 102.80 +1.90 100.90 1730 ---- ---- ---- ---- 104.50 +1.90 102.60 1735 ---- ---- ---- ---- 106.30 +2.00 104.30 1740 ---- ---- ---- ---- 108.10 +2.00 106.10 1745 ---- ---- ---- ---- 109.90 +2.00 107.90 1750 ---- ---- ---- ---- 111.70 +2.00 109.70 1755 ---- ---- ---- ---- 113.50 +2.00 111.50 1760 ---- ---- ---- ---- 115.40 +2.00 113.40 1765 ---- ---- ---- ---- 117.30 +2.10 115.20 1770 ---- ---- ---- ---- 119.30 +2.10 117.20 1775 ---- ---- ---- ---- 121.30 +2.20 119.10 1780 ---- ---- ---- ---- 123.30 +2.20 121.10 1785 ---- ---- ---- ---- 125.30 +2.20 123.10 1790 ---- ---- ---- ---- 127.40 +2.20 125.20 1795 ---- ---- ---- ---- 129.50 +2.20 127.30 1800 ---- ---- ---- ---- 131.70 +2.30 129.40 1805 ---- ---- ---- ---- 133.90 +2.40 131.50 1810 ---- ---- ---- ---- 136.10 +2.40 133.70 1815 ---- ---- ---- ---- 138.30 +2.30 136.00 1820 ---- ---- ---- ---- 140.60 +2.40 138.20 1825 ---- ---- ---- ---- 143.00 +2.40 140.60 1830 ---- ---- ---- ---- 145.30 +2.40 142.90 1835 ---- ---- ---- ---- 147.80 +2.50 145.30 1840 ---- ---- ---- ---- 150.20 +2.50 147.70 1845 ---- ---- ---- ---- 152.70 +2.50 150.20 1850 ---- ---- ---- ---- 155.20 +2.50 152.70 1855 ---- ---- ---- ---- 157.80 +2.60 155.20 1860 ---- ---- ---- ---- 160.40 +2.60 157.80 1865 ---- ---- ---- ---- 163.00 +2.60 160.40 1870 ---- ---- ---- ---- 165.70 +2.70 163.00 1875 ---- ---- ---- ---- 168.40 +2.70 165.70 1880 ---- ---- ---- ---- 171.10 +2.70 168.40 1885 ---- ---- ---- ---- 173.90 +2.70 171.20 1890 ---- ---- ---- ---- 176.70 +2.70 174.00 1895 ---- ---- ---- ---- 179.60 +2.80 176.80 1900 ---- ---- ---- ---- 182.40 +2.80 179.60 1905 ---- ---- ---- ---- 185.30 +2.80 182.50 1910 ---- ---- ---- ---- 188.30 +2.90 185.40 1915 ---- ---- ---- ---- 191.20 +2.90 188.30 1920 ---- ---- ---- ---- 194.20 +2.90 191.30 1925 ---- ---- ---- ---- 197.20 +2.90 194.30 1930 ---- ---- ---- ---- 200.30 +3.00 197.30 1935 ---- ---- ---- ---- 203.40 +3.00 200.40 1940 ---- ---- ---- ---- 206.50 +3.00 203.50 1945 ---- ---- ---- ---- 209.60 +3.00 206.60 1950 ---- ---- ---- ---- 212.80 +3.10 209.70 1955 ---- ---- ---- ---- 216.00 +3.10 212.90 1960 ---- ---- ---- ---- 219.20 +3.10 216.10 1965 ---- ---- ---- ---- 222.40 +3.10 219.30 1970 ---- ---- ---- ---- 225.70 +3.20 222.50 1975 ---- ---- ---- ---- 229.00 +3.20 225.80 1980 ---- ---- ---- ---- 232.30 +3.20 229.10 1985 ---- ---- ---- ---- 235.60 +3.20 232.40 1990 ---- ---- ---- ---- 238.90 +3.20 235.70 1995 ---- ---- ---- ---- 242.30 +3.20 239.10 2000 ---- ---- ---- ---- 245.70 +3.30 242.40 2005 ---- ---- ---- ---- 249.10 +3.30 245.80 2010 ---- ---- ---- ---- 252.50 +3.30 249.20 2015 ---- ---- ---- ---- 256.00 +3.40 252.60 2020 ---- ---- ---- ---- 259.40 +3.30 256.10 2025 ---- ---- ---- ---- 262.90 +3.40 259.50 2030 ---- ---- ---- ---- 266.40 +3.40 263.00 2035 ---- ---- ---- ---- 269.90 +3.40 266.50 2040 ---- ---- ---- ---- 273.50 +3.50 270.00 2045 ---- ---- ---- ---- 277.00 +3.50 273.50 2050 ---- ---- ---- ---- 280.60 +3.50 277.10 2055 ---- ---- ---- ---- 284.10 +3.50 280.60 2060 ---- ---- ---- ---- 287.70 +3.50 284.20 2065 ---- ---- ---- ---- 291.30 +3.60 287.70 2070 ---- ---- ---- ---- 294.90 +3.60 291.30 2075 ---- ---- ---- ---- 298.50 +3.60 294.90 2080 ---- ---- ---- ---- 302.10 +3.60 298.50 2085 ---- ---- ---- ---- 305.80 +3.70 302.10 2090 ---- ---- ---- ---- 309.40 +3.60 305.80 2095 ---- ---- ---- ---- 313.10 +3.70 309.40 2100 ---- ---- ---- ---- 316.80 +3.70 313.10 2105 ---- ---- ---- ---- 320.40 +3.70 316.70 2110 ---- ---- ---- ---- 324.10 +3.70 320.40 2115 ---- ---- ---- ---- 327.80 +3.70 324.10 2120 ---- ---- ---- ---- 331.50 +3.70 327.80 2125 ---- ---- ---- ---- 335.30 +3.80 331.50 2130 ---- ---- ---- ---- 339.00 +3.80 335.20 2135 ---- ---- ---- ---- 342.70 +3.80 338.90 2140 ---- ---- ---- ---- 346.50 +3.80 342.70 2145 ---- ---- ---- ---- 350.30 +3.90 346.40 2150 ---- ---- ---- ---- 354.00 +3.80 350.20 2155 ---- ---- ---- ---- 357.80 +3.90 353.90 2160 ---- ---- ---- ---- 361.60 +3.90 357.70 2165 ---- ---- ---- ---- 365.40 +3.90 361.50 2170 ---- ---- ---- ---- 369.20 +3.90 365.30 2175 ---- ---- ---- ---- 373.10 +4.00 369.10 2180 ---- ---- ---- ---- 376.90 +4.00 372.90 2185 ---- ---- ---- ---- 380.70 +4.00 376.70 2190 ---- ---- ---- ---- 384.60 +4.00 380.60 2195 ---- ---- ---- ---- 388.50 +4.10 384.40 2200 ---- ---- ---- ---- 392.30 +4.00 388.30 2205 ---- ---- ---- ---- 396.20 +4.10 392.10 2210 ---- ---- ---- ---- 400.10 +4.10 396.00 2215 ---- ---- ---- ---- 404.00 +4.10 399.90 2220 ---- ---- ---- ---- 407.90 +4.10 403.80 2225 ---- ---- ---- ---- 411.80 +4.10 407.70 2230 ---- ---- ---- ---- 415.80 +4.20 411.60 2235 ---- ---- ---- ---- 419.70 +4.20 415.50 2240 ---- ---- ---- ---- 423.60 +4.20 419.40 2245 ---- ---- ---- ---- 427.60 +4.20 423.40 2250 ---- ---- ---- ---- 431.50 +4.20 427.30 2255 ---- ---- ---- ---- 435.50 +4.20 431.30 2260 ---- ---- ---- ---- 439.50 +4.30 435.20 2265 ---- ---- ---- ---- 443.50 +4.30 439.20 2270 ---- ---- ---- ---- 447.50 +4.30 443.20 2275 ---- ---- ---- ---- 451.50 +4.30 447.20 2280 ---- ---- ---- ---- 455.50 +4.30 451.20 2285 ---- ---- ---- ---- 459.50 +4.30 455.20 2290 ---- ---- ---- ---- 463.50 +4.30 459.20 2295 ---- ---- ---- ---- 467.60 +4.40 463.20 2300 ---- ---- ---- ---- 471.60 +4.40 467.20 2305 ---- ---- ---- ---- 475.70 +4.40 471.30 2310 ---- ---- ---- ---- 479.70 +4.40 475.30 2315 ---- ---- ---- ---- 483.80 +4.40 479.40 2320 ---- ---- ---- ---- 487.90 +4.50 483.40 2325 ---- ---- ---- ---- 492.00 +4.50 487.50 2330 ---- ---- ---- ---- 496.00 +4.40 491.60 2335 ---- ---- ---- ---- 500.10 +4.40 495.70 2340 ---- ---- ---- ---- 504.30 +4.50 499.80 2345 ---- ---- ---- ---- 508.40 +4.50 503.90 2350 ---- ---- ---- ---- 512.50 +4.50 508.00 2355 ---- ---- ---- ---- 516.60 +4.50 512.10 2360 ---- ---- ---- ---- 520.80 +4.60 516.20 2365 ---- ---- ---- ---- 524.90 +4.60 520.30 2370 ---- ---- ---- ---- 529.10 +4.60 524.50 2375 ---- ---- ---- ---- 533.20 +4.60 528.60 2380 ---- ---- ---- ---- 537.40 +4.60 532.80 2390 ---- ---- ---- ---- 545.70 +4.60 541.10 2400 ---- ---- ---- ---- 554.10 +4.60 549.50 2410 ---- ---- ---- ---- 562.50 +4.60 557.90 2420 ---- ---- ---- ---- 571.00 +4.70 566.30 2425 ---- ---- ---- ---- 575.20 +4.70 570.50 2430 ---- ---- ---- ---- 579.50 +4.80 574.70 2440 ---- ---- ---- ---- 588.00 +4.80 583.20 2450 ---- ---- ---- ---- 596.50 +4.80 591.70 2460 ---- ---- ---- ---- 605.00 +4.80 600.20 2470 ---- ---- ---- ---- 613.60 +4.80 608.80 2475 ---- ---- ---- ---- 617.90 +4.80 613.10 2500 ---- ---- ---- ---- 639.50 +4.90 634.60 2525 ---- ---- ---- ---- 661.30 +5.00 656.30 2550 ---- ---- ---- ---- 683.20 +5.10 678.10 2575 ---- ---- ---- ---- 705.30 +5.20 700.10 2600 ---- ---- ---- ---- 727.40 +5.10 722.30 2625 ---- ---- ---- ---- 749.80 +5.30 744.50 2650 ---- ---- ---- ---- 772.20 +5.30 766.90 950 ---- ---- ---- ---- 6.80 +.20 6.60 975 ---- ---- ---- ---- 7.60 +.20 7.40 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 14.60 +.20 14.40 1050 ---- ---- ---- ---- 15.90 +.20 15.70 1075 ---- ---- ---- ---- 17.30 +.30 17.00 1100 ---- ---- ---- ---- 18.80 +.30 18.50 1125 ---- ---- ---- ---- 20.30 +.30 20.00 1150 ---- ---- ---- ---- 21.90 +.30 21.60 1175 ---- ---- ---- ---- 23.70 +.40 23.30 1200 ---- ---- ---- ---- 25.50 +.40 25.10 1220 ---- ---- ---- ---- 27.00 +.50 26.50 1225 ---- ---- ---- ---- 27.40 +.50 26.90 1230 ---- ---- ---- ---- 27.80 +.50 27.30 1240 ---- ---- ---- ---- 28.60 +.50 28.10 1250 ---- ---- ---- ---- 29.40 +.50 28.90 1260 ---- ---- ---- ---- 30.20 +.50 29.70 1270 ---- ---- ---- ---- 31.10 +.50 30.60 1275 ---- ---- ---- ---- 31.50 +.50 31.00 1280 ---- ---- ---- ---- 32.00 +.60 31.40 1290 ---- ---- ---- ---- 32.80 +.50 32.30 1300 ---- ---- ---- ---- 33.70 +.50 33.20 1310 ---- ---- ---- ---- 34.70 +.60 34.10 1315 ---- ---- ---- ---- 35.10 +.60 34.50 1320 ---- ---- ---- ---- 35.60 +.60 35.00 1325 ---- ---- ---- ---- 36.10 +.60 35.50 1330 ---- ---- ---- ---- 36.60 +.70 35.90 1335 ---- ---- ---- ---- 37.00 +.60 36.40 1340 ---- ---- ---- ---- 37.50 +.60 36.90 1345 ---- ---- ---- ---- 38.00 +.60 37.40 1350 ---- ---- ---- ---- 38.50 +.60 37.90 1355 ---- ---- ---- ---- 39.00 +.60 38.40 1360 ---- ---- ---- ---- 39.60 +.70 38.90 1365 ---- ---- ---- ---- 40.10 +.70 39.40 1370 ---- ---- ---- ---- 40.60 +.70 39.90 1375 ---- ---- ---- ---- 41.10 +.70 40.40 1380 ---- ---- ---- ---- 41.70 +.80 40.90 1385 ---- ---- ---- ---- 42.20 +.70 41.50 1390 ---- ---- ---- ---- 42.70 +.70 42.00 1395 ---- ---- ---- ---- 43.30 +.80 42.50 1400 ---- ---- ---- ---- 43.80 +.70 43.10 1405 ---- ---- ---- ---- 44.40 +.80 43.60 1410 ---- ---- ---- ---- 45.00 +.80 44.20 1415 ---- ---- ---- ---- 45.50 +.80 44.70 1420 ---- ---- ---- ---- 46.10 +.80 45.30 1425 ---- ---- ---- ---- 46.70 +.80 45.90 1430 ---- ---- ---- ---- 47.30 +.80 46.50 1435 ---- ---- ---- ---- 47.90 +.80 47.10 1440 ---- ---- ---- ---- 48.60 +.90 47.70 1445 ---- ---- ---- ---- 49.20 +.90 48.30 1450 ---- ---- ---- ---- 49.90 +.90 49.00 1455 ---- ---- ---- ---- 50.50 +.90 49.60 1460 ---- ---- ---- ---- 51.20 +.90 50.30 1465 ---- ---- ---- ---- 51.90 +.90 51.00 1470 ---- ---- ---- ---- 52.60 +.90 51.70 1475 ---- ---- ---- ---- 53.30 +.90 52.40 1480 ---- ---- ---- ---- 54.00 +.90 53.10 1485 ---- ---- ---- ---- 54.80 +1.00 53.80 1490 ---- ---- ---- ---- 55.60 +1.00 54.60 1495 ---- ---- ---- ---- 56.30 +1.00 55.30 1500 ---- ---- ---- ---- 57.10 +1.00 56.10 1505 ---- ---- ---- ---- 58.00 +1.10 56.90 1510 ---- ---- ---- ---- 58.80 +1.00 57.80 1515 ---- ---- ---- ---- 59.70 +1.10 58.60 1520 ---- ---- ---- ---- 60.50 +1.00 59.50 1525 ---- ---- ---- ---- 61.40 +1.10 60.30 1530 ---- ---- ---- ---- 62.30 +1.10 61.20 1535 ---- ---- ---- ---- 63.30 +1.10 62.20 1540 ---- ---- ---- ---- 64.20 +1.10 63.10 1545 ---- ---- ---- ---- 65.20 +1.20 64.00 1550 ---- ---- ---- ---- 66.20 +1.20 65.00 1555 ---- ---- ---- ---- 67.20 +1.20 66.00 1560 ---- ---- ---- ---- 68.20 +1.20 67.00 1565 ---- ---- ---- ---- 69.30 +1.20 68.10 1570 ---- ---- ---- ---- 70.30 +1.20 69.10 1575 ---- ---- ---- ---- 71.40 +1.20 70.20 1580 ---- ---- ---- ---- 72.50 +1.20 71.30 1585 ---- ---- ---- ---- 73.70 +1.30 72.40 1590 ---- ---- ---- ---- 74.80 +1.30 73.50 1595 ---- ---- ---- ---- 76.00 +1.30 74.70 1600 ---- ---- ---- ---- 77.20 +1.30 75.90 1605 ---- ---- ---- ---- 78.40 +1.30 77.10 1610 ---- ---- ---- ---- 79.70 +1.40 78.30 1615 ---- ---- ---- ---- 80.90 +1.40 79.50 1620 ---- ---- ---- ---- 82.20 +1.40 80.80 1625 ---- ---- ---- ---- 83.50 +1.40 82.10 1630 ---- ---- ---- ---- 84.80 +1.40 83.40 1635 ---- ---- ---- ---- 86.20 +1.50 84.70 1640 ---- ---- ---- ---- 87.60 +1.50 86.10 1645 ---- ---- ---- ---- 89.00 +1.50 87.50 1650 ---- ---- ---- ---- 90.40 +1.50 88.90 1655 ---- ---- ---- ---- 91.80 +1.50 90.30 1660 ---- ---- ---- ---- 93.30 +1.50 91.80 1665 ---- ---- ---- ---- 94.80 +1.60 93.20 1670 ---- ---- ---- ---- 96.30 +1.60 94.70 1675 ---- ---- ---- ---- 97.90 +1.70 96.20 1680 ---- ---- ---- ---- 99.40 +1.60 97.80 1685 ---- ---- ---- ---- 101.00 +1.60 99.40 1690 ---- ---- ---- ---- 102.60 +1.60 101.00 1695 ---- ---- ---- ---- 104.30 +1.70 102.60 1700 ---- ---- ---- ---- 105.90 +1.70 104.20 1705 ---- ---- ---- ---- 107.60 +1.70 105.90 1710 ---- ---- ---- ---- 109.30 +1.70 107.60 1715 ---- ---- ---- ---- 111.10 +1.80 109.30 1720 ---- ---- ---- ---- 112.90 +1.80 111.10 1725 ---- ---- ---- ---- 114.70 +1.90 112.80 1730 ---- ---- ---- ---- 116.50 +1.90 114.60 1735 ---- ---- ---- ---- 118.30 +1.80 116.50 1740 ---- ---- ---- ---- 120.20 +1.90 118.30 1745 ---- ---- ---- ---- 122.10 +1.90 120.20 1750 ---- ---- ---- ---- 124.10 +1.90 122.20 1755 ---- ---- ---- ---- 126.10 +2.00 124.10 1760 ---- ---- ---- ---- 128.10 +2.00 126.10 1765 ---- ---- ---- ---- 130.10 +2.00 128.10 1770 ---- ---- ---- ---- 132.20 +2.00 130.20 1775 ---- ---- ---- ---- 134.30 +2.10 132.20 1780 ---- ---- ---- ---- 136.40 +2.10 134.30 1785 ---- ---- ---- ---- 138.60 +2.10 136.50 1790 ---- ---- ---- ---- 140.80 +2.10 138.70 1795 ---- ---- ---- ---- 143.00 +2.10 140.90 1800 ---- ---- ---- ---- 145.30 +2.20 143.10 1805 ---- ---- ---- ---- 147.60 +2.20 145.40 1810 ---- ---- ---- ---- 149.90 +2.20 147.70 1815 ---- ---- ---- ---- 152.30 +2.30 150.00 1820 ---- ---- ---- ---- 154.70 +2.30 152.40 1825 ---- ---- ---- ---- 157.10 +2.30 154.80 1830 ---- ---- ---- ---- 159.60 +2.30 157.30 1835 ---- ---- ---- ---- 162.10 +2.30 159.80 1840 ---- ---- ---- ---- 164.60 +2.30 162.30 1845 ---- ---- ---- ---- 167.20 +2.30 164.90 1850 ---- ---- ---- ---- 169.80 +2.30 167.50 1855 ---- ---- ---- ---- 172.50 +2.40 170.10 1860 ---- ---- ---- ---- 175.20 +2.40 172.80 1865 ---- ---- ---- ---- 177.90 +2.50 175.40 1870 ---- ---- ---- ---- 180.60 +2.40 178.20 1875 ---- ---- ---- ---- 183.40 +2.50 180.90 1880 ---- ---- ---- ---- 186.20 +2.50 183.70 1885 ---- ---- ---- ---- 189.00 +2.50 186.50 1890 ---- ---- ---- ---- 191.90 +2.50 189.40 1895 ---- ---- ---- ---- 194.80 +2.60 192.20 1900 ---- ---- ---- ---- 197.70 +2.60 195.10 1905 ---- ---- ---- ---- 200.60 +2.60 198.00 1910 ---- ---- ---- ---- 203.60 +2.70 200.90 1915 ---- ---- ---- ---- 206.50 +2.60 203.90 1920 ---- ---- ---- ---- 209.50 +2.70 206.80 1925 ---- ---- ---- ---- 212.50 +2.70 209.80 1930 ---- ---- ---- ---- 215.50 +2.70 212.80 1935 ---- ---- ---- ---- 218.50 +2.70 215.80 1940 ---- ---- ---- ---- 221.50 +2.70 218.80 1945 ---- ---- ---- ---- 224.60 +2.80 221.80 1950 ---- ---- ---- ---- 227.60 +2.80 224.80 1955 ---- ---- ---- ---- 230.70 +2.80 227.90 1960 ---- ---- ---- ---- 233.80 +2.80 231.00 1965 ---- ---- ---- ---- 236.90 +2.80 234.10 1970 ---- ---- ---- ---- 240.10 +2.90 237.20 1975 ---- ---- ---- ---- 243.20 +2.90 240.30 1980 ---- ---- ---- ---- 246.40 +2.90 243.50 1985 ---- ---- ---- ---- 249.60 +2.90 246.70 1990 ---- ---- ---- ---- 252.80 +2.90 249.90 1995 ---- ---- ---- ---- 256.10 +3.00 253.10 2000 ---- ---- ---- ---- 259.40 +3.00 256.40 2005 ---- ---- ---- ---- 262.70 +3.00 259.70 2010 ---- ---- ---- ---- 266.00 +3.00 263.00 2015 ---- ---- ---- ---- 269.30 +3.00 266.30 2020 ---- ---- ---- ---- 272.70 +3.10 269.60 2025 ---- ---- ---- ---- 276.00 +3.00 273.00 2030 ---- ---- ---- ---- 279.40 +3.10 276.30 2035 ---- ---- ---- ---- 282.80 +3.10 279.70 2040 ---- ---- ---- ---- 286.30 +3.20 283.10 2045 ---- ---- ---- ---- 289.70 +3.10 286.60 2050 ---- ---- ---- ---- 293.20 +3.20 290.00 2055 ---- ---- ---- ---- 296.60 +3.10 293.50 2060 ---- ---- ---- ---- 300.10 +3.20 296.90 2065 ---- ---- ---- ---- 303.60 +3.20 300.40 2070 ---- ---- ---- ---- 307.20 +3.30 303.90 2075 ---- ---- ---- ---- 310.70 +3.30 307.40 2080 ---- ---- ---- ---- 314.20 +3.20 311.00 2085 ---- ---- ---- ---- 317.80 +3.30 314.50 2090 ---- ---- ---- ---- 321.40 +3.30 318.10 2095 ---- ---- ---- ---- 325.00 +3.40 321.60 2100 ---- ---- ---- ---- 328.60 +3.40 325.20 2105 ---- ---- ---- ---- 332.20 +3.40 328.80 2110 ---- ---- ---- ---- 335.80 +3.40 332.40 2115 ---- ---- ---- ---- 339.40 +3.30 336.10 2120 ---- ---- ---- ---- 343.10 +3.40 339.70 2125 ---- ---- ---- ---- 346.70 +3.40 343.30 2130 ---- ---- ---- ---- 350.40 +3.40 347.00 2135 ---- ---- ---- ---- 354.10 +3.40 350.70 2140 ---- ---- ---- ---- 357.80 +3.40 354.40 2145 ---- ---- ---- ---- 361.50 +3.50 358.00 2150 ---- ---- ---- ---- 365.20 +3.40 361.80 2155 ---- ---- ---- ---- 369.00 +3.50 365.50 2160 ---- ---- ---- ---- 372.70 +3.50 369.20 2165 ---- ---- ---- ---- 376.50 +3.60 372.90 2170 ---- ---- ---- ---- 380.20 +3.50 376.70 2175 ---- ---- ---- ---- 384.00 +3.50 380.50 2180 ---- ---- ---- ---- 387.80 +3.60 384.20 2185 ---- ---- ---- ---- 391.60 +3.60 388.00 2190 ---- ---- ---- ---- 395.40 +3.60 391.80 2195 ---- ---- ---- ---- 399.20 +3.60 395.60 2200 ---- ---- ---- ---- 403.10 +3.60 399.50 2205 ---- ---- ---- ---- 406.90 +3.60 403.30 2210 ---- ---- ---- ---- 410.80 +3.70 407.10 2215 ---- ---- ---- ---- 414.60 +3.60 411.00 2220 ---- ---- ---- ---- 418.50 +3.70 414.80 2225 ---- ---- ---- ---- 422.40 +3.70 418.70 2230 ---- ---- ---- ---- 426.30 +3.70 422.60 2235 ---- ---- ---- ---- 430.20 +3.70 426.50 2240 ---- ---- ---- ---- 434.10 +3.70 430.40 2245 ---- ---- ---- ---- 438.00 +3.70 434.30 2250 ---- ---- ---- ---- 442.00 +3.80 438.20 2255 ---- ---- ---- ---- 445.90 +3.80 442.10 2260 ---- ---- ---- ---- 449.90 +3.80 446.10 2265 ---- ---- ---- ---- 453.80 +3.80 450.00 2270 ---- ---- ---- ---- 457.80 +3.80 454.00 2275 ---- ---- ---- ---- 461.80 +3.80 458.00 2280 ---- ---- ---- ---- 465.80 +3.90 461.90 2285 ---- ---- ---- ---- 469.80 +3.90 465.90 2290 ---- ---- ---- ---- 473.80 +3.90 469.90 2295 ---- ---- ---- ---- 477.80 +3.90 473.90 2300 ---- ---- ---- ---- 481.80 +3.90 477.90 2305 ---- ---- ---- ---- 485.90 +3.90 482.00 2310 ---- ---- ---- ---- 489.90 +3.90 486.00 2315 ---- ---- ---- ---- 494.00 +4.00 490.00 2320 ---- ---- ---- ---- 498.00 +3.90 494.10 2325 ---- ---- ---- ---- 502.10 +4.00 498.10 2330 ---- ---- ---- ---- 506.20 +4.00 502.20 2335 ---- ---- ---- ---- 510.20 +3.90 506.30 2340 ---- ---- ---- ---- 514.30 +4.00 510.30 2345 ---- ---- ---- ---- 518.40 +4.00 514.40 2350 ---- ---- ---- ---- 522.50 +4.00 518.50 2355 ---- ---- ---- ---- 526.60 +4.00 522.60 2360 ---- ---- ---- ---- 530.80 +4.10 526.70 2365 ---- ---- ---- ---- 534.90 +4.00 530.90 2370 ---- ---- ---- ---- 539.00 +4.00 535.00 2375 ---- ---- ---- ---- 543.20 +4.10 539.10 2380 ---- ---- ---- ---- 547.30 +4.00 543.30 2390 ---- ---- ---- ---- 555.70 +4.10 551.60 2400 ---- ---- ---- ---- 564.00 +4.10 559.90 2410 ---- ---- ---- ---- 572.40 +4.10 568.30 2420 ---- ---- ---- ---- 580.80 +4.20 576.60 2425 ---- ---- ---- ---- 585.00 +4.10 580.90 2430 ---- ---- ---- ---- 589.30 +4.20 585.10 2440 ---- ---- ---- ---- 597.70 +4.20 593.50 2450 ---- ---- ---- ---- 606.20 +4.20 602.00 2460 ---- ---- ---- ---- 614.70 +4.20 610.50 2470 ---- ---- ---- ---- 623.30 +4.30 619.00 2475 ---- ---- ---- ---- 627.60 +4.30 623.30 2480 ---- ---- ---- ---- 631.80 +4.20 627.60 2500 ---- ---- ---- ---- 649.00 +4.30 644.70 2525 ---- ---- ---- ---- 670.70 +4.40 666.30 2550 ---- ---- ---- ---- 692.50 +4.50 688.00 2575 ---- ---- ---- ---- 714.40 +4.50 709.90 2600 ---- ---- ---- ---- 736.40 +4.50 731.90 2625 ---- ---- ---- ---- 758.60 +4.60 754.00 2650 ---- ---- ---- ---- 780.80 +4.60 776.20 2675 ---- ---- ---- ---- 803.20 +4.60 798.60 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 24.70 +.30 24.40 1100 ---- ---- ---- ---- 26.60 +.40 26.20 1125 ---- ---- ---- ---- 28.50 +.40 28.10 1150 ---- ---- ---- ---- 30.50 +.40 30.10 1175 ---- ---- ---- ---- 32.60 +.50 32.10 1200 ---- ---- ---- ---- 34.80 +.50 34.30 1225 ---- ---- ---- ---- 37.10 +.60 36.50 1250 ---- ---- ---- ---- 39.40 +.50 38.90 1270 ---- ---- ---- ---- 41.40 +.60 40.80 1275 ---- ---- ---- ---- 41.90 +.60 41.30 1280 ---- ---- ---- ---- 42.40 +.60 41.80 1290 ---- ---- ---- ---- 43.50 +.60 42.90 1300 ---- ---- ---- ---- 44.50 +.60 43.90 1310 ---- ---- ---- ---- 45.60 +.70 44.90 1320 ---- ---- ---- ---- 46.70 +.70 46.00 1325 ---- ---- ---- ---- 47.20 +.70 46.50 1330 ---- ---- ---- ---- 47.80 +.70 47.10 1340 ---- ---- ---- ---- 48.90 +.70 48.20 1350 ---- ---- ---- ---- 50.00 +.70 49.30 1360 ---- ---- ---- ---- 51.20 +.80 50.40 1370 ---- ---- ---- ---- 52.40 +.80 51.60 1375 ---- ---- ---- ---- 53.00 +.80 52.20 1380 ---- ---- ---- ---- 53.60 +.80 52.80 1385 ---- ---- ---- ---- 54.20 +.80 53.40 1390 ---- ---- ---- ---- 54.80 +.80 54.00 1395 ---- ---- ---- ---- 55.40 +.80 54.60 1400 ---- ---- ---- ---- 56.00 +.80 55.20 1405 ---- ---- ---- ---- 56.60 +.80 55.80 1410 ---- ---- ---- ---- 57.30 +.90 56.40 1415 ---- ---- ---- ---- 57.90 +.80 57.10 1420 ---- ---- ---- ---- 58.50 +.80 57.70 1425 ---- ---- ---- ---- 59.20 +.90 58.30 1430 ---- ---- ---- ---- 59.80 +.80 59.00 1435 ---- ---- ---- ---- 60.50 +.90 59.60 1440 ---- ---- ---- ---- 61.20 +.90 60.30 1445 ---- ---- ---- ---- 61.90 +.90 61.00 1450 ---- ---- ---- ---- 62.60 +1.00 61.60 1455 ---- ---- ---- ---- 63.30 +1.00 62.30 1460 ---- ---- ---- ---- 64.00 +1.00 63.00 1465 ---- ---- ---- ---- 64.70 +1.00 63.70 1470 ---- ---- ---- ---- 65.40 +.90 64.50 1475 ---- ---- ---- ---- 66.20 +1.00 65.20 1480 ---- ---- ---- ---- 66.90 +1.00 65.90 1485 ---- ---- ---- ---- 67.70 +1.00 66.70 1490 ---- ---- ---- ---- 68.50 +1.00 67.50 1495 ---- ---- ---- ---- 69.30 +1.00 68.30 1500 ---- ---- ---- ---- 70.10 +1.00 69.10 1505 ---- ---- ---- ---- 70.90 +1.00 69.90 1510 ---- ---- ---- ---- 71.80 +1.10 70.70 1515 ---- ---- ---- ---- 72.60 +1.00 71.60 1520 ---- ---- ---- ---- 73.50 +1.10 72.40 1525 ---- ---- ---- ---- 74.40 +1.10 73.30 1530 ---- ---- ---- ---- 75.30 +1.10 74.20 1535 ---- ---- ---- ---- 76.30 +1.20 75.10 1540 ---- ---- ---- ---- 77.20 +1.10 76.10 1545 ---- ---- ---- ---- 78.20 +1.20 77.00 1550 ---- ---- ---- ---- 79.20 +1.20 78.00 1555 ---- ---- ---- ---- 80.20 +1.20 79.00 1560 ---- ---- ---- ---- 81.20 +1.20 80.00 1565 ---- ---- ---- ---- 82.20 +1.20 81.00 1570 ---- ---- ---- ---- 83.30 +1.20 82.10 1575 ---- ---- ---- ---- 84.40 +1.30 83.10 1580 ---- ---- ---- ---- 85.50 +1.30 84.20 1585 ---- ---- ---- ---- 86.60 +1.30 85.30 1590 ---- ---- ---- ---- 87.80 +1.30 86.50 1595 ---- ---- ---- ---- 88.90 +1.30 87.60 1600 ---- ---- ---- ---- 90.10 +1.30 88.80 1605 ---- ---- ---- ---- 91.30 +1.30 90.00 1610 ---- ---- ---- ---- 92.50 +1.30 91.20 1615 ---- ---- ---- ---- 93.80 +1.40 92.40 1620 ---- ---- ---- ---- 95.10 +1.40 93.70 1625 ---- ---- ---- ---- 96.30 +1.40 94.90 1630 ---- ---- ---- ---- 97.70 +1.50 96.20 1635 ---- ---- ---- ---- 99.00 +1.40 97.60 1640 ---- ---- ---- ---- 100.40 +1.50 98.90 1645 ---- ---- ---- ---- 101.70 +1.40 100.30 1650 ---- ---- ---- ---- 103.20 +1.50 101.70 1655 ---- ---- ---- ---- 104.60 +1.50 103.10 1660 ---- ---- ---- ---- 106.00 +1.50 104.50 1665 ---- ---- ---- ---- 107.50 +1.50 106.00 1670 ---- ---- ---- ---- 109.00 +1.50 107.50 1675 ---- ---- ---- ---- 110.60 +1.60 109.00 1680 ---- ---- ---- ---- 112.10 +1.60 110.50 1685 ---- ---- ---- ---- 113.70 +1.60 112.10 1690 ---- ---- ---- ---- 115.30 +1.60 113.70 1695 ---- ---- ---- ---- 116.90 +1.60 115.30 1700 ---- ---- ---- ---- 118.60 +1.70 116.90 1705 ---- ---- ---- ---- 120.30 +1.70 118.60 1710 ---- ---- ---- ---- 122.00 +1.70 120.30 1715 ---- ---- ---- ---- 123.70 +1.70 122.00 1720 ---- ---- ---- ---- 125.50 +1.80 123.70 1725 ---- ---- ---- ---- 127.30 +1.80 125.50 1730 ---- ---- ---- ---- 129.10 +1.80 127.30 1735 ---- ---- ---- ---- 130.90 +1.80 129.10 1740 ---- ---- ---- ---- 132.80 +1.80 131.00 1745 ---- ---- ---- ---- 134.70 +1.80 132.90 1750 ---- ---- ---- ---- 136.60 +1.80 134.80 1755 ---- ---- ---- ---- 138.60 +1.90 136.70 1760 ---- ---- ---- ---- 140.50 +1.80 138.70 1765 ---- ---- ---- ---- 142.50 +1.90 140.60 1770 ---- ---- ---- ---- 144.60 +1.90 142.70 1775 ---- ---- ---- ---- 146.60 +1.90 144.70 1780 ---- ---- ---- ---- 148.70 +1.90 146.80 1785 ---- ---- ---- ---- 150.80 +1.90 148.90 1790 ---- ---- ---- ---- 153.00 +2.00 151.00 1795 ---- ---- ---- ---- 155.10 +2.00 153.10 1800 ---- ---- ---- ---- 157.30 +2.00 155.30 1805 ---- ---- ---- ---- 159.60 +2.10 157.50 1810 ---- ---- ---- ---- 161.80 +2.00 159.80 1815 ---- ---- ---- ---- 164.10 +2.10 162.00 1820 ---- ---- ---- ---- 166.40 +2.10 164.30 1825 ---- ---- ---- ---- 168.80 +2.20 166.60 1830 ---- ---- ---- ---- 171.10 +2.10 169.00 1835 ---- ---- ---- ---- 173.50 +2.20 171.30 1840 ---- ---- ---- ---- 175.90 +2.20 173.70 1845 ---- ---- ---- ---- 178.40 +2.20 176.20 1850 ---- ---- ---- ---- 180.90 +2.30 178.60 1855 ---- ---- ---- ---- 183.40 +2.30 181.10 1860 ---- ---- ---- ---- 185.90 +2.30 183.60 1865 ---- ---- ---- ---- 188.40 +2.20 186.20 1870 ---- ---- ---- ---- 191.00 +2.30 188.70 1875 ---- ---- ---- ---- 193.60 +2.30 191.30 1880 ---- ---- ---- ---- 196.30 +2.40 193.90 1885 ---- ---- ---- ---- 198.90 +2.30 196.60 1890 ---- ---- ---- ---- 201.60 +2.30 199.30 1895 ---- ---- ---- ---- 204.40 +2.40 202.00 1900 ---- ---- ---- ---- 207.10 +2.40 204.70 1905 ---- ---- ---- ---- 209.90 +2.40 207.50 1910 ---- ---- ---- ---- 212.70 +2.50 210.20 1915 ---- ---- ---- ---- 215.50 +2.50 213.00 1920 ---- ---- ---- ---- 218.40 +2.50 215.90 1925 ---- ---- ---- ---- 221.20 +2.50 218.70 1930 ---- ---- ---- ---- 224.10 +2.50 221.60 1935 ---- ---- ---- ---- 227.10 +2.60 224.50 1940 ---- ---- ---- ---- 230.00 +2.50 227.50 1945 ---- ---- ---- ---- 233.00 +2.60 230.40 1950 ---- ---- ---- ---- 236.00 +2.60 233.40 1955 ---- ---- ---- ---- 239.10 +2.60 236.50 1960 ---- ---- ---- ---- 242.10 +2.60 239.50 1965 ---- ---- ---- ---- 245.20 +2.60 242.60 1970 ---- ---- ---- ---- 248.30 +2.70 245.60 1975 ---- ---- ---- ---- 251.40 +2.60 248.80 1980 ---- ---- ---- ---- 254.60 +2.70 251.90 1985 ---- ---- ---- ---- 257.80 +2.80 255.00 1990 ---- ---- ---- ---- 260.90 +2.70 258.20 1995 ---- ---- ---- ---- 264.20 +2.80 261.40 2000 ---- ---- ---- ---- 267.40 +2.80 264.60 2005 ---- ---- ---- ---- 270.60 +2.70 267.90 2010 ---- ---- ---- ---- 273.90 +2.80 271.10 2015 ---- ---- ---- ---- 277.20 +2.80 274.40 2020 ---- ---- ---- ---- 280.50 +2.80 277.70 2025 ---- ---- ---- ---- 283.80 +2.80 281.00 2030 ---- ---- ---- ---- 287.20 +2.90 284.30 2035 ---- ---- ---- ---- 290.50 +2.80 287.70 2040 ---- ---- ---- ---- 293.90 +2.90 291.00 2045 ---- ---- ---- ---- 297.30 +2.90 294.40 2050 ---- ---- ---- ---- 300.70 +2.90 297.80 2055 ---- ---- ---- ---- 304.20 +3.00 301.20 2060 ---- ---- ---- ---- 307.60 +2.90 304.70 2065 ---- ---- ---- ---- 311.10 +3.00 308.10 2070 ---- ---- ---- ---- 314.60 +3.00 311.60 2075 ---- ---- ---- ---- 318.10 +3.00 315.10 2080 ---- ---- ---- ---- 321.60 +3.00 318.60 2085 ---- ---- ---- ---- 325.10 +3.00 322.10 2090 ---- ---- ---- ---- 328.60 +3.00 325.60 2095 ---- ---- ---- ---- 332.20 +3.10 329.10 2100 ---- ---- ---- ---- 335.70 +3.00 332.70 2105 ---- ---- ---- ---- 339.30 +3.10 336.20 2110 ---- ---- ---- ---- 342.90 +3.10 339.80 2115 ---- ---- ---- ---- 346.50 +3.10 343.40 2120 ---- ---- ---- ---- 350.10 +3.10 347.00 2125 ---- ---- ---- ---- 353.70 +3.10 350.60 2130 ---- ---- ---- ---- 357.40 +3.20 354.20 2135 ---- ---- ---- ---- 361.00 +3.10 357.90 2140 ---- ---- ---- ---- 364.70 +3.20 361.50 2145 ---- ---- ---- ---- 368.40 +3.20 365.20 2150 ---- ---- ---- ---- 372.10 +3.20 368.90 2155 ---- ---- ---- ---- 375.80 +3.20 372.60 2160 ---- ---- ---- ---- 379.50 +3.20 376.30 2165 ---- ---- ---- ---- 383.20 +3.20 380.00 2170 ---- ---- ---- ---- 386.90 +3.20 383.70 2175 ---- ---- ---- ---- 390.70 +3.30 387.40 2180 ---- ---- ---- ---- 394.40 +3.20 391.20 2185 ---- ---- ---- ---- 398.20 +3.30 394.90 2190 ---- ---- ---- ---- 402.00 +3.30 398.70 2195 ---- ---- ---- ---- 405.80 +3.30 402.50 2200 ---- ---- ---- ---- 409.60 +3.30 406.30 2205 ---- ---- ---- ---- 413.40 +3.30 410.10 2210 ---- ---- ---- ---- 417.20 +3.30 413.90 2215 ---- ---- ---- ---- 421.00 +3.30 417.70 2220 ---- ---- ---- ---- 424.90 +3.40 421.50 2225 ---- ---- ---- ---- 428.70 +3.30 425.40 2230 ---- ---- ---- ---- 432.60 +3.40 429.20 2235 ---- ---- ---- ---- 436.50 +3.40 433.10 2240 ---- ---- ---- ---- 440.30 +3.40 436.90 2245 ---- ---- ---- ---- 444.20 +3.40 440.80 2250 ---- ---- ---- ---- 448.10 +3.40 444.70 2255 ---- ---- ---- ---- 452.10 +3.50 448.60 2260 ---- ---- ---- ---- 456.00 +3.50 452.50 2265 ---- ---- ---- ---- 459.90 +3.50 456.40 2270 ---- ---- ---- ---- 463.90 +3.50 460.40 2275 ---- ---- ---- ---- 467.80 +3.50 464.30 2280 ---- ---- ---- ---- 471.80 +3.50 468.30 2285 ---- ---- ---- ---- 475.70 +3.50 472.20 2290 ---- ---- ---- ---- 479.70 +3.50 476.20 2295 ---- ---- ---- ---- 483.70 +3.50 480.20 2300 ---- ---- ---- ---- 487.70 +3.50 484.20 2305 ---- ---- ---- ---- 491.70 +3.60 488.10 2310 ---- ---- ---- ---- 495.70 +3.50 492.20 2315 ---- ---- ---- ---- 499.70 +3.50 496.20 2320 ---- ---- ---- ---- 503.80 +3.60 500.20 2325 ---- ---- ---- ---- 507.80 +3.60 504.20 2330 ---- ---- ---- ---- 511.80 +3.60 508.20 2335 ---- ---- ---- ---- 515.90 +3.60 512.30 2340 ---- ---- ---- ---- 520.00 +3.70 516.30 2345 ---- ---- ---- ---- 524.00 +3.60 520.40 2350 ---- ---- ---- ---- 528.10 +3.60 524.50 2355 ---- ---- ---- ---- 532.20 +3.60 528.60 2360 ---- ---- ---- ---- 536.30 +3.70 532.60 2365 ---- ---- ---- ---- 540.40 +3.70 536.70 2370 ---- ---- ---- ---- 544.50 +3.70 540.80 2375 ---- ---- ---- ---- 548.60 +3.70 544.90 2380 ---- ---- ---- ---- 552.80 +3.70 549.10 2385 ---- ---- ---- ---- 556.90 +3.70 553.20 2390 ---- ---- ---- ---- 561.00 +3.70 557.30 2400 ---- ---- ---- ---- 569.30 +3.70 565.60 2410 ---- ---- ---- ---- 577.70 +3.80 573.90 2420 ---- ---- ---- ---- 586.00 +3.70 582.30 2425 ---- ---- ---- ---- 590.20 +3.80 586.40 2430 ---- ---- ---- ---- 594.40 +3.80 590.60 2440 ---- ---- ---- ---- 602.80 +3.80 599.00 2450 ---- ---- ---- ---- 611.30 +3.80 607.50 2460 ---- ---- ---- ---- 619.70 +3.80 615.90 2470 ---- ---- ---- ---- 628.20 +3.80 624.40 2475 ---- ---- ---- ---- 632.50 +3.90 628.60 2480 ---- ---- ---- ---- 636.80 +3.90 632.90 2500 ---- ---- ---- ---- 653.90 +3.90 650.00 2525 ---- ---- ---- ---- 675.40 +4.00 671.40 2550 ---- ---- ---- ---- 697.00 +3.90 693.10 2575 ---- ---- ---- ---- 718.80 +4.00 714.80 2600 ---- ---- ---- ---- 740.70 +4.00 736.70 2625 ---- ---- ---- ---- 762.80 +4.10 758.70 2650 ---- ---- ---- ---- 784.90 +4.10 780.80 2675 ---- ---- ---- ---- 807.20 +4.20 803.00 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 54.90 +.70 54.20 1350 ---- ---- ---- ---- 59.20 +.70 58.50 1375 ---- ---- ---- ---- 63.70 +.80 62.90 1400 ---- ---- ---- ---- 68.40 +.90 67.50 1425 ---- ---- ---- ---- 73.30 +.90 72.40 1450 ---- ---- ---- ---- 78.40 +.90 77.50 1475 ---- ---- ---- ---- 83.80 +1.00 82.80 1500 ---- ---- ---- ---- 89.40 +1.00 88.40 1520 ---- ---- ---- ---- 94.10 +1.10 93.00 1525 ---- ---- ---- ---- 95.30 +1.10 94.20 1530 ---- ---- ---- ---- 96.50 +1.10 95.40 1540 ---- ---- ---- ---- 98.90 +1.10 97.80 1550 ---- ---- ---- ---- 101.40 +1.20 100.20 1560 ---- ---- ---- ---- 103.90 +1.20 102.70 1570 ---- ---- ---- ---- 106.50 +1.30 105.20 1575 ---- ---- ---- ---- 107.80 +1.30 106.50 1580 ---- ---- ---- ---- 109.10 +1.30 107.80 1590 ---- ---- ---- ---- 111.70 +1.30 110.40 1600 ---- ---- ---- ---- 114.40 +1.30 113.10 1610 ---- ---- ---- ---- 117.10 +1.30 115.80 1615 ---- ---- ---- ---- 118.50 +1.30 117.20 1620 ---- ---- ---- ---- 119.90 +1.40 118.50 1625 ---- ---- ---- ---- 121.30 +1.40 119.90 1630 ---- ---- ---- ---- 122.70 +1.40 121.30 1635 ---- ---- ---- ---- 124.10 +1.40 122.70 1640 ---- ---- ---- ---- 125.60 +1.50 124.10 1645 ---- ---- ---- ---- 127.00 +1.40 125.60 1650 ---- ---- ---- ---- 128.50 +1.50 127.00 1655 ---- ---- ---- ---- 129.90 +1.40 128.50 1660 ---- ---- ---- ---- 131.40 +1.50 129.90 1665 ---- ---- ---- ---- 132.90 +1.50 131.40 1670 ---- ---- ---- ---- 134.40 +1.50 132.90 1675 ---- ---- ---- ---- 135.90 +1.50 134.40 1680 ---- ---- ---- ---- 137.40 +1.50 135.90 1685 ---- ---- ---- ---- 139.00 +1.60 137.40 1690 ---- ---- ---- ---- 140.50 +1.60 138.90 1695 ---- ---- ---- ---- 142.10 +1.70 140.40 1700 ---- ---- ---- ---- 143.60 +1.60 142.00 1705 ---- ---- ---- ---- 145.20 +1.60 143.60 1710 ---- ---- ---- ---- 146.80 +1.70 145.10 1715 ---- ---- ---- ---- 148.40 +1.70 146.70 1720 ---- ---- ---- ---- 150.00 +1.70 148.30 1725 ---- ---- ---- ---- 151.60 +1.70 149.90 1730 ---- ---- ---- ---- 153.30 +1.80 151.50 1735 ---- ---- ---- ---- 154.90 +1.70 153.20 1740 ---- ---- ---- ---- 156.60 +1.80 154.80 1745 ---- ---- ---- ---- 158.20 +1.70 156.50 1750 ---- ---- ---- ---- 159.90 +1.70 158.20 1755 ---- ---- ---- ---- 161.70 +1.80 159.90 1760 ---- ---- ---- ---- 163.40 +1.80 161.60 1765 ---- ---- ---- ---- 165.10 +1.80 163.30 1770 ---- ---- ---- ---- 166.90 +1.90 165.00 1775 ---- ---- ---- ---- 168.70 +1.90 166.80 1780 ---- ---- ---- ---- 170.50 +1.90 168.60 1785 ---- ---- ---- ---- 172.30 +1.90 170.40 1790 ---- ---- ---- ---- 174.10 +1.90 172.20 1795 ---- ---- ---- ---- 176.00 +1.90 174.10 1800 ---- ---- ---- ---- 177.90 +1.90 176.00 1805 ---- ---- ---- ---- 179.80 +2.00 177.80 1810 ---- ---- ---- ---- 181.70 +1.90 179.80 1815 ---- ---- ---- ---- 183.70 +2.00 181.70 1820 ---- ---- ---- ---- 185.70 +2.00 183.70 1825 ---- ---- ---- ---- 187.70 +2.00 185.70 1830 ---- ---- ---- ---- 189.70 +2.00 187.70 1835 ---- ---- ---- ---- 191.80 +2.10 189.70 1840 ---- ---- ---- ---- 193.90 +2.10 191.80 1845 ---- ---- ---- ---- 196.00 +2.10 193.90 1850 ---- ---- ---- ---- 198.20 +2.10 196.10 1855 ---- ---- ---- ---- 200.30 +2.10 198.20 1860 ---- ---- ---- ---- 202.60 +2.20 200.40 1865 ---- ---- ---- ---- 204.80 +2.20 202.60 1870 ---- ---- ---- ---- 207.10 +2.20 204.90 1875 ---- ---- ---- ---- 209.40 +2.20 207.20 1880 ---- ---- ---- ---- 211.70 +2.20 209.50 1885 ---- ---- ---- ---- 214.10 +2.20 211.90 1890 ---- ---- ---- ---- 216.50 +2.20 214.30 1895 ---- ---- ---- ---- 219.00 +2.30 216.70 1900 ---- ---- ---- ---- 221.50 +2.30 219.20 1905 ---- ---- ---- ---- 224.00 +2.30 221.70 1910 ---- ---- ---- ---- 226.60 +2.30 224.30 1915 ---- ---- ---- ---- 229.20 +2.40 226.80 1920 ---- ---- ---- ---- 231.80 +2.30 229.50 1925 ---- ---- ---- ---- 234.50 +2.40 232.10 1930 ---- ---- ---- ---- 237.20 +2.30 234.90 1935 ---- ---- ---- ---- 240.00 +2.40 237.60 1940 ---- ---- ---- ---- 242.80 +2.40 240.40 1945 ---- ---- ---- ---- 245.70 +2.50 243.20 1950 ---- ---- ---- ---- 248.60 +2.50 246.10 1955 ---- ---- ---- ---- 251.50 +2.40 249.10 1960 ---- ---- ---- ---- 254.50 +2.50 252.00 1965 ---- ---- ---- ---- 257.50 +2.50 255.00 1970 ---- ---- ---- ---- 260.60 +2.50 258.10 1975 ---- ---- ---- ---- 263.70 +2.50 261.20 1980 ---- ---- ---- ---- 266.90 +2.60 264.30 1985 ---- ---- ---- ---- 270.10 +2.60 267.50 1990 ---- ---- ---- ---- 273.30 +2.60 270.70 1995 ---- ---- ---- ---- 276.50 +2.60 273.90 2000 ---- ---- ---- ---- 279.70 +2.50 277.20 2005 ---- ---- ---- ---- 283.00 +2.60 280.40 2010 ---- ---- ---- ---- 286.30 +2.60 283.70 2015 ---- ---- ---- ---- 289.60 +2.60 287.00 2020 ---- ---- ---- ---- 292.90 +2.60 290.30 2025 ---- ---- ---- ---- 296.20 +2.60 293.60 2030 ---- ---- ---- ---- 299.60 +2.70 296.90 2035 ---- ---- ---- ---- 303.00 +2.70 300.30 2040 ---- ---- ---- ---- 306.30 +2.70 303.60 2045 ---- ---- ---- ---- 309.70 +2.70 307.00 2050 ---- ---- ---- ---- 313.10 +2.70 310.40 2055 ---- ---- ---- ---- 316.60 +2.80 313.80 2060 ---- ---- ---- ---- 320.00 +2.70 317.30 2065 ---- ---- ---- ---- 323.50 +2.80 320.70 2070 ---- ---- ---- ---- 326.90 +2.70 324.20 2075 ---- ---- ---- ---- 330.40 +2.80 327.60 2080 ---- ---- ---- ---- 333.90 +2.80 331.10 2085 ---- ---- ---- ---- 337.40 +2.80 334.60 2090 ---- ---- ---- ---- 341.00 +2.90 338.10 2095 ---- ---- ---- ---- 344.50 +2.80 341.70 2100 ---- ---- ---- ---- 348.00 +2.80 345.20 2105 ---- ---- ---- ---- 351.60 +2.90 348.70 2110 ---- ---- ---- ---- 355.20 +2.90 352.30 2115 ---- ---- ---- ---- 358.80 +2.90 355.90 2120 ---- ---- ---- ---- 362.40 +2.90 359.50 2125 ---- ---- ---- ---- 366.00 +2.90 363.10 2130 ---- ---- ---- ---- 369.60 +2.90 366.70 2135 ---- ---- ---- ---- 373.20 +2.90 370.30 2140 ---- ---- ---- ---- 376.80 +2.90 373.90 2145 ---- ---- ---- ---- 380.50 +3.00 377.50 2150 ---- ---- ---- ---- 384.20 +3.00 381.20 2155 ---- ---- ---- ---- 387.80 +2.90 384.90 2160 ---- ---- ---- ---- 391.50 +3.00 388.50 2165 ---- ---- ---- ---- 395.20 +3.00 392.20 2170 ---- ---- ---- ---- 398.90 +3.00 395.90 2175 ---- ---- ---- ---- 402.60 +3.00 399.60 2180 ---- ---- ---- ---- 406.40 +3.10 403.30 2185 ---- ---- ---- ---- 410.10 +3.00 407.10 2190 ---- ---- ---- ---- 413.80 +3.00 410.80 2195 ---- ---- ---- ---- 417.60 +3.10 414.50 2200 ---- ---- ---- ---- 421.40 +3.10 418.30 2205 ---- ---- ---- ---- 425.10 +3.00 422.10 2210 ---- ---- ---- ---- 428.90 +3.10 425.80 2215 ---- ---- ---- ---- 432.70 +3.10 429.60 2220 ---- ---- ---- ---- 436.50 +3.10 433.40 2225 ---- ---- ---- ---- 440.30 +3.10 437.20 2230 ---- ---- ---- ---- 444.20 +3.20 441.00 2235 ---- ---- ---- ---- 448.00 +3.10 444.90 2240 ---- ---- ---- ---- 451.80 +3.10 448.70 2245 ---- ---- ---- ---- 455.70 +3.20 452.50 2250 ---- ---- ---- ---- 459.60 +3.20 456.40 2255 ---- ---- ---- ---- 463.40 +3.20 460.20 2260 ---- ---- ---- ---- 467.30 +3.20 464.10 2265 ---- ---- ---- ---- 471.20 +3.20 468.00 2270 ---- ---- ---- ---- 475.10 +3.20 471.90 2275 ---- ---- ---- ---- 479.00 +3.20 475.80 2280 ---- ---- ---- ---- 482.90 +3.20 479.70 2285 ---- ---- ---- ---- 486.80 +3.20 483.60 2290 ---- ---- ---- ---- 490.80 +3.30 487.50 2295 ---- ---- ---- ---- 494.70 +3.30 491.40 2300 ---- ---- ---- ---- 498.60 +3.20 495.40 2305 ---- ---- ---- ---- 502.60 +3.30 499.30 2310 ---- ---- ---- ---- 506.60 +3.30 503.30 2315 ---- ---- ---- ---- 510.50 +3.30 507.20 2320 ---- ---- ---- ---- 514.50 +3.30 511.20 2325 ---- ---- ---- ---- 518.50 +3.30 515.20 2330 ---- ---- ---- ---- 522.50 +3.30 519.20 2335 ---- ---- ---- ---- 526.50 +3.30 523.20 2340 ---- ---- ---- ---- 530.50 +3.30 527.20 2345 ---- ---- ---- ---- 534.50 +3.30 531.20 2350 ---- ---- ---- ---- 538.60 +3.40 535.20 2355 ---- ---- ---- ---- 542.60 +3.40 539.20 2360 ---- ---- ---- ---- 546.60 +3.30 543.30 2365 ---- ---- ---- ---- 550.70 +3.40 547.30 2370 ---- ---- ---- ---- 554.70 +3.30 551.40 2375 ---- ---- ---- ---- 558.80 +3.40 555.40 2380 ---- ---- ---- ---- 562.90 +3.40 559.50 2385 ---- ---- ---- ---- 567.00 +3.50 563.50 2390 ---- ---- ---- ---- 571.00 +3.40 567.60 2395 ---- ---- ---- ---- 575.10 +3.40 571.70 2400 ---- ---- ---- ---- 579.20 +3.40 575.80 2410 ---- ---- ---- ---- 587.50 +3.50 584.00 2420 ---- ---- ---- ---- 595.70 +3.50 592.20 2425 ---- ---- ---- ---- 599.80 +3.50 596.30 2430 ---- ---- ---- ---- 604.00 +3.50 600.50 2440 ---- ---- ---- ---- 612.30 +3.50 608.80 2450 ---- ---- ---- ---- 620.60 +3.50 617.10 2460 ---- ---- ---- ---- 628.90 +3.50 625.40 2470 ---- ---- ---- ---- 637.30 +3.50 633.80 2475 ---- ---- ---- ---- 641.50 +3.50 638.00 2480 ---- ---- ---- ---- 645.70 +3.50 642.20 2490 ---- ---- ---- ---- 654.10 +3.50 650.60 2500 ---- ---- ---- ---- 662.60 +3.60 659.00 2525 ---- ---- ---- ---- 683.80 +3.60 680.20 2550 ---- ---- ---- ---- 705.20 +3.70 701.50 2575 ---- ---- ---- ---- 726.70 +3.70 723.00 2600 ---- ---- ---- ---- 748.30 +3.80 744.50 2625 ---- ---- ---- ---- 770.00 +3.70 766.30 2650 ---- ---- ---- ---- 791.90 +3.80 788.10 2675 ---- ---- ---- ---- 813.90 +3.90 810.00 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 65.50 +.80 64.70 1375 ---- ---- ---- ---- 69.50 +.80 68.70 1400 ---- ---- ---- ---- 73.60 +.80 72.80 1425 ---- ---- ---- ---- 78.00 +.90 77.10 1450 ---- ---- ---- ---- 82.50 +.90 81.60 1475 ---- ---- ---- ---- 87.20 +1.00 86.20 1500 ---- ---- ---- ---- 92.00 +1.00 91.00 1525 ---- ---- ---- ---- 97.10 +1.10 96.00 1530 ---- ---- ---- ---- 98.10 +1.10 97.00 1540 ---- ---- ---- ---- 100.20 +1.10 99.10 1550 ---- ---- ---- ---- 102.30 +1.20 101.10 1560 ---- ---- ---- ---- 104.40 +1.10 103.30 1570 ---- ---- ---- ---- 106.60 +1.20 105.40 1575 ---- ---- ---- ---- 107.80 +1.30 106.50 1580 ---- ---- ---- ---- 108.90 +1.20 107.70 1590 ---- ---- ---- ---- 111.20 +1.30 109.90 1600 ---- ---- ---- ---- 113.50 +1.30 112.20 1610 ---- ---- ---- ---- 115.90 +1.30 114.60 1620 ---- ---- ---- ---- 118.30 +1.30 117.00 1625 ---- ---- ---- ---- 119.60 +1.30 118.30 1630 ---- ---- ---- ---- 120.90 +1.40 119.50 1635 ---- ---- ---- ---- 122.10 +1.30 120.80 1640 ---- ---- ---- ---- 123.50 +1.40 122.10 1645 ---- ---- ---- ---- 124.80 +1.40 123.40 1650 ---- ---- ---- ---- 126.10 +1.40 124.70 1655 ---- ---- ---- ---- 127.50 +1.40 126.10 1660 ---- ---- ---- ---- 128.80 +1.40 127.40 1665 ---- ---- ---- ---- 130.20 +1.40 128.80 1670 ---- ---- ---- ---- 131.70 +1.50 130.20 1675 ---- ---- ---- ---- 133.10 +1.50 131.60 1680 ---- ---- ---- ---- 134.60 +1.50 133.10 1685 ---- ---- ---- ---- 136.10 +1.50 134.60 1690 ---- ---- ---- ---- 137.60 +1.50 136.10 1695 ---- ---- ---- ---- 139.10 +1.50 137.60 1700 ---- ---- ---- ---- 140.70 +1.60 139.10 1705 ---- ---- ---- ---- 142.30 +1.60 140.70 1710 ---- ---- ---- ---- 143.90 +1.60 142.30 1715 ---- ---- ---- ---- 145.50 +1.60 143.90 1720 ---- ---- ---- ---- 147.20 +1.60 145.60 1725 ---- ---- ---- ---- 148.90 +1.60 147.30 1730 ---- ---- ---- ---- 150.60 +1.60 149.00 1735 ---- ---- ---- ---- 152.40 +1.70 150.70 1740 ---- ---- ---- ---- 154.20 +1.70 152.50 1745 ---- ---- ---- ---- 156.00 +1.70 154.30 1750 ---- ---- ---- ---- 157.80 +1.70 156.10 1755 ---- ---- ---- ---- 159.70 +1.70 158.00 1760 ---- ---- ---- ---- 161.60 +1.70 159.90 1765 ---- ---- ---- ---- 163.50 +1.70 161.80 1770 ---- ---- ---- ---- 165.50 +1.70 163.80 1775 ---- ---- ---- ---- 167.50 +1.80 165.70 1780 ---- ---- ---- ---- 169.50 +1.80 167.70 1785 ---- ---- ---- ---- 171.60 +1.80 169.80 1790 ---- ---- ---- ---- 173.60 +1.80 171.80 1795 ---- ---- ---- ---- 175.80 +1.90 173.90 1800 ---- ---- ---- ---- 177.90 +1.80 176.10 1805 ---- ---- ---- ---- 180.10 +1.90 178.20 1810 ---- ---- ---- ---- 182.30 +1.90 180.40 1815 ---- ---- ---- ---- 184.50 +1.90 182.60 1820 ---- ---- ---- ---- 186.80 +1.90 184.90 1825 ---- ---- ---- ---- 189.00 +1.90 187.10 1830 ---- ---- ---- ---- 191.40 +2.00 189.40 1835 ---- ---- ---- ---- 193.70 +1.90 191.80 1840 ---- ---- ---- ---- 196.10 +2.00 194.10 1845 ---- ---- ---- ---- 198.50 +2.00 196.50 1850 ---- ---- ---- ---- 200.90 +2.00 198.90 1855 ---- ---- ---- ---- 203.30 +2.00 201.30 1860 ---- ---- ---- ---- 205.80 +2.00 203.80 1865 ---- ---- ---- ---- 208.30 +2.00 206.30 1870 ---- ---- ---- ---- 210.90 +2.10 208.80 1875 ---- ---- ---- ---- 213.40 +2.00 211.40 1880 ---- ---- ---- ---- 216.00 +2.00 214.00 1885 ---- ---- ---- ---- 218.60 +2.00 216.60 1890 ---- ---- ---- ---- 221.30 +2.10 219.20 1895 ---- ---- ---- ---- 223.90 +2.10 221.80 1900 ---- ---- ---- ---- 226.60 +2.10 224.50 1905 ---- ---- ---- ---- 229.40 +2.20 227.20 1910 ---- ---- ---- ---- 232.10 +2.20 229.90 1915 ---- ---- ---- ---- 234.90 +2.20 232.70 1920 ---- ---- ---- ---- 237.70 +2.20 235.50 1925 ---- ---- ---- ---- 240.50 +2.20 238.30 1930 ---- ---- ---- ---- 243.30 +2.20 241.10 1935 ---- ---- ---- ---- 246.20 +2.20 244.00 1940 ---- ---- ---- ---- 249.10 +2.30 246.80 1945 ---- ---- ---- ---- 252.00 +2.30 249.70 1950 ---- ---- ---- ---- 254.90 +2.20 252.70 1955 ---- ---- ---- ---- 257.90 +2.30 255.60 1960 ---- ---- ---- ---- 260.90 +2.30 258.60 1965 ---- ---- ---- ---- 263.90 +2.30 261.60 1970 ---- ---- ---- ---- 266.90 +2.30 264.60 1975 ---- ---- ---- ---- 270.00 +2.30 267.70 1980 ---- ---- ---- ---- 273.10 +2.40 270.70 1985 ---- ---- ---- ---- 276.20 +2.40 273.80 1990 ---- ---- ---- ---- 279.30 +2.40 276.90 1995 ---- ---- ---- ---- 282.40 +2.30 280.10 2000 ---- ---- ---- ---- 285.60 +2.40 283.20 2005 ---- ---- ---- ---- 288.80 +2.40 286.40 2010 ---- ---- ---- ---- 292.00 +2.40 289.60 2015 ---- ---- ---- ---- 295.20 +2.40 292.80 2020 ---- ---- ---- ---- 298.50 +2.50 296.00 2025 ---- ---- ---- ---- 301.80 +2.50 299.30 2030 ---- ---- ---- ---- 305.10 +2.50 302.60 2035 ---- ---- ---- ---- 308.40 +2.50 305.90 2040 ---- ---- ---- ---- 311.70 +2.50 309.20 2045 ---- ---- ---- ---- 315.10 +2.50 312.60 2050 ---- ---- ---- ---- 318.50 +2.60 315.90 2055 ---- ---- ---- ---- 321.80 +2.50 319.30 2060 ---- ---- ---- ---- 325.30 +2.60 322.70 2065 ---- ---- ---- ---- 328.70 +2.60 326.10 2070 ---- ---- ---- ---- 332.10 +2.50 329.60 2075 ---- ---- ---- ---- 335.60 +2.60 333.00 2080 ---- ---- ---- ---- 339.10 +2.60 336.50 2085 ---- ---- ---- ---- 342.60 +2.60 340.00 2090 ---- ---- ---- ---- 346.10 +2.60 343.50 2095 ---- ---- ---- ---- 349.60 +2.60 347.00 2100 ---- ---- ---- ---- 353.10 +2.60 350.50 2105 ---- ---- ---- ---- 356.70 +2.60 354.10 2110 ---- ---- ---- ---- 360.30 +2.70 357.60 2115 ---- ---- ---- ---- 363.80 +2.60 361.20 2120 ---- ---- ---- ---- 367.40 +2.60 364.80 2125 ---- ---- ---- ---- 371.00 +2.60 368.40 2130 ---- ---- ---- ---- 374.60 +2.60 372.00 2135 ---- ---- ---- ---- 378.30 +2.70 375.60 2140 ---- ---- ---- ---- 381.90 +2.70 379.20 2145 ---- ---- ---- ---- 385.60 +2.80 382.80 2150 ---- ---- ---- ---- 389.20 +2.70 386.50 2155 ---- ---- ---- ---- 392.90 +2.80 390.10 2160 ---- ---- ---- ---- 396.60 +2.80 393.80 2165 ---- ---- ---- ---- 400.30 +2.80 397.50 2170 ---- ---- ---- ---- 403.90 +2.70 401.20 2175 ---- ---- ---- ---- 407.70 +2.80 404.90 2180 ---- ---- ---- ---- 411.40 +2.80 408.60 2185 ---- ---- ---- ---- 415.10 +2.80 412.30 2190 ---- ---- ---- ---- 418.80 +2.80 416.00 2195 ---- ---- ---- ---- 422.60 +2.80 419.80 2200 ---- ---- ---- ---- 426.40 +2.90 423.50 2205 ---- ---- ---- ---- 430.10 +2.80 427.30 2210 ---- ---- ---- ---- 433.90 +2.80 431.10 2215 ---- ---- ---- ---- 437.70 +2.90 434.80 2220 ---- ---- ---- ---- 441.50 +2.90 438.60 2225 ---- ---- ---- ---- 445.30 +2.90 442.40 2230 ---- ---- ---- ---- 449.10 +2.90 446.20 2235 ---- ---- ---- ---- 452.90 +2.80 450.10 2240 ---- ---- ---- ---- 456.80 +2.90 453.90 2245 ---- ---- ---- ---- 460.60 +2.90 457.70 2250 ---- ---- ---- ---- 464.50 +2.90 461.60 2255 ---- ---- ---- ---- 468.30 +2.90 465.40 2260 ---- ---- ---- ---- 472.20 +2.90 469.30 2265 ---- ---- ---- ---- 476.10 +3.00 473.10 2270 ---- ---- ---- ---- 480.00 +3.00 477.00 2275 ---- ---- ---- ---- 483.90 +3.00 480.90 2280 ---- ---- ---- ---- 487.80 +3.00 484.80 2285 ---- ---- ---- ---- 491.70 +3.00 488.70 2290 ---- ---- ---- ---- 495.60 +3.00 492.60 2295 ---- ---- ---- ---- 499.50 +3.00 496.50 2300 ---- ---- ---- ---- 503.50 +3.00 500.50 2305 ---- ---- ---- ---- 507.40 +3.00 504.40 2310 ---- ---- ---- ---- 511.40 +3.00 508.40 2315 ---- ---- ---- ---- 515.30 +3.00 512.30 2320 ---- ---- ---- ---- 519.30 +3.00 516.30 2325 ---- ---- ---- ---- 523.30 +3.10 520.20 2330 ---- ---- ---- ---- 527.30 +3.10 524.20 2335 ---- ---- ---- ---- 531.20 +3.00 528.20 2340 ---- ---- ---- ---- 535.20 +3.00 532.20 2345 ---- ---- ---- ---- 539.30 +3.10 536.20 2350 ---- ---- ---- ---- 543.30 +3.10 540.20 2355 ---- ---- ---- ---- 547.30 +3.10 544.20 2360 ---- ---- ---- ---- 551.30 +3.10 548.20 2365 ---- ---- ---- ---- 555.40 +3.10 552.30 2370 ---- ---- ---- ---- 559.40 +3.10 556.30 2375 ---- ---- ---- ---- 563.50 +3.10 560.40 2380 ---- ---- ---- ---- 567.50 +3.10 564.40 2385 ---- ---- ---- ---- 571.60 +3.10 568.50 2390 ---- ---- ---- ---- 575.70 +3.20 572.50 2400 ---- ---- ---- ---- 583.80 +3.10 580.70 2410 ---- ---- ---- ---- 592.00 +3.10 588.90 2420 ---- ---- ---- ---- 600.20 +3.10 597.10 2425 ---- ---- ---- ---- 604.40 +3.20 601.20 2430 ---- ---- ---- ---- 608.50 +3.20 605.30 2440 ---- ---- ---- ---- 616.80 +3.20 613.60 2450 ---- ---- ---- ---- 625.10 +3.20 621.90 2460 ---- ---- ---- ---- 633.40 +3.20 630.20 2470 ---- ---- ---- ---- 641.70 +3.20 638.50 2475 ---- ---- ---- ---- 645.90 +3.20 642.70 2480 ---- ---- ---- ---- 650.10 +3.20 646.90 2500 ---- ---- ---- ---- 666.90 +3.20 663.70 2525 ---- ---- ---- ---- 688.10 +3.30 684.80 2550 ---- ---- ---- ---- 709.40 +3.30 706.10 2575 ---- ---- ---- ---- 730.80 +3.30 727.50 2600 ---- ---- ---- ---- 752.40 +3.40 749.00 2625 ---- ---- ---- ---- 774.00 +3.40 770.60 2650 ---- ---- ---- ---- 795.80 +3.40 792.40 2675 ---- ---- ---- ---- 817.70 +3.40 814.30 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 83.20 +.80 82.40 1375 ---- ---- ---- ---- 87.90 +.80 87.10 1400 ---- ---- ---- ---- 92.70 +.80 91.90 1425 ---- ---- ---- ---- 97.80 +.90 96.90 1450 ---- ---- ---- ---- 102.90 +.90 102.00 1475 ---- ---- ---- ---- 108.30 +1.00 107.30 1500 ---- ---- ---- ---- 113.80 +1.00 112.80 1525 ---- ---- ---- ---- 119.60 +1.10 118.50 1550 ---- ---- ---- ---- 125.50 +1.20 124.30 1560 ---- ---- ---- ---- 127.90 +1.20 126.70 1570 ---- ---- ---- ---- 130.30 +1.20 129.10 1575 ---- ---- ---- ---- 131.50 +1.20 130.30 1580 ---- ---- ---- ---- 132.80 +1.20 131.60 1590 ---- ---- ---- ---- 135.30 +1.20 134.10 1600 ---- ---- ---- ---- 137.80 +1.20 136.60 1610 ---- ---- ---- ---- 140.40 +1.30 139.10 1620 ---- ---- ---- ---- 143.00 +1.30 141.70 1625 ---- ---- ---- ---- 144.30 +1.30 143.00 1630 ---- ---- ---- ---- 145.60 +1.30 144.30 1640 ---- ---- ---- ---- 148.20 +1.30 146.90 1650 ---- ---- ---- ---- 150.90 +1.30 149.60 1655 ---- ---- ---- ---- 152.30 +1.40 150.90 1660 ---- ---- ---- ---- 153.60 +1.30 152.30 1665 ---- ---- ---- ---- 155.00 +1.40 153.60 1670 ---- ---- ---- ---- 156.40 +1.40 155.00 1675 ---- ---- ---- ---- 157.80 +1.40 156.40 1680 ---- ---- ---- ---- 159.20 +1.50 157.70 1685 ---- ---- ---- ---- 160.60 +1.50 159.10 1690 ---- ---- ---- ---- 162.00 +1.50 160.50 1695 ---- ---- ---- ---- 163.40 +1.50 161.90 1700 ---- ---- ---- ---- 164.80 +1.40 163.40 1705 ---- ---- ---- ---- 166.30 +1.50 164.80 1710 ---- ---- ---- ---- 167.70 +1.50 166.20 1715 ---- ---- ---- ---- 169.20 +1.50 167.70 1720 ---- ---- ---- ---- 170.60 +1.50 169.10 1725 ---- ---- ---- ---- 172.10 +1.50 170.60 1730 ---- ---- ---- ---- 173.60 +1.60 172.00 1735 ---- ---- ---- ---- 175.10 +1.60 173.50 1740 ---- ---- ---- ---- 176.60 +1.60 175.00 1745 ---- ---- ---- ---- 178.10 +1.60 176.50 1750 ---- ---- ---- ---- 179.60 +1.60 178.00 1755 ---- ---- ---- ---- 181.10 +1.60 179.50 1760 ---- ---- ---- ---- 182.70 +1.70 181.00 1765 ---- ---- ---- ---- 184.20 +1.60 182.60 1770 ---- ---- ---- ---- 185.80 +1.70 184.10 1775 ---- ---- ---- ---- 187.40 +1.70 185.70 1780 ---- ---- ---- ---- 189.00 +1.70 187.30 1785 ---- ---- ---- ---- 190.60 +1.70 188.90 1790 ---- ---- ---- ---- 192.20 +1.70 190.50 1795 ---- ---- ---- ---- 193.90 +1.70 192.20 1800 ---- ---- ---- ---- 195.60 +1.70 193.90 1805 ---- ---- ---- ---- 197.30 +1.70 195.60 1810 ---- ---- ---- ---- 199.00 +1.70 197.30 1815 ---- ---- ---- ---- 200.80 +1.80 199.00 1820 ---- ---- ---- ---- 202.60 +1.80 200.80 1825 ---- ---- ---- ---- 204.40 +1.80 202.60 1830 ---- ---- ---- ---- 206.30 +1.80 204.50 1835 ---- ---- ---- ---- 208.20 +1.80 206.40 1840 ---- ---- ---- ---- 210.10 +1.80 208.30 1845 ---- ---- ---- ---- 212.10 +1.90 210.20 1850 ---- ---- ---- ---- 214.10 +1.90 212.20 1855 ---- ---- ---- ---- 216.20 +1.90 214.30 1860 ---- ---- ---- ---- 218.20 +1.90 216.30 1865 ---- ---- ---- ---- 220.40 +1.90 218.50 1870 ---- ---- ---- ---- 222.60 +2.00 220.60 1875 ---- ---- ---- ---- 224.80 +2.00 222.80 1880 ---- ---- ---- ---- 227.00 +1.90 225.10 1885 ---- ---- ---- ---- 229.40 +2.00 227.40 1890 ---- ---- ---- ---- 231.70 +1.90 229.80 1895 ---- ---- ---- ---- 234.20 +2.00 232.20 1900 ---- ---- ---- ---- 236.60 +2.00 234.60 1905 ---- ---- ---- ---- 239.20 +2.00 237.20 1910 ---- ---- ---- ---- 241.80 +2.10 239.70 1915 ---- ---- ---- ---- 244.40 +2.00 242.40 1920 ---- ---- ---- ---- 247.10 +2.00 245.10 1925 ---- ---- ---- ---- 249.90 +2.10 247.80 1930 ---- ---- ---- ---- 252.70 +2.10 250.60 1935 ---- ---- ---- ---- 255.50 +2.10 253.40 1940 ---- ---- ---- ---- 258.40 +2.10 256.30 1945 ---- ---- ---- ---- 261.30 +2.10 259.20 1950 ---- ---- ---- ---- 264.30 +2.10 262.20 1955 ---- ---- ---- ---- 267.30 +2.20 265.10 1960 ---- ---- ---- ---- 270.30 +2.20 268.10 1965 ---- ---- ---- ---- 273.40 +2.20 271.20 1970 ---- ---- ---- ---- 276.40 +2.10 274.30 1975 ---- ---- ---- ---- 279.50 +2.20 277.30 1980 ---- ---- ---- ---- 282.70 +2.20 280.50 1985 ---- ---- ---- ---- 285.80 +2.20 283.60 1990 ---- ---- ---- ---- 289.00 +2.30 286.70 1995 ---- ---- ---- ---- 292.10 +2.20 289.90 2000 ---- ---- ---- ---- 295.30 +2.30 293.00 2005 ---- ---- ---- ---- 298.50 +2.30 296.20 2010 ---- ---- ---- ---- 301.70 +2.30 299.40 2015 ---- ---- ---- ---- 304.90 +2.30 302.60 2020 ---- ---- ---- ---- 308.10 +2.30 305.80 2025 ---- ---- ---- ---- 311.40 +2.30 309.10 2030 ---- ---- ---- ---- 314.70 +2.30 312.40 2035 ---- ---- ---- ---- 318.00 +2.30 315.70 2040 ---- ---- ---- ---- 321.30 +2.30 319.00 2045 ---- ---- ---- ---- 324.60 +2.30 322.30 2050 ---- ---- ---- ---- 328.00 +2.30 325.70 2055 ---- ---- ---- ---- 331.40 +2.40 329.00 2060 ---- ---- ---- ---- 334.80 +2.40 332.40 2065 ---- ---- ---- ---- 338.20 +2.40 335.80 2070 ---- ---- ---- ---- 341.60 +2.30 339.30 2075 ---- ---- ---- ---- 345.10 +2.40 342.70 2080 ---- ---- ---- ---- 348.60 +2.40 346.20 2085 ---- ---- ---- ---- 352.10 +2.50 349.60 2090 ---- ---- ---- ---- 355.60 +2.50 353.10 2095 ---- ---- ---- ---- 359.10 +2.50 356.60 2100 ---- ---- ---- ---- 362.60 +2.40 360.20 2105 ---- ---- ---- ---- 366.20 +2.50 363.70 2110 ---- ---- ---- ---- 369.70 +2.40 367.30 2115 ---- ---- ---- ---- 373.30 +2.50 370.80 2120 ---- ---- ---- ---- 376.90 +2.50 374.40 2125 ---- ---- ---- ---- 380.50 +2.50 378.00 2130 ---- ---- ---- ---- 384.10 +2.50 381.60 2135 ---- ---- ---- ---- 387.80 +2.60 385.20 2140 ---- ---- ---- ---- 391.40 +2.50 388.90 2145 ---- ---- ---- ---- 395.10 +2.60 392.50 2150 ---- ---- ---- ---- 398.70 +2.50 396.20 2155 ---- ---- ---- ---- 402.40 +2.60 399.80 2160 ---- ---- ---- ---- 406.10 +2.60 403.50 2165 ---- ---- ---- ---- 409.70 +2.50 407.20 2170 ---- ---- ---- ---- 413.40 +2.50 410.90 2175 ---- ---- ---- ---- 417.20 +2.60 414.60 2180 ---- ---- ---- ---- 420.90 +2.60 418.30 2185 ---- ---- ---- ---- 424.60 +2.60 422.00 2190 ---- ---- ---- ---- 428.30 +2.60 425.70 2195 ---- ---- ---- ---- 432.10 +2.60 429.50 2200 ---- ---- ---- ---- 435.90 +2.70 433.20 2205 ---- ---- ---- ---- 439.60 +2.60 437.00 2210 ---- ---- ---- ---- 443.40 +2.60 440.80 2215 ---- ---- ---- ---- 447.20 +2.70 444.50 2220 ---- ---- ---- ---- 451.00 +2.70 448.30 2225 ---- ---- ---- ---- 454.80 +2.70 452.10 2230 ---- ---- ---- ---- 458.60 +2.70 455.90 2235 ---- ---- ---- ---- 462.40 +2.60 459.80 2240 ---- ---- ---- ---- 466.30 +2.70 463.60 2245 ---- ---- ---- ---- 470.10 +2.70 467.40 2250 ---- ---- ---- ---- 473.90 +2.60 471.30 2255 ---- ---- ---- ---- 477.80 +2.70 475.10 2260 ---- ---- ---- ---- 481.70 +2.70 479.00 2265 ---- ---- ---- ---- 485.50 +2.70 482.80 2270 ---- ---- ---- ---- 489.40 +2.70 486.70 2275 ---- ---- ---- ---- 493.30 +2.70 490.60 2280 ---- ---- ---- ---- 497.20 +2.70 494.50 2285 ---- ---- ---- ---- 501.10 +2.70 498.40 2290 ---- ---- ---- ---- 505.00 +2.70 502.30 2295 ---- ---- ---- ---- 509.00 +2.80 506.20 2300 ---- ---- ---- ---- 512.90 +2.80 510.10 2305 ---- ---- ---- ---- 516.80 +2.70 514.10 2310 ---- ---- ---- ---- 520.80 +2.80 518.00 2315 ---- ---- ---- ---- 524.70 +2.70 522.00 2320 ---- ---- ---- ---- 528.70 +2.80 525.90 2325 ---- ---- ---- ---- 532.70 +2.80 529.90 2330 ---- ---- ---- ---- 536.70 +2.80 533.90 2335 ---- ---- ---- ---- 540.70 +2.90 537.80 2340 ---- ---- ---- ---- 544.60 +2.80 541.80 2345 ---- ---- ---- ---- 548.60 +2.80 545.80 2350 ---- ---- ---- ---- 552.70 +2.90 549.80 2355 ---- ---- ---- ---- 556.70 +2.90 553.80 2360 ---- ---- ---- ---- 560.70 +2.80 557.90 2365 ---- ---- ---- ---- 564.70 +2.80 561.90 2370 ---- ---- ---- ---- 568.80 +2.90 565.90 2375 ---- ---- ---- ---- 572.80 +2.80 570.00 2380 ---- ---- ---- ---- 576.90 +2.90 574.00 2385 ---- ---- ---- ---- 580.90 +2.80 578.10 2390 ---- ---- ---- ---- 585.00 +2.90 582.10 2395 ---- ---- ---- ---- 589.10 +2.90 586.20 2400 ---- ---- ---- ---- 593.10 +2.80 590.30 2410 ---- ---- ---- ---- 601.30 +2.90 598.40 2420 ---- ---- ---- ---- 609.50 +2.90 606.60 2425 ---- ---- ---- ---- 613.60 +2.90 610.70 2430 ---- ---- ---- ---- 617.80 +3.00 614.80 2440 ---- ---- ---- ---- 626.00 +2.90 623.10 2450 ---- ---- ---- ---- 634.30 +2.90 631.40 2460 ---- ---- ---- ---- 642.60 +2.90 639.70 2470 ---- ---- ---- ---- 650.90 +2.90 648.00 2475 ---- ---- ---- ---- 655.10 +2.90 652.20 2480 ---- ---- ---- ---- 659.30 +3.00 656.30 2490 ---- ---- ---- ---- 667.70 +3.00 664.70 2500 ---- ---- ---- ---- 676.10 +3.00 673.10 2525 ---- ---- ---- ---- 697.20 +3.00 694.20 2550 ---- ---- ---- ---- 718.40 +3.00 715.40 2575 ---- ---- ---- ---- 739.80 +3.10 736.70 2600 ---- ---- ---- ---- 761.30 +3.10 758.20 2625 ---- ---- ---- ---- 782.90 +3.10 779.80 2650 ---- ---- ---- ---- 804.70 +3.10 801.60 2675 ---- ---- ---- ---- 826.50 +3.10 823.40 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 93.10 +.80 92.30 1400 ---- ---- ---- ---- 98.10 +.80 97.30 1425 ---- ---- ---- ---- 103.40 +.90 102.50 1450 ---- ---- ---- ---- 108.80 +.90 107.90 1475 ---- ---- ---- ---- 114.40 +1.00 113.40 1500 ---- ---- ---- ---- 120.10 +1.00 119.10 1525 ---- ---- ---- ---- 126.00 +1.00 125.00 1550 ---- ---- ---- ---- 132.10 +1.00 131.10 1570 ---- ---- ---- ---- 137.20 +1.20 136.00 1575 ---- ---- ---- ---- 138.40 +1.10 137.30 1580 ---- ---- ---- ---- 139.70 +1.10 138.60 1590 ---- ---- ---- ---- 142.30 +1.20 141.10 1600 ---- ---- ---- ---- 144.90 +1.20 143.70 1610 ---- ---- ---- ---- 147.50 +1.20 146.30 1620 ---- ---- ---- ---- 150.20 +1.20 149.00 1625 ---- ---- ---- ---- 151.60 +1.30 150.30 1630 ---- ---- ---- ---- 152.90 +1.20 151.70 1640 ---- ---- ---- ---- 155.60 +1.20 154.40 1650 ---- ---- ---- ---- 158.40 +1.30 157.10 1660 ---- ---- ---- ---- 161.20 +1.30 159.90 1670 ---- ---- ---- ---- 164.00 +1.30 162.70 1675 ---- ---- ---- ---- 165.50 +1.40 164.10 1680 ---- ---- ---- ---- 166.90 +1.40 165.50 1685 ---- ---- ---- ---- 168.30 +1.30 167.00 1690 ---- ---- ---- ---- 169.80 +1.40 168.40 1695 ---- ---- ---- ---- 171.20 +1.30 169.90 1700 ---- ---- ---- ---- 172.70 +1.40 171.30 1705 ---- ---- ---- ---- 174.20 +1.40 172.80 1710 ---- ---- ---- ---- 175.70 +1.50 174.20 1715 ---- ---- ---- ---- 177.10 +1.40 175.70 1720 ---- ---- ---- ---- 178.60 +1.40 177.20 1725 ---- ---- ---- ---- 180.10 +1.40 178.70 1730 ---- ---- ---- ---- 181.70 +1.50 180.20 1735 ---- ---- ---- ---- 183.20 +1.50 181.70 1740 ---- ---- ---- ---- 184.70 +1.50 183.20 1745 ---- ---- ---- ---- 186.20 +1.40 184.80 1750 ---- ---- ---- ---- 187.80 +1.50 186.30 1755 ---- ---- ---- ---- 189.30 +1.50 187.80 1760 ---- ---- ---- ---- 190.90 +1.50 189.40 1765 ---- ---- ---- ---- 192.50 +1.60 190.90 1770 ---- ---- ---- ---- 194.10 +1.60 192.50 1775 ---- ---- ---- ---- 195.70 +1.60 194.10 1780 ---- ---- ---- ---- 197.30 +1.60 195.70 1785 ---- ---- ---- ---- 198.90 +1.60 197.30 1790 ---- ---- ---- ---- 200.50 +1.60 198.90 1795 ---- ---- ---- ---- 202.20 +1.60 200.60 1800 ---- ---- ---- ---- 203.80 +1.60 202.20 1805 ---- ---- ---- ---- 205.50 +1.60 203.90 1810 ---- ---- ---- ---- 207.20 +1.60 205.60 1815 ---- ---- ---- ---- 209.00 +1.70 207.30 1820 ---- ---- ---- ---- 210.70 +1.70 209.00 1825 ---- ---- ---- ---- 212.50 +1.70 210.80 1830 ---- ---- ---- ---- 214.30 +1.70 212.60 1835 ---- ---- ---- ---- 216.10 +1.70 214.40 1840 ---- ---- ---- ---- 218.00 +1.70 216.30 1845 ---- ---- ---- ---- 219.90 +1.70 218.20 1850 ---- ---- ---- ---- 221.80 +1.70 220.10 1855 ---- ---- ---- ---- 223.80 +1.80 222.00 1860 ---- ---- ---- ---- 225.80 +1.80 224.00 1865 ---- ---- ---- ---- 227.80 +1.80 226.00 1870 ---- ---- ---- ---- 229.90 +1.80 228.10 1875 ---- ---- ---- ---- 232.00 +1.80 230.20 1880 ---- ---- ---- ---- 234.10 +1.80 232.30 1885 ---- ---- ---- ---- 236.30 +1.80 234.50 1890 ---- ---- ---- ---- 238.60 +1.90 236.70 1895 ---- ---- ---- ---- 240.90 +1.90 239.00 1900 ---- ---- ---- ---- 243.20 +1.90 241.30 1905 ---- ---- ---- ---- 245.60 +1.90 243.70 1910 ---- ---- ---- ---- 248.00 +1.90 246.10 1915 ---- ---- ---- ---- 250.50 +1.90 248.60 1920 ---- ---- ---- ---- 253.10 +2.00 251.10 1925 ---- ---- ---- ---- 255.70 +2.00 253.70 1930 ---- ---- ---- ---- 258.30 +1.90 256.40 1935 ---- ---- ---- ---- 261.00 +1.90 259.10 1940 ---- ---- ---- ---- 263.80 +2.00 261.80 1945 ---- ---- ---- ---- 266.60 +2.00 264.60 1950 ---- ---- ---- ---- 269.40 +2.00 267.40 1955 ---- ---- ---- ---- 272.30 +2.00 270.30 1960 ---- ---- ---- ---- 275.30 +2.10 273.20 1965 ---- ---- ---- ---- 278.20 +2.00 276.20 1970 ---- ---- ---- ---- 281.20 +2.00 279.20 1975 ---- ---- ---- ---- 284.30 +2.10 282.20 1980 ---- ---- ---- ---- 287.30 +2.00 285.30 1985 ---- ---- ---- ---- 290.40 +2.10 288.30 1990 ---- ---- ---- ---- 293.50 +2.10 291.40 1995 ---- ---- ---- ---- 296.70 +2.10 294.60 2000 ---- ---- ---- ---- 299.80 +2.10 297.70 2005 ---- ---- ---- ---- 303.00 +2.10 300.90 2010 ---- ---- ---- ---- 306.20 +2.10 304.10 2015 ---- ---- ---- ---- 309.40 +2.20 307.20 2020 ---- ---- ---- ---- 312.60 +2.20 310.40 2025 ---- ---- ---- ---- 315.80 +2.10 313.70 2030 ---- ---- ---- ---- 319.00 +2.10 316.90 2035 ---- ---- ---- ---- 322.30 +2.20 320.10 2040 ---- ---- ---- ---- 325.60 +2.20 323.40 2045 ---- ---- ---- ---- 328.90 +2.20 326.70 2050 ---- ---- ---- ---- 332.20 +2.20 330.00 2055 ---- ---- ---- ---- 335.50 +2.20 333.30 2060 ---- ---- ---- ---- 338.90 +2.20 336.70 2065 ---- ---- ---- ---- 342.30 +2.30 340.00 2070 ---- ---- ---- ---- 345.70 +2.30 343.40 2075 ---- ---- ---- ---- 349.10 +2.30 346.80 2080 ---- ---- ---- ---- 352.50 +2.20 350.30 2085 ---- ---- ---- ---- 356.00 +2.30 353.70 2090 ---- ---- ---- ---- 359.40 +2.20 357.20 2095 ---- ---- ---- ---- 362.90 +2.20 360.70 2100 ---- ---- ---- ---- 366.40 +2.20 364.20 2105 ---- ---- ---- ---- 370.00 +2.30 367.70 2110 ---- ---- ---- ---- 373.50 +2.30 371.20 2115 ---- ---- ---- ---- 377.10 +2.30 374.80 2120 ---- ---- ---- ---- 380.60 +2.30 378.30 2125 ---- ---- ---- ---- 384.20 +2.30 381.90 2130 ---- ---- ---- ---- 387.80 +2.30 385.50 2135 ---- ---- ---- ---- 391.40 +2.30 389.10 2140 ---- ---- ---- ---- 395.00 +2.30 392.70 2145 ---- ---- ---- ---- 398.70 +2.40 396.30 2150 ---- ---- ---- ---- 402.30 +2.30 400.00 2155 ---- ---- ---- ---- 406.00 +2.40 403.60 2160 ---- ---- ---- ---- 409.60 +2.30 407.30 2165 ---- ---- ---- ---- 413.30 +2.40 410.90 2170 ---- ---- ---- ---- 417.00 +2.40 414.60 2175 ---- ---- ---- ---- 420.70 +2.40 418.30 2180 ---- ---- ---- ---- 424.40 +2.40 422.00 2185 ---- ---- ---- ---- 428.10 +2.40 425.70 2190 ---- ---- ---- ---- 431.80 +2.40 429.40 2195 ---- ---- ---- ---- 435.60 +2.40 433.20 2200 ---- ---- ---- ---- 439.30 +2.40 436.90 2205 ---- ---- ---- ---- 443.10 +2.50 440.60 2210 ---- ---- ---- ---- 446.80 +2.40 444.40 2215 ---- ---- ---- ---- 450.60 +2.40 448.20 2220 ---- ---- ---- ---- 454.40 +2.50 451.90 2225 ---- ---- ---- ---- 458.20 +2.50 455.70 2230 ---- ---- ---- ---- 462.00 +2.50 459.50 2235 ---- ---- ---- ---- 465.80 +2.50 463.30 2240 ---- ---- ---- ---- 469.60 +2.50 467.10 2245 ---- ---- ---- ---- 473.40 +2.50 470.90 2250 ---- ---- ---- ---- 477.30 +2.50 474.80 2255 ---- ---- ---- ---- 481.10 +2.50 478.60 2260 ---- ---- ---- ---- 484.90 +2.40 482.50 2265 ---- ---- ---- ---- 488.80 +2.50 486.30 2270 ---- ---- ---- ---- 492.70 +2.50 490.20 2275 ---- ---- ---- ---- 496.60 +2.60 494.00 2280 ---- ---- ---- ---- 500.40 +2.50 497.90 2285 ---- ---- ---- ---- 504.30 +2.50 501.80 2290 ---- ---- ---- ---- 508.20 +2.50 505.70 2295 ---- ---- ---- ---- 512.10 +2.50 509.60 2300 ---- ---- ---- ---- 516.10 +2.60 513.50 2305 ---- ---- ---- ---- 520.00 +2.60 517.40 2310 ---- ---- ---- ---- 523.90 +2.50 521.40 2315 ---- ---- ---- ---- 527.90 +2.60 525.30 2320 ---- ---- ---- ---- 531.80 +2.60 529.20 2325 ---- ---- ---- ---- 535.80 +2.60 533.20 2330 ---- ---- ---- ---- 539.70 +2.60 537.10 2335 ---- ---- ---- ---- 543.70 +2.60 541.10 2340 ---- ---- ---- ---- 547.70 +2.60 545.10 2345 ---- ---- ---- ---- 551.70 +2.60 549.10 2350 ---- ---- ---- ---- 555.60 +2.50 553.10 2355 ---- ---- ---- ---- 559.60 +2.60 557.00 2360 ---- ---- ---- ---- 563.70 +2.70 561.00 2365 ---- ---- ---- ---- 567.70 +2.60 565.10 2370 ---- ---- ---- ---- 571.70 +2.60 569.10 2375 ---- ---- ---- ---- 575.70 +2.60 573.10 2380 ---- ---- ---- ---- 579.80 +2.70 577.10 2385 ---- ---- ---- ---- 583.80 +2.60 581.20 2390 ---- ---- ---- ---- 587.80 +2.60 585.20 2395 ---- ---- ---- ---- 591.90 +2.60 589.30 2400 ---- ---- ---- ---- 596.00 +2.70 593.30 2405 ---- ---- ---- ---- 600.00 +2.60 597.40 2410 ---- ---- ---- ---- 604.10 +2.60 601.50 2420 ---- ---- ---- ---- 612.30 +2.70 609.60 2425 ---- ---- ---- ---- 616.40 +2.70 613.70 2430 ---- ---- ---- ---- 620.50 +2.70 617.80 2440 ---- ---- ---- ---- 628.70 +2.70 626.00 2450 ---- ---- ---- ---- 637.00 +2.70 634.30 2460 ---- ---- ---- ---- 645.20 +2.70 642.50 2470 ---- ---- ---- ---- 653.50 +2.70 650.80 2475 ---- ---- ---- ---- 657.70 +2.70 655.00 2480 ---- ---- ---- ---- 661.90 +2.80 659.10 2490 ---- ---- ---- ---- 670.20 +2.70 667.50 2500 ---- ---- ---- ---- 678.60 +2.80 675.80 2525 ---- ---- ---- ---- 699.60 +2.70 696.90 2550 ---- ---- ---- ---- 720.80 +2.80 718.00 2575 ---- ---- ---- ---- 742.10 +2.80 739.30 2600 ---- ---- ---- ---- 763.50 +2.80 760.70 2625 ---- ---- ---- ---- 785.00 +2.80 782.20 2650 ---- ---- ---- ---- 806.70 +2.80 803.90 2675 ---- ---- ---- ---- 828.50 +2.90 825.60 2700 ---- ---- ---- ---- 850.40 +2.90 847.50 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 95.20 +.70 94.50 1425 ---- ---- ---- ---- 100.40 +.80 99.60 1450 ---- ---- ---- ---- 105.70 +.80 104.90 1475 ---- ---- ---- ---- 111.20 +.90 110.30 1500 ---- ---- ---- ---- 116.90 +1.00 115.90 1525 ---- ---- ---- ---- 122.70 +1.00 121.70 1550 ---- ---- ---- ---- 128.80 +1.10 127.70 1575 ---- ---- ---- ---- 135.00 +1.10 133.90 1580 ---- ---- ---- ---- 136.20 +1.10 135.10 1590 ---- ---- ---- ---- 138.80 +1.10 137.70 1600 ---- ---- ---- ---- 141.40 +1.20 140.20 1610 ---- ---- ---- ---- 144.00 +1.20 142.80 1620 ---- ---- ---- ---- 146.60 +1.20 145.40 1625 ---- ---- ---- ---- 147.90 +1.10 146.80 1630 ---- ---- ---- ---- 149.30 +1.20 148.10 1640 ---- ---- ---- ---- 152.00 +1.20 150.80 1650 ---- ---- ---- ---- 154.80 +1.30 153.50 1660 ---- ---- ---- ---- 157.60 +1.30 156.30 1670 ---- ---- ---- ---- 160.40 +1.30 159.10 1675 ---- ---- ---- ---- 161.90 +1.30 160.60 1680 ---- ---- ---- ---- 163.30 +1.30 162.00 1685 ---- ---- ---- ---- 164.80 +1.30 163.50 1690 ---- ---- ---- ---- 166.30 +1.30 165.00 1695 ---- ---- ---- ---- 167.80 +1.30 166.50 1700 ---- ---- ---- ---- 169.30 +1.30 168.00 1705 ---- ---- ---- ---- 170.90 +1.40 169.50 1710 ---- ---- ---- ---- 172.50 +1.40 171.10 1715 ---- ---- ---- ---- 174.00 +1.30 172.70 1720 ---- ---- ---- ---- 175.60 +1.30 174.30 1725 ---- ---- ---- ---- 177.30 +1.40 175.90 1730 ---- ---- ---- ---- 178.90 +1.40 177.50 1735 ---- ---- ---- ---- 180.60 +1.40 179.20 1740 ---- ---- ---- ---- 182.30 +1.40 180.90 1745 ---- ---- ---- ---- 184.00 +1.40 182.60 1750 ---- ---- ---- ---- 185.70 +1.40 184.30 1755 ---- ---- ---- ---- 187.50 +1.40 186.10 1760 ---- ---- ---- ---- 189.30 +1.50 187.80 1765 ---- ---- ---- ---- 191.10 +1.50 189.60 1770 ---- ---- ---- ---- 193.00 +1.50 191.50 1775 ---- ---- ---- ---- 194.80 +1.50 193.30 1780 ---- ---- ---- ---- 196.70 +1.50 195.20 1785 ---- ---- ---- ---- 198.70 +1.60 197.10 1790 ---- ---- ---- ---- 200.60 +1.50 199.10 1795 ---- ---- ---- ---- 202.60 +1.50 201.10 1800 ---- ---- ---- ---- 204.60 +1.50 203.10 1805 ---- ---- ---- ---- 206.70 +1.60 205.10 1810 ---- ---- ---- ---- 208.70 +1.50 207.20 1815 ---- ---- ---- ---- 210.80 +1.60 209.20 1820 ---- ---- ---- ---- 213.00 +1.60 211.40 1825 ---- ---- ---- ---- 215.10 +1.60 213.50 1830 ---- ---- ---- ---- 217.30 +1.60 215.70 1835 ---- ---- ---- ---- 219.50 +1.60 217.90 1840 ---- ---- ---- ---- 221.70 +1.60 220.10 1845 ---- ---- ---- ---- 224.00 +1.60 222.40 1850 ---- ---- ---- ---- 226.30 +1.70 224.60 1855 ---- ---- ---- ---- 228.60 +1.60 227.00 1860 ---- ---- ---- ---- 231.00 +1.70 229.30 1865 ---- ---- ---- ---- 233.40 +1.70 231.70 1870 ---- ---- ---- ---- 235.80 +1.70 234.10 1875 ---- ---- ---- ---- 238.20 +1.70 236.50 1880 ---- ---- ---- ---- 240.70 +1.80 238.90 1885 ---- ---- ---- ---- 243.20 +1.80 241.40 1890 ---- ---- ---- ---- 245.70 +1.80 243.90 1895 ---- ---- ---- ---- 248.20 +1.70 246.50 1900 ---- ---- ---- ---- 250.80 +1.80 249.00 1905 ---- ---- ---- ---- 253.40 +1.80 251.60 1910 ---- ---- ---- ---- 256.00 +1.80 254.20 1915 ---- ---- ---- ---- 258.70 +1.80 256.90 1920 ---- ---- ---- ---- 261.40 +1.80 259.60 1925 ---- ---- ---- ---- 264.10 +1.80 262.30 1930 ---- ---- ---- ---- 266.80 +1.80 265.00 1935 ---- ---- ---- ---- 269.60 +1.90 267.70 1940 ---- ---- ---- ---- 272.40 +1.90 270.50 1945 ---- ---- ---- ---- 275.20 +1.90 273.30 1950 ---- ---- ---- ---- 278.00 +1.80 276.20 1955 ---- ---- ---- ---- 280.90 +1.90 279.00 1960 ---- ---- ---- ---- 283.80 +1.90 281.90 1965 ---- ---- ---- ---- 286.70 +1.90 284.80 1970 ---- ---- ---- ---- 289.70 +1.90 287.80 1975 ---- ---- ---- ---- 292.70 +2.00 290.70 1980 ---- ---- ---- ---- 295.70 +2.00 293.70 1985 ---- ---- ---- ---- 298.70 +2.00 296.70 1990 ---- ---- ---- ---- 301.70 +1.90 299.80 1995 ---- ---- ---- ---- 304.80 +2.00 302.80 2000 ---- ---- ---- ---- 307.90 +2.00 305.90 2005 ---- ---- ---- ---- 311.00 +2.00 309.00 2010 ---- ---- ---- ---- 314.10 +1.90 312.20 2015 ---- ---- ---- ---- 317.30 +2.00 315.30 2020 ---- ---- ---- ---- 320.50 +2.00 318.50 2025 ---- ---- ---- ---- 323.70 +2.00 321.70 2030 ---- ---- ---- ---- 326.90 +2.00 324.90 2035 ---- ---- ---- ---- 330.20 +2.10 328.10 2040 ---- ---- ---- ---- 333.40 +2.00 331.40 2045 ---- ---- ---- ---- 336.70 +2.00 334.70 2050 ---- ---- ---- ---- 340.00 +2.00 338.00 2055 ---- ---- ---- ---- 343.40 +2.10 341.30 2060 ---- ---- ---- ---- 346.70 +2.00 344.70 2065 ---- ---- ---- ---- 350.10 +2.10 348.00 2070 ---- ---- ---- ---- 353.50 +2.10 351.40 2075 ---- ---- ---- ---- 356.90 +2.10 354.80 2080 ---- ---- ---- ---- 360.30 +2.10 358.20 2085 ---- ---- ---- ---- 363.80 +2.10 361.70 2090 ---- ---- ---- ---- 367.20 +2.10 365.10 2095 ---- ---- ---- ---- 370.70 +2.10 368.60 2100 ---- ---- ---- ---- 374.20 +2.10 372.10 2105 ---- ---- ---- ---- 377.70 +2.10 375.60 2110 ---- ---- ---- ---- 381.20 +2.10 379.10 2115 ---- ---- ---- ---- 384.80 +2.20 382.60 2120 ---- ---- ---- ---- 388.30 +2.10 386.20 2125 ---- ---- ---- ---- 391.90 +2.20 389.70 2130 ---- ---- ---- ---- 395.50 +2.20 393.30 2135 ---- ---- ---- ---- 399.10 +2.20 396.90 2140 ---- ---- ---- ---- 402.70 +2.20 400.50 2145 ---- ---- ---- ---- 406.30 +2.20 404.10 2150 ---- ---- ---- ---- 409.90 +2.20 407.70 2155 ---- ---- ---- ---- 413.60 +2.20 411.40 2160 ---- ---- ---- ---- 417.20 +2.20 415.00 2165 ---- ---- ---- ---- 420.90 +2.20 418.70 2170 ---- ---- ---- ---- 424.60 +2.20 422.40 2175 ---- ---- ---- ---- 428.30 +2.30 426.00 2180 ---- ---- ---- ---- 432.00 +2.30 429.70 2185 ---- ---- ---- ---- 435.70 +2.30 433.40 2190 ---- ---- ---- ---- 439.40 +2.30 437.10 2195 ---- ---- ---- ---- 443.10 +2.20 440.90 2200 ---- ---- ---- ---- 446.80 +2.20 444.60 2205 ---- ---- ---- ---- 450.60 +2.30 448.30 2210 ---- ---- ---- ---- 454.30 +2.20 452.10 2215 ---- ---- ---- ---- 458.10 +2.30 455.80 2220 ---- ---- ---- ---- 461.90 +2.30 459.60 2225 ---- ---- ---- ---- 465.60 +2.20 463.40 2230 ---- ---- ---- ---- 469.40 +2.30 467.10 2235 ---- ---- ---- ---- 473.20 +2.30 470.90 2240 ---- ---- ---- ---- 477.00 +2.30 474.70 2245 ---- ---- ---- ---- 480.80 +2.30 478.50 2250 ---- ---- ---- ---- 484.70 +2.30 482.40 2255 ---- ---- ---- ---- 488.50 +2.30 486.20 2260 ---- ---- ---- ---- 492.30 +2.30 490.00 2270 ---- ---- ---- ---- 500.00 +2.30 497.70 2275 ---- ---- ---- ---- 503.90 +2.30 501.60 2280 ---- ---- ---- ---- 507.80 +2.40 505.40 2290 ---- ---- ---- ---- 515.50 +2.30 513.20 2300 ---- ---- ---- ---- 523.30 +2.30 521.00 2310 ---- ---- ---- ---- 531.20 +2.40 528.80 2320 ---- ---- ---- ---- 539.00 +2.30 536.70 2325 ---- ---- ---- ---- 543.00 +2.40 540.60 2330 ---- ---- ---- ---- 546.90 +2.40 544.50 2340 ---- ---- ---- ---- 554.80 +2.40 552.40 2350 ---- ---- ---- ---- 562.80 +2.40 560.40 2360 ---- ---- ---- ---- 570.80 +2.40 568.40 2375 ---- ---- ---- ---- 582.80 +2.40 580.40 2400 ---- ---- ---- ---- 602.90 +2.40 600.50 2425 ---- ---- ---- ---- 623.30 +2.50 620.80 2450 ---- ---- ---- ---- 643.80 +2.50 641.30 2475 ---- ---- ---- ---- 664.40 +2.40 662.00 2500 ---- ---- ---- ---- 685.30 +2.60 682.70 2525 ---- ---- ---- ---- 706.20 +2.50 703.70 2550 ---- ---- ---- ---- 727.30 +2.50 724.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7439 11046 275227 OG1 DEC22 Gold Weekly Friday Option - Week 1 CALL 1490 ---- 291.80B 274.90A 291.70B 279.00 -8.80 287.80 1495 ---- 286.80B 269.90A 286.70B 274.00 -8.80 282.80 1500 ---- 281.80B 264.90A 281.40B 269.00 -8.80 277.80 1505 ---- 276.80B 259.90A 276.50B 264.00 -8.80 272.80 1510 ---- 271.80B 254.90A 271.50B 259.00 -8.80 267.80 1515 ---- 266.80B 249.90A 266.50B 254.00 -8.80 262.80 1520 ---- 261.80B 244.90A 261.50B 249.00 -8.80 257.80 1525 ---- 256.80B 239.90A 256.50B 244.00 -8.80 252.80 1530 ---- 251.80B 234.90A 251.50B 239.00 -8.80 247.80 1535 ---- 246.80B 229.90A 246.50B 234.00 -8.80 242.80 1540 ---- 241.80B 224.90A 241.50B 229.00 -8.80 237.80 1545 ---- 236.80B 219.80A 236.50B 224.00 -8.90 232.90 1550 ---- 234.30B 214.50A 234.30B 219.00 -8.90 227.90 1555 ---- 226.80B 209.90A 226.50B 214.00 -8.90 222.90 1560 ---- 221.80B 204.90A 221.50B 209.00 -8.90 217.90 1565 ---- 216.80B 199.90A 216.50B 204.00 -8.90 212.90 1570 ---- 211.80B 194.90A 211.50B 199.00 -8.90 207.90 1575 ---- 206.60B 189.90A 206.50B 194.00 -8.90 202.90 1580 ---- 201.60B 185.00A 201.50B 189.00 -8.90 197.90 1585 ---- 196.80B 179.90A 196.40B 184.10 -8.80 192.90 1590 ---- 191.90B 175.00A 191.60B 179.10 -8.80 187.90 1595 ---- 186.90B 170.00A 186.60B 174.10 -8.90 183.00 1600 ---- 184.40B 164.60A 184.40B 169.10 -8.90 178.00 1 1605 ---- 176.90B 160.00A 176.60B 164.10 -8.90 173.00 1610 ---- 171.70B 155.00A 171.60B 159.10 -8.90 168.00 1615 ---- 166.70B 150.00A 166.50B 154.20 -8.80 163.00 1620 ---- 162.10B 145.00A 161.80B 149.20 -8.90 158.10 1625 ---- 157.10B 140.00A 156.80B 144.20 -8.90 153.10 1630 ---- 152.10B 135.10A 151.80B 139.20 -8.90 148.10 1635 ---- 147.20B 130.20A 147.10B 134.30 -8.90 143.20 1640 ---- 142.00B 125.20A 141.90B 129.30 -8.90 138.20 1645 ---- 137.30B 120.30A 137.20B 124.40 -8.90 133.30 1650 ---- 134.70B 115.10A 134.70B 119.50 -8.90 128.40 1655 ---- 127.40B 110.50A 127.30B 114.50 -9.00 123.50 1660 ---- 122.40B 105.60A 122.30B 109.60 -9.00 118.60 2 1665 ---- 117.50B 100.60A 117.40B 104.80 -8.90 113.70 1670 ---- 112.50B 95.80A 112.40B 99.90 -8.90 108.80 1675 ---- 107.70B 90.70A 107.60B 95.00 -9.00 104.00 1680 ---- 102.90B 85.90A 102.80B 90.20 -8.90 99.10 1685 ---- 99.20B 81.20A 99.20B 85.40 -8.90 94.30 46 1690 ---- 95.50B 76.50A 95.50B 80.60 -8.90 89.50 1695 ---- 90.70B 71.80A 90.70B 75.90 -8.90 84.80 1700 ---- 85.90B 67.20A 85.90B 71.20 -8.90 80.10 10 1705 ---- 81.10B 62.60A 81.10B 66.60 -8.80 75.40 3 1710 ---- 76.40B 58.20A 76.40B 62.00 -8.80 70.80 10 1715 ---- 71.80B 53.80A 71.80B 57.60 -8.60 66.20 1720 ---- 67.20B 49.60A 67.20B 53.20 -8.60 61.80 1725 ---- 62.60B 45.40A 62.60B 48.90 -8.50 57.40 1 1730 ---- 58.20B 41.50A 58.20B 44.80 -8.30 53.10 381 1735 40.00 53.80B 37.60A 40.60B 40.80 -8.20 1 49.00 9 1740 ---- 49.60B 34.00A 49.60B 37.00 -8.00 45.00 6 1745 ---- 45.50B 30.50A 45.50B 33.30 -7.80 41.10 11 1750 ---- 41.50B 27.20A 41.50B 29.90 -7.50 37.40 13 1755 ---- 37.70B 24.20A 37.70B 26.60 -7.30 33.90 2 1760 ---- 34.10B 21.30A 34.10B 23.60 -7.00 30.60 4 1765 ---- 30.60B 18.70A 30.60B 20.80 -6.60 27.40 25 1770 ---- 27.40B 16.30A 16.30A 18.30 -6.20 24.50 40 404 1775 18.40 24.40B 14.20A 14.20A 15.90 -5.80 2 21.70 2 12 1780 20.70 21.70B 12.30A 12.30A 13.80 -5.40 1 19.20 20 50 1785 ---- 19.10B 10.60A 10.60A 11.90 -5.00 16.90 2 21 1790 12.20 16.80B 9.00A 12.40B 10.20 -4.60 3 14.80 4 12 1795 14.60 14.70B 7.70A 14.70B 8.70 -4.20 11 12.90 11 1800 12.70 12.80B 6.50A 11.10B 7.40 -3.80 411 11.20 320 458 1805 11.10 11.10 5.50A 6.20B 6.30 -3.40 12 9.70 6 57 1810 9.10 9.50B 4.60A 4.60A 5.30 -3.10 2 8.40 5 1815 ---- 8.30B 3.90A 3.90A 4.40 -2.80 20 7.20 1 5 1820 ---- 7.10B 3.30A 7.10B 3.70 -2.50 6.20 1825 ---- 6.10B 2.80A 6.10B 3.10 -2.20 4 5.30 3 42 1830 2.90 5.20B 2.40A 3.30B 2.60 -2.00 15 4.60 12 1835 ---- 4.50B 2.00A 4.50B 2.20 -1.70 4 3.90 10 10 1840 ---- 3.90B 1.70A 3.90B 1.90 -1.50 432 3.40 323 341 1845 ---- 3.40B 1.50A 3.40B 1.60 -1.30 5 2.90 3 1850 ---- 2.90B 1.30A 2.90B 1.40 -1.10 9 2.50 1 1855 2.30 2.40B 1.10A 1.10A 1.20 -1.00 7 2.20 2 19 1860 ---- 2.10B 1.00A 2.10B 1.00 -.90 1.90 1 1865 ---- 1.80B .80A 1.80B .90 -.80 1.70 1 1870 .80 1.60B .70A .70A .80 -.70 3 1.50 3 38 1875 ---- 1.40B .70A 1.40B .70 -.60 1.30 29 29 1880 ---- ---- .60A .60A .60 -.60 1.20 250 1885 ---- ---- .50A .50A .50 -.50 1.00 2 1890 ---- ---- .50A .50A .50 -.40 .90 1895 ---- ---- .40A .40A .40 -.40 .80 1900 ---- ---- .40A .40A .40 -.30 .70 24 1905 ---- ---- .30A .30A .40 -.30 .70 2 1910 .30 .30 .30 .30 .30 -.30 2 .60 1915 ---- ---- .30A .30A .30 -.30 .60 8 1920 ---- ---- .30A .30A .30 -.20 .50 1 1 1925 ---- ---- .30A .30A .30 -.20 .50 1930 ---- ---- .30A .30A .20 -.20 .40 12 1935 ---- ---- .20A .20A .20 -.20 .40 13 15 1940 ---- ---- .20A .20A .20 -.20 10 .40 1945 ---- ---- .20A .20A .20 -.10 .30 4 1950 ---- ---- .20A .20A .20 -.10 19 .30 1955 ---- ---- .20A .20A .20 -.10 .30 1 1960 ---- ---- .20A .20A .20 -.10 .30 1965 ---- ---- .20A .20A .20 -.10 .30 1970 ---- ---- ---- ---- .10 -.10 .20 1 1975 ---- ---- ---- ---- .10 -.10 .20 1980 ---- ---- ---- ---- .10 -.10 .20 1985 ---- ---- ---- ---- .10 -.10 .20 1990 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 973 779 2376 OG1 DEC22 Gold Weekly Friday Option - Week 1 PUT 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 6 1505 ---- ---- ---- ---- .10 -.10 .20 1 1510 ---- ---- ---- ---- .10 -.10 .20 1515 ---- ---- ---- ---- .10 -.10 .20 1520 ---- ---- ---- ---- .10 -.10 .20 2 1525 ---- ---- ---- ---- .10 -.10 .20 1530 ---- ---- ---- ---- .10 -.10 .20 1535 ---- ---- ---- ---- .10 -.10 .20 1 1540 ---- ---- ---- ---- .10 -.10 .20 1545 ---- ---- ---- ---- .10 -.10 .20 1550 ---- ---- ---- ---- .10 -.10 .20 5 1555 ---- ---- ---- ---- .10 -.10 .20 1560 ---- ---- ---- ---- .10 -.10 .20 1565 ---- ---- ---- ---- .10 -.10 .20 1570 ---- ---- ---- ---- .10 -.10 .20 1575 ---- ---- .20A .20A .20 -.10 .30 1 1580 ---- ---- ---- ---- .20 -.10 .30 1585 ---- ---- ---- ---- .20 -.10 .30 1590 ---- ---- ---- ---- .20 -.10 .30 12 1595 ---- ---- ---- ---- .20 -.10 29 .30 122 1600 .20 .40 .20 .30A .20 -.10 2 .30 18 25 1605 ---- ---- ---- ---- .20 -.10 .30 1610 ---- ---- ---- ---- .30 UNCH .30 5 31 1615 ---- ---- ---- ---- .30 -.10 .40 14 12 1620 ---- ---- ---- ---- .30 -.10 .40 3 1625 .30 .30 .30 .30 .30 -.10 2 .40 1630 ---- ---- ---- ---- .40 -.10 .50 6 7 1635 ---- ---- ---- ---- .40 -.10 .50 6 8 1640 ---- ---- .50A .50A .50 -.10 4 .60 383 1645 ---- ---- ---- ---- .50 -.10 .60 9 1650 ---- ---- .60A .60A .60 -.10 .70 5 17 1655 ---- ---- .70A .70A .70 -.10 .80 20 1660 ---- ---- .80A .80A .80 -.10 .90 1 11 1665 1.00 1.00 .90A 1.00 .90 -.10 1 1.00 3 16 1670 ---- ---- 1.00A 1.00A 1.00 -.10 5 1.10 3 8 1675 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 2 4 1680 ---- 1.50B 1.20A 1.20A 1.30 -.10 1 1.40 2 16 1685 ---- 1.70B 1.30A 1.30A 1.50 -.10 5 1.60 1 6 1690 ---- 1.90B 1.50A 1.50A 1.70 -.10 4 1.80 1 4 1695 ---- 2.20B 1.70A 1.70A 2.00 -.10 8 2.10 1 1 1700 1.90 2.60 1.90 2.60 2.30 UNCH 5 2.30 1 38 1705 ---- 3.00B 2.20A 2.20A 2.70 UNCH 2.70 1 23 1710 ---- 3.50B 2.50A 2.50A 3.10 UNCH 3.10 2 11 1715 3.20 4.20B 2.80A 3.00A 3.60 +.10 150 3.50 1720 3.50 5.00 3.20A 3.70A 4.20 +.20 11 4.00 22 1725 5.50 5.80B 3.70A 5.70B 5.00 +.30 36 4.70 24 126 1730 5.00 6.80B 4.20A 4.50A 5.80 +.40 11 5.40 1 337 1735 ---- 7.90B 4.90A 4.90A 6.80 +.60 6.20 307 1740 8.40 9.30B 5.70A 9.30B 8.00 +.80 2 7.20 74 1745 ---- 10.80B 6.60A 6.60A 9.40 +1.10 8.30 165 1750 8.90 12.50B 7.60A 7.60A 10.90 +1.30 12 9.60 16 520 1755 13.80 14.50B 8.80A 14.50B 12.70 +1.60 1 11.10 7 131 1760 ---- 16.60B 10.20A 10.20A 14.60 +1.80 12.80 2 514 1765 ---- 19.10B 11.80A 11.80A 16.80 +2.20 2 14.60 1 7 1770 17.00 21.70B 13.60A 21.70B 19.20 +2.50 6 16.70 17 34 1775 ---- 24.50B 15.70A 15.70A 21.90 +2.90 2 19.00 5 1780 20.50 27.50B 17.90A 27.50B 24.80 +3.40 2 21.40 6 12 1785 ---- 30.80B 20.30A 20.30A 27.90 +3.80 24.10 1 2 1790 ---- 34.30B 23.00A 34.30B 31.20 +4.20 27.00 1 1795 ---- 37.90B 25.90A 25.90A 34.70 +4.60 30.10 6 1800 42.30 42.30 28.90A 40.20A 38.40 +5.00 1 33.40 1 2 1805 ---- 45.80B 32.20A 32.20A 42.20 +5.30 36.90 1810 ---- 49.90B 35.60A 35.60A 46.20 +5.70 40.50 1 1815 ---- 54.20B 39.20A 39.20A 50.40 +6.00 44.40 1820 ---- 58.60B 43.00A 43.00A 54.60 +6.30 48.30 1825 ---- 63.10B 47.00A 47.00A 59.00 +6.50 52.50 1830 ---- 67.70B 51.10A 51.10A 63.60 +6.90 56.70 1835 ---- 72.30B 55.30A 55.30A 68.10 +7.00 61.10 1840 ---- 77.00B 59.60A 59.60A 72.80 +7.30 65.50 1845 ---- 81.80B 64.00A 64.00A 77.50 +7.50 70.00 1850 ---- 86.60B 68.60A 68.60A 82.30 +7.70 74.60 1855 ---- 91.10B 73.20A 73.20A 87.10 +7.80 79.30 1860 ---- 96.00B 77.80A 77.80A 91.90 +7.90 84.00 1865 ---- 100.90B 82.50A 82.50A 96.80 +8.00 88.80 1870 ---- 105.80B 87.30A 87.30A 101.70 +8.10 93.60 1875 ---- 110.60B 92.10A 92.10A 106.60 +8.20 98.40 1880 ---- 115.60B 96.90A 96.90A 111.50 +8.30 103.20 1885 ---- 120.70B 104.40A 104.40A 116.40 +8.30 108.10 1890 ---- 125.50B 109.20A 109.20A 121.40 +8.40 113.00 1895 ---- 130.60B 114.00A 114.00A 126.30 +8.40 117.90 1900 ---- 135.80B 116.40A 116.40A 131.30 +8.50 122.80 1905 ---- 140.40B 123.80A 123.80A 136.20 +8.50 127.70 1910 ---- 145.40B 128.80A 128.80A 141.20 +8.50 132.70 1915 ---- 150.30B 133.80A 133.80A 146.20 +8.60 137.60 1920 ---- 155.30B 138.60A 138.60A 151.20 +8.60 142.60 1925 ---- 160.30B 143.60A 143.60A 156.10 +8.60 147.50 1930 ---- 165.30B 148.50A 148.50A 161.10 +8.60 152.50 1935 ---- 170.20B 153.50A 153.50A 166.10 +8.60 157.50 1940 ---- 175.20B 158.40A 158.40A 171.10 +8.70 162.40 1945 ---- 180.30B 163.40A 163.40A 176.10 +8.70 167.40 1950 ---- 185.60B 165.90A 165.90A 181.10 +8.70 172.40 1955 ---- 190.20B 173.40A 173.40A 186.10 +8.70 177.40 1960 ---- 195.20B 178.40A 178.40A 191.10 +8.80 182.30 1965 ---- 200.20B 183.40A 183.40A 196.00 +8.70 187.30 1970 ---- 205.20B 188.40A 188.40A 201.00 +8.70 192.30 1975 ---- 210.20B 193.40A 193.40A 206.00 +8.70 197.30 1980 ---- 215.10B 198.40A 198.40A 211.00 +8.70 202.30 1985 ---- 220.10B 203.60A 203.60A 216.00 +8.70 207.30 1990 ---- 225.20B 208.40A 208.40A 221.00 +8.70 212.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 302 148 3069 OG2 DEC22 Gold Weekly Friday Option - Week 2 CALL 1580 ---- ---- ---- 184.90A 189.10 ---- ---- 1585 ---- 196.80B 180.00A 196.60B 184.10 -8.90 193.00 1590 ---- 192.10B 175.00A 191.80B 179.20 -8.80 188.00 1595 ---- 187.10B 170.00A 186.80B 174.20 -8.80 183.00 1600 ---- 184.50B 164.90A 184.50B 169.20 -8.90 178.10 1605 ---- 177.20B 160.10A 176.90B 164.30 -8.80 173.10 1610 ---- 172.20B 155.20A 172.10B 159.30 -8.90 168.20 1615 ---- 167.10B 150.30A 167.00B 154.40 -8.90 163.30 1620 ---- 162.30B 145.30A 162.10B 149.50 -8.80 158.30 1625 ---- 157.30B 140.40A 157.20B 144.50 -8.90 153.40 1630 ---- 152.30B 135.50A 152.20B 139.60 -8.90 148.50 1635 ---- 147.50B 130.60A 147.30B 134.70 -8.90 143.60 1640 ---- 142.60B 125.90A 142.60B 129.80 -8.90 138.70 1645 ---- 137.70B 120.90A 137.70B 124.90 -8.90 133.80 1650 ---- 135.10B 115.80A 135.10B 120.10 -8.90 129.00 1655 ---- 127.90B 111.20A 127.80B 115.20 -8.90 124.10 1660 ---- 123.10B 106.40A 123.10B 110.40 -8.90 119.30 1665 ---- 118.20B 101.70A 118.20B 105.60 -8.90 114.50 1670 ---- 113.20B 97.00A 113.00B 100.80 -8.90 109.70 1675 ---- 108.70B 92.20A 108.60B 96.10 -8.80 104.90 1680 ---- 103.80B 87.60A 103.80B 91.40 -8.80 100.20 1685 ---- 99.20B 82.80A 99.10B 86.80 -8.70 95.50 1690 ---- 94.40B 78.20A 94.40B 82.20 -8.70 90.90 1 1695 ---- 89.90B 73.80A 89.80B 77.60 -8.70 86.30 1700 ---- 87.30B 69.40A 87.30B 73.20 -8.60 81.80 1705 ---- 82.70B 65.10A 82.70B 68.80 -8.50 77.30 1710 ---- 78.10B 60.90A 78.10B 64.50 -8.40 72.90 1715 ---- 73.70B 56.80A 73.70B 60.30 -8.30 68.60 1720 ---- 69.30B 52.80A 69.30B 56.10 -8.20 64.30 1725 ---- 65.00B 49.00A 65.00B 52.10 -8.10 60.20 1730 ---- 60.80B 45.20A 60.80B 48.30 -7.90 56.20 1735 ---- 56.70B 41.60A 56.70B 44.50 -7.70 52.20 1740 ---- 52.70B 38.20A 52.70B 41.00 -7.40 48.40 1745 ---- 48.80B 34.80A 48.80B 37.50 -7.30 44.80 1750 ---- 45.10B 31.70A 45.10B 34.30 -7.00 41.30 1755 ---- 41.60B 28.80A 41.60B 31.20 -6.70 37.90 1760 ---- 38.20B 26.00A 38.20B 28.30 -6.50 34.80 1765 ---- 34.90B 23.50A 34.90B 25.50 -6.20 31.70 1770 ---- 31.80B 21.00A 21.00A 23.00 -5.90 28.90 1775 ---- 29.00B 18.80A 18.80A 20.60 -5.60 26.20 1780 ---- 26.20B 16.80A 16.80A 18.50 -5.20 23.70 6 1785 ---- 23.70B 15.00A 15.00A 16.50 -4.90 1 21.40 1790 ---- 21.40B 13.30A 13.30A 14.60 -4.70 19.30 1795 13.60 19.20B 11.80A 11.80A 13.00 -4.30 11 17.30 1 1800 15.00 17.20B 10.40A 10.40A 11.50 -4.00 4 15.50 300 1805 ---- 15.30B 9.20A 9.20A 10.10 -3.70 13.80 5 1810 ---- 13.70B 8.00A 8.00A 8.90 -3.40 12.30 1815 ---- 12.10B 7.10A 7.10A 7.80 -3.20 2 11.00 1820 ---- 10.70B 6.20A 6.20A 6.90 -2.90 9.80 320 320 1825 8.50 9.50B 5.40A 5.40A 6.00 -2.70 2 8.70 301 1830 ---- 8.40B 4.80A 4.80A 5.30 -2.40 7.70 3 3 1835 ---- 7.50B 4.20A 4.20A 4.60 -2.30 1 6.90 8 1840 ---- 6.60B 3.70A 3.70A 4.10 -2.00 6.10 2 1845 ---- 5.90B 3.30A 3.30A 3.60 -1.80 5.40 5 1850 4.40 5.20B 2.90A 2.90A 3.10 -1.70 1 4.80 6 1855 ---- 4.60B 2.50A 2.50A 2.80 -1.50 4.30 2 1860 ---- 4.10B 2.30A 4.10B 2.40 -1.40 3.80 1865 2.70 3.60B 2.00A 2.00A 2.10 -1.30 1 3.40 4 1870 ---- 3.20B 1.80A 3.20B 1.90 -1.10 3.00 50 51 1875 2.60 2.90B 1.60A 1.60A 1.70 -1.00 1 2.70 1 8 1880 ---- 2.50B 1.40A 2.50B 1.50 -.90 2.40 1 1885 ---- 2.30B 1.30A 2.30B 1.30 -.90 2.20 1890 ---- ---- 1.20A 1.20A 1.20 -.80 2.00 3 1895 ---- ---- 1.10A 1.10A 1.10 -.70 1.80 1900 ---- ---- 1.00A 1.00A 1.00 -.60 1.60 3 1905 1.00 1.00 .90A .90A .90 -.60 2 1.50 1910 ---- ---- .80A .80A .80 -.60 1.40 1915 ---- ---- .80A .80A .80 -.50 1.30 3 1920 ---- ---- .70A .70A .70 -.50 1.20 1925 ---- ---- .70A .70A .70 -.40 1.10 1930 ---- ---- .60A .60A .60 -.40 1.00 1 1 1935 ---- ---- .60A .60A .60 -.30 .90 1940 .40 .40 .40 .40 .50 -.40 2 .90 1945 ---- ---- .40A .40A .50 -.30 .80 1950 ---- ---- .50A .50A .50 -.20 .70 5 5 1955 ---- ---- .50A .50A .40 -.30 .70 1960 ---- ---- .40A .40A .40 -.20 .60 1 1965 ---- ---- .40A .40A .40 -.20 .60 1970 ---- ---- .40A .40A .40 -.20 .60 1975 ---- ---- .40A .40A .30 -.20 .50 1980 ---- ---- .40A .40A .30 -.20 .50 1985 ---- ---- .40A .40A .30 -.20 .50 1990 .20 .20 .20 .20 .30 -.10 1 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 380 1040 OG2 DEC22 Gold Weekly Friday Option - Week 2 PUT 1580 ---- ---- ---- .40A .30 ---- ---- 1585 ---- ---- ---- ---- .30 -.10 .40 1590 .40 .40 .40 .40 .40 UNCH 2 .40 1595 ---- ---- ---- ---- .40 -.10 .50 1600 ---- ---- ---- ---- .40 -.10 .50 5 5 1605 ---- ---- ---- ---- .50 -.10 .60 1610 ---- ---- ---- ---- .50 -.10 .60 1615 ---- ---- ---- ---- .60 -.10 .70 1620 ---- ---- ---- ---- .70 UNCH .70 1625 ---- ---- ---- ---- .70 -.10 .80 1630 ---- ---- ---- ---- .80 -.10 .90 1635 ---- ---- ---- ---- .90 -.10 1.00 2 2 1640 1.00 1.00 1.00 1.00 1.00 -.10 2 1.10 1 1645 1.00 1.10 1.00 1.20B 1.10 -.10 2 1.20 1650 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1 1 1655 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1660 ---- ---- 1.50A 1.50A 1.60 -.10 1.70 20 20 1665 ---- 2.00B 1.70A 1.70A 1.80 -.10 1.90 1670 ---- 2.20B 1.90A 1.90A 2.00 -.10 2.10 18 18 1675 ---- 2.50B 2.10A 2.10A 2.30 UNCH 2.30 1 1680 ---- 2.90B 2.30A 2.30A 2.60 UNCH 2.60 1 1685 ---- 3.30B 2.50A 2.50A 2.90 UNCH 2.90 1690 ---- 3.70B 2.80A 2.80A 3.30 UNCH 1 3.30 1695 ---- 4.20B 3.10A 3.10A 3.80 +.10 3.70 1700 ---- 4.80B 3.50A 3.50A 4.30 +.20 3 4.10 7 21 1705 ---- 5.50B 3.90A 3.90A 4.90 +.30 4.60 1710 ---- 6.20B 4.40A 4.40A 5.60 +.40 5.20 320 320 1715 5.40 7.10B 4.90A 7.10B 6.40 +.50 3 5.90 2 1720 ---- 8.10B 5.50A 5.50A 7.20 +.60 6.60 1 1725 8.50 9.20B 6.20A 9.20B 8.20 +.70 19 7.50 2 1730 ---- 10.50B 7.00A 7.00A 9.40 +1.00 8.40 2 1735 ---- 11.80B 7.90A 7.90A 10.60 +1.10 9.50 1740 ---- 13.40B 8.90A 8.90A 12.00 +1.30 1 10.70 1745 ---- 15.10B 10.10A 10.10A 13.60 +1.50 1 12.10 5 5 1750 15.00 17.00 11.40A 16.30A 15.30 +1.80 32 13.50 8 8 1755 13.10 19.10B 12.80A 19.10B 17.20 +2.00 4 15.20 4 4 1760 17.80 21.30B 14.40A 21.30B 19.30 +2.30 1 17.00 1765 ---- 23.80B 16.20A 16.20A 21.50 +2.50 19.00 23 1770 20.20 26.40B 18.10A 19.30A 24.00 +2.90 5 21.10 10 31 1775 ---- 29.10B 20.20A 20.20A 26.60 +3.20 23.40 1780 28.40 32.00B 22.50A 32.00B 29.40 +3.50 1 25.90 1785 ---- 35.20B 24.90A 24.90A 32.40 +3.80 28.60 1790 34.40 38.50B 27.60A 32.30A 35.60 +4.20 1 31.40 2 1795 ---- 41.90B 30.50A 30.50A 38.90 +4.40 34.50 1800 ---- 45.60B 33.40A 33.40A 42.40 +4.80 37.60 1805 ---- 49.30B 36.60A 36.60A 46.00 +5.00 41.00 1810 ---- 53.20B 39.80A 39.80A 49.80 +5.30 44.50 1815 ---- 57.20B 43.30A 43.30A 53.70 +5.60 48.10 1820 ---- 61.30B 46.90A 46.90A 57.80 +5.90 51.90 1825 ---- 65.60B 50.60A 50.60A 61.90 +6.10 55.80 1830 ---- 69.90B 54.40A 54.40A 66.20 +6.40 59.80 1835 ---- 74.40B 58.40A 58.40A 70.50 +6.60 63.90 1840 ---- 78.90B 62.50A 62.50A 74.90 +6.70 68.20 1845 ---- 83.40B 66.70A 66.70A 79.40 +6.90 72.50 1850 ---- 88.10B 71.00A 71.00A 84.00 +7.10 76.90 1855 ---- 92.50B 75.40A 75.40A 88.60 +7.30 81.30 1860 ---- 97.20B 79.80A 79.80A 93.30 +7.40 85.90 1865 ---- 102.00B 84.40A 84.40A 98.00 +7.60 90.40 1870 ---- 106.70B 88.90A 88.90A 102.70 +7.60 95.10 1875 ---- 111.60B 96.10A 96.10A 107.50 +7.70 99.80 1880 ---- 116.40B 100.90A 100.90A 112.30 +7.80 104.50 1885 ---- 121.20B 105.50A 105.50A 117.20 +8.00 109.20 1890 ---- 126.20B 110.30A 110.30A 122.00 +8.00 114.00 1895 ---- 131.00B 115.00A 115.00A 126.90 +8.10 118.80 1900 ---- 136.20B 117.30A 117.30A 131.80 +8.20 123.60 1905 ---- 140.80B 124.60A 124.60A 136.70 +8.20 128.50 1910 ---- 145.80B 129.70A 129.70A 141.60 +8.20 133.40 1915 ---- 150.80B 134.30A 134.30A 146.60 +8.40 138.20 1920 ---- 155.60B 139.20A 139.20A 151.50 +8.40 143.10 1925 ---- 160.60B 144.20A 144.20A 156.50 +8.40 148.10 1930 ---- 165.60B 149.10A 149.10A 161.40 +8.40 153.00 1935 ---- 170.50B 153.90A 153.90A 166.40 +8.50 157.90 1940 ---- 175.50B 158.80A 158.80A 171.30 +8.50 162.80 1945 ---- 180.50B 163.90A 163.90A 176.30 +8.50 167.80 1950 ---- 185.70B 166.30A 166.30A 181.30 +8.60 172.70 1955 ---- 190.30B 173.80A 173.80A 186.20 +8.50 177.70 1960 ---- 195.40B 178.70A 178.70A 191.20 +8.60 182.60 1965 ---- 200.40B 183.70A 183.70A 196.20 +8.60 187.60 1970 ---- 205.30B 188.50A 188.50A 201.20 +8.70 192.50 1975 ---- 210.30B 193.70A 193.70A 206.10 +8.60 197.50 1980 ---- 215.20B 198.60A 198.60A 211.10 +8.60 202.50 1985 ---- 220.30B 203.40A 203.40A 216.10 +8.70 207.40 1990 ---- 225.20B 208.40A 208.40A 221.10 +8.70 212.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 78 400 470 OG3 NOV22 Gold Weekly Friday Option - Week 3 CALL 1430 ---- 337.00B 322.40A 336.70B 324.40 -8.70 333.10 1435 ---- 331.80B 317.50A 331.70B 319.40 -8.70 328.10 1440 ---- 326.80B 312.40A 326.70B 314.40 -8.70 323.10 1445 ---- 321.80B 307.40A 321.70B 309.40 -8.70 318.10 1450 ---- 317.00B 302.50A 316.70B 304.40 -8.70 313.10 1455 ---- 311.80B 297.40A 311.70B 299.40 -8.70 308.10 1460 ---- 306.80B 292.40A 306.70B 294.40 -8.70 303.10 1465 ---- 302.00B 287.40A 301.70B 289.40 -8.70 298.10 1470 ---- 297.00B 282.40A 296.70B 284.40 -8.70 293.10 1475 ---- 291.80B 277.40A 291.70B 279.40 -8.70 288.10 1480 ---- 286.70B 272.40A 286.50B 274.40 -8.70 283.10 1485 ---- 282.00B 267.40A 281.70B 269.40 -8.70 278.10 1490 ---- 277.00B 262.40A 276.70B 264.40 -8.70 273.10 1495 ---- 272.00B 257.40A 271.70B 259.40 -8.70 268.10 1500 ---- 267.00B 252.50A 266.70B 254.40 -8.70 263.10 1505 ---- 262.00B 247.40A 261.70B 249.40 -8.70 258.10 1510 ---- 257.00B 242.40A 256.70B 244.40 -8.70 253.10 1515 ---- 252.00B 237.40A 251.70B 239.40 -8.70 248.10 1520 ---- 247.00B 232.50A 246.70B 234.40 -8.70 243.10 1525 ---- 242.00B 227.50A 241.70B 229.40 -8.70 238.10 1530 ---- 237.00B 222.50A 236.70B 224.40 -8.70 233.10 1535 ---- 232.00B 217.40A 231.70B 219.40 -8.70 228.10 1540 ---- 227.00B 212.40A 226.70B 214.40 -8.70 223.10 1545 ---- 222.00B 207.40A 221.70B 209.40 -8.70 218.10 1550 ---- 217.00B 202.50A 216.70B 204.40 -8.70 213.10 1555 ---- 212.00B 197.30A 211.70B 199.40 -8.70 208.10 1560 ---- 207.00B 192.30A 206.70B 194.40 -8.70 203.10 1565 ---- 202.00B 187.30A 201.70B 189.40 -8.70 198.10 1570 ---- 196.70B 182.30A 196.50B 184.40 -8.70 193.10 1575 ---- 191.80B 177.30A 191.70B 179.40 -8.70 188.10 1580 ---- 187.00B 172.30A 186.70B 174.40 -8.70 183.10 1585 ---- 181.80B 167.30A 181.70B 169.40 -8.70 178.10 1590 ---- 177.00B 162.30A 176.70B 164.40 -8.70 173.10 1595 ---- 171.80B 157.30A 171.70B 159.40 -8.70 168.10 1600 ---- 167.00B 152.30A 166.70B 154.40 -8.70 163.10 1605 ---- 161.80B 147.30A 161.70B 149.40 -8.70 158.10 1610 ---- 156.80B 142.30A 156.70B 144.40 -8.70 153.10 1 1615 ---- 151.80B 137.30A 151.70B 139.40 -8.70 148.10 1620 ---- 146.70B 132.30A 146.50B 134.40 -8.70 143.10 5 1625 ---- 141.70B 127.30A 141.50B 129.40 -8.70 138.10 1630 ---- 136.70B 122.30A 136.50B 124.40 -8.70 133.10 1 1635 ---- 131.70B 117.30A 131.50B 119.40 -8.70 128.10 11 1640 ---- 126.70B 112.30A 126.50B 114.40 -8.70 123.10 13 1645 ---- 121.70B 107.30A 121.50B 109.40 -8.70 118.10 17 1650 ---- 116.80B 102.30A 116.70B 104.40 -8.70 113.10 13 1655 ---- 111.90B 97.30A 111.80B 99.40 -8.70 108.10 14 1660 ---- 106.90B 92.30A 106.80B 94.40 -8.70 103.10 16 1665 ---- 101.80B 87.30A 101.70B 89.40 -8.70 98.10 12 1670 ---- 96.90B 82.30A 96.80B 84.40 -8.70 93.10 24 1675 ---- 91.70B 77.30A 91.50B 79.40 -8.70 88.10 105 1680 ---- 86.80B 72.30A 86.70B 74.40 -8.70 83.10 23 1685 ---- 81.90B 67.30A 81.80B 69.40 -8.70 78.10 20 1690 ---- 76.80B 62.30A 76.70B 64.40 -8.70 73.10 409 1695 ---- 71.80B 57.30A 71.70B 59.40 -8.70 68.10 59 1700 ---- 69.70B 51.90A 69.70B 54.40 -8.70 63.10 55 569 1705 ---- 62.00B 47.30A 61.90B 49.40 -8.70 58.10 61 1710 ---- 57.00B 42.30A 56.70B 44.40 -8.70 53.10 25 1715 ---- 52.10B 37.30A 52.00B 39.40 -8.70 2 48.10 77 1720 ---- 47.10B 32.30A 47.00B 34.40 -8.80 4 43.20 1 26 1725 ---- 42.20B 27.40A 42.00B 29.40 -8.80 58 38.20 58 1730 ---- 37.10B 22.40A 37.00B 24.40 -8.90 4 33.30 158 1735 ---- 32.20B 17.30A 32.10B 19.40 -9.10 28.50 16 1740 ---- 27.40B 12.40A 27.40B 14.40 -9.40 23.80 1 54 1745 13.10 24.90B 7.30A 11.10B 9.40 -9.80 11 19.20 1 117 1750 13.00 20.10B 2.90A 4.50B 4.40 -10.50 89 14.90 234 606 1755 13.90 15.40B .10 .10 .00 -11.00 259 11.00 11 212 1760 8.30 11.00B .10 .10 .00 -7.60 596 7.60 46 79 1765 5.70 7.20B .10 .10 .00 -5.00 245 5.00 139 210 1770 4.20 4.50B .10 .10 .00 -3.10 233 3.10 469 383 1775 2.00 2.70B .10 .10 .00 -1.80 165 1.80 325 231 1780 1.20 1.60 .10 .10 .00 -1.00 100 1.00 76 68 1785 1.00 1.00 .10 .10 .00 -.60 10 .60 282 157 1790 .40 .50 .10 .10 .00 -.40 19 .40 336 952 1795 .20 .30B .10 .10 .00 -.20 17 .20 48 199 1800 .20 .20 .10 .10 .00 -.20 17 .20 104 275 1805 .20 .20 .10 .10 .00 -.10 19 .10 179 209 1810 ---- ---- ---- ---- .00 -.10 11 .10 39 304 1815 ---- ---- ---- ---- .00 -.10 11 .10 3 87 1820 ---- ---- ---- ---- .00 -.10 9 .10 58 195 1825 ---- ---- ---- ---- .00 -.10 .10 5 158 1830 ---- ---- ---- ---- .00 -.10 .10 162 1835 ---- ---- ---- ---- .00 -.10 .10 94 1840 ---- ---- ---- ---- .00 -.10 .10 1 122 1845 ---- ---- ---- ---- .00 -.10 .10 2 123 1850 ---- ---- ---- ---- .00 -.10 .10 531 1855 ---- ---- ---- ---- .00 -.10 .10 1 264 1860 ---- ---- ---- ---- .00 -.10 .10 90 1865 ---- ---- ---- ---- .00 -.10 .10 67 1870 ---- ---- ---- ---- .00 -.10 .10 45 1875 ---- ---- ---- ---- .00 -.10 .10 233 1880 ---- ---- ---- ---- .00 -.10 .10 224 1885 ---- ---- ---- ---- .00 -.10 .10 111 1890 ---- ---- ---- ---- .00 -.10 .10 28 1895 ---- ---- ---- ---- .00 -.10 .10 5 152 1900 ---- ---- ---- ---- .00 -.10 .10 227 1905 ---- ---- ---- ---- .00 -.10 .10 10 1910 ---- ---- ---- ---- .00 -.10 .10 12 1915 ---- ---- ---- ---- .00 -.10 .10 5 1920 ---- ---- ---- ---- .00 -.10 .10 1925 ---- ---- ---- ---- .00 -.10 .10 1930 ---- ---- ---- ---- .00 -.10 .10 1935 ---- ---- ---- ---- .00 -.10 .10 1940 ---- ---- ---- ---- .00 -.10 .10 1945 ---- ---- ---- ---- .00 -.10 .10 1950 ---- ---- ---- ---- .00 -.10 .10 1955 ---- ---- ---- ---- .00 -.10 .10 1960 ---- ---- ---- ---- .00 -.10 .10 1965 ---- ---- ---- ---- .00 -.10 .10 1970 ---- ---- ---- ---- .00 -.10 .10 1975 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1879 2421 8729 OG3 NOV22 Gold Weekly Friday Option - Week 3 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 17 1465 ---- ---- ---- ---- .00 -.10 .10 1470 ---- ---- ---- ---- .00 -.10 .10 3 1475 ---- ---- ---- ---- .00 -.10 .10 1480 ---- ---- ---- ---- .00 -.10 .10 8 1485 ---- ---- ---- ---- .00 -.10 .10 3 1490 ---- ---- ---- ---- .00 -.10 .10 1495 ---- ---- ---- ---- .00 -.10 .10 2 1500 ---- ---- ---- ---- .00 -.10 .10 124 1505 ---- ---- ---- ---- .00 -.10 .10 1510 ---- ---- ---- ---- .00 -.10 .10 21 1515 ---- ---- ---- ---- .00 -.10 .10 10 1520 ---- ---- ---- ---- .00 -.10 .10 20 1525 ---- ---- ---- ---- .00 -.10 .10 37 1530 ---- ---- ---- ---- .00 -.10 .10 19 1535 ---- ---- ---- ---- .00 -.10 .10 35 1540 ---- ---- ---- ---- .00 -.10 .10 9 1545 ---- ---- ---- ---- .00 -.10 .10 26 1550 ---- ---- ---- ---- .00 -.10 .10 18 1555 ---- ---- ---- ---- .00 -.10 .10 14 1560 ---- ---- ---- ---- .00 -.10 .10 63 1565 ---- ---- ---- ---- .00 -.10 .10 17 1570 ---- ---- ---- ---- .00 -.10 .10 15 1575 ---- ---- ---- ---- .00 -.10 .10 53 1580 ---- ---- ---- ---- .00 -.10 .10 28 1585 ---- ---- ---- ---- .00 -.10 .10 66 1590 ---- ---- ---- ---- .00 -.10 .10 101 1595 ---- ---- ---- ---- .00 -.10 .10 33 1600 ---- ---- ---- ---- .00 -.10 .10 835 1605 ---- ---- ---- ---- .00 -.10 .10 63 1610 ---- ---- ---- ---- .00 -.10 .10 24 1615 ---- ---- ---- ---- .00 -.10 .10 57 1620 ---- ---- ---- ---- .00 -.10 .10 52 1625 ---- ---- ---- ---- .00 -.10 .10 216 1630 ---- ---- ---- ---- .00 -.10 .10 265 1635 ---- ---- ---- ---- .00 -.10 .10 51 1640 ---- ---- ---- ---- .00 -.10 .10 71 1645 ---- ---- ---- ---- .00 -.10 2 .10 90 1650 ---- ---- ---- ---- .00 -.10 .10 931 1655 ---- ---- ---- ---- .00 -.10 .10 162 1660 ---- ---- ---- ---- .00 -.10 .10 220 1665 ---- ---- ---- ---- .00 -.10 .10 201 1670 ---- ---- ---- ---- .00 -.10 .10 115 1675 ---- ---- ---- ---- .00 -.10 .10 73 1680 ---- ---- ---- ---- .00 -.10 .10 70 1685 ---- ---- ---- ---- .00 -.10 .10 47 1690 ---- ---- ---- ---- .00 -.10 .10 62 1695 ---- ---- ---- ---- .00 -.10 .10 47 1700 ---- ---- ---- ---- .00 -.10 .10 4 1104 1705 ---- ---- ---- ---- .00 -.10 .10 5 140 1710 ---- ---- ---- ---- .00 -.10 .10 90 1715 .10 .10 .10 .10 .00 -.10 3 .10 31 167 1720 .10 .10 .10 .10 .00 -.20 51 .20 69 260 1725 .10 .20 .10 .10 .00 -.20 9 .20 60 112 1730 .20 .20 .10 .10A .00 -.30 203 .30 85 274 1735 .40 .40 .10 .10 .00 -.50 23 .50 20 149 1740 .70 .70 .10 .10 .00 -.80 98 .80 32 124 1745 .90 1.40 .10 .10 .00 -1.20 42 1.20 117 80 1750 2.00 3.00B .10A .10A .00 -1.90 510 1.90 538 675 1755 2.50 5.60 .60A .60A .60 -2.40 313 3.00 55 113 1760 4.40 9.10B 1.50 6.00 5.60 +1.00 185 4.60 701 653 1765 5.80 13.50B 2.80A 11.00A 10.60 +3.60 64 7.00 91 262 1770 11.60 18.20B 4.80A 10.00A 15.60 +5.50 110 10.10 124 83 1775 8.00 22.70B 7.80A 22.70B 20.60 +6.80 5 13.80 42 123 1780 ---- 27.70B 11.70A 11.70A 25.60 +7.60 18.00 3 85 1785 ---- 32.70B 16.10A 16.10A 30.60 +8.00 22.60 3 132 1790 ---- 37.70B 20.80A 20.80A 35.60 +8.20 1 27.40 3 6 1795 ---- 42.70B 28.50A 28.50A 40.60 +8.40 32.20 2 4 1800 ---- 48.10B 30.50A 30.50A 45.60 +8.40 37.20 1 2 1805 ---- 52.70B 38.30A 38.30A 50.60 +8.50 42.10 1810 ---- 57.70B 43.10A 43.10A 55.60 +8.50 47.10 50 1815 ---- 62.70B 48.20A 48.20A 60.60 +8.50 52.10 1820 ---- 67.70B 53.30A 53.30A 65.60 +8.50 57.10 1825 ---- 72.70B 58.10A 58.10A 70.60 +8.50 62.10 1830 ---- 77.70B 63.10A 63.10A 75.60 +8.50 67.10 1835 ---- 82.70B 68.10A 68.10A 80.60 +8.50 72.10 1840 ---- 87.70B 73.10A 73.10A 85.60 +8.50 77.10 1845 ---- 92.70B 78.10A 78.10A 90.60 +8.50 82.10 1850 ---- 97.70B 81.30A 81.30A 95.60 +8.50 87.10 1 1855 ---- 102.70B 88.10A 88.10A 100.60 +8.50 92.10 1860 ---- 107.70B 93.10A 93.10A 105.60 +8.50 97.10 1865 ---- 112.70B 98.10A 98.10A 110.60 +8.50 102.10 1870 ---- 117.70B 103.10A 103.10A 115.60 +8.50 107.10 1875 ---- 122.70B 108.00A 108.00A 120.60 +8.50 112.10 1880 ---- 127.70B 113.00A 113.00A 125.60 +8.50 117.10 1885 ---- 132.70B 118.00A 118.00A 130.60 +8.50 122.10 1890 ---- 137.70B 123.00A 123.00A 135.60 +8.50 127.10 1895 ---- 142.70B 128.00A 128.00A 140.60 +8.50 132.10 1900 ---- 147.70B 133.00A 133.00A 145.60 +8.50 137.10 1905 ---- 152.70B 138.00A 138.00A 150.60 +8.50 142.10 1910 ---- 157.70B 143.00A 143.00A 155.60 +8.50 147.10 1915 ---- 162.70B 148.00A 148.00A 160.60 +8.50 152.10 1920 ---- 167.70B 153.00A 153.00A 165.60 +8.50 157.10 1925 ---- 172.70B 158.00A 158.00A 170.60 +8.50 162.10 1930 ---- 177.70B 163.00A 163.00A 175.60 +8.50 167.10 1935 ---- 182.70B 168.00A 168.00A 180.60 +8.50 172.10 1940 ---- 187.70B 173.00A 173.00A 185.60 +8.50 177.10 1945 ---- 192.70B 178.00A 178.00A 190.60 +8.50 182.10 1950 ---- 197.70B 183.00A 183.00A 195.60 +8.50 187.10 1955 ---- 202.50B 188.00A 188.00A 200.60 +8.50 192.10 1960 ---- 207.50B 193.00A 193.00A 205.60 +8.50 197.10 1965 ---- 212.40B 198.00A 198.00A 210.60 +8.50 202.10 1970 ---- 217.50B 203.00A 203.00A 215.60 +8.50 207.10 1975 ---- 222.50B 208.30A 208.30A 220.60 +8.50 212.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1619 1986 9083 OG4 NOV22 Gold Weekly Friday Option - Week 4 CALL 1445 ---- 336.70B 319.90A 336.30B 324.00 -8.80 332.80 1450 ---- 331.60B 314.90A 331.40B 319.00 -8.80 327.80 1455 ---- 326.70B 309.90A 326.30B 314.00 -8.80 322.80 1460 ---- 321.70B 304.90A 321.30B 309.00 -8.80 317.80 1465 ---- 316.70B 299.90A 316.30B 304.00 -8.80 312.80 1470 ---- 311.70B 294.90A 311.30B 299.00 -8.80 307.80 1475 ---- 306.70B 289.90A 306.30B 294.00 -8.80 302.80 1480 ---- 301.70B 284.90A 301.30B 289.00 -8.80 297.80 1485 ---- 296.70B 279.90A 296.30B 284.00 -8.80 292.80 1490 ---- 291.70B 274.90A 291.30B 279.00 -8.80 287.80 1495 ---- 286.70B 269.90A 286.30B 274.00 -8.80 282.80 1500 ---- 281.70B 264.90A 281.30B 269.00 -8.80 277.80 1505 ---- 276.70B 259.90A 276.40B 264.00 -8.80 272.80 1510 ---- 271.80B 254.90A 271.40B 259.00 -8.80 267.80 1515 ---- 266.80B 249.90A 266.40B 254.00 -8.80 262.80 1520 ---- 261.80B 244.90A 261.50B 249.00 -8.80 257.80 1525 ---- 256.80B 239.90A 256.50B 244.00 -8.80 252.80 1530 ---- 251.80B 234.90A 251.50B 239.00 -8.80 247.80 1535 ---- 246.80B 229.90A 246.70B 234.00 -8.80 242.80 1540 ---- 241.80B 224.90A 241.50B 229.00 -8.80 237.80 1545 ---- 236.80B 219.90A 236.50B 224.00 -8.80 232.80 1550 ---- 231.80B 214.90A 231.50B 219.00 -8.80 227.80 1555 ---- 226.80B 209.90A 226.50B 214.00 -8.80 222.80 1560 ---- 221.80B 204.90A 221.50B 209.00 -8.80 217.80 1565 ---- 216.80B 199.90A 216.50B 204.00 -8.80 212.80 1570 ---- 211.80B 194.90A 211.50B 199.00 -8.80 207.80 1575 ---- 206.80B 189.90A 206.50B 194.00 -8.80 202.80 1580 ---- 201.80B 184.90A 201.50B 189.00 -8.80 197.80 1585 ---- 196.80B 179.90A 196.50B 184.00 -8.80 192.80 1590 ---- 191.80B 174.80A 191.50B 179.00 -8.80 187.80 1595 ---- 186.80B 169.80A 186.50B 174.00 -8.80 182.80 5 1600 ---- 184.30B 164.50A 184.30B 169.00 -8.80 177.80 5 1605 ---- 176.80B 159.90A 176.50B 164.00 -8.80 172.80 1610 ---- 171.80B 154.90A 171.50B 159.00 -8.80 167.80 1615 ---- 166.80B 149.90A 166.50B 154.00 -8.80 162.80 10 1620 ---- 161.80B 144.90A 161.50B 149.00 -8.80 157.80 1625 ---- 156.80B 140.00A 156.50B 144.00 -8.80 152.80 1630 ---- 151.80B 134.90A 151.50B 139.10 -8.70 147.80 1635 ---- 146.80B 129.90A 146.50B 134.10 -8.70 142.80 1640 ---- 141.80B 124.90A 141.40B 129.10 -8.70 137.80 1645 ---- 136.90B 120.00A 136.60B 124.10 -8.80 132.90 1650 ---- 134.40B 114.60A 134.40B 119.10 -8.80 127.90 1 1655 ---- 126.90B 109.90A 126.60B 114.10 -8.80 122.90 1660 ---- 121.90B 104.90A 121.60B 109.20 -8.70 117.90 1 1665 ---- 117.00B 99.90A 116.70B 104.20 -8.80 113.00 1670 ---- 112.10B 95.00A 111.80B 99.20 -8.80 108.00 1675 ---- 107.10B 90.00A 107.00B 94.20 -8.90 103.10 2 1680 ---- 102.10B 85.00A 101.90B 89.20 -8.90 98.10 6 1685 ---- 97.10B 80.20A 97.00B 84.30 -8.90 93.20 1 1690 ---- 92.00B 75.30A 91.90B 79.30 -8.90 88.20 7 1695 ---- 87.30B 70.30A 87.30B 74.40 -8.90 83.30 11 1700 ---- 84.70B 65.10A 84.70B 69.50 -8.90 78.40 28 1705 ---- 77.40B 60.30A 77.30B 64.60 -9.00 73.60 14 1710 ---- 72.60B 55.50A 72.50B 59.70 -9.00 68.70 42 1715 ---- 68.70B 50.80A 68.70B 54.90 -9.00 63.90 55 78 1720 ---- 65.10B 46.10A 65.10B 50.20 -9.00 2 59.20 5 65 1725 ---- 60.30B 41.60A 60.30B 45.50 -9.00 54.50 12 1730 ---- 55.50B 37.10A 55.50B 41.00 -8.80 49.80 3 1735 ---- 50.80B 32.90A 50.80B 36.50 -8.80 45.30 1 1 1740 28.90 46.20B 28.80A 30.40B 32.20 -8.70 56 40.90 42 1745 ---- 41.70B 24.90A 41.70B 28.10 -8.50 36.60 1750 27.80 37.30B 21.30A 21.40A 24.20 -8.30 21 32.50 17 1755 ---- 33.00B 17.90A 33.00B 20.60 -8.00 3 28.60 10 1760 22.30 29.00B 14.60 15.80B 17.20 -7.70 161 24.90 21 24 1765 12.80 25.10B 12.10A 13.10B 14.20 -7.30 16 21.50 14 1770 18.60 21.60B 9.70A 11.50B 11.60 -6.70 21 18.30 16 1775 12.20 18.30B 7.70A 12.30B 9.30 -6.20 6 15.50 10 54 1780 14.50 15.40B 6.00A 6.20A 7.40 -5.50 175 12.90 63 1785 9.60 12.80B 4.60A 4.60A 5.70 -5.00 64 10.70 6 1790 5.30 10.60B 3.50 3.80B 4.40 -4.30 52 8.70 12 239 1795 6.00 8.70B 2.60 2.90B 3.30 -3.80 23 7.10 8 12 1800 7.00 7.20B 1.90 2.10B 2.50 -3.20 153 5.70 43 36 1805 5.10 5.80B 1.50 1.60B 1.90 -2.60 63 4.50 32 39 1810 2.00 4.60B 1.20A 1.20A 1.40 -2.20 10 3.60 40 48 1815 1.00 3.70B .90A .90A 1.10 -1.80 55 2.90 115 122 1820 1.00 2.90B .60 .70 .80 -1.50 73 2.30 5 23 1825 2.30 2.30 .40 .50 .60 -1.30 30 1.90 10 220 1830 .50 1.90B .40 .40 .50 -1.00 45 1.50 6 22 1835 .30 1.50B .30 .30 .40 -.80 79 1.20 11 1840 .30 1.20B .30 .30 .30 -.70 16 1.00 2 53 1845 ---- 1.00B .20A 1.00B .20 -.60 34 .80 400 1850 .20 .80B .20 .20 .20 -.50 20 .70 25 281 1855 ---- .60B .20A .60B .20 -.30 1 .50 4 33 1860 .20 .50B .20 .20 .10 -.30 10 .40 6 1865 .20 .20 .20 .20 .10 -.30 21 .40 1 26 1870 ---- ---- .10A .10A .10 -.20 .30 1 1875 ---- ---- .10A .10A .10 -.10 .20 30 36 1880 ---- ---- ---- ---- .10 -.10 .20 5 10 1885 ---- ---- ---- ---- .10 -.10 .20 31 31 1890 ---- ---- ---- ---- .10 UNCH .10 30 30 1895 .10 .10 .10 .10 .10 UNCH 5 .10 56 67 1900 .20 .20 .10A .10A .10 UNCH 25 .10 16 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 8 1915 ---- ---- ---- ---- .10 UNCH .10 3 1920 ---- ---- ---- ---- .10 UNCH .10 1 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 150 1935 ---- ---- ---- ---- .10 UNCH .10 15 1940 ---- ---- ---- ---- .10 UNCH .10 4 15 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 48 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 50 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1240 552 2589 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 UNCH .10 3 1480 ---- ---- ---- ---- .10 UNCH .10 1485 ---- ---- ---- ---- .10 UNCH .10 2 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 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 4 1530 ---- ---- ---- ---- .10 UNCH .10 10 1535 ---- ---- ---- ---- .10 UNCH .10 1 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 1550 ---- ---- ---- ---- .10 UNCH .10 8 1555 ---- ---- ---- ---- .10 UNCH .10 7 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 21 1570 ---- ---- ---- ---- .10 UNCH .10 114 1575 ---- ---- ---- ---- .10 UNCH .10 5 1580 ---- ---- ---- ---- .10 UNCH .10 19 1585 ---- ---- ---- ---- .10 UNCH .10 4 1590 ---- ---- ---- ---- .10 UNCH .10 1 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 5 16 1605 ---- ---- ---- ---- .10 UNCH .10 4 25 1610 ---- ---- ---- ---- .10 UNCH .10 159 1615 ---- ---- ---- ---- .10 UNCH .10 4 4 1620 ---- ---- ---- ---- .10 UNCH .10 111 1625 ---- ---- ---- ---- .10 UNCH .10 6 1630 ---- ---- ---- ---- .10 UNCH .10 37 1635 ---- ---- ---- ---- .10 UNCH .10 18 1640 ---- ---- ---- ---- .20 +.10 .10 1 1645 ---- ---- ---- ---- .20 +.10 .10 20 61 1650 ---- ---- ---- ---- .20 UNCH .20 1 160 1655 ---- ---- ---- ---- .20 UNCH .20 22 1660 ---- ---- ---- ---- .20 UNCH .20 20 63 1665 ---- ---- ---- ---- .20 UNCH .20 10 22 1670 ---- ---- .20A .20A .20 -.10 20 .30 32 39 1675 .20 .30 .20 .30 .30 UNCH 122 .30 35 1680 ---- ---- .30A .30A .30 -.10 13 .40 54 1685 .30 .30 .30 .30 .30 -.10 79 .40 2 1690 ---- ---- .40A .40A .40 -.10 27 .50 5 14 1695 .50 .50 .50 .50 .40 -.20 7 .60 49 1700 .50 .50 .50 .60B .50 -.20 7 .70 45 50 1705 .70 .80 .60A .80 .60 -.20 132 .80 13 24 1710 .80 .80 .80 1.00B .70 -.30 4 1.00 10 19 1715 1.10 1.30B .90 1.10B .90 -.30 252 1.20 9 15 1720 1.40 1.60B 1.10 1.50 1.20 -.20 58 1.40 14 30 1725 1.70 2.10 1.30A 2.00A 1.60 -.10 8 1.70 150 178 1730 2.30 2.60B 1.50A 2.60B 2.00 -.10 65 2.10 21 29 1735 2.20 3.30B 1.80A 3.10A 2.50 UNCH 11 2.50 65 234 1740 4.40 4.40 2.20A 3.80A 3.20 +.10 12 3.10 94 77 1745 ---- 5.20B 2.60A 2.60A 4.10 +.30 1 3.80 12 1750 3.50 6.60B 3.30A 6.00 5.20 +.50 90 4.70 32 62 1755 ---- 8.20B 4.00A 4.00A 6.60 +.80 5.80 43 20 1760 6.40 10.10B 5.00A 8.30A 8.20 +1.10 35 7.10 18 1765 8.50 12.50B 6.20A 11.40A 10.20 +1.50 25 8.70 2 420 1770 ---- 15.10B 7.70A 7.70A 12.60 +2.10 1 10.50 14 35 1775 ---- 18.10B 9.40A 9.40A 15.30 +2.60 12.70 4 201 1780 14.70 21.40B 11.50A 17.40A 18.40 +3.30 4 15.10 12 14 1785 17.30 25.00B 13.90A 25.00B 21.70 +3.80 1 17.90 2 3 1790 ---- 28.90B 16.60A 16.60A 25.40 +4.50 20.90 4 137 1795 ---- 33.10B 19.60A 19.60A 29.30 +5.00 24.30 26 1800 ---- 37.40B 22.90A 22.90A 33.50 +5.60 1 27.90 1 6 1805 ---- 42.00B 26.50A 26.50A 37.80 +6.10 31.70 1810 ---- 46.60B 30.30A 30.30A 42.40 +6.60 35.80 1815 ---- 51.30B 34.30A 34.30A 47.00 +6.90 40.10 1820 ---- 55.90B 38.60A 38.60A 51.80 +7.30 44.50 1825 ---- 60.80B 43.00A 43.00A 56.60 +7.50 49.10 1830 ---- 65.60B 47.50A 47.50A 61.50 +7.80 53.70 1835 ---- 70.50B 52.10A 52.10A 66.40 +8.00 58.40 1840 ---- 75.50B 56.90A 56.90A 71.30 +8.10 63.20 1845 ---- 80.50B 61.60A 61.60A 76.20 +8.20 68.00 1850 ---- 85.70B 66.50A 66.50A 81.20 +8.40 72.80 1855 ---- 90.30B 73.90A 73.90A 86.10 +8.40 77.70 1860 ---- 95.20B 78.80A 78.80A 91.10 +8.50 82.60 1865 ---- 100.20B 83.80A 83.80A 96.10 +8.60 87.50 1870 ---- 105.20B 88.80A 88.80A 101.10 +8.70 92.40 1875 ---- 110.20B 93.50A 93.50A 106.10 +8.70 97.40 1880 ---- 115.20B 98.60A 98.60A 111.10 +8.80 102.30 1885 ---- 120.20B 103.40A 103.40A 116.10 +8.80 107.30 1890 ---- 125.20B 108.70A 108.70A 121.10 +8.80 112.30 1895 ---- 130.20B 113.30A 113.30A 126.10 +8.80 117.30 1900 ---- 135.60B 115.80A 115.80A 131.10 +8.80 122.30 1905 ---- 140.20B 123.40A 123.40A 136.10 +8.90 127.20 1910 ---- 145.10B 128.40A 128.40A 141.00 +8.80 132.20 1915 ---- 150.10B 133.30A 133.30A 146.00 +8.80 137.20 1920 ---- 155.10B 138.30A 138.30A 151.00 +8.80 142.20 1925 ---- 160.10B 143.30A 143.30A 156.00 +8.80 147.20 1930 ---- 165.10B 148.30A 148.30A 161.00 +8.80 152.20 1935 ---- 170.10B 153.30A 153.30A 166.00 +8.80 157.20 1940 ---- 175.10B 158.30A 158.30A 171.00 +8.80 162.20 1945 ---- 180.10B 163.30A 163.30A 176.00 +8.80 167.20 1950 ---- 185.10B 165.70A 165.70A 181.00 +8.80 172.20 1955 ---- 190.10B 173.50A 173.50A 186.00 +8.80 177.20 1960 ---- 195.10B 178.50A 178.50A 191.00 +8.80 182.20 1965 ---- 200.10B 183.30A 183.30A 196.00 +8.80 187.20 1970 ---- 205.10B 188.50A 188.50A 201.00 +8.80 192.20 1975 ---- 210.10B 193.50A 193.50A 206.00 +8.80 197.20 1980 ---- 215.10B 198.50A 198.50A 211.00 +8.80 202.20 1985 ---- 220.10B 203.50A 203.50A 216.00 +8.80 207.20 1990 ---- 225.10B 208.50A 208.50A 221.00 +8.80 212.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 975 636 2710 H1E DEC22 Copper Weekly Friday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.0415 -.0525 1.0940 265 ---- ---- ---- ---- .9915 -.0525 1.0440 270 ---- ---- ---- ---- .9415 -.0525 .9940 275 ---- ---- ---- ---- .8915 -.0525 .9440 280 ---- ---- ---- ---- .8415 -.0525 .8940 285 ---- ---- ---- ---- .7915 -.0525 .8440 290 ---- ---- ---- ---- .7415 -.0525 .7940 295 ---- ---- ---- ---- .6920 -.0525 .7445 300 ---- ---- ---- ---- .6425 -.0525 .6950 305 ---- ---- ---- ---- .5930 -.0525 .6455 310 ---- ---- ---- ---- .5435 -.0525 .5960 315 ---- ---- ---- ---- .4945 -.0525 .5470 320 ---- .5165B .4465A .5165B .4460 -.0520 .4980 325 ---- ---- ---- ---- .3980 -.0520 .4500 330 ---- .4190B .3505A .4190B .3510 -.0515 .4025 335 ---- ---- ---- ---- .3050 -.0505 .3555 340 ---- .3255B .2600A .3255B .2605 -.0495 .3100 345 ---- ---- .2230A .2230A .2180 -.0480 .2660 350 ---- .2375B .1785A .2375B .1785 -.0455 .2240 355 ---- .1935B .1430A .1910B .1425 -.0425 .1850 360 ---- .1595B .1110A .1595B .1110 -.0385 .1495 365 ---- .1285B .0845A .0845A .0845 -.0335 .1180 1 370 .0735 .1000B .0625A .0745B .0625 -.0285 11 .0910 5 375 ---- .0765B .0460A .0460A .0460 -.0235 .0695 380 ---- .0575B .0335A .0575B .0330 -.0190 .0520 9 385 ---- .0425B .0245A .0425B .0240 -.0145 .0385 390 ---- .0310B .0180A .0310B .0175 -.0110 .0285 395 ---- .0230B .0135A .0225B .0125 -.0085 .0210 400 ---- .0165B .0105A .0165B .0090 -.0065 .0155 12 405 ---- ---- .0080A .0080A .0065 -.0055 .0120 1 410 ---- ---- .0060A .0060A .0050 -.0040 .0090 415 ---- ---- .0050A .0050A .0035 -.0030 .0065 1 1 420 ---- ---- .0040A .0040A .0025 -.0025 .0050 425 ---- ---- .0030A .0030A .0020 -.0020 .0040 430 ---- ---- .0025A .0025A .0015 -.0015 .0030 435 ---- ---- ---- ---- .0010 -.0015 .0025 440 ---- ---- ---- ---- .0010 -.0010 .0020 445 ---- ---- ---- ---- .0005 -.0010 .0015 450 ---- ---- ---- ---- .0005 -.0005 .0010 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 1 29 H1E DEC22 Copper Weekly Friday Option - Week 1 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0010 UNCH .0010 300 ---- ---- ---- ---- .0015 UNCH .0015 305 ---- ---- ---- ---- .0020 UNCH .0020 310 ---- ---- ---- ---- .0025 UNCH .0025 315 ---- ---- ---- ---- .0035 UNCH .0035 320 ---- ---- ---- ---- .0050 UNCH .0050 325 ---- ---- ---- ---- .0070 +.0005 .0065 330 ---- ---- ---- ---- .0100 +.0010 .0090 335 ---- .0125B .0115A .0115A .0140 +.0020 .0120 340 ---- .0180B .0150A .0150A .0195 +.0030 .0165 345 ---- .0260B .0200A .0260B .0270 +.0050 .0220 10 350 ---- .0365B .0275A .0275A .0375 +.0070 .0305 1 1 355 ---- .0510B .0370A .0505B .0515 +.0105 .0410 1 12 360 ---- .0695B .0495A .0695B .0695 +.0140 .0555 10 365 ---- .0930B .0665A .0925B .0925 +.0185 .0740 370 ---- .1210B .0875A .1210B .1210 +.0240 .0970 12 375 ---- .1530B .1135A .1530B .1540 +.0290 .1250 1 380 ---- .1905B .1440A .1440A .1915 +.0335 .1580 385 ---- .2265B .1795A .1795A .2325 +.0380 .1945 390 ---- .2750B .2180A .2180A .2755 +.0415 .2340 13 395 ---- ---- .2660A .2660A .3205 +.0435 .2770 400 ---- .3670B .3040A .3040A .3675 +.0460 .3215 405 ---- ---- ---- ---- .4150 +.0475 .3675 410 ---- ---- ---- ---- .4630 +.0485 .4145 415 ---- ---- ---- ---- .5115 +.0495 .4620 420 ---- .5610B .4925A .4925A .5605 +.0500 .5105 425 ---- ---- ---- ---- .6100 +.0505 .5595 430 ---- ---- ---- ---- .6595 +.0510 .6085 435 ---- ---- ---- ---- .7090 +.0510 .6580 440 ---- ---- ---- ---- .7590 +.0520 .7070 445 ---- ---- ---- ---- .8085 +.0515 .7570 450 ---- ---- ---- ---- .8585 +.0520 .8065 455 ---- ---- ---- ---- .9085 +.0520 .8565 460 ---- ---- ---- ---- .9585 +.0525 .9060 465 ---- ---- ---- ---- 1.0085 +.0525 .9560 470 ---- ---- ---- ---- 1.0585 +.0525 1.0060 475 ---- ---- ---- ---- 1.1085 +.0525 1.0560 480 ---- ---- ---- ---- 1.1585 +.0525 1.1060 485 ---- ---- ---- ---- 1.2085 +.0525 1.1560 490 ---- ---- ---- ---- 1.2585 +.0525 1.2060 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 59 H1M DEC22 Copper Weekly Monday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.0415 -.0525 1.0940 265 ---- ---- ---- ---- .9915 -.0525 1.0440 270 ---- ---- ---- ---- .9415 -.0525 .9940 275 ---- ---- ---- ---- .8915 -.0525 .9440 280 ---- ---- ---- ---- .8415 -.0525 .8940 285 ---- ---- ---- ---- .7915 -.0525 .8440 290 ---- ---- ---- ---- .7415 -.0525 .7940 295 ---- ---- ---- ---- .6920 -.0520 .7440 300 ---- ---- ---- ---- .6420 -.0525 .6945 305 ---- ---- ---- ---- .5925 -.0525 .6450 310 ---- ---- .5450A .5450A .5435 -.0520 .5955 315 ---- ---- ---- ---- .4945 -.0520 .5465 320 ---- .5165B .4470A .5165B .4465 -.0515 .4980 325 ---- ---- ---- ---- .3990 -.0510 .4500 330 ---- .4200B .3525A .4200B .3520 -.0505 .4025 335 ---- ---- ---- ---- .3065 -.0500 .3565 340 ---- .3270B .2625A .3270B .2630 -.0480 .3110 345 ---- ---- .2255A .2255A .2210 -.0465 .2675 350 ---- .2395B .1825A .2395B .1825 -.0440 .2265 355 ---- .1970B .1470A .1970B .1470 -.0410 .1880 360 ---- .1625B .1155A .1625B .1155 -.0375 .1530 365 ---- .1320B .0885A .0885A .0885 -.0330 .1215 1 370 ---- .1035B .0670A .0670A .0665 -.0285 .0950 375 ---- .0800B .0500A .0500A .0490 -.0240 .0730 380 ---- .0605B .0370A .0370A .0360 -.0195 .0555 385 ---- .0455B .0270A .0455B .0265 -.0150 .0415 390 ---- .0340B .0200A .0340B .0190 -.0120 .0310 395 ---- .0250B .0150A .0250B .0140 -.0090 .0230 400 ---- .0185B .0115A .0180B .0105 -.0070 .0175 405 ---- .0135B .0090A .0135B .0075 -.0055 .0130 410 ---- ---- .0070A .0070A .0060 -.0040 .0100 415 ---- ---- .0055A .0055A .0045 -.0030 .0075 420 ---- ---- .0045A .0045A .0035 -.0020 .0055 425 ---- ---- .0040A .0040A .0025 -.0020 .0045 430 ---- ---- .0030A .0030A .0020 -.0015 .0035 435 ---- ---- ---- ---- .0015 -.0010 .0025 440 ---- ---- ---- ---- .0010 -.0010 .0020 445 ---- ---- ---- ---- .0010 -.0005 .0015 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 H1M DEC22 Copper Weekly Monday Option - Week 1 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0010 UNCH .0010 300 ---- ---- ---- ---- .0010 UNCH .0010 305 ---- ---- ---- ---- .0020 +.0005 .0015 310 ---- ---- ---- ---- .0025 UNCH .0025 315 ---- ---- ---- ---- .0040 +.0005 .0035 1 320 ---- .0050B ---- .0050B .0055 +.0010 .0045 325 ---- .0070B ---- .0070B .0080 +.0015 .0065 330 .0100 .0100 .0100 .0100 .0110 +.0015 1 .0095 2 335 ---- .0145B ---- .0145B .0155 +.0025 .0130 340 ---- .0205B .0170A .0205B .0215 +.0040 .0175 345 ---- .0290B .0225A .0285B .0300 +.0060 .0240 350 ---- .0400B .0295A .0295A .0410 +.0085 .0325 355 ---- .0545B .0395A .0545B .0555 +.0115 .0440 360 ---- .0735B .0530A .0725B .0740 +.0150 .0590 365 ---- .0970B .0700A .0965B .0970 +.0195 .0775 370 ---- .1250B .0915A .1245B .1250 +.0240 .1010 375 ---- .1565B .1180A .1565B .1575 +.0285 .1290 380 ---- .1935B .1485A .1485A .1945 +.0335 .1610 385 ---- .2290B .1830A .1830A .2345 +.0375 .1970 390 ---- .2770B .2215A .2215A .2775 +.0410 .2365 395 ---- ---- .2680A .2680A .3220 +.0430 .2790 400 ---- .3685B .3060A .3060A .3685 +.0455 .3230 405 ---- ---- ---- ---- .4155 +.0470 .3685 410 ---- ---- ---- ---- .4635 +.0480 .4155 415 ---- ---- ---- ---- .5125 +.0495 .4630 420 ---- .5615B .4935A .4935A .5610 +.0500 .5110 425 ---- ---- ---- ---- .6105 +.0510 .5595 430 ---- .6095B .5910A .5910A .6600 +.0515 .6085 435 ---- ---- ---- ---- .7095 +.0515 .6580 440 ---- ---- ---- ---- .7590 +.0515 .7075 445 ---- ---- ---- ---- .8090 +.0520 .7570 450 ---- ---- ---- ---- .8585 +.0520 .8065 455 ---- ---- ---- ---- .9085 +.0520 .8565 460 ---- ---- ---- ---- .9585 +.0525 .9060 465 ---- ---- ---- ---- 1.0085 +.0525 .9560 470 ---- ---- ---- ---- 1.0585 +.0525 1.0060 475 ---- ---- ---- ---- 1.1085 +.0525 1.0560 480 ---- ---- ---- ---- 1.1585 +.0525 1.1060 485 ---- ---- ---- ---- 1.2085 +.0525 1.1560 490 ---- ---- ---- ---- 1.2585 +.0525 1.2060 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 3 H1W DEC22 Copper Weekly Wednesday Option - Week 1 CALL 270 ---- ---- ---- ---- .9415 -.0525 .9940 275 ---- ---- ---- ---- .8915 -.0525 .9440 280 ---- ---- ---- ---- .8415 -.0525 .8940 285 ---- ---- ---- ---- .7915 -.0525 .8440 290 ---- ---- ---- ---- .7420 -.0525 .7945 295 ---- ---- ---- ---- .6920 -.0525 .7445 300 ---- ---- ---- ---- .6430 -.0520 .6950 305 ---- ---- ---- ---- .5935 -.0525 .6460 310 ---- .6090B .5460A .6090B .5450 -.0515 .5965 315 ---- ---- ---- ---- .4965 -.0515 .5480 320 ---- .5180B .4490A .5180B .4485 -.0510 .4995 325 ---- ---- ---- ---- .4015 -.0505 .4520 330 ---- .4220B .3555A .4220B .3550 -.0500 .4050 335 ---- ---- .3525A .3525A .3100 -.0490 .3590 340 ---- .3305B .2675A .3305B .2670 -.0475 .3145 345 ---- .2760B .2305A .2740B .2260 -.0455 .2715 350 ---- .2450B .1890A .2450B .1875 -.0435 .2310 355 ---- .2060B .1540A .2060B .1525 -.0405 .1930 360 ---- .1695B .1235A .1695B .1215 -.0370 .1585 365 ---- .1385B .0955A .0955A .0950 -.0330 .1280 370 ---- .1105B .0735A .0735A .0730 -.0285 .1015 10 375 ---- .0870B .0560A .0865B .0555 -.0235 .0790 380 ---- .0670B .0420A .0670B .0415 -.0195 .0610 2 385 ---- .0515B .0320A .0515B .0310 -.0155 .0465 390 ---- .0390B .0240A .0385B .0230 -.0125 .0355 395 ---- .0295B .0185A .0290B .0175 -.0095 .0270 10 400 ---- .0220B .0140A .0220B .0130 -.0075 .0205 10 10 405 ---- .0165B .0110A .0165B .0100 -.0060 .0160 410 ---- .0125B .0085A .0125B .0075 -.0045 .0120 10 415 ---- ---- .0070A .0070A .0060 -.0035 .0095 420 ---- ---- .0055A .0055A .0045 -.0030 .0075 425 ---- ---- .0050A .0050A .0035 -.0025 .0060 430 ---- ---- .0040A .0040A .0030 -.0015 .0045 435 ---- ---- ---- ---- .0020 -.0015 .0035 440 ---- ---- ---- ---- .0020 -.0010 .0030 445 ---- ---- ---- ---- .0015 -.0010 .0025 450 ---- ---- ---- ---- .0010 -.0010 .0020 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0010 UNCH .0010 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 42 H1W DEC22 Copper Weekly Wednesday Option - Week 1 PUT 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0010 UNCH .0010 295 ---- ---- ---- ---- .0015 UNCH .0015 300 ---- ---- ---- ---- .0020 UNCH .0020 305 ---- ---- ---- ---- .0030 +.0005 .0025 310 ---- ---- ---- ---- .0040 +.0005 .0035 315 ---- ---- ---- ---- .0055 +.0005 .0050 320 ---- .0070B ---- ---- .0075 +.0010 .0065 325 ---- .0095B ---- .0090B .0105 +.0020 .0085 330 ---- .0130B ---- .0130B .0140 +.0020 .0120 335 ---- .0180B .0155A .0155A .0190 +.0030 .0160 340 ---- .0250B .0205A .0245B .0260 +.0050 .0210 345 ---- .0340B .0265A .0335B .0345 +.0065 .0280 350 ---- .0460B .0345A .0345A .0460 +.0085 .0375 355 ---- .0610B .0450A .0605B .0615 +.0120 .0495 360 ---- .0805B .0590A .0795B .0805 +.0155 .0650 365 ---- .1040B .0765A .1030B .1035 +.0195 .0840 370 ---- .1320B .0985A .1315B .1315 +.0240 .1075 10 375 ---- .1635B .1250A .1635B .1635 +.0285 .1350 380 ---- .1995B .1560A .1560A .2000 +.0330 .1670 385 ---- .2340B .1900A .1900A .2390 +.0365 .2025 10 390 ---- .2815B .2270A .2270A .2810 +.0400 .2410 395 ---- ---- .2730A .2730A .3255 +.0430 .2825 400 ---- .3710B .3100A .3100A .3710 +.0450 .3260 405 ---- ---- ---- ---- .4180 +.0465 .3715 410 ---- ---- ---- ---- .4655 +.0480 .4175 415 ---- ---- ---- ---- .5135 +.0485 .4650 420 ---- .5625B .4950A .4950A .5625 +.0500 .5125 425 ---- ---- ---- ---- .6115 +.0505 .5610 430 ---- .6470B .5920A .5920A .6605 +.0510 .6095 435 ---- ---- ---- ---- .7100 +.0515 .6585 440 ---- ---- ---- ---- .7595 +.0515 .7080 445 ---- ---- ---- ---- .8090 +.0515 .7575 450 ---- ---- ---- ---- .8590 +.0520 .8070 455 ---- ---- ---- ---- .9085 +.0520 .8565 460 ---- ---- ---- ---- .9585 +.0520 .9065 465 ---- ---- ---- ---- 1.0085 +.0525 .9560 470 ---- ---- ---- ---- 1.0585 +.0525 1.0060 475 ---- ---- ---- ---- 1.1085 +.0525 1.0560 480 ---- ---- ---- ---- 1.1585 +.0525 1.1060 485 ---- ---- ---- ---- 1.2085 +.0525 1.1560 490 ---- ---- ---- ---- 1.2585 +.0525 1.2060 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 H2E DEC22 Copper Weekly Friday Option - Week 2 CALL 270 ---- ---- ---- ---- .9415 ---- ---- 275 ---- ---- ---- ---- .8920 -.0520 .9440 280 ---- ---- ---- ---- .8420 -.0525 .8945 285 ---- ---- ---- ---- .7925 -.0520 .8445 290 ---- ---- ---- ---- .7430 -.0520 .7950 295 ---- ---- ---- ---- .6935 -.0520 .7455 300 ---- ---- ---- ---- .6445 -.0520 .6965 305 ---- ---- ---- ---- .5955 -.0520 .6475 310 ---- .6165B .5470A .6165B .5470 -.0515 .5985 315 ---- ---- ---- ---- .4985 -.0515 .5500 320 ---- .5195B .4510A .5195B .4510 -.0510 .5020 325 ---- ---- ---- ---- .4040 -.0505 .4545 330 ---- .4245B .3585A .4245B .3585 -.0495 .4080 335 ---- ---- ---- ---- .3140 -.0485 .3625 340 ---- .3345B .2725A .3345B .2715 -.0470 .3185 345 ---- ---- ---- ---- .2315 -.0445 .2760 350 ---- .2505B .1950A .2505B .1940 -.0425 .2365 355 ---- .2120B .1615A .2120B .1600 -.0395 .1995 360 ---- .1765B .1310A .1765B .1300 -.0360 .1660 365 ---- .1470B .1040A .1040A .1040 -.0320 .1360 370 ---- .1190B .0820A .0820A .0820 -.0280 .1100 375 ---- .0955B .0640A .0640A .0640 -.0240 .0880 9 380 ---- .0755B .0495A .0495A .0495 -.0200 .0695 10 385 ---- .0590B .0380A .0380A .0380 -.0165 .0545 390 ---- .0460B .0295A .0460B .0290 -.0135 .0425 11 395 ---- .0355B .0230A .0350B .0220 -.0110 .0330 400 ---- .0275B .0180A .0275B .0170 -.0085 .0255 405 ---- .0210B .0140A .0210B .0130 -.0070 .0200 410 ---- .0165B .0115A .0165B .0100 -.0055 .0155 415 ---- .0125B .0090A .0125B .0080 -.0040 .0120 420 ---- ---- .0075A .0075A .0065 -.0030 .0095 425 ---- ---- .0060A .0060A .0050 -.0025 .0075 430 ---- ---- .0050A .0050A .0040 -.0020 .0060 435 ---- ---- .0045A .0045A .0035 -.0015 .0050 440 ---- ---- ---- ---- .0030 -.0010 .0040 445 ---- ---- ---- ---- .0025 -.0005 .0030 450 ---- ---- ---- ---- .0020 -.0005 .0025 455 ---- ---- ---- ---- .0020 UNCH .0020 460 ---- ---- ---- ---- .0015 -.0005 .0020 465 ---- ---- ---- ---- .0015 UNCH .0015 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0010 UNCH .0010 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 H2E DEC22 Copper Weekly Friday Option - Week 2 PUT 270 ---- ---- ---- .0025A .0010 ---- ---- 275 ---- ---- ---- ---- .0010 UNCH .0010 280 ---- ---- ---- ---- .0015 UNCH .0015 285 ---- ---- ---- ---- .0020 +.0005 .0015 290 ---- ---- ---- ---- .0025 +.0005 .0020 295 ---- ---- ---- ---- .0030 +.0005 .0025 300 ---- ---- ---- ---- .0035 UNCH .0035 305 ---- ---- ---- ---- .0050 +.0005 .0045 310 ---- ---- ---- ---- .0060 +.0005 .0055 315 ---- ---- ---- ---- .0080 +.0010 .0070 320 ---- ---- ---- ---- .0100 +.0010 .0090 325 ---- .0120B ---- .0120B .0135 +.0020 .0115 330 ---- .0165B ---- .0165B .0175 +.0030 .0145 1 335 ---- .0220B ---- .0215B .0230 +.0040 .0190 340 ---- .0300B .0245A .0295B .0305 +.0055 .0250 345 ---- .0400B .0315A .0395B .0400 +.0075 .0325 350 ---- .0525B .0405A .0525B .0530 +.0100 .0430 355 ---- .0685B .0520A .0680B .0690 +.0130 .0560 360 ---- .0885B .0665A .0875B .0885 +.0165 .0720 365 ---- .1120B .0845A .1110B .1125 +.0205 .0920 10 370 ---- .1400B .1070A .1390B .1405 +.0245 .1160 375 ---- .1705B .1330A .1705B .1720 +.0285 .1435 380 ---- .2060B .1630A .1630A .2075 +.0325 .1750 385 ---- .2370B .1965A .1965A .2460 +.0360 .2100 1 390 ---- .2860B .2335A .2335A .2870 +.0390 .2480 395 ---- ---- ---- ---- .3300 +.0415 .2885 400 ---- .3745B .3150A .3150A .3750 +.0440 .3310 405 ---- ---- ---- ---- .4210 +.0460 .3750 410 ---- ---- ---- ---- .4680 +.0475 .4205 415 ---- ---- ---- ---- .5155 +.0480 .4675 420 ---- .5640B .4970A .4970A .5640 +.0495 .5145 425 ---- ---- ---- ---- .6130 +.0505 .5625 430 ---- .6620B .5935A .5935A .6620 +.0510 .6110 435 ---- ---- ---- ---- .7110 +.0510 .6600 440 ---- .7130B .6915A .6915A .7605 +.0515 .7090 445 ---- ---- ---- ---- .8100 +.0520 .7580 450 ---- ---- ---- ---- .8595 +.0520 .8075 455 ---- ---- ---- ---- .9095 +.0525 .8570 460 ---- ---- ---- ---- .9590 +.0520 .9070 465 ---- ---- ---- ---- 1.0090 +.0525 .9565 470 ---- ---- ---- ---- 1.0590 +.0525 1.0065 475 ---- ---- ---- ---- 1.1085 +.0525 1.0560 480 ---- ---- ---- ---- 1.1585 +.0525 1.1060 485 ---- ---- ---- ---- 1.2085 +.0525 1.1560 490 ---- ---- ---- ---- 1.2585 +.0525 1.2060 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 H2M DEC22 Copper Weekly Monday Option - Week 2 CALL 270 ---- ---- ---- ---- .9420 ---- ---- 275 ---- ---- ---- ---- .8920 -.0525 .9445 280 ---- ---- ---- ---- .8425 -.0525 .8950 285 ---- ---- ---- ---- .7930 -.0525 .8455 290 ---- ---- ---- ---- .7435 -.0525 .7960 295 ---- ---- ---- ---- .6945 -.0520 .7465 300 ---- ---- ---- ---- .6455 -.0520 .6975 305 ---- ---- ---- ---- .5965 -.0520 .6485 310 ---- .6170B .5475A .6170B .5480 -.0515 .5995 315 ---- ---- ---- ---- .5000 -.0515 .5515 320 ---- .5200B .4520A .5200B .4525 -.0510 .5035 325 ---- ---- ---- ---- .4060 -.0505 .4565 330 ---- .4260B .3600A .4260B .3610 -.0490 .4100 335 ---- ---- .3605A .3605A .3165 -.0480 .3645 340 ---- .3360B .2745A .3360B .2745 -.0465 .3210 345 ---- .2860B .2400A .2850B .2345 -.0445 .2790 350 ---- .2525B .1980A .2525B .1975 -.0420 .2395 355 ---- .2145B .1645A .2145B .1635 -.0395 .2030 360 ---- .1795B .1345A .1795B .1335 -.0360 .1695 365 ---- .1510B .1080A .1080A .1075 -.0320 .1395 370 ---- .1230B .0860A .0860A .0850 -.0285 .1135 375 ---- .0995B .0675A .0995B .0665 -.0245 .0910 380 ---- .0790B .0525A .0780B .0520 -.0205 .0725 385 ---- .0625B .0410A .0625B .0400 -.0170 .0570 390 ---- .0490B .0320A .0485B .0310 -.0140 .0450 395 ---- .0380B .0250A .0380B .0240 -.0110 .0350 400 ---- .0295B .0195A .0295B .0185 -.0090 .0275 405 ---- .0230B .0155A .0230B .0145 -.0070 .0215 410 ---- .0180B .0125A .0180B .0115 -.0055 .0170 415 ---- .0140B .0100A .0140B .0090 -.0045 .0135 420 ---- .0110B .0085A .0110B .0070 -.0035 .0105 425 ---- ---- .0070A .0070A .0055 -.0030 .0085 430 ---- ---- .0060A .0060A .0045 -.0025 .0070 435 ---- ---- .0050A .0050A .0035 -.0025 .0060 440 ---- ---- .0040A .0040A .0030 -.0015 .0045 445 ---- ---- .0035A .0035A .0025 -.0015 .0040 450 ---- ---- ---- ---- .0020 -.0015 .0035 455 ---- ---- ---- ---- .0015 -.0015 .0030 460 ---- ---- ---- ---- .0015 -.0010 .0025 465 ---- ---- ---- ---- .0010 -.0010 .0020 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0010 -.0005 .0015 480 ---- ---- ---- ---- .0005 -.0010 .0015 485 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2M DEC22 Copper Weekly Monday Option - Week 2 PUT 270 ---- ---- ---- .0030A .0015 ---- ---- 275 ---- ---- ---- ---- .0015 UNCH .0015 280 ---- ---- ---- ---- .0020 UNCH .0020 285 ---- ---- ---- ---- .0025 UNCH .0025 290 ---- ---- ---- ---- .0030 UNCH .0030 295 ---- ---- ---- ---- .0040 +.0005 .0035 300 ---- ---- ---- ---- .0050 +.0005 .0045 305 ---- ---- ---- ---- .0060 +.0005 .0055 310 ---- ---- ---- ---- .0075 +.0010 .0065 315 ---- ---- ---- ---- .0095 +.0010 .0085 320 ---- ---- ---- ---- .0120 +.0015 .0105 325 ---- .0135B ---- .0135B .0155 +.0025 .0130 330 ---- .0180B ---- .0180B .0200 +.0035 .0165 335 ---- .0245B .0210A .0245B .0260 +.0045 .0215 340 ---- .0325B .0265A .0320B .0335 +.0060 .0275 345 ---- .0430B .0340A .0425B .0435 +.0080 .0355 350 ---- .0560B .0435A .0560B .0565 +.0105 .0460 355 ---- .0725B .0550A .0720B .0725 +.0135 .0590 360 ---- .0925B .0700A .0915B .0920 +.0165 .0755 365 ---- .1160B .0885A .1150B .1160 +.0205 .0955 370 ---- .1440B .1110A .1435B .1435 +.0240 .1195 375 ---- .1735B .1370A .1735B .1750 +.0280 .1470 14 380 ---- .2090B .1670A .2090B .2100 +.0315 .1785 385 ---- .2470B .2000A .2000A .2480 +.0350 .2130 390 ---- .2880B .2360A .2360A .2890 +.0385 .2505 395 ---- ---- .2815A .2815A .3320 +.0415 .2905 400 ---- .3760B .3170A .3170A .3765 +.0435 .3330 405 ---- ---- ---- ---- .4220 +.0450 .3770 410 ---- ---- ---- ---- .4690 +.0470 .4220 415 ---- ---- ---- ---- .5165 +.0480 .4685 420 ---- .5645B .4985A .4985A .5645 +.0485 .5160 425 ---- ---- ---- ---- .6130 +.0495 .5635 430 ---- .6620B .5940A .5940A .6620 +.0500 .6120 435 ---- ---- ---- ---- .7110 +.0505 .6605 440 ---- .7290B .6915A .6915A .7605 +.0510 .7095 445 ---- ---- ---- ---- .8100 +.0510 .7590 450 ---- ---- ---- ---- .8595 +.0515 .8080 455 ---- ---- ---- ---- .9090 +.0515 .8575 460 ---- ---- ---- ---- .9590 +.0520 .9070 465 ---- ---- ---- ---- 1.0085 +.0515 .9570 470 ---- ---- ---- ---- 1.0585 +.0520 1.0065 475 ---- ---- ---- ---- 1.1085 +.0520 1.0565 480 ---- ---- ---- ---- 1.1585 +.0525 1.1060 485 ---- ---- ---- ---- 1.2085 +.0525 1.1560 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 H2W DEC22 Copper Weekly Wednesday Option - Week 2 CALL 270 ---- ---- ---- ---- .9420 ---- ---- 275 ---- ---- ---- ---- .8925 -.0525 .9450 280 ---- ---- ---- ---- .8430 -.0525 .8955 285 ---- ---- ---- ---- .7935 -.0520 .8455 290 ---- ---- ---- ---- .7440 -.0525 .7965 295 ---- ---- ---- ---- .6950 -.0520 .7470 300 ---- .7045B .6460A .7045B .6460 -.0520 .6980 305 ---- ---- ---- ---- .5970 -.0520 .6490 310 ---- .6180B .5490A .6180B .5490 -.0510 .6000 315 ---- ---- ---- ---- .5010 -.0510 .5520 320 ---- .5220B .4545A .5220B .4540 -.0500 .5040 325 ---- ---- ---- ---- .4080 -.0495 .4575 330 ---- .4290B .3640A .4290B .3630 -.0485 .4115 335 ---- ---- .3655A .3655A .3195 -.0475 .3670 340 ---- .3405B .2800A .3405B .2785 -.0455 .3240 345 ---- .2845B .2415A .2415A .2395 -.0435 .2830 350 ---- .2590B .2055A .2590B .2030 -.0415 .2445 355 ---- .2215B .1725A .2215B .1700 -.0385 .2085 360 ---- .1870B .1430A .1870B .1410 -.0350 .1760 365 .1325 .1580B .1150A .1150A .1150 -.0320 6 .1470 370 ---- .1305B .0925A .0925A .0930 -.0280 .1210 375 ---- .1065B .0740A .0740A .0740 -.0250 .0990 380 ---- .0865B .0585A .0585A .0590 -.0215 .0805 385 ---- .0690B .0460A .0460A .0465 -.0185 .0650 390 ---- .0550B .0365A .0365A .0365 -.0155 .0520 395 ---- .0435B .0290A .0290A .0285 -.0130 .0415 400 ---- .0345B .0230A .0230A .0225 -.0105 .0330 10 10 405 ---- .0270B .0185A .0270B .0175 -.0090 .0265 410 ---- .0215B .0150A .0215B .0140 -.0070 .0210 415 ---- ---- .0120A .0120A .0110 -.0060 .0170 420 ---- ---- .0100A .0100A .0090 -.0045 .0135 425 ---- ---- .0085A .0085A .0070 -.0040 .0110 430 ---- ---- .0070A .0070A .0055 -.0030 .0085 435 ---- ---- .0060A .0060A .0045 -.0025 .0070 440 ---- ---- .0050A .0050A .0035 -.0020 .0055 445 ---- ---- ---- ---- .0030 -.0015 .0045 450 ---- ---- ---- ---- .0025 -.0015 .0040 455 ---- ---- ---- ---- .0020 -.0010 .0030 460 ---- ---- ---- ---- .0015 -.0010 .0025 465 ---- ---- ---- ---- .0015 -.0005 .0020 470 ---- ---- ---- ---- .0010 -.0005 .0015 475 ---- ---- ---- ---- .0010 -.0005 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 10 10 H2W DEC22 Copper Weekly Wednesday Option - Week 2 PUT 270 ---- ---- ---- .0035A .0015 ---- ---- 275 ---- ---- ---- ---- .0020 UNCH .0020 280 ---- ---- ---- ---- .0025 UNCH .0025 285 ---- ---- ---- ---- .0030 UNCH .0030 290 ---- ---- ---- ---- .0035 UNCH .0035 295 ---- ---- ---- ---- .0045 +.0005 .0040 300 ---- ---- ---- ---- .0055 +.0005 .0050 305 ---- ---- ---- ---- .0065 +.0005 .0060 310 ---- ---- ---- ---- .0085 +.0010 .0075 315 ---- .0095B ---- .0095B .0105 +.0015 .0090 320 ---- .0125B ---- .0125B .0135 +.0020 .0115 325 ---- .0165B ---- .0165B .0170 +.0025 .0145 330 ---- .0215B ---- .0215B .0220 +.0035 .0185 335 ---- .0285B ---- .0285B .0290 +.0055 .0235 340 ---- .0375B ---- .0375B .0375 +.0070 .0305 345 ---- .0485B .0385A .0485B .0485 +.0090 .0395 350 ---- .0625B .0485A .0620B .0620 +.0110 .0510 355 ---- .0790B .0610A .0785B .0790 +.0140 .0650 360 ---- .0995B .0765A .0990B .0995 +.0170 .0825 365 ---- .1235B .0955A .1225B .1235 +.0205 .1030 11 11 370 ---- .1510B .1180A .1505B .1510 +.0240 .1270 375 ---- .1815B .1440A .1815B .1825 +.0275 .1550 380 ---- .2160B .1750A .1750A .2170 +.0310 .1860 385 ---- .2535B .2075A .2075A .2545 +.0340 .2205 390 ---- .2935B .2430A .2430A .2945 +.0370 .2575 395 ---- ---- .2885A .2885A .3365 +.0395 .2970 400 ---- .3800B .3225A .3225A .3800 +.0415 .3385 405 ---- ---- ---- ---- .4255 +.0440 .3815 410 ---- ---- ---- ---- .4715 +.0455 .4260 415 ---- ---- ---- ---- .5185 +.0465 .4720 420 ---- .5665B .5010A .5010A .5660 +.0475 .5185 425 ---- ---- ---- ---- .6145 +.0490 .5655 430 ---- .6635B .5960A .5960A .6630 +.0495 .6135 435 ---- ---- ---- ---- .7120 +.0500 .6620 440 ---- .7615B .6930A .6930A .7610 +.0505 .7105 445 ---- ---- ---- ---- .8105 +.0510 .7595 450 ---- ---- .7910A .7910A .8595 +.0510 .8085 455 ---- ---- ---- ---- .9095 +.0515 .8580 460 ---- ---- ---- ---- .9590 +.0520 .9070 465 ---- ---- ---- ---- 1.0090 +.0520 .9570 470 ---- ---- ---- ---- 1.0585 +.0520 1.0065 475 ---- ---- ---- ---- 1.1085 +.0520 1.0565 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 11 H3E NOV22 Copper Weekly Friday Option - Week 3 CALL 235 ---- ---- ---- ---- 1.2820 -.0565 1.3385 240 ---- ---- ---- ---- 1.2320 -.0565 1.2885 245 ---- ---- ---- ---- 1.1820 -.0565 1.2385 250 ---- ---- ---- ---- 1.1320 -.0565 1.1885 255 ---- ---- ---- ---- 1.0820 -.0565 1.1385 260 ---- ---- ---- ---- 1.0320 -.0565 1.0885 265 ---- ---- ---- ---- .9820 -.0565 1.0385 270 ---- ---- ---- ---- .9320 -.0565 .9885 275 ---- ---- ---- ---- .8820 -.0565 .9385 280 ---- ---- ---- ---- .8320 -.0565 .8885 285 ---- ---- ---- ---- .7820 -.0565 .8385 290 ---- ---- ---- ---- .7320 -.0565 .7885 295 ---- ---- ---- ---- .6820 -.0565 .7385 300 ---- ---- ---- ---- .6320 -.0565 .6885 305 ---- ---- ---- ---- .5820 -.0565 .6385 310 ---- ---- ---- ---- .5320 -.0565 .5885 315 ---- ---- ---- ---- .4820 -.0565 .5385 320 ---- ---- ---- ---- .4320 -.0565 .4885 325 ---- ---- ---- ---- .3820 -.0565 .4385 330 ---- ---- ---- ---- .3320 -.0565 .3885 335 ---- ---- ---- ---- .2820 -.0565 .3385 340 ---- ---- ---- ---- .2320 -.0565 .2885 1 345 ---- ---- ---- ---- .1820 -.0565 .2385 350 ---- ---- ---- ---- .1320 -.0565 .1885 1 355 ---- ---- ---- ---- .0820 -.0575 .1395 11 360 ---- .1065B .0325A .1065B .0320 -.0610 .0930 1 10 365 ---- .0550B .0010A .0550B .0000 -.0515 .0515 1 10 370 .0200 .0250B .0005A .0245B .0000 -.0225 4 .0225 18 8 375 .0005 .0005 .0005 .0005 .0000 -.0085 1 .0085 7 3 380 ---- ---- .0010A .0010A .0000 -.0030 .0030 1 385 .0005 .0005 .0005 .0005 .0000 -.0010 2 .0010 5 23 390 ---- ---- ---- ---- .0000 -.0005 .0005 3 395 ---- ---- ---- ---- .0000 -.0005 .0005 12 400 ---- ---- ---- ---- .0000 -.0005 .0005 11 405 ---- ---- ---- ---- .0000 -.0005 .0005 1 410 ---- ---- ---- ---- .0000 -.0005 .0005 20 415 ---- ---- ---- ---- .0000 -.0005 .0005 1 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 32 116 H3E NOV22 Copper Weekly Friday Option - Week 3 PUT 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 1 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 1 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 1 320 ---- ---- ---- ---- .0000 -.0005 .0005 10 325 ---- ---- ---- ---- .0000 -.0005 .0005 1 330 ---- ---- ---- ---- .0000 -.0005 .0005 10 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 10 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 1 355 .0005 .0005 .0005 .0005 .0000 -.0015 1 .0015 1 1 360 ---- ---- .0005A .0005A .0000 -.0050 .0050 1 13 365 .0130 .0175B .0045A .0095A .0180 +.0045 5 .0135 8 370 .0315 .0545B .0220A .0545B .0680 +.0335 2 .0345 12 6 375 ---- ---- .0595A .0595A .1180 +.0475 .0705 3 380 ---- .1325B .0980A .0980A .1680 +.0530 .1150 11 385 ---- ---- ---- ---- .2180 +.0550 .1630 390 ---- ---- ---- ---- .2680 +.0555 .2125 2 395 ---- ---- ---- ---- .3180 +.0555 .2625 400 ---- ---- ---- ---- .3680 +.0555 .3125 405 ---- ---- ---- ---- .4180 +.0555 .3625 410 ---- ---- ---- ---- .4680 +.0555 .4125 415 ---- ---- ---- ---- .5180 +.0555 .4625 420 ---- ---- ---- ---- .5680 +.0555 .5125 425 ---- ---- ---- ---- .6180 +.0555 .5625 430 ---- ---- ---- ---- .6680 +.0555 .6125 435 ---- ---- ---- ---- .7180 +.0555 .6625 440 ---- ---- ---- ---- .7680 +.0555 .7125 445 ---- ---- ---- ---- .8180 +.0555 .7625 450 ---- ---- ---- ---- .8680 +.0555 .8125 455 ---- ---- ---- ---- .9180 +.0555 .8625 460 ---- ---- ---- ---- .9680 +.0555 .9125 465 ---- ---- ---- ---- 1.0180 +.0555 .9625 470 ---- ---- ---- ---- 1.0680 +.0555 1.0125 475 ---- ---- ---- ---- 1.1180 +.0555 1.0625 480 ---- ---- ---- ---- 1.1680 +.0555 1.1125 485 ---- ---- ---- ---- 1.2180 +.0555 1.1625 490 ---- ---- ---- ---- 1.2680 +.0555 1.2125 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 14 79 H3M NOV22 Copper Weekly Monday Option - Week 3 CALL 235 ---- ---- ---- ---- 1.2825 -.0555 1.3380 240 ---- ---- ---- ---- 1.2325 -.0555 1.2880 245 ---- ---- ---- ---- 1.1825 -.0560 1.2385 250 ---- ---- ---- ---- 1.1325 -.0560 1.1885 255 ---- ---- ---- ---- 1.0825 -.0560 1.1385 260 ---- ---- ---- ---- 1.0325 -.0560 1.0885 265 ---- ---- ---- ---- .9825 -.0560 1.0385 270 ---- ---- ---- ---- .9325 -.0560 .9885 275 ---- ---- ---- ---- .8825 -.0560 .9385 280 ---- ---- ---- ---- .8325 -.0560 .8885 285 ---- ---- ---- ---- .7825 -.0560 .8385 290 ---- ---- ---- ---- .7325 -.0560 .7885 295 ---- ---- ---- ---- .6825 -.0560 .7385 300 ---- ---- ---- ---- .6325 -.0560 .6885 305 ---- ---- ---- ---- .5825 -.0560 .6385 310 ---- ---- ---- ---- .5325 -.0560 .5885 315 ---- ---- ---- ---- .4825 -.0560 .5385 320 ---- ---- ---- ---- .4325 -.0560 .4885 325 ---- ---- ---- ---- .3825 -.0560 .4385 330 ---- ---- ---- ---- .3325 -.0560 .3885 335 ---- ---- ---- ---- .2825 -.0560 .3385 340 ---- ---- ---- ---- .2325 -.0565 .2890 345 ---- ---- ---- ---- .1830 -.0570 .2400 350 ---- .2065B .1340A .2065B .1345 -.0570 .1915 355 ---- ---- .1255A .1255A .0880 -.0565 .1445 360 .0800 .1120B .0480A .0480A .0470 -.0535 3 .1005 365 ---- .0700B .0205A .0205A .0195 -.0435 .0630 370 .0175 .0390B .0080A .0080A .0070 -.0275 2 .0345 375 ---- .0190B .0030A .0030A .0025 -.0150 .0175 10 380 ---- ---- .0015A .0015A .0010 -.0080 1 .0090 8 385 ---- ---- .0015A .0015A .0005 -.0040 .0045 390 ---- ---- .0015A .0015A .0005 -.0020 .0025 395 ---- ---- ---- ---- .0005 -.0010 .0015 400 ---- ---- ---- ---- .0005 -.0005 .0010 2 405 ---- ---- ---- ---- .0005 UNCH .0005 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 20 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 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- .0015A .0015A .0010 -.0010 .0020 350 ---- ---- .0025A .0020A .0025 -.0010 2 .0035 355 ---- ---- .0045A .0045A .0060 -.0005 .0065 1 360 .0160 .0165B .0090A .0145A .0150 +.0025 1 .0125 2 365 .0225 .0385B .0175A .0385B .0375 +.0125 1 .0250 370 ---- .0750B .0350A .0750B .0750 +.0285 .0465 1 375 ---- .0910B .0650A .0650A .1205 +.0410 .0795 380 ---- .1695B .1045A .1045A .1690 +.0485 .1205 385 ---- ---- ---- ---- .2185 +.0520 .1665 390 ---- .2290B .1975A .1975A .2685 +.0540 .2145 395 ---- ---- ---- ---- .3185 +.0550 .2635 400 ---- ---- ---- ---- .3685 +.0555 .3130 405 ---- ---- ---- ---- .4185 +.0560 .3625 410 ---- ---- ---- ---- .4685 +.0560 .4125 415 ---- ---- ---- ---- .5185 +.0560 .4625 420 ---- ---- ---- ---- .5685 +.0560 .5125 425 ---- ---- ---- ---- .6185 +.0560 .5625 430 ---- ---- ---- ---- .6685 +.0560 .6125 435 ---- ---- ---- ---- .7185 +.0560 .6625 440 ---- ---- ---- ---- .7685 +.0560 .7125 445 ---- ---- ---- ---- .8185 +.0560 .7625 450 ---- ---- ---- ---- .8685 +.0560 .8125 455 ---- ---- ---- ---- .9185 +.0560 .8625 460 ---- ---- ---- ---- .9685 +.0560 .9125 465 ---- ---- ---- ---- 1.0185 +.0560 .9625 470 ---- ---- ---- ---- 1.0685 +.0560 1.0125 475 ---- ---- ---- ---- 1.1185 +.0560 1.0625 480 ---- ---- ---- ---- 1.1685 +.0560 1.1125 485 ---- ---- ---- ---- 1.2185 +.0560 1.1625 490 ---- ---- ---- ---- 1.2685 +.0560 1.2125 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 4 H4E NOV22 Copper Weekly Friday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.2915 -.0525 1.3440 240 ---- ---- ---- ---- 1.2415 -.0525 1.2940 245 ---- ---- ---- ---- 1.1915 -.0525 1.2440 250 ---- ---- ---- ---- 1.1415 -.0525 1.1940 255 ---- ---- ---- ---- 1.0915 -.0525 1.1440 260 ---- ---- ---- ---- 1.0415 -.0525 1.0940 265 ---- ---- ---- ---- .9915 -.0525 1.0440 270 ---- ---- ---- ---- .9415 -.0525 .9940 275 ---- ---- ---- ---- .8915 -.0525 .9440 280 ---- ---- ---- ---- .8415 -.0525 .8940 285 ---- ---- ---- ---- .7915 -.0525 .8440 290 ---- ---- ---- ---- .7415 -.0525 .7940 295 ---- ---- ---- ---- .6920 -.0520 .7440 300 ---- ---- ---- ---- .6420 -.0520 .6940 305 ---- ---- ---- ---- .5920 -.0520 .6440 310 ---- ---- ---- ---- .5420 -.0525 .5945 315 ---- ---- ---- ---- .4920 -.0525 .5445 320 ---- ---- ---- ---- .4420 -.0530 .4950 325 ---- ---- ---- ---- .3925 -.0530 .4455 3 330 ---- .4065B .3440A .4065B .3435 -.0525 .3960 1 335 ---- ---- ---- ---- .2950 -.0525 .3475 340 ---- .3170B .2480A .3170B .2475 -.0520 .2995 345 ---- ---- ---- ---- .2015 -.0510 .2525 10 350 ---- .2230B .1585A .2230B .1580 -.0495 .2075 355 ---- .1695B .1190A .1695B .1180 -.0465 .1645 360 ---- .1375B .0835A .1375B .0835 -.0420 .1255 365 ---- .1010B .0550A .0550A .0555 -.0360 .0915 10 370 .0390 .0705B .0350A .0395B .0350 -.0290 2 .0640 375 ---- .0490B .0220A .0220A .0215 -.0220 .0435 380 .0205 .0315B .0140A .0140A .0130 -.0160 6 .0290 385 ---- .0200B .0095A .0200B .0085 -.0110 .0195 390 .0055 .0055 .0055 .0055 .0055 -.0075 1 .0130 21 395 ---- ---- .0050A .0050A .0035 -.0055 .0090 400 ---- ---- .0035A .0035A .0025 -.0035 .0060 12 405 ---- ---- .0025A .0025A .0015 -.0025 .0040 11 410 ---- ---- .0020A .0020A .0010 -.0020 .0030 415 ---- ---- ---- ---- .0010 -.0010 .0020 420 ---- ---- ---- ---- .0005 -.0010 .0015 425 ---- ---- ---- ---- .0005 -.0005 .0010 430 ---- ---- ---- ---- .0005 -.0005 .0010 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 68 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 ---- ---- ---- ---- .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 15 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0015 UNCH .0015 330 ---- ---- ---- ---- .0025 UNCH .0025 335 ---- ---- ---- ---- .0040 +.0005 .0035 340 .0050 .0050 .0050 .0055B .0065 +.0010 5 .0055 10 345 ---- .0095B .0085A .0085A .0105 +.0015 .0090 10 10 350 .0120 .0160B .0120 .0155B .0165 +.0030 10 .0135 355 .0240 .0260B .0175A .0240 .0265 +.0060 3 .0205 360 .0385 .0415B .0260A .0385 .0420 +.0105 22 .0315 8 365 ---- .0640B .0390A .0640B .0640 +.0165 .0475 1 370 ---- .0940B .0590A .0940B .0935 +.0235 .0700 375 ---- .1300B .0870A .0870A .1300 +.0310 .0990 380 ---- .1725B .1200A .1200A .1715 +.0370 .1345 7 385 ---- ---- .1640A .1640A .2170 +.0420 .1750 390 ---- .2645B .2010A .2010A .2640 +.0450 .2190 395 ---- ---- ---- ---- .3120 +.0475 .2645 400 ---- .3610B .2930A .2930A .3610 +.0490 .3120 405 ---- ---- ---- ---- .4100 +.0500 .3600 410 ---- ---- ---- ---- .4595 +.0505 .4090 415 ---- ---- ---- ---- .5090 +.0510 .4580 420 ---- ---- ---- ---- .5590 +.0515 .5075 425 ---- ---- ---- ---- .6090 +.0520 .5570 430 ---- ---- ---- ---- .6590 +.0525 .6065 435 ---- ---- ---- ---- .7085 +.0520 .6565 440 ---- ---- ---- ---- .7585 +.0525 .7060 445 ---- ---- ---- ---- .8085 +.0525 .7560 450 ---- ---- ---- ---- .8585 +.0525 .8060 455 ---- ---- ---- ---- .9085 +.0525 .8560 460 ---- ---- ---- ---- .9585 +.0525 .9060 465 ---- ---- ---- ---- 1.0085 +.0525 .9560 470 ---- ---- ---- ---- 1.0585 +.0525 1.0060 475 ---- ---- ---- ---- 1.1085 +.0525 1.0560 480 ---- ---- ---- ---- 1.1585 +.0525 1.1060 485 ---- ---- ---- ---- 1.2085 +.0525 1.1560 490 ---- ---- ---- ---- 1.2585 +.0525 1.2060 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 10 51 H4M NOV22 Copper Weekly Monday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.2915 -.0525 1.3440 240 ---- ---- ---- ---- 1.2415 -.0525 1.2940 245 ---- ---- ---- ---- 1.1915 -.0525 1.2440 250 ---- ---- ---- ---- 1.1415 -.0525 1.1940 255 ---- ---- ---- ---- 1.0915 -.0525 1.1440 260 ---- ---- ---- ---- 1.0415 -.0525 1.0940 265 ---- ---- ---- ---- .9915 -.0525 1.0440 270 ---- ---- ---- ---- .9415 -.0525 .9940 275 ---- ---- ---- ---- .8915 -.0525 .9440 280 ---- ---- ---- ---- .8415 -.0525 .8940 285 ---- ---- ---- ---- .7915 -.0525 .8440 290 ---- ---- ---- ---- .7415 -.0525 .7940 295 ---- ---- ---- ---- .6915 -.0525 .7440 300 ---- ---- ---- ---- .6415 -.0525 .6940 305 ---- ---- ---- ---- .5920 -.0520 .6440 310 ---- ---- ---- ---- .5420 -.0525 .5945 315 ---- ---- ---- ---- .4925 -.0525 .5450 320 ---- ---- ---- ---- .4430 -.0525 .4955 325 ---- ---- ---- ---- .3940 -.0520 .4460 330 ---- .4155B .3450A .4155B .3450 -.0520 .3970 335 ---- ---- ---- ---- .2970 -.0520 .3490 340 ---- .3185B .2500A .3185B .2500 -.0510 .3010 345 ---- ---- .2430A .2430A .2045 -.0500 .2545 350 ---- .2255B .1625A .2255B .1615 -.0485 .2100 355 ---- .1755B .1240A .1755B .1230 -.0450 .1680 360 ---- .1420B .0900A .1420B .0895 -.0405 .1300 365 ---- .1060B .0620A .0620A .0620 -.0350 .0970 370 ---- .0775B .0415A .0415A .0415 -.0280 .0695 375 ---- .0540B .0270A .0270A .0270 -.0215 .0485 380 ---- .0365B .0180A .0365B .0175 -.0155 .0330 1 385 ---- .0245B .0120A .0240B .0110 -.0115 .0225 390 ---- .0165B .0085A .0165B .0075 -.0075 .0150 395 ---- .0110B .0060A .0110B .0050 -.0055 .0105 1 400 ---- ---- .0045A .0045A .0035 -.0040 .0075 405 ---- ---- .0035A .0035A .0025 -.0025 .0050 410 ---- ---- .0025A .0025A .0015 -.0025 .0040 415 ---- ---- .0020A .0020A .0015 -.0015 .0030 420 ---- ---- ---- ---- .0010 -.0010 .0020 425 .0020 .0020 .0020 .0020 .0005 -.0010 1 .0015 1 430 ---- ---- ---- ---- .0005 -.0005 .0010 435 ---- ---- ---- ---- .0005 -.0005 .0010 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 3 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 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 ---- ---- ---- ---- .0010 UNCH .0010 315 ---- ---- ---- ---- .0010 UNCH .0010 320 ---- ---- ---- ---- .0015 UNCH .0015 5 325 ---- ---- ---- ---- .0025 UNCH .0025 330 ---- ---- ---- ---- .0040 +.0005 .0035 335 ---- ---- ---- ---- .0055 +.0005 .0050 340 ---- .0080B ---- .0080B .0085 +.0010 .0075 345 ---- .0125B .0105A .0105A .0130 +.0020 .0110 5 350 ---- .0200B .0145A .0195B .0205 +.0045 .0160 355 ---- .0315B .0210A .0315B .0315 +.0070 .0245 360 ---- .0475B .0305A .0470B .0480 +.0115 .0365 10 365 ---- .0705B .0450A .0705B .0705 +.0175 .0530 370 ---- .0995B .0655A .0995B .1000 +.0245 .0755 375 ---- .1350B .0930A .0930A .1355 +.0310 .1045 380 ---- .1755B .1255A .1255A .1755 +.0365 .1390 385 ---- .1905B .1685A .1685A .2195 +.0415 .1780 390 ---- .2660B .2045A .2045A .2655 +.0445 .2210 395 ---- ---- ---- ---- .3130 +.0470 .2660 400 ---- .3620B .2950A .2950A .3615 +.0485 .3130 405 ---- ---- ---- ---- .4105 +.0495 .3610 410 ---- ---- ---- ---- .4600 +.0505 .4095 415 ---- ---- ---- ---- .5095 +.0510 .4585 420 ---- ---- ---- ---- .5590 +.0515 .5075 425 ---- ---- ---- ---- .6090 +.0520 .5570 430 ---- ---- ---- ---- .6585 +.0515 .6070 435 ---- ---- ---- ---- .7085 +.0520 .6565 440 ---- ---- ---- ---- .7585 +.0520 .7065 445 ---- ---- ---- ---- .8085 +.0525 .7560 450 ---- ---- ---- ---- .8585 +.0525 .8060 455 ---- ---- ---- ---- .9085 +.0525 .8560 460 ---- ---- ---- ---- .9585 +.0525 .9060 465 ---- ---- ---- ---- 1.0085 +.0525 .9560 470 ---- ---- ---- ---- 1.0585 +.0525 1.0060 475 ---- ---- ---- ---- 1.1085 +.0525 1.0560 480 ---- ---- ---- ---- 1.1585 +.0525 1.1060 485 ---- ---- ---- ---- 1.2085 +.0525 1.1560 490 ---- ---- ---- ---- 1.2585 +.0525 1.2060 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 H4W NOV22 Copper Weekly Wednesday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.3415 -.0525 1.3940 235 ---- ---- ---- ---- 1.2915 -.0525 1.3440 240 ---- ---- ---- ---- 1.2415 -.0525 1.2940 245 ---- ---- ---- ---- 1.1915 -.0525 1.2440 250 ---- ---- ---- ---- 1.1415 -.0525 1.1940 255 ---- ---- ---- ---- 1.0915 -.0525 1.1440 260 ---- ---- ---- ---- 1.0415 -.0525 1.0940 265 ---- ---- ---- ---- .9915 -.0525 1.0440 270 ---- ---- ---- ---- .9420 -.0520 .9940 275 ---- ---- ---- ---- .8920 -.0520 .9440 280 ---- ---- ---- ---- .8420 -.0520 .8940 285 ---- ---- ---- ---- .7920 -.0520 .8440 290 ---- ---- ---- ---- .7420 -.0525 .7945 295 ---- ---- ---- ---- .6920 -.0525 .7445 300 ---- ---- ---- ---- .6420 -.0525 .6945 305 ---- ---- ---- ---- .5920 -.0525 .6445 310 ---- ---- ---- ---- .5420 -.0525 .5945 315 ---- ---- ---- ---- .4920 -.0525 .5445 320 ---- ---- ---- ---- .4420 -.0525 .4945 325 ---- ---- ---- ---- .3920 -.0525 .4445 330 ---- ---- ---- ---- .3425 -.0525 .3950 335 ---- ---- ---- ---- .2930 -.0530 .3460 340 ---- .3150B .2445A .3150B .2445 -.0530 .2975 345 ---- ---- ---- ---- .1970 -.0525 .2495 350 ---- .2190B .1515A .2190B .1515 -.0510 .2025 355 ---- ---- .1150A .1150A .1095 -.0485 .1580 1 360 ---- .1295B .0725A .1295B .0730 -.0440 .1170 365 ---- .0910B .0440A .0440A .0445 -.0375 .0820 370 ---- .0610B .0255A .0255A .0250 -.0285 .0535 10 10 375 ---- .0385B .0145A .0145A .0135 -.0205 .0340 380 ---- .0235B .0085A .0235B .0075 -.0135 .0210 385 ---- .0140B .0055A .0140B .0045 -.0085 .0130 390 ---- ---- .0035A .0035A .0030 -.0050 .0080 395 ---- ---- .0025A .0025A .0020 -.0035 .0055 400 ---- ---- .0020A .0020A .0010 -.0025 .0035 3 405 ---- ---- .0020A .0020A .0010 -.0015 .0025 410 ---- ---- ---- ---- .0005 -.0010 .0015 415 ---- ---- ---- ---- .0005 -.0005 .0010 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 1 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 15 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 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 1 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0010 -.0005 .0015 1 335 ---- ---- ---- ---- .0015 -.0005 .0020 340 ---- ---- ---- ---- .0030 -.0005 .0035 1 345 ---- ---- .0050A .0050A .0055 UNCH .0055 350 ---- .0100B .0080A .0080A .0100 +.0010 .0090 355 ---- .0180B .0115A .0115A .0180 +.0035 .0145 360 ---- .0320B .0185A .0320B .0315 +.0080 .0235 365 ---- .0530B .0300A .0530B .0530 +.0150 .0380 370 .0530 .0835B .0490A .0490A .0835 +.0240 9 .0595 1 375 ---- .1170B .0760A .0760A .1220 +.0320 .0900 380 ---- .1665B .1105A .1105A .1660 +.0390 .1270 385 ---- ---- .1575A .1575A .2130 +.0440 .1690 390 ---- .2615B .1960A .1960A .2615 +.0475 .2140 395 ---- ---- ---- ---- .3100 +.0490 .2610 400 ---- .3385B .2905A .2905A .3595 +.0500 .3095 405 ---- ---- ---- ---- .4090 +.0510 .3580 410 ---- ---- ---- ---- .4590 +.0515 .4075 415 ---- ---- ---- ---- .5090 +.0520 .4570 420 ---- ---- ---- ---- .5590 +.0525 .5065 425 ---- ---- ---- ---- .6090 +.0525 .5565 430 ---- ---- ---- ---- .6590 +.0525 .6065 435 ---- ---- ---- ---- .7090 +.0525 .6565 440 ---- ---- ---- ---- .7590 +.0525 .7065 445 ---- ---- ---- ---- .8090 +.0525 .7565 450 ---- ---- ---- ---- .8590 +.0525 .8065 455 ---- ---- ---- ---- .9090 +.0530 .8560 460 ---- ---- ---- ---- .9590 +.0530 .9060 465 ---- ---- ---- ---- 1.0085 +.0525 .9560 470 ---- ---- ---- ---- 1.0585 +.0525 1.0060 475 ---- ---- ---- ---- 1.1085 +.0525 1.0560 480 ---- ---- ---- ---- 1.1585 +.0525 1.1060 485 ---- ---- ---- ---- 1.2085 +.0525 1.1560 490 ---- ---- ---- ---- 1.2585 +.0525 1.2060 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 4 H5W NOV22 Copper Weekly Wednesday Option - Week 5 CALL 240 ---- ---- ---- ---- 1.2415 -.0525 1.2940 245 ---- ---- ---- ---- 1.1915 -.0525 1.2440 250 ---- ---- ---- ---- 1.1415 -.0525 1.1940 255 ---- ---- ---- ---- 1.0915 -.0525 1.1440 260 ---- ---- ---- ---- 1.0415 -.0525 1.0940 265 ---- ---- ---- ---- .9915 -.0525 1.0440 270 ---- ---- ---- ---- .9415 -.0525 .9940 275 ---- ---- ---- ---- .8915 -.0525 .9440 280 ---- ---- ---- ---- .8415 -.0525 .8940 285 ---- ---- ---- ---- .7915 -.0525 .8440 290 ---- ---- ---- ---- .7415 -.0525 .7940 295 ---- ---- ---- ---- .6915 -.0525 .7440 300 ---- ---- ---- ---- .6420 -.0525 .6945 305 ---- ---- ---- ---- .5920 -.0530 .6450 310 ---- ---- ---- ---- .5425 -.0525 .5950 315 ---- ---- ---- ---- .4935 -.0525 .5460 320 ---- ---- .4445A .4445A .4445 -.0520 .4965 325 ---- ---- ---- ---- .3955 -.0525 .4480 330 ---- .4170B .3475A .4170B .3475 -.0520 .3995 335 ---- ---- ---- ---- .3005 -.0510 .3515 340 ---- .3215B .2550A .3215B .2550 -.0500 .3050 345 ---- ---- .2505A .2505A .2110 -.0485 .2595 350 ---- .2315B .1710A .2315B .1700 -.0465 .2165 355 ---- .1845B .1340A .1845B .1330 -.0430 .1760 360 ---- .1510B .1015A .1510B .1005 -.0390 .1395 365 ---- .1180B .0740A .0740A .0735 -.0340 .1075 370 .0710 .0890B .0530A .0530A .0525 -.0280 2 .0805 375 ---- .0655B .0370A .0370A .0365 -.0230 .0595 380 ---- .0470B .0255A .0255A .0250 -.0180 .0430 3 385 ---- .0335B .0180A .0335B .0175 -.0130 .0305 390 ---- .0235B .0130A .0230B .0120 -.0100 .0220 2 395 ---- .0165B .0095A .0165B .0085 -.0070 .0155 400 ---- .0115B .0070A .0115B .0060 -.0050 .0110 405 ---- ---- .0055A .0055A .0045 -.0035 .0080 410 ---- ---- .0040A .0040A .0030 -.0030 .0060 415 ---- ---- .0035A .0035A .0025 -.0015 .0040 420 ---- ---- .0025A .0025A .0020 -.0010 .0030 425 ---- ---- ---- ---- .0015 -.0010 .0025 430 ---- ---- ---- ---- .0010 -.0010 .0020 435 ---- ---- ---- ---- .0010 -.0005 .0015 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 5 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 ---- ---- ---- ---- .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 -.0005 .0010 305 ---- ---- ---- ---- .0010 UNCH .0010 310 ---- ---- ---- ---- .0015 UNCH .0015 315 ---- ---- ---- ---- .0020 -.0005 .0025 320 ---- ---- ---- ---- .0030 UNCH .0030 325 ---- ---- ---- ---- .0045 UNCH .0045 330 ---- ---- ---- ---- .0065 +.0005 .0060 335 ---- .0085B ---- .0085B .0095 +.0015 .0080 340 ---- .0130B ---- .0125B .0135 +.0025 .0110 3 3 345 ---- .0190B .0150A .0190B .0200 +.0040 .0160 350 ---- .0285B .0205A .0285B .0290 +.0065 .0225 5 355 ---- .0415B .0290A .0415B .0415 +.0095 .0320 5 360 ---- .0590B .0400A .0585B .0590 +.0135 .0455 11 11 365 ---- .0825B .0560A .0815B .0820 +.0185 .0635 2 370 ---- .1110B .0770A .1100B .1110 +.0245 .0865 375 ---- .1445B .1040A .1040A .1450 +.0295 .1155 380 ---- .1835B .1355A .1355A .1835 +.0350 .1485 1 385 ---- .2095B .1715A .1715A .2255 +.0390 .1865 390 ---- .2705B .2115A .2115A .2700 +.0425 .2275 395 ---- ---- ---- ---- .3165 +.0455 .2710 400 ---- .3645B .2995A .2995A .3640 +.0475 .3165 405 ---- ---- ---- ---- .4125 +.0490 .3635 410 ---- ---- ---- ---- .4615 +.0500 .4115 415 ---- ---- ---- ---- .5105 +.0505 .4600 420 ---- .5240B .4905A .4905A .5600 +.0515 .5085 425 ---- ---- ---- ---- .6095 +.0515 .5580 430 ---- ---- ---- ---- .6590 +.0515 .6075 435 ---- ---- ---- ---- .7090 +.0520 .6570 440 ---- ---- ---- ---- .7590 +.0525 .7065 445 ---- ---- ---- ---- .8085 +.0520 .7565 450 ---- ---- ---- ---- .8585 +.0525 .8060 455 ---- ---- ---- ---- .9085 +.0525 .8560 460 ---- ---- ---- ---- .9585 +.0525 .9060 465 ---- ---- ---- ---- 1.0085 +.0525 .9560 470 ---- ---- ---- ---- 1.0585 +.0525 1.0060 475 ---- ---- ---- ---- 1.1085 +.0525 1.0560 480 ---- ---- ---- ---- 1.1585 +.0525 1.1060 485 ---- ---- ---- ---- 1.2085 +.0525 1.1560 490 ---- ---- ---- ---- 1.2585 +.0525 1.2060 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 27 HX DEC22 Copper Option CALL 025 ---- ---- ---- ---- 3.3820 -.0560 3.4380 050 ---- ---- ---- ---- 3.1320 -.0560 3.1880 075 ---- ---- ---- ---- 2.8820 -.0560 2.9380 2 100 ---- ---- ---- ---- 2.6320 -.0560 2.6880 125 ---- ---- ---- ---- 2.3820 -.0560 2.4380 150 ---- ---- ---- ---- 2.1320 -.0560 2.1880 175 ---- ---- ---- ---- 1.8820 -.0560 1.9380 1 200 ---- ---- ---- ---- 1.6320 -.0560 1.6880 220 ---- ---- ---- ---- 1.4320 -.0560 1.4880 225 ---- ---- ---- ---- 1.3820 -.0560 1.4380 230 ---- ---- ---- ---- 1.3320 -.0560 1.3880 235 ---- ---- ---- ---- 1.2820 -.0560 1.3380 240 ---- ---- ---- ---- 1.2325 -.0555 1.2880 245 ---- ---- ---- ---- 1.1825 -.0555 1.2380 250 ---- ---- ---- ---- 1.1325 -.0555 1.1880 255 ---- ---- ---- ---- 1.0825 -.0555 1.1380 260 ---- ---- ---- ---- 1.0325 -.0555 1.0880 265 ---- ---- ---- ---- .9825 -.0555 1.0380 270 ---- ---- ---- ---- .9325 -.0555 .9880 275 ---- ---- ---- ---- .8825 -.0560 .9385 280 ---- ---- ---- ---- .8325 -.0560 .8885 285 ---- ---- ---- ---- .7825 -.0560 .8385 290 ---- ---- ---- ---- .7325 -.0560 .7885 295 ---- ---- ---- ---- .6825 -.0560 .7385 3 300 ---- ---- ---- ---- .6325 -.0560 .6885 3 305 ---- ---- ---- ---- .5825 -.0560 .6385 3 308 ---- ---- ---- ---- .5525 -.0560 .6085 2 309 ---- ---- ---- ---- .5425 -.0560 .5985 310 ---- ---- ---- ---- .5325 -.0560 .5885 3 311 ---- ---- ---- ---- .5225 -.0560 .5785 312 ---- ---- ---- ---- .5125 -.0560 .5685 313 ---- ---- ---- ---- .5025 -.0560 .5585 314 ---- ---- ---- ---- .4925 -.0560 .5485 315 ---- ---- ---- ---- .4825 -.0560 .5385 1 316 ---- ---- ---- ---- .4725 -.0560 .5285 2 317 ---- ---- ---- ---- .4625 -.0560 .5185 318 ---- ---- ---- ---- .4525 -.0560 .5085 319 ---- ---- ---- ---- .4425 -.0560 .4985 320 ---- ---- ---- ---- .4325 -.0560 .4885 15 321 ---- ---- ---- ---- .4225 -.0560 .4785 322 ---- ---- ---- ---- .4125 -.0560 .4685 323 ---- ---- ---- ---- .4025 -.0560 .4585 324 ---- ---- ---- ---- .3925 -.0560 .4485 325 ---- ---- ---- ---- .3825 -.0560 .4385 1 326 ---- ---- ---- ---- .3725 -.0560 .4285 327 ---- ---- ---- ---- .3625 -.0560 .4185 328 ---- ---- ---- ---- .3525 -.0560 .4085 329 ---- ---- ---- ---- .3425 -.0560 .3985 15 330 ---- ---- ---- ---- .3325 -.0560 .3885 10 331 ---- ---- ---- ---- .3230 -.0555 .3785 50 332 ---- ---- ---- ---- .3130 -.0560 .3690 333 ---- ---- ---- ---- .3030 -.0560 .3590 40 31 334 ---- ---- ---- ---- .2930 -.0560 .3490 10 335 ---- ---- ---- ---- .2830 -.0560 .3390 428 336 ---- ---- ---- ---- .2735 -.0560 .3295 40 337 ---- ---- ---- ---- .2635 -.0560 .3195 39 338 ---- ---- ---- ---- .2535 -.0560 .3095 339 ---- ---- ---- ---- .2435 -.0565 .3000 3 340 .2700 .3045B .2335A .2725B .2340 -.0560 1 .2900 795 341 ---- ---- ---- ---- .2240 -.0565 .2805 13 342 ---- ---- ---- ---- .2145 -.0560 .2705 10 343 ---- ---- ---- ---- .2045 -.0565 .2610 54 344 ---- ---- ---- ---- .1950 -.0565 .2515 43 345 ---- ---- ---- ---- .1855 -.0560 .2415 435 346 ---- ---- ---- ---- .1755 -.0565 .2320 10 347 ---- ---- ---- ---- .1660 -.0565 .2225 21 348 ---- ---- ---- ---- .1570 -.0560 .2130 10 349 ---- ---- ---- ---- .1475 -.0560 .2035 21 350 ---- .2090B .1385A .2090B .1385 -.0555 71 .1940 101 618 351 ---- ---- ---- ---- .1295 -.0555 .1850 17 352 ---- ---- ---- ---- .1205 -.0550 .1755 26 353 ---- ---- ---- ---- .1115 -.0550 .1665 20 354 ---- ---- .1095A .1095A .1030 -.0545 .1575 36 355 .1135 .1135 .1010A .1010A .0950 -.0540 1 .1490 1 492 356 ---- ---- .0875A .0875A .0870 -.0530 .1400 230 357 ---- ---- .0795A .0795A .0790 -.0525 .1315 9 358 ---- ---- .0720A .0720A .0715 -.0515 .1230 26 359 ---- .1180B .0650A .1180B .0640 -.0510 .1150 49 360 ---- .1180B .0580A .1180B .0575 -.0490 106 .1065 254 651 361 ---- .1040B .0515A .0515A .0510 -.0480 .0990 26 362 ---- .0970B .0455A .0970B .0450 -.0465 .0915 25 363 ---- .0935B .0400A .0935B .0400 -.0440 4 .0840 30 364 ---- .0860B .0350A .0860B .0350 -.0420 .0770 48 365 .0485 .0780B .0305A .0325 .0305 -.0400 122 .0705 27 656 366 ---- .0715B .0265A .0265A .0265 -.0380 .0645 11 367 ---- .0650B .0230A .0230A .0230 -.0355 .0585 37 368 .0400 .0590B .0200A .0200A .0200 -.0330 4 .0530 142 369 ---- .0535B .0175A .0175A .0170 -.0310 .0480 11 370 .0500 .0500 .0155A .0155A .0145 -.0290 99 .0435 400 1938 371 .0425 .0445B .0135A .0135A .0125 -.0265 9 .0390 3 5 372 ---- .0400B .0115A .0115A .0110 -.0240 .0350 4 84 373 ---- .0355B .0105A .0105A .0095 -.0220 .0315 6 25 374 ---- .0315B .0090A .0090A .0080 -.0205 .0285 4 112 375 .0245 .0280B .0080A .0115B .0070 -.0185 4 .0255 538 997 376 .0145 .0250B .0070A .0070A .0060 -.0170 10 .0230 14 22 377 ---- .0220B .0060A .0060A .0055 -.0150 .0205 35 378 ---- .0195B .0055A .0055A .0045 -.0140 .0185 1 60 379 ---- .0175B .0050A .0170B .0040 -.0125 .0165 4 31 380 .0150 .0155B .0045A .0045A .0035 -.0115 56 .0150 165 1096 381 ---- ---- .0040A .0040A .0035 -.0100 .0135 10 72 382 .0060 .0060 .0035A .0065B .0030 -.0090 1 .0120 130 383 ---- ---- .0035A .0035A .0025 -.0085 .0110 82 384 ---- ---- .0035A .0035A .0025 -.0075 .0100 300 1413 385 ---- ---- .0030A .0030A .0020 -.0070 .0090 50 317 386 ---- ---- .0030A .0030A .0020 -.0060 .0080 46 387 ---- ---- .0025A .0025A .0020 -.0050 .0070 225 388 ---- ---- .0025A .0025A .0015 -.0050 .0065 25 389 ---- ---- .0025A .0025A .0015 -.0045 .0060 10 44 390 .0020 .0020 .0020 .0020 .0015 -.0040 14 .0055 107 2079 391 ---- ---- .0020A .0020A .0015 -.0035 .0050 20 392 ---- ---- .0020A .0020A .0010 -.0035 .0045 393 ---- ---- .0020A .0020A .0010 -.0030 .0040 394 ---- ---- .0020A .0020A .0010 -.0025 .0035 30 395 ---- ---- .0020A .0020A .0010 -.0025 .0035 8 292 396 ---- ---- .0015A .0015A .0010 -.0020 .0030 397 ---- ---- .0015A .0015A .0010 -.0020 .0030 398 ---- ---- .0015A .0015A .0010 -.0015 .0025 10 399 ---- ---- .0015A .0015A .0005 -.0020 .0025 400 .0010 .0010 .0010 .0010 .0005 -.0015 3 .0020 9 1429 401 ---- ---- .0015A .0015A .0005 -.0015 .0020 402 ---- ---- .0015A .0015A .0005 -.0015 .0020 10 403 ---- ---- ---- ---- .0005 -.0010 .0015 404 ---- ---- ---- ---- .0005 -.0010 .0015 405 ---- ---- ---- ---- .0005 -.0010 .0015 1 226 406 ---- ---- ---- ---- .0005 -.0010 .0015 407 ---- ---- ---- ---- .0005 -.0005 .0010 408 ---- ---- ---- ---- .0005 -.0005 .0010 409 ---- ---- ---- ---- .0005 -.0005 .0010 410 ---- ---- .0005A .0005A .0005 -.0005 .0010 1 1031 411 ---- ---- ---- ---- .0005 -.0005 .0010 415 ---- ---- ---- ---- .0005 UNCH .0005 510 420 ---- ---- ---- ---- .0005 UNCH .0005 170 425 ---- ---- ---- ---- .0005 UNCH .0005 815 430 ---- ---- ---- ---- .0005 UNCH .0005 321 435 ---- ---- ---- ---- .0005 UNCH .0005 26 440 ---- ---- ---- ---- .0005 UNCH .0005 39 445 ---- ---- ---- ---- .0005 UNCH .0005 105 450 ---- ---- ---- ---- .0005 UNCH .0005 1101 455 ---- ---- ---- ---- .0005 UNCH .0005 7 460 ---- ---- ---- ---- .0005 UNCH .0005 3 465 ---- ---- ---- ---- .0005 UNCH .0005 8 470 ---- ---- ---- ---- .0005 UNCH .0005 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 3442 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 1 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 10 525 ---- ---- ---- ---- .0005 UNCH .0005 762 530 ---- ---- ---- ---- .0005 UNCH .0005 100 535 ---- ---- ---- ---- .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 ---- ---- ---- ---- 3.3915 -.0525 3.4440 050 ---- ---- ---- ---- 3.1415 -.0525 3.1940 075 ---- ---- ---- ---- 2.8915 -.0525 2.9440 100 ---- ---- ---- ---- 2.6415 -.0525 2.6940 125 ---- ---- ---- ---- 2.3915 -.0525 2.4440 150 ---- ---- ---- ---- 2.1415 -.0525 2.1940 175 ---- ---- ---- ---- 1.8915 -.0525 1.9440 200 ---- ---- ---- ---- 1.6415 -.0525 1.6940 220 ---- ---- ---- ---- 1.4415 -.0525 1.4940 225 ---- ---- ---- ---- 1.3915 -.0525 1.4440 230 ---- ---- ---- ---- 1.3415 -.0525 1.3940 235 ---- ---- ---- ---- 1.2915 -.0525 1.3440 240 ---- ---- ---- ---- 1.2415 -.0525 1.2940 245 ---- ---- ---- ---- 1.1915 -.0525 1.2440 250 ---- ---- ---- ---- 1.1420 -.0525 1.1945 255 ---- ---- ---- ---- 1.0920 -.0525 1.1445 260 ---- ---- ---- ---- 1.0425 -.0520 1.0945 265 ---- ---- ---- ---- .9925 -.0525 1.0450 270 ---- ---- ---- ---- .9430 -.0520 .9950 275 ---- ---- ---- ---- .8935 -.0520 .9455 280 ---- ---- ---- ---- .8445 -.0515 .8960 285 ---- ---- ---- ---- .7955 -.0515 .8470 290 ---- .8135B .7465A .8135B .7465 -.0510 .7975 295 ---- ---- ---- ---- .6980 -.0510 .7490 300 ---- .7195B .6495A .7195B .6495 -.0510 .7005 305 ---- ---- ---- ---- .6020 -.0500 .6520 1 308 ---- ---- ---- ---- .5735 -.0500 .6235 309 ---- ---- ---- ---- .5640 -.0500 .6140 310 ---- .6235B .5550A .6235B .5550 -.0495 .6045 311 ---- ---- ---- ---- .5455 -.0500 .5955 312 ---- ---- ---- ---- .5360 -.0500 .5860 313 ---- ---- ---- ---- .5270 -.0495 .5765 1 314 ---- ---- ---- ---- .5175 -.0495 .5670 315 ---- ---- ---- ---- .5085 -.0495 .5580 316 ---- ---- ---- ---- .4995 -.0490 .5485 317 ---- ---- ---- ---- .4905 -.0490 .5395 318 ---- ---- ---- ---- .4810 -.0495 .5305 319 ---- ---- ---- ---- .4720 -.0490 .5210 1 320 ---- .5300B .4635A .5300B .4630 -.0490 .5120 321 ---- ---- ---- ---- .4545 -.0485 .5030 322 ---- ---- ---- ---- .4455 -.0485 .4940 323 ---- ---- ---- ---- .4365 -.0485 .4850 324 ---- ---- ---- ---- .4280 -.0480 .4760 325 ---- ---- ---- ---- .4190 -.0480 .4670 1 326 ---- ---- ---- ---- .4105 -.0480 .4585 327 ---- ---- ---- ---- .4020 -.0475 .4495 328 ---- ---- ---- ---- .3930 -.0480 .4410 1 329 ---- ---- ---- ---- .3850 -.0470 .4320 13 330 ---- .4405B .3770A .4405B .3765 -.0470 .4235 331 ---- ---- .3730A .3730A .3680 -.0470 .4150 332 ---- ---- .3655A .3655A .3595 -.0470 .4065 333 ---- ---- .3570A .3570A .3515 -.0465 .3980 334 ---- .3915B .3490A .3900B .3435 -.0460 .3895 10 335 ---- .3895B .3405A .3880B .3355 -.0460 .3815 12 336 ---- .3840B .3325A .3840B .3275 -.0455 .3730 337 ---- .3775B .3245A .3760B .3195 -.0455 .3650 1 338 ---- .3685B .3175A .3685B .3115 -.0455 .3570 9 339 ---- .3600B .3095A .3590B .3040 -.0445 .3485 340 ---- .3565B .2970A .3565B .2965 -.0445 .3410 12 341 ---- .3435B .2895A .3435B .2890 -.0440 .3330 342 ---- .3360B .2820A .3310B .2815 -.0435 .3250 6 343 ---- .3280B .2745A .3260B .2740 -.0435 .3175 1 344 ---- .3205B .2675A .3205B .2670 -.0425 .3095 3 345 ---- .3120B .2600A .3110B .2595 -.0425 11 .3020 12 346 ---- .3055B .2530A .3020B .2525 -.0420 .2945 13 347 ---- .2990B .2460A .2990B .2455 -.0420 .2875 1 14 348 ---- .2940B .2395A .2940B .2390 -.0410 .2800 15 349 ---- .2865B .2325A .2865B .2320 -.0410 .2730 350 ---- .2790B .2260A .2790B .2255 -.0405 .2660 57 351 ---- .2720B .2195A .2720B .2190 -.0400 .2590 10 352 ---- .2645B .2130A .2645B .2125 -.0395 .2520 353 ---- .2575B .2065A .2575B .2060 -.0390 .2450 10 354 ---- .2505B .2005A .2505B .2000 -.0385 .2385 355 ---- .2440B .1945A .2440B .1940 -.0380 .2320 48 356 ---- .2370B .1885A .2370B .1880 -.0375 .2255 357 ---- .2305B .1825A .1825A .1820 -.0370 .2190 358 ---- .2240B .1770A .2240B .1765 -.0360 .2125 359 ---- .2175B .1715A .2175B .1710 -.0355 .2065 11 360 ---- .2120B .1660A .2120B .1655 -.0350 11 .2005 557 361 ---- .2060B .1600A .2055B .1600 -.0345 .1945 1 362 ---- .2005B .1550A .1550A .1550 -.0340 .1890 363 ---- .1945B .1495A .1495A .1495 -.0335 .1830 364 ---- .1885B .1445A .1445A .1445 -.0330 .1775 10 365 ---- .1830B .1400A .1400A .1400 -.0320 1 .1720 1 6 366 ---- .1775B .1350A .1350A .1350 -.0315 .1665 10 21 367 .1395 .1720B .1305A .1305A .1305 -.0310 20 .1615 38 368 ---- .1665B .1260A .1260A .1260 -.0305 .1565 10 369 ---- .1610B .1215A .1215A .1215 -.0300 .1515 1 12 370 .1275 .1560B .1170A .1170A .1175 -.0290 4 .1465 17 371 ---- .1510B .1130A .1130A .1130 -.0285 .1415 21 372 ---- .1460B .1090A .1090A .1090 -.0280 .1370 4 373 ---- .1415B .1050A .1050A .1050 -.0275 .1325 374 ---- .1365B .1015A .1015A .1015 -.0265 .1280 375 ---- .1320B .0975A .0975A .0975 -.0260 1 .1235 50 960 376 ---- .1275B .0940A .0940A .0940 -.0255 .1195 377 ---- .1235B .0905A .0905A .0905 -.0250 .1155 378 ---- .1190B .0870A .0870A .0875 -.0240 .1115 1 379 ---- .1150B .0840A .0840A .0840 -.0235 .1075 380 .0975 .1110B .0810A .0810A .0810 -.0225 5 .1035 1 118 381 ---- .1070B .0780A .0780A .0780 -.0220 .1000 1 382 ---- .1035B .0750A .0750A .0750 -.0215 .0965 6 383 ---- .0995B .0720A .0720A .0720 -.0210 .0930 384 ---- .0960B .0695A .0960B .0695 -.0200 .0895 385 ---- .0925B .0665A .0665A .0665 -.0200 1 .0865 311 386 ---- .0895B .0640A .0640A .0640 -.0195 .0835 387 ---- .0860B .0615A .0615A .0615 -.0190 .0805 4 388 ---- .0830B .0590A .0590A .0590 -.0185 .0775 389 ---- .0800B .0570A .0800B .0570 -.0175 .0745 390 .0730 .0770B .0545A .0550A .0545 -.0170 15 .0715 1 139 391 .0720 .0740B .0520 .0525B .0525 -.0165 4 .0690 7 392 .0565 .0715B .0505A .0595B .0505 -.0160 10 .0665 1 393 ---- .0685B .0485A .0685B .0485 -.0155 .0640 394 ---- .0660B .0470A .0660B .0465 -.0150 .0615 395 .0625 .0635B .0450A .0450A .0445 -.0150 206 .0595 2 235 396 ---- .0610B .0435A .0610B .0430 -.0140 .0570 397 ---- .0590B .0415A .0590B .0415 -.0135 .0550 398 ---- .0565B .0400A .0565B .0395 -.0135 .0530 399 ---- .0545B .0385A .0545B .0380 -.0130 .0510 400 .0440 .0525B .0365A .0365A .0365 -.0125 209 .0490 321 2205 401 ---- .0505B .0355A .0505B .0350 -.0120 .0470 402 ---- .0485B .0345A .0485B .0335 -.0120 .0455 403 ---- .0465B .0330A .0465B .0325 -.0110 .0435 404 ---- .0450B .0320A .0450B .0310 -.0110 .0420 405 .0420 .0430B .0305A .0430B .0300 -.0105 1 .0405 45 406 ---- .0415B .0295A .0415B .0285 -.0105 .0390 407 ---- .0400B .0285A .0400B .0275 -.0100 .0375 10 408 ---- .0385B .0270A .0385B .0265 -.0095 .0360 409 ---- .0370B .0260A .0370B .0255 -.0090 .0345 410 ---- .0355B .0250A .0355B .0245 -.0090 2 .0335 68 415 .0290 .0295B .0210A .0295B .0200 -.0075 4 .0275 5 52 420 .0200 .0245B .0175A .0175A .0165 -.0065 4 .0230 1 876 425 .0145 .0205B .0145 .0150A .0140 -.0055 103 .0195 813 430 .0160 .0170B .0125A .0125A .0115 -.0045 6 .0160 4 56 435 ---- .0145B .0105A .0145B .0100 -.0035 .0135 1 11 440 ---- .0120B .0090A .0120B .0085 -.0030 4 .0115 1357 445 ---- ---- .0080A .0080A .0070 -.0030 .0100 7 28 450 ---- .0090B .0070A .0090B .0060 -.0025 3 .0085 16 1373 455 ---- ---- .0060A .0060A .0055 -.0015 .0070 5 460 .0050 .0050 .0050 .0050 .0045 -.0020 1 .0065 58 465 ---- ---- .0050A .0050A .0040 -.0015 .0055 121 470 ---- ---- .0045A .0045A .0035 -.0015 .0050 8 475 ---- ---- ---- ---- .0035 -.0005 .0040 3 21 480 ---- ---- ---- ---- .0030 -.0005 2 .0035 18 485 ---- ---- ---- ---- .0025 -.0005 .0030 1 490 ---- ---- ---- ---- .0025 -.0005 .0030 30 495 ---- ---- ---- ---- .0020 -.0005 .0025 3 500 ---- ---- ---- ---- .0020 -.0005 .0025 10 505 ---- ---- ---- ---- .0020 UNCH .0020 510 ---- ---- ---- ---- .0015 -.0005 .0020 1 515 ---- ---- ---- ---- .0015 UNCH .0015 520 ---- ---- ---- ---- .0015 UNCH .0015 525 ---- ---- ---- ---- .0015 UNCH .0015 10 530 ---- ---- ---- ---- .0015 +.0005 .0010 2 535 ---- ---- ---- ---- .0010 UNCH .0010 540 ---- ---- ---- ---- .0010 UNCH .0010 545 ---- ---- ---- ---- .0010 UNCH .0010 550 ---- ---- ---- ---- .0010 UNCH .0010 16 555 ---- ---- ---- ---- .0010 UNCH .0010 560 ---- ---- ---- ---- .0010 UNCH .0010 565 ---- ---- ---- ---- .0010 +.0005 .0005 570 ---- ---- ---- ---- .0010 +.0005 .0005 575 ---- ---- ---- ---- .0010 +.0005 .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 1 600 ---- ---- ---- ---- .0005 UNCH .0005 12 625 ---- ---- ---- ---- .0005 UNCH .0005 2 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 6 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.3915 -.0525 3.4440 050 ---- ---- ---- ---- 3.1415 -.0525 3.1940 075 ---- ---- ---- ---- 2.8915 -.0525 2.9440 100 ---- ---- ---- ---- 2.6415 -.0525 2.6940 125 ---- ---- ---- ---- 2.3915 -.0525 2.4440 150 ---- ---- ---- ---- 2.1415 -.0525 2.1940 175 ---- ---- ---- ---- 1.8915 -.0525 1.9440 200 ---- ---- ---- ---- 1.6415 -.0525 1.6940 220 ---- ---- ---- ---- 1.4415 -.0525 1.4940 225 ---- ---- ---- ---- 1.3915 -.0525 1.4440 230 ---- ---- ---- ---- 1.3415 -.0525 1.3940 235 ---- ---- ---- ---- 1.2920 -.0520 1.3440 240 ---- ---- ---- ---- 1.2420 -.0525 1.2945 245 ---- ---- ---- ---- 1.1925 -.0525 1.2450 250 ---- ---- ---- ---- 1.1430 -.0520 1.1950 255 ---- ---- ---- ---- 1.0940 -.0520 1.1460 260 ---- ---- ---- ---- 1.0445 -.0520 1.0965 265 ---- ---- ---- ---- .9960 -.0515 1.0475 270 ---- 1.0180B .9480A 1.0180B .9470 -.0515 .9985 275 ---- ---- ---- ---- .8985 -.0515 .9500 280 ---- .9210B .8515A .9210B .8505 -.0510 .9015 285 ---- ---- ---- ---- .8030 -.0505 .8535 290 ---- .8250B .7565A .8250B .7560 -.0500 .8060 295 ---- ---- ---- ---- .7095 -.0500 .7595 300 ---- .7310B .6640A .7310B .6635 -.0495 .7130 305 ---- ---- ---- ---- .6185 -.0490 .6675 310 ---- .6400B .5745A .6400B .5745 -.0485 .6230 1 315 ---- ---- ---- ---- .5315 -.0475 .5790 316 ---- ---- ---- ---- .5230 -.0475 .5705 317 ---- ---- ---- ---- .5145 -.0475 .5620 318 ---- ---- ---- ---- .5060 -.0470 .5530 319 ---- ---- ---- ---- .4980 -.0465 .5445 320 ---- .5525B .4895A .5525B .4895 -.0465 .5360 3 321 ---- ---- .4860A .4860A .4815 -.0460 .5275 322 ---- ---- .4780A .4780A .4730 -.0465 .5195 323 ---- ---- .4705A .4705A .4650 -.0460 .5110 324 ---- .5050B .4615A .5050B .4570 -.0455 .5025 325 ---- .5020B .4540A .5015B .4490 -.0455 .4945 1 326 ---- .4975B .4455A .4975B .4410 -.0450 .4860 327 ---- .4890B .4385A .4885B .4330 -.0450 .4780 328 ---- .4810B .4300A .4810B .4250 -.0450 .4700 329 ---- .4740B .4230A .4725B .4170 -.0450 .4620 330 ---- .4690B .4100A .4690B .4095 -.0445 .4540 331 ---- .4570B .4075A .4570B .4020 -.0440 .4460 332 ---- .4490B .4000A .4490B .3945 -.0440 .4385 333 ---- .4405B .3925A .4405B .3870 -.0435 .4305 334 ---- .4335B .3800A .4335B .3795 -.0435 .4230 335 ---- .4255B .3725A .4255B .3720 -.0435 .4155 10 336 ---- .4170B .3655A .4165B .3645 -.0435 .4080 337 ---- .4095B .3580A .4090B .3575 -.0430 .4005 338 ---- .4020B .3510A .4015B .3505 -.0425 .3930 1 339 ---- .3945B .3440A .3940B .3430 -.0425 .3855 340 ---- .3915B .3370A .3915B .3360 -.0425 .3785 18 341 ---- .3840B .3300A .3840B .3295 -.0415 .3710 8 342 ---- .3770B .3230A .3770B .3225 -.0415 .3640 343 ---- .3695B .3165A .3695B .3160 -.0410 .3570 344 ---- .3625B .3100A .3625B .3090 -.0410 .3500 1 345 ---- .3555B .3035A .3555B .3025 -.0405 .3430 10 346 ---- .3485B .2970A .3485B .2960 -.0400 .3360 23 347 ---- .3415B .2905A .3415B .2895 -.0400 .3295 348 ---- .3345B .2840A .3345B .2835 -.0390 .3225 9 349 ---- .3275B .2780A .3275B .2770 -.0390 .3160 8 350 ---- .3210B .2720A .3210B .2710 -.0385 .3095 8 6 351 ---- .3145B .2655A .3145B .2650 -.0380 .3030 352 ---- .3075B .2595A .3075B .2590 -.0380 .2970 353 ---- .3010B .2540A .3010B .2530 -.0375 .2905 354 ---- .2950B .2480A .2950B .2475 -.0370 .2845 355 ---- .2885B .2425A .2885B .2415 -.0365 .2780 356 ---- .2820B .2370A .2820B .2360 -.0360 .2720 357 ---- .2780B .2310A .2770B .2305 -.0355 .2660 358 ---- .2720B .2260A .2710B .2250 -.0355 .2605 359 ---- .2665B .2200A .2655B .2200 -.0345 .2545 360 ---- .2605B .2150A .2605B .2145 -.0345 .2490 361 ---- .2550B .2095A .2095A .2095 -.0340 .2435 362 ---- .2495B .2045A .2045A .2045 -.0335 .2380 363 ---- .2440B .1995A .1995A .1995 -.0330 .2325 364 ---- .2385B .1950A .1950A .1945 -.0325 .2270 365 ---- .2330B .1900A .1900A .1900 -.0320 .2220 120 366 ---- .2275B .1855A .2275B .1855 -.0310 .2165 367 ---- .2225B .1805A .2225B .1810 -.0305 .2115 368 ---- .2170B .1760A .2170B .1760 -.0305 .2065 369 ---- .2120B .1715A .1715A .1715 -.0305 .2020 370 ---- .2070B .1675A .2070B .1675 -.0295 .1970 81 371 .2025 .2025 .1630A .1630A .1630 -.0295 10 .1925 372 ---- .1975B .1590A .1590A .1590 -.0290 .1880 11 373 ---- .1930B .1550A .1550A .1545 -.0290 .1835 374 ---- .1880B .1510A .1510A .1510 -.0280 .1790 375 ---- .1835B .1470A .1835B .1470 -.0275 .1745 15 376 ---- .1790B .1430A .1790B .1435 -.0265 .1700 377 ---- .1745B .1395A .1745B .1395 -.0265 .1660 378 ---- .1705B .1355A .1355A .1355 -.0265 .1620 379 ---- .1660B .1320A .1660B .1320 -.0255 .1575 380 ---- .1620B .1285A .1620B .1285 -.0250 .1535 16 38 381 ---- .1580B .1250A .1580B .1250 -.0245 .1495 382 ---- .1540B .1220A .1540B .1220 -.0235 .1455 68 383 .1280 .1505B .1185A .1345B .1185 -.0235 10 .1420 384 ---- .1465B .1155A .1465B .1155 -.0225 .1380 385 ---- .1430B .1120A .1430B .1125 -.0220 .1345 8 386 ---- .1390B .1090A .1390B .1095 -.0215 .1310 1 387 ---- .1355B .1065A .1355B .1065 -.0215 .1280 1 388 ---- .1320B .1035A .1320B .1035 -.0210 .1245 389 .1110 .1285B .1005A .1005A .1005 -.0210 3 .1215 390 ---- .1255B .0980A .1250B .0975 -.0205 .1180 3 23 391 ---- .1220B .0950A .1220B .0950 -.0200 .1150 392 ---- .1190B .0925A .1185B .0925 -.0195 .1120 393 ---- .1155B .0900A .1155B .0900 -.0195 .1095 394 ---- .1125B .0875A .1125B .0870 -.0195 .1065 395 ---- .1095B .0850A .1095B .0850 -.0185 .1035 10 396 ---- .1070B .0830A .1070B .0825 -.0185 .1010 397 ---- .1040B .0805A .1040B .0800 -.0185 .0985 398 ---- .1010B .0785A .1010B .0780 -.0180 .0960 399 ---- .0985B .0760A .0985B .0755 -.0175 .0930 10 10 400 ---- .0960B .0735A .0960B .0735 -.0170 .0905 405 401 ---- .0930B .0720A .0930B .0715 -.0170 .0885 402 ---- .0905B .0700A .0905B .0695 -.0165 .0860 403 ---- .0885B .0680A .0880B .0675 -.0160 .0835 404 ---- .0860B .0665A .0860B .0660 -.0155 .0815 405 ---- .0835B .0645A .0830B .0640 -.0155 .0795 108 406 ---- .0810B .0625A .0805B .0620 -.0150 .0770 407 ---- .0790B .0610A .0785B .0605 -.0145 .0750 408 ---- .0770B .0595A .0770B .0585 -.0145 .0730 409 .0620 .0745B .0575A .0650B .0570 -.0140 10 .0710 410 ---- .0725B .0560A .0720B .0555 -.0135 .0690 2 415 ---- .0630B .0490A .0630B .0485 -.0120 .0605 14 420 ---- .0550B .0425A .0550B .0420 -.0105 .0525 10 425 ---- .0480B .0375A .0480B .0365 -.0095 .0460 1 9 430 ---- .0420B .0330A .0420B .0320 -.0080 .0400 14 435 ---- .0370B .0290A .0370B .0280 -.0070 .0350 440 ---- .0325B .0255A .0325B .0245 -.0060 .0305 76 445 ---- .0285B .0225A .0285B .0215 -.0055 .0270 23 450 .0245 .0250B .0200A .0200A .0190 -.0045 10 .0235 47 455 ---- .0220B .0175A .0220B .0165 -.0040 .0205 10 460 ---- .0195B .0160A .0195B .0150 -.0035 .0185 465 ---- .0175B .0140A .0175B .0130 -.0035 .0165 4 470 ---- .0155B .0125A .0155B .0115 -.0030 .0145 2 475 ---- .0135B .0115A .0135B .0105 -.0025 .0130 480 ---- .0120B .0105A .0120B .0095 -.0020 .0115 485 ---- ---- .0095A .0095A .0085 -.0020 .0105 1 490 ---- ---- .0085A .0085A .0075 -.0020 .0095 25 495 ---- ---- .0080A .0080A .0070 -.0015 .0085 20 500 ---- ---- .0070A .0070A .0065 -.0010 .0075 4 505 ---- ---- .0065A .0065A .0055 -.0015 .0070 510 ---- ---- .0060A .0060A .0050 -.0015 .0065 13 515 ---- ---- .0055A .0055A .0045 -.0015 .0060 520 ---- ---- .0050A .0050A .0040 -.0015 .0055 1 525 ---- ---- ---- ---- .0040 -.0010 .0050 1 1 530 ---- ---- ---- ---- .0035 -.0010 .0045 1 535 ---- ---- ---- ---- .0030 -.0010 .0040 540 ---- ---- ---- ---- .0030 -.0010 .0040 545 ---- ---- ---- ---- .0025 -.0010 .0035 550 ---- ---- ---- ---- .0025 -.0010 .0035 555 ---- ---- ---- ---- .0020 -.0010 .0030 1 3 560 ---- ---- ---- ---- .0020 -.0010 .0030 565 ---- ---- ---- ---- .0020 -.0005 .0025 570 ---- ---- ---- ---- .0015 -.0010 .0025 575 ---- ---- ---- ---- .0015 -.0010 .0025 580 ---- ---- ---- ---- .0015 -.0005 .0020 585 ---- ---- ---- ---- .0015 -.0005 .0020 2 600 ---- ---- ---- ---- .0010 -.0005 .0015 625 ---- ---- ---- ---- .0010 -.0005 .0015 650 ---- ---- ---- ---- .0005 -.0005 .0010 675 ---- ---- ---- ---- .0005 -.0005 .0010 1 700 ---- ---- ---- ---- .0005 -.0005 .0010 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.3915 -.0525 3.4440 050 ---- ---- ---- ---- 3.1415 -.0525 3.1940 075 ---- ---- ---- ---- 2.8915 -.0525 2.9440 100 ---- ---- ---- ---- 2.6415 -.0525 2.6940 125 ---- ---- ---- ---- 2.3915 -.0525 2.4440 150 ---- ---- ---- ---- 2.1415 -.0525 2.1940 175 ---- ---- ---- ---- 1.8915 -.0525 1.9440 200 ---- ---- ---- ---- 1.6415 -.0525 1.6940 220 ---- ---- ---- ---- 1.4420 -.0520 1.4940 225 ---- ---- ---- ---- 1.3925 -.0520 1.4445 230 ---- ---- ---- ---- 1.3430 -.0520 1.3950 235 ---- ---- ---- ---- 1.2935 -.0520 1.3455 240 ---- ---- ---- ---- 1.2440 -.0520 1.2960 245 ---- ---- ---- ---- 1.1950 -.0515 1.2465 250 ---- ---- 1.1470A 1.1470A 1.1460 -.0515 1.1975 255 ---- ---- ---- ---- 1.0975 -.0515 1.1490 260 ---- 1.1190B 1.0500A 1.1190B 1.0490 -.0510 1.1000 265 ---- ---- ---- ---- 1.0010 -.0510 1.0520 270 ---- 1.0225B .9540A 1.0225B .9530 -.0505 1.0035 2 275 ---- ---- ---- ---- .9055 -.0505 .9560 280 ---- .9275B .8600A .9275B .8590 -.0500 .9090 285 ---- ---- ---- ---- .8125 -.0495 .8620 290 ---- .8340B .7680A .8340B .7670 -.0490 .8160 295 ---- ---- ---- ---- .7220 -.0490 .7710 300 ---- .7435B .6790A .7435B .6780 -.0485 .7265 305 ---- ---- ---- ---- .6350 -.0480 .6830 310 ---- .6565B .5940A .6565B .5930 -.0470 .6400 315 ---- ---- ---- ---- .5520 -.0465 .5985 320 ---- .5730B .5130A .5730B .5120 -.0460 .5580 4 325 ---- ---- ---- ---- .4735 -.0450 .5185 330 ---- .4940B .4380A .4940B .4365 -.0440 .4805 335 ---- .4545B .4025A .4545B .4010 -.0430 .4440 11 340 ---- .4205B .3685A .4205B .3675 -.0410 .4085 76 345 ---- .3860B .3370A .3860B .3355 -.0395 .3750 29 350 .3255 .3535B .3065A .3065A .3055 -.0380 2 .3435 61 355 ---- .3225B .2785A .3225B .2770 -.0365 .3135 360 ---- .2965B .2515A .2965B .2505 -.0350 .2855 1 27 365 .2380 .2700B .2270A .2415B .2260 -.0330 1 .2590 20 370 ---- .2445B .2045A .2435B .2035 -.0315 .2350 1 1090 375 ---- .2215B .1840A .2185B .1830 -.0295 .2125 1186 380 ---- .2000B .1650A .1970B .1640 -.0275 .1915 15 385 ---- .1800B .1480A .1775B .1470 -.0255 .1725 1 41 390 ---- .1620B .1325A .1610B .1315 -.0240 .1555 1 849 395 ---- .1455B .1185A .1445B .1175 -.0220 .1395 1 1 400 .1165 .1300B .1055A .1055A .1045 -.0205 266 .1250 344 2906 405 ---- .1165B .0945A .1165B .0930 -.0190 .1120 17 410 ---- .1040B .0845A .1040B .0830 -.0175 .1005 7 415 ---- .0925B .0750A .0915B .0740 -.0160 .0900 7 420 .0820 .0825 .0670A .0670A .0660 -.0145 5 .0805 1001 425 ---- .0735B .0600A .0735B .0590 -.0130 .0720 2088 430 ---- .0655B .0540A .0655B .0525 -.0120 .0645 4 435 ---- .0580B .0485A .0580B .0470 -.0105 .0575 18 440 ---- .0520B .0435A .0520B .0425 -.0090 .0515 1605 445 ---- ---- .0395A .0395A .0380 -.0085 .0465 10 450 .0355 .0420B .0355 .0355 .0340 -.0075 274 .0415 257 2518 455 ---- .0375B .0320A .0375B .0305 -.0065 .0370 2 460 ---- .0340B .0290A .0340B .0275 -.0060 .0335 15 465 ---- .0305B .0260A .0305B .0250 -.0050 .0300 1 470 ---- .0275B .0235A .0275B .0225 -.0045 1 .0270 341 475 ---- ---- .0215A .0215A .0205 -.0040 .0245 966 480 ---- ---- .0195A .0195A .0185 -.0035 .0220 818 485 ---- ---- .0180A .0180A .0165 -.0035 .0200 3 490 ---- ---- .0165A .0165A .0150 -.0030 .0180 14 495 ---- ---- .0150A .0150A .0135 -.0030 .0165 500 ---- ---- .0140A .0140A .0125 -.0025 .0150 1 505 ---- ---- .0130A .0130A .0115 -.0020 .0135 510 ---- ---- .0120A .0120A .0105 -.0020 .0125 515 ---- ---- ---- ---- .0100 -.0015 .0115 520 ---- ---- ---- ---- .0090 -.0015 .0105 1 525 ---- ---- ---- ---- .0085 -.0015 .0100 530 ---- ---- ---- ---- .0080 -.0010 .0090 535 ---- ---- ---- ---- .0075 -.0010 .0085 540 ---- ---- ---- ---- .0070 -.0010 .0080 5 545 ---- ---- ---- ---- .0065 -.0010 .0075 550 ---- ---- ---- ---- .0060 -.0010 .0070 25 555 ---- ---- ---- ---- .0055 -.0010 .0065 560 ---- ---- ---- ---- .0055 -.0005 .0060 565 ---- ---- ---- ---- .0050 -.0005 .0055 570 ---- ---- ---- ---- .0045 -.0010 .0055 575 ---- ---- ---- ---- .0045 -.0005 .0050 580 ---- ---- ---- ---- .0040 -.0010 .0050 585 ---- ---- ---- ---- .0035 -.0010 .0045 600 ---- ---- ---- ---- .0030 -.0010 .0040 625 ---- ---- ---- ---- .0025 -.0005 .0030 3 650 ---- ---- ---- ---- .0015 -.0010 .0025 675 ---- ---- ---- ---- .0015 -.0005 .0020 700 ---- ---- ---- ---- .0010 -.0005 .0015 30 725 ---- ---- ---- ---- .0010 -.0005 .0015 750 ---- ---- ---- ---- .0010 -.0005 .0015 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 825 ---- ---- ---- ---- .0005 -.0005 .0010 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.3940 -.0510 3.4450 050 ---- ---- ---- ---- 3.1440 -.0510 3.1950 075 ---- ---- ---- ---- 2.8940 -.0510 2.9450 100 ---- ---- ---- ---- 2.6440 -.0510 2.6950 125 ---- ---- ---- ---- 2.3940 -.0510 2.4450 150 ---- ---- ---- ---- 2.1440 -.0510 2.1950 175 ---- ---- ---- ---- 1.8940 -.0510 1.9450 200 ---- ---- ---- ---- 1.6440 -.0510 1.6950 220 ---- ---- ---- ---- 1.4455 -.0505 1.4960 225 ---- ---- ---- ---- 1.3960 -.0505 1.4465 230 ---- ---- ---- ---- 1.3470 -.0500 1.3970 235 ---- ---- ---- ---- 1.2980 -.0500 1.3480 240 ---- ---- 1.2510A 1.2510A 1.2495 -.0495 1.2990 245 ---- ---- ---- ---- 1.2010 -.0495 1.2505 250 ---- 1.2205B 1.1540A 1.2205B 1.1525 -.0495 1.2020 255 ---- ---- ---- ---- 1.1045 -.0495 1.1540 260 ---- 1.1245B 1.0590A 1.1245B 1.0570 -.0490 1.1060 265 ---- ---- ---- ---- 1.0100 -.0485 1.0585 270 ---- 1.0300B .9650A 1.0300B .9630 -.0485 1.0115 275 ---- ---- ---- ---- .9170 -.0480 .9650 280 ---- .9375B .8740A .9375B .8715 -.0475 .9190 285 ---- ---- ---- ---- .8265 -.0470 .8735 290 ---- .8470B .7850A .8470B .7825 -.0465 .8290 295 ---- ---- ---- ---- .7390 -.0465 .7855 300 ---- .7600B .6995A .7600B .6970 -.0455 .7425 305 ---- ---- ---- ---- .6555 -.0450 .7005 310 ---- .6760B .6180A .6760B .6155 -.0440 .6595 315 ---- ---- ---- ---- .5765 -.0430 .6195 320 ---- .5960B .5410A .5960B .5385 -.0425 .5810 325 ---- ---- .5045A .5045A .5020 -.0415 .5435 330 ---- .5205B .4690A .5205B .4670 -.0405 .5075 335 ---- .4850B .4355A .4850B .4335 -.0395 .4730 6 340 ---- .4505B .4030A .4505B .4015 -.0385 .4400 16 345 ---- .4175B .3725A .4175B .3710 -.0375 .4085 350 ---- .3865B .3435A .3865B .3420 -.0365 .3785 19 355 ---- .3570B .3160A .3570B .3150 -.0345 .3495 17 360 ---- .3340B .2900A .3340B .2890 -.0335 .3225 365 ---- .3080B .2660A .3065B .2650 -.0320 .2970 10 370 ---- .2830B .2435A .2820B .2425 -.0310 .2735 375 ---- .2600B .2225A .2590B .2215 -.0295 .2510 380 ---- .2385B .2030A .2355B .2020 -.0280 .2300 42 385 .2010 .2180B .1850A .1850A .1840 -.0265 10 .2105 390 ---- .1995B .1685A .1985B .1670 -.0255 .1925 395 ---- .1820B .1535A .1815B .1520 -.0240 .1760 400 ---- .1660B .1395A .1655B .1380 -.0225 .1605 22 405 ---- .1515B .1265A .1515B .1255 -.0205 .1460 410 ---- .1375B .1150A .1365B .1140 -.0190 .1330 10 415 ---- .1250B .1045A .1240B .1035 -.0175 10 .1210 60 420 ---- .1140B .0950A .1140B .0935 -.0170 .1105 4 425 ---- .1035B .0865A .1035B .0850 -.0155 .1005 502 430 ---- .0940B .0785A .0940B .0775 -.0140 .0915 435 ---- .0850B .0715A .0850B .0700 -.0130 .0830 10 440 ---- .0775B .0650A .0770B .0640 -.0115 .0755 445 ---- .0700B .0595A .0695B .0580 -.0110 .0690 450 ---- .0635B .0545A .0635B .0530 -.0095 .0625 45 97 455 ---- .0580B .0495A .0575B .0480 -.0090 .0570 460 ---- .0530B .0455A .0530B .0440 -.0080 10 .0520 60 465 ---- .0485B .0415A .0485B .0400 -.0075 .0475 470 ---- .0440B .0380A .0440B .0365 -.0070 .0435 10 475 ---- .0405B .0350A .0405B .0335 -.0060 .0395 45 587 480 ---- .0370B .0320A .0370B .0305 -.0055 .0360 1 485 ---- .0340B .0295A .0340B .0280 -.0050 .0330 490 ---- .0310B .0275A .0310B .0255 -.0050 .0305 495 ---- .0285B .0250A .0285B .0235 -.0045 .0280 500 ---- .0260B .0235A .0260B .0220 -.0035 .0255 11 505 ---- .0240B .0215A .0240B .0200 -.0035 .0235 510 ---- .0220B .0200A .0220B .0185 -.0030 .0215 515 ---- ---- .0185A .0185A .0170 -.0030 .0200 520 ---- ---- .0175A .0175A .0160 -.0025 .0185 525 ---- ---- .0160A .0160A .0145 -.0025 .0170 530 ---- ---- .0150A .0150A .0135 -.0025 .0160 1 535 ---- ---- .0140A .0140A .0125 -.0020 .0145 540 ---- ---- ---- ---- .0120 -.0015 .0135 545 ---- ---- .0125A .0125A .0110 -.0020 .0130 550 ---- ---- ---- ---- .0105 -.0015 .0120 1 555 ---- ---- ---- ---- .0095 -.0015 .0110 200 560 ---- ---- ---- ---- .0090 -.0015 .0105 1 565 ---- ---- ---- ---- .0085 -.0015 .0100 570 ---- ---- ---- ---- .0080 -.0010 .0090 575 ---- ---- ---- ---- .0075 -.0010 .0085 580 ---- ---- ---- ---- .0070 -.0010 .0080 600 ---- ---- ---- ---- .0060 -.0005 .0065 1 625 ---- ---- ---- ---- .0045 -.0005 .0050 650 ---- ---- ---- ---- .0040 UNCH .0040 675 ---- ---- ---- ---- .0030 -.0005 .0035 700 ---- ---- ---- ---- .0030 UNCH .0030 725 ---- ---- ---- ---- .0025 UNCH .0025 750 ---- ---- ---- ---- .0020 -.0005 .0025 775 ---- ---- ---- ---- .0020 UNCH .0020 800 ---- ---- ---- ---- .0020 UNCH .0020 8 825 ---- ---- ---- ---- .0020 UNCH .0020 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.3940 -.0510 3.4450 050 ---- ---- ---- ---- 3.1440 -.0510 3.1950 075 ---- ---- ---- ---- 2.8940 -.0510 2.9450 100 ---- ---- ---- ---- 2.6440 -.0510 2.6950 125 ---- ---- ---- ---- 2.3940 -.0510 2.4450 150 ---- ---- ---- ---- 2.1440 -.0510 2.1950 175 ---- ---- ---- ---- 1.8940 -.0510 1.9450 200 ---- ---- ---- ---- 1.6440 -.0510 1.6950 220 ---- ---- ---- ---- 1.4470 -.0500 1.4970 225 ---- ---- ---- ---- 1.3980 -.0500 1.4480 230 ---- ---- ---- ---- 1.3495 -.0495 1.3990 235 ---- ---- ---- ---- 1.3010 -.0490 1.3500 240 ---- 1.3190B 1.2545A 1.3190B 1.2525 -.0495 1.3020 245 ---- ---- ---- ---- 1.2045 -.0490 1.2535 250 ---- 1.2230B 1.1590A 1.2230B 1.1570 -.0490 1.2060 255 ---- ---- ---- ---- 1.1100 -.0485 1.1585 260 ---- 1.1280B 1.0655A 1.1280B 1.0630 -.0485 1.1115 265 ---- ---- ---- ---- 1.0170 -.0480 1.0650 270 ---- 1.0355B .9735A 1.0355B .9710 -.0475 1.0185 275 ---- ---- ---- ---- .9260 -.0470 .9730 280 ---- .9450B .8845A .9450B .8815 -.0470 .9285 285 ---- ---- ---- ---- .8375 -.0465 .8840 290 ---- .8570B .7980A .8570B .7945 -.0465 .8410 295 ---- ---- ---- ---- .7525 -.0460 .7985 300 ---- .7720B .7155A .7720B .7115 -.0450 .7565 305 ---- ---- ---- ---- .6715 -.0445 .7160 310 ---- .6905B .6365A .6905B .6330 -.0435 .6765 315 ---- ---- ---- ---- .5950 -.0430 .6380 320 ---- .6130B .5620A .6130B .5585 -.0420 .6005 325 ---- ---- .5265A .5265A .5235 -.0410 .5645 330 ---- .5400B .4925A .5400B .4900 -.0400 .5300 335 ---- .5055B .4600A .5055B .4575 -.0390 .4965 340 ---- .4725B .4285A .4725B .4265 -.0375 .4640 345 ---- .4405B .3990A .4405B .3965 -.0370 .4335 350 ---- .4100B .3705A .4100B .3685 -.0355 .4040 355 ---- .3810B .3435A .3810B .3415 -.0345 .3760 4 360 ---- .3600B .3170A .3595B .3165 -.0330 .3495 365 ---- .3345B .2930A .3330B .2925 -.0320 .3245 4 370 ---- .3100B .2705A .3080B .2700 -.0305 .3005 5 375 ---- .2870B .2495A .2840B .2490 -.0290 .2780 380 ---- .2655B .2300A .2625B .2290 -.0280 4 .2570 4 385 ---- .2450B .2120A .2435B .2110 -.0265 .2375 2 390 ---- .2265B .1950A .2255B .1935 -.0255 .2190 395 ---- .2085B .1795A .2080B .1780 -.0240 .2020 400 ---- .1920B .1645A .1920B .1635 -.0225 .1860 405 ---- .1770B .1515A .1755B .1500 -.0215 .1715 410 ---- .1630B .1390A .1630B .1375 -.0205 .1580 415 ---- .1495B .1275A .1490B .1260 -.0195 .1455 420 ---- .1375B .1175A .1365B .1155 -.0180 .1335 2 425 ---- .1265B .1080A .1265B .1060 -.0170 .1230 430 ---- .1160B .0990A .1150B .0970 -.0160 .1130 435 ---- .1065B .0910A .1065B .0890 -.0150 .1040 440 ---- .0980B .0840A .0980B .0820 -.0140 .0960 445 ---- .0900B .0770A .0895B .0750 -.0135 .0885 450 ---- .0825B .0710A .0710A .0690 -.0125 .0815 455 ---- .0760B .0655A .0755B .0635 -.0115 .0750 460 ---- .0695B .0605A .0695B .0585 -.0105 .0690 465 ---- .0640B .0560A .0560A .0535 -.0100 .0635 470 ---- ---- .0515A .0515A .0495 -.0095 .0590 475 ---- ---- .0475A .0475A .0455 -.0090 .0545 480 ---- ---- .0440A .0440A .0420 -.0085 .0505 485 ---- ---- .0410A .0410A .0390 -.0075 .0465 490 ---- ---- .0380A .0380A .0360 -.0070 .0430 495 ---- ---- .0355A .0355A .0330 -.0070 .0400 500 .0320 .0320 .0310 .0310 .0310 -.0060 30 .0370 40 505 ---- ---- .0305A .0305A .0285 -.0060 .0345 10 510 ---- ---- .0285A .0285A .0265 -.0055 .0320 515 ---- ---- .0270A .0270A .0245 -.0055 .0300 520 ---- ---- .0250A .0250A .0230 -.0045 .0275 525 ---- ---- .0235A .0235A .0215 -.0045 .0260 530 ---- ---- .0220A .0220A .0200 -.0040 .0240 535 ---- ---- .0210A .0210A .0185 -.0040 .0225 540 ---- ---- .0195A .0195A .0175 -.0035 .0210 545 ---- ---- .0185A .0185A .0165 -.0030 .0195 550 ---- ---- .0175A .0175A .0155 -.0030 .0185 555 ---- ---- .0165A .0165A .0145 -.0030 .0175 560 ---- ---- .0155A .0155A .0135 -.0030 .0165 565 ---- ---- .0150A .0150A .0125 -.0030 .0155 10 570 ---- ---- .0140A .0140A .0120 -.0025 .0145 575 ---- ---- ---- ---- .0115 -.0020 .0135 580 ---- ---- ---- ---- .0105 -.0025 .0130 600 ---- ---- ---- ---- .0085 -.0020 .0105 625 ---- ---- ---- ---- .0070 -.0010 .0080 650 ---- ---- ---- ---- .0055 -.0010 .0065 675 ---- ---- ---- ---- .0045 -.0010 .0055 700 ---- ---- ---- ---- .0040 -.0005 .0045 725 ---- ---- ---- ---- .0035 UNCH .0035 750 ---- ---- ---- ---- .0030 UNCH .0030 775 ---- ---- ---- ---- .0030 UNCH .0030 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0025 UNCH .0025 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.3960 -.0500 3.4460 050 ---- ---- ---- ---- 3.1460 -.0500 3.1960 075 ---- ---- ---- ---- 2.8960 -.0500 2.9460 100 ---- ---- ---- ---- 2.6460 -.0500 2.6960 125 ---- ---- ---- ---- 2.3960 -.0500 2.4460 150 ---- ---- ---- ---- 2.1460 -.0500 2.1960 175 ---- ---- ---- ---- 1.8960 -.0500 1.9460 200 ---- ---- ---- ---- 1.6465 -.0495 1.6960 220 ---- ---- ---- ---- 1.4500 -.0490 1.4990 225 ---- ---- ---- ---- 1.4015 -.0485 1.4500 230 ---- ---- ---- ---- 1.3535 -.0480 1.4015 235 ---- ---- ---- ---- 1.3055 -.0480 1.3535 240 ---- 1.3210B 1.2600A 1.3210B 1.2580 -.0475 1.3055 245 ---- ---- ---- ---- 1.2105 -.0475 1.2580 250 ---- 1.2260B 1.1655A 1.2260B 1.1635 -.0475 1.2110 255 ---- ---- ---- ---- 1.1175 -.0470 1.1645 260 ---- 1.1325B 1.0735A 1.1325B 1.0715 -.0465 1.1180 265 ---- ---- ---- ---- 1.0260 -.0465 1.0725 270 ---- 1.0415B .9840A 1.0415B .9815 -.0460 1.0275 275 ---- ---- ---- ---- .9375 -.0455 .9830 280 ---- .9530B .8970A .9530B .8940 -.0455 .9395 285 ---- ---- ---- ---- .8515 -.0450 .8965 290 ---- .8675B .8130A .8675B .8100 -.0445 .8545 295 ---- ---- ---- ---- .7695 -.0440 .8135 300 ---- .7850B .7330A .7850B .7295 -.0435 .7730 305 ---- ---- ---- ---- .6910 -.0430 .7340 310 ---- .7060B .6570A .7060B .6535 -.0420 .6955 315 ---- ---- ---- ---- .6170 -.0415 .6585 320 ---- .6305B .5850A .6305B .5815 -.0410 .6225 325 ---- .5950B .5510A .5950B .5475 -.0400 .5875 330 ---- .5600B .5180A .5600B .5150 -.0390 .5540 335 ---- .5265B .4860A .5265B .4830 -.0385 .5215 340 ---- .4945B .4560A .4945B .4530 -.0375 .4905 345 ---- .4635B .4265A .4635B .4240 -.0365 .4605 350 ---- .4335B .3990A .4335B .3965 -.0350 .4315 355 ---- .4055B .3725A .4055B .3700 -.0345 .4045 360 ---- .3870B .3460A .3855B .3450 -.0330 .3780 365 ---- .3615B .3225A .3615B .3215 -.0320 .3535 370 ---- .3375B .3005A .3355B .2990 -.0310 .3300 375 ---- .3150B .2795A .3135B .2780 -.0295 .3075 380 ---- .2935B .2595A .2915B .2585 -.0280 .2865 2 385 ---- .2735B .2410A .2735B .2395 -.0275 .2670 390 ---- .2540B .2240A .2520B .2225 -.0255 .2480 1 395 ---- .2365B .2080A .2365B .2060 -.0250 .2310 400 ---- .2195B .1930A .2195B .1910 -.0235 .2145 8 405 ---- .2040B .1790A .2040B .1770 -.0220 .1990 410 ---- .1895B .1660A .1890B .1640 -.0210 .1850 4 415 ---- .1755B .1540A .1755B .1515 -.0200 .1715 420 ---- .1630B .1425A .1620B .1405 -.0190 .1595 3 425 ---- .1510B .1325A .1500B .1300 -.0180 .1480 430 ---- .1400B .1230A .1395B .1205 -.0170 .1375 1 435 ---- .1300B .1140A .1290B .1115 -.0160 .1275 440 ---- .1205B .1060A .1195B .1035 -.0150 .1185 15 445 ---- .1115B .0985A .1110B .0955 -.0145 .1100 450 .0950 .1035B .0915A .0915A .0885 -.0135 1 .1020 3 455 ---- .0960B .0850A .0955B .0825 -.0125 .0950 460 ---- .0890B .0790A .0890B .0765 -.0120 .0885 465 ---- ---- .0740A .0740A .0710 -.0115 .0825 470 ---- ---- .0690A .0690A .0660 -.0105 .0765 475 ---- ---- .0640A .0640A .0615 -.0100 .0715 480 ---- ---- .0600A .0600A .0570 -.0100 .0670 485 ---- ---- .0560A .0560A .0530 -.0095 .0625 490 ---- ---- .0525A .0525A .0495 -.0090 .0585 495 ---- ---- .0490A .0490A .0460 -.0085 .0545 500 ---- ---- .0460A .0460A .0430 -.0080 .0510 505 ---- ---- .0435A .0435A .0405 -.0075 .0480 510 ---- ---- .0405A .0405A .0375 -.0075 .0450 515 ---- ---- .0380A .0380A .0350 -.0070 .0420 520 ---- ---- .0360A .0360A .0330 -.0065 .0395 525 ---- ---- .0335A .0335A .0310 -.0060 .0370 530 ---- ---- .0320A .0320A .0290 -.0060 .0350 535 ---- ---- .0300A .0300A .0270 -.0055 .0325 540 ---- ---- .0285A .0285A .0255 -.0055 .0310 17 545 ---- ---- .0270A .0270A .0240 -.0050 .0290 550 ---- ---- .0255A .0255A .0225 -.0050 .0275 555 ---- ---- .0240A .0240A .0215 -.0045 .0260 560 ---- ---- .0230A .0230A .0200 -.0045 .0245 565 ---- ---- .0220A .0220A .0190 -.0040 .0230 570 ---- ---- .0210A .0210A .0180 -.0035 .0215 11 575 ---- ---- .0200A .0200A .0170 -.0035 .0205 580 ---- ---- .0190A .0190A .0160 -.0035 .0195 600 ---- ---- ---- ---- .0130 -.0030 .0160 625 ---- ---- ---- ---- .0105 -.0020 .0125 650 ---- ---- ---- ---- .0085 -.0015 .0100 675 ---- ---- ---- ---- .0070 -.0010 .0080 700 ---- ---- ---- ---- .0060 -.0010 .0070 725 ---- ---- ---- ---- .0050 -.0010 .0060 750 ---- ---- ---- ---- .0045 -.0005 .0050 775 ---- ---- ---- ---- .0040 -.0005 .0045 800 ---- ---- ---- ---- .0035 -.0005 .0040 825 ---- ---- ---- ---- .0030 -.0005 .0035 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.3960 -.0500 3.4460 050 ---- ---- ---- ---- 3.1460 -.0500 3.1960 075 ---- ---- ---- ---- 2.8960 -.0500 2.9460 100 ---- ---- ---- ---- 2.6460 -.0500 2.6960 125 ---- ---- ---- ---- 2.3960 -.0500 2.4460 150 ---- ---- ---- ---- 2.1460 -.0500 2.1960 175 ---- ---- ---- ---- 1.8960 -.0500 1.9460 200 ---- ---- ---- ---- 1.6465 -.0495 1.6960 220 ---- ---- 1.4545A 1.4545A 1.4510 -.0485 1.4995 225 ---- ---- ---- ---- 1.4030 -.0485 1.4515 230 ---- ---- ---- ---- 1.3550 -.0485 1.4035 235 ---- ---- ---- ---- 1.3080 -.0480 1.3560 240 ---- 1.3220B 1.2640A 1.3220B 1.2610 -.0475 1.3085 245 ---- ---- ---- ---- 1.2145 -.0475 1.2620 250 ---- 1.2285B 1.1715A 1.2285B 1.1685 -.0470 1.2155 255 ---- ---- ---- ---- 1.1225 -.0470 1.1695 260 ---- 1.1370B 1.0810A 1.1370B 1.0775 -.0465 1.1240 265 ---- ---- ---- ---- 1.0335 -.0460 1.0795 270 ---- 1.0475B .9935A 1.0475B .9895 -.0460 1.0355 275 ---- ---- ---- ---- .9465 -.0455 .9920 280 ---- .9610B .9085A .9610B .9045 -.0450 .9495 285 ---- ---- ---- ---- .8635 -.0445 .9080 290 ---- .8780B .8275A .8780B .8230 -.0440 .8670 295 ---- ---- ---- ---- .7835 -.0435 .8270 300 ---- .7970B .7500A .7970B .7450 -.0425 .7875 305 ---- ---- ---- ---- .7075 -.0420 .7495 310 ---- .7205B .6760A .7205B .6710 -.0415 .7125 315 ---- ---- .6405A .6405A .6355 -.0405 .6760 320 ---- .6475B .6065A .6475B .6010 -.0400 .6410 325 ---- .6125B .5735A .6125B .5680 -.0390 .6070 330 ---- .5785B .5415A .5785B .5360 -.0380 .5740 335 ---- .5460B .5105A .5460B .5050 -.0370 .5420 340 ---- .5150B .4810A .5150B .4755 -.0360 .5115 345 ---- .4845B .4525A .4845B .4470 -.0350 .4820 350 ---- .4555B .4250A .4555B .4200 -.0340 .4540 20 355 ---- .4280B .3975A .4280B .3945 -.0325 .4270 360 ---- .4095B .3725A .4055B .3700 -.0315 .4015 3 365 ---- .3845B .3490A .3790B .3465 -.0310 .3775 370 ---- .3610B .3270A .3270A .3245 -.0295 .3540 375 ---- .3385B .3065A .3065A .3035 -.0290 .3325 380 ---- .3175B .2870A .2870A .2840 -.0275 .3115 385 ---- .2975B .2685A .2685A .2655 -.0265 .2920 390 ---- .2785B .2515A .2515A .2480 -.0255 .2735 395 ---- .2605B .2350A .2350A .2320 -.0240 .2560 400 ---- .2440B .2190A .2190A .2165 -.0230 .2395 40 405 ---- .2280B .2050A .2050A .2020 -.0225 .2245 410 ---- .2130B .1915A .1915A .1885 -.0215 .2100 415 ---- .1990B .1790A .1790A .1760 -.0200 .1960 420 ---- .1855B .1675A .1675A .1640 -.0195 .1835 425 ---- .1735B .1565A .1565A .1530 -.0185 .1715 430 ---- .1615B .1465A .1465A .1430 -.0175 .1605 435 ---- .1510B .1370A .1370A .1335 -.0165 .1500 440 ---- .1410B .1280A .1280A .1245 -.0160 .1405 445 ---- ---- .1200A .1200A .1160 -.0155 .1315 450 ---- ---- .1125A .1125A .1085 -.0145 .1230 20 455 ---- ---- .1050A .1050A .1010 -.0140 .1150 460 ---- ---- .0985A .0985A .0945 -.0130 .1075 465 ---- ---- .0925A .0925A .0885 -.0125 .1010 470 ---- ---- .0870A .0870A .0825 -.0120 .0945 475 ---- ---- .0815A .0815A .0770 -.0115 .0885 10 480 ---- ---- .0765A .0765A .0720 -.0110 .0830 485 ---- ---- .0715A .0715A .0675 -.0105 .0780 490 ---- ---- .0670A .0670A .0630 -.0105 .0735 495 ---- ---- .0630A .0630A .0590 -.0100 .0690 500 ---- ---- .0595A .0595A .0555 -.0090 .0645 6 505 ---- ---- .0560A .0560A .0520 -.0085 .0605 510 ---- ---- .0525A .0525A .0485 -.0085 .0570 515 ---- ---- .0495A .0495A .0455 -.0080 .0535 520 ---- ---- .0470A .0470A .0430 -.0075 .0505 525 ---- ---- .0440A .0440A .0405 -.0070 .0475 530 ---- ---- .0420A .0420A .0380 -.0070 .0450 535 ---- ---- .0395A .0395A .0355 -.0070 .0425 540 ---- ---- .0375A .0375A .0335 -.0065 .0400 545 ---- ---- .0355A .0355A .0320 -.0060 .0380 550 ---- ---- .0335A .0335A .0300 -.0060 .0360 1 555 ---- ---- .0320A .0320A .0285 -.0055 .0340 560 ---- ---- .0305A .0305A .0270 -.0050 .0320 565 ---- ---- .0290A .0290A .0255 -.0050 .0305 570 ---- ---- .0280A .0280A .0245 -.0045 .0290 575 ---- ---- .0265A .0265A .0230 -.0045 .0275 580 ---- ---- .0255A .0255A .0220 -.0040 .0260 600 ---- ---- ---- ---- .0180 -.0035 .0215 625 ---- ---- ---- ---- .0145 -.0025 .0170 650 ---- ---- ---- ---- .0115 -.0020 .0135 675 ---- ---- ---- ---- .0095 -.0015 .0110 700 ---- ---- ---- ---- .0080 -.0010 .0090 725 ---- ---- ---- ---- .0065 -.0010 .0075 750 ---- ---- ---- ---- .0055 -.0010 .0065 775 ---- ---- ---- ---- .0050 -.0005 .0055 800 ---- ---- ---- ---- .0045 -.0005 .0050 825 ---- ---- ---- ---- .0040 UNCH .0040 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.3965 -.0495 3.4460 050 ---- ---- ---- ---- 3.1465 -.0495 3.1960 075 ---- ---- ---- ---- 2.8965 -.0495 2.9460 100 ---- ---- ---- ---- 2.6465 -.0495 2.6960 125 ---- ---- ---- ---- 2.3965 -.0495 2.4460 150 ---- ---- ---- ---- 2.1465 -.0495 2.1960 175 ---- ---- ---- ---- 1.8965 -.0495 1.9460 200 ---- ---- ---- ---- 1.6480 -.0485 1.6965 220 ---- ---- 1.4570A 1.4570A 1.4545 -.0470 1.5015 225 ---- ---- ---- ---- 1.4070 -.0465 1.4535 230 ---- ---- ---- ---- 1.3600 -.0455 1.4055 235 ---- ---- ---- ---- 1.3130 -.0455 1.3585 240 ---- 1.3215B 1.2685A 1.3215B 1.2670 -.0445 1.3115 245 ---- ---- ---- ---- 1.2210 -.0440 1.2650 250 ---- 1.2285B 1.1770A 1.2285B 1.1755 -.0435 1.2190 255 ---- ---- ---- ---- 1.1305 -.0430 1.1735 260 ---- 1.1380B 1.0885A 1.1380B 1.0860 -.0430 1.1290 265 ---- ---- ---- ---- 1.0420 -.0425 1.0845 270 ---- 1.0505B 1.0030A 1.0505B .9990 -.0420 1.0410 275 ---- ---- ---- ---- .9565 -.0415 .9980 280 ---- .9660B .9205A .9660B .9150 -.0410 .9560 285 ---- ---- ---- ---- .8740 -.0405 .9145 290 ---- .8840B .8415A .8840B .8345 -.0395 .8740 295 ---- ---- ---- ---- .7955 -.0395 .8350 300 ---- .8050B .7660A .8050B .7575 -.0390 .7965 305 ---- ---- ---- ---- .7205 -.0385 .7590 310 ---- .7300B .6940A .7300B .6845 -.0385 .7230 315 ---- ---- .6595A .6595A .6500 -.0380 .6880 320 ---- .6590B .6260A .6590B .6165 -.0375 .6540 325 ---- .6250B .5935A .6250B .5840 -.0370 .6210 330 ---- .5920B .5625A .5920B .5530 -.0365 .5895 335 ---- .5605B .5320A .5605B .5230 -.0360 .5590 340 ---- .5300B .5030A .5300B .4940 -.0355 .5295 345 ---- ---- .4750A .4750A .4665 -.0345 .5010 350 ---- ---- .4480A .4480A .4400 -.0340 .4740 5 355 ---- ---- .4225A .4225A .4150 -.0330 .4480 360 ---- ---- .3980A .3980A .3910 -.0320 .4230 365 ---- ---- .3745A .3745A .3680 -.0310 .3990 370 ---- ---- .3525A .3525A .3460 -.0305 .3765 375 ---- ---- .3315A .3315A .3255 -.0290 .3545 380 ---- ---- .3115A .3115A .3060 -.0280 .3340 385 ---- ---- .2930A .2930A .2870 -.0275 .3145 390 ---- ---- .2755A .2755A .2695 -.0265 .2960 395 ---- ---- .2585A .2585A .2530 -.0255 .2785 400 ---- ---- .2430A .2430A .2370 -.0250 4 .2620 405 ---- ---- .2285A .2285A .2225 -.0235 .2460 410 ---- ---- .2145A .2145A .2085 -.0225 .2310 415 ---- ---- .2015A .2015A .1950 -.0220 .2170 420 ---- ---- .1895A .1895A .1830 -.0210 .2040 425 ---- ---- .1780A .1780A .1715 -.0200 .1915 430 ---- ---- .1675A .1675A .1605 -.0195 .1800 435 ---- ---- .1575A .1575A .1500 -.0190 .1690 440 ---- ---- .1480A .1480A .1405 -.0180 .1585 445 ---- ---- .1390A .1390A .1315 -.0170 .1485 450 ---- ---- .1310A .1310A .1235 -.0160 .1395 455 ---- ---- .1235A .1235A .1155 -.0150 .1305 460 ---- ---- .1160A .1160A .1085 -.0140 .1225 465 ---- ---- .1095A .1095A .1015 -.0135 .1150 470 ---- ---- .1030A .1030A .0950 -.0125 .1075 475 ---- ---- .0970A .0970A .0890 -.0120 .1010 480 ---- ---- .0915A .0915A .0835 -.0115 .0950 485 ---- ---- .0860A .0860A .0785 -.0105 .0890 490 ---- ---- .0810A .0810A .0735 -.0100 .0835 495 ---- ---- .0765A .0765A .0690 -.0095 .0785 500 ---- ---- .0725A .0725A .0645 -.0090 .0735 505 ---- ---- .0685A .0685A .0610 -.0085 .0695 510 ---- ---- .0645A .0645A .0570 -.0080 .0650 515 ---- ---- .0610A .0610A .0535 -.0080 .0615 520 ---- ---- ---- ---- .0505 -.0075 .0580 525 ---- ---- ---- ---- .0475 -.0070 .0545 530 ---- ---- ---- ---- .0445 -.0070 .0515 535 ---- ---- ---- ---- .0420 -.0065 .0485 540 ---- ---- ---- ---- .0395 -.0065 .0460 545 ---- ---- ---- ---- .0370 -.0060 .0430 550 ---- ---- ---- ---- .0350 -.0060 .0410 555 ---- ---- ---- ---- .0330 -.0055 .0385 560 ---- ---- ---- ---- .0310 -.0055 .0365 565 ---- ---- ---- ---- .0295 -.0050 .0345 570 ---- ---- ---- ---- .0275 -.0050 .0325 575 ---- ---- ---- ---- .0260 -.0045 .0305 580 ---- ---- ---- ---- .0245 -.0045 .0290 600 ---- ---- ---- ---- .0195 -.0040 .0235 625 ---- ---- ---- ---- .0150 -.0030 .0180 650 ---- ---- ---- ---- .0115 -.0025 .0140 675 ---- ---- ---- ---- .0090 -.0020 .0110 700 ---- ---- ---- ---- .0070 -.0015 .0085 725 ---- ---- ---- ---- .0055 -.0015 .0070 750 ---- ---- ---- ---- .0045 -.0010 .0055 775 ---- ---- ---- ---- .0035 -.0010 .0045 800 ---- ---- ---- ---- .0030 -.0010 .0040 825 ---- ---- ---- ---- .0025 -.0005 .0030 3 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.3965 -.0495 3.4460 050 ---- ---- ---- ---- 3.1465 -.0495 3.1960 075 ---- ---- ---- ---- 2.8965 -.0495 2.9460 100 ---- ---- ---- ---- 2.6465 -.0495 2.6960 125 ---- ---- ---- ---- 2.3965 -.0495 2.4460 150 ---- ---- ---- ---- 2.1465 -.0495 2.1960 175 ---- ---- ---- ---- 1.8965 -.0495 1.9460 200 ---- ---- ---- ---- 1.6510 -.0480 1.6990 220 ---- ---- ---- ---- 1.4600 -.0475 1.5075 225 ---- ---- ---- ---- 1.4135 -.0470 1.4605 230 ---- ---- ---- ---- 1.3670 -.0465 1.4135 235 ---- ---- ---- ---- 1.3210 -.0465 1.3675 240 ---- ---- ---- ---- 1.2755 -.0460 1.3215 245 ---- ---- ---- ---- 1.2305 -.0455 1.2760 250 ---- ---- ---- ---- 1.1860 -.0450 1.2310 255 ---- ---- ---- ---- 1.1420 -.0445 1.1865 260 ---- ---- ---- ---- 1.0985 -.0440 1.1425 265 ---- ---- ---- ---- 1.0555 -.0440 1.0995 270 ---- ---- ---- ---- 1.0135 -.0430 1.0565 275 ---- ---- ---- ---- .9720 -.0430 1.0150 280 ---- ---- ---- ---- .9315 -.0420 .9735 285 ---- ---- ---- ---- .8920 -.0415 .9335 290 ---- ---- ---- ---- .8535 -.0405 .8940 295 ---- ---- ---- ---- .8155 -.0405 .8560 300 ---- ---- ---- ---- .7790 -.0395 .8185 305 ---- ---- ---- ---- .7435 -.0385 .7820 310 ---- ---- ---- ---- .7090 -.0380 .7470 315 ---- ---- ---- ---- .6755 -.0370 .7125 320 ---- ---- ---- ---- .6435 -.0360 .6795 325 ---- ---- ---- ---- .6120 -.0355 .6475 330 ---- ---- ---- ---- .5820 -.0345 .6165 335 ---- ---- ---- ---- .5530 -.0335 .5865 340 ---- ---- ---- ---- .5250 -.0325 .5575 345 ---- ---- ---- ---- .4985 -.0315 .5300 350 ---- ---- ---- ---- .4725 -.0310 .5035 355 ---- ---- ---- ---- .4480 -.0295 .4775 360 ---- ---- ---- ---- .4240 -.0290 .4530 365 ---- ---- ---- ---- .4015 -.0280 .4295 370 ---- ---- ---- ---- .3800 -.0270 .4070 375 ---- ---- ---- ---- .3595 -.0260 .3855 380 ---- ---- ---- ---- .3400 -.0250 .3650 385 ---- ---- ---- ---- .3210 -.0245 .3455 390 ---- ---- ---- ---- .3035 -.0235 .3270 395 ---- ---- ---- ---- .2865 -.0230 .3095 400 ---- ---- ---- ---- .2705 -.0220 .2925 405 ---- ---- ---- ---- .2555 -.0210 .2765 410 ---- ---- ---- ---- .2410 -.0205 .2615 415 ---- ---- ---- ---- .2275 -.0195 .2470 420 ---- ---- ---- ---- .2145 -.0190 .2335 425 ---- ---- ---- ---- .2025 -.0180 .2205 430 ---- ---- ---- ---- .1910 -.0170 .2080 435 ---- ---- ---- ---- .1800 -.0165 .1965 440 ---- ---- ---- ---- .1700 -.0155 .1855 445 ---- ---- ---- ---- .1600 -.0150 .1750 450 ---- ---- ---- ---- .1510 -.0145 .1655 455 ---- ---- ---- ---- .1425 -.0135 .1560 460 ---- ---- ---- ---- .1340 -.0135 .1475 465 ---- ---- ---- ---- .1265 -.0125 .1390 470 ---- ---- ---- ---- .1195 -.0120 .1315 475 ---- ---- ---- ---- .1125 -.0115 .1240 480 ---- ---- ---- ---- .1060 -.0110 .1170 485 ---- ---- ---- ---- .1000 -.0105 .1105 490 ---- ---- ---- ---- .0945 -.0100 .1045 495 ---- ---- ---- ---- .0890 -.0095 .0985 500 ---- ---- ---- ---- .0840 -.0090 .0930 505 ---- ---- ---- ---- .0795 -.0085 .0880 510 ---- ---- ---- ---- .0750 -.0085 .0835 515 ---- ---- ---- ---- .0710 -.0080 .0790 520 ---- ---- ---- ---- .0670 -.0075 .0745 525 ---- ---- ---- ---- .0635 -.0070 .0705 530 ---- ---- ---- ---- .0600 -.0070 .0670 535 ---- ---- ---- ---- .0570 -.0065 .0635 540 ---- ---- ---- ---- .0540 -.0060 .0600 545 ---- ---- ---- ---- .0510 -.0060 .0570 550 ---- ---- ---- ---- .0485 -.0060 .0545 555 ---- ---- ---- ---- .0460 -.0055 .0515 560 ---- ---- ---- ---- .0440 -.0050 .0490 565 ---- ---- ---- ---- .0415 -.0055 .0470 570 ---- ---- ---- ---- .0395 -.0050 .0445 575 ---- ---- ---- ---- .0380 -.0045 .0425 580 ---- ---- ---- ---- .0360 -.0045 .0405 600 ---- ---- ---- ---- .0305 -.0035 .0340 625 ---- ---- ---- ---- .0245 -.0035 .0280 650 ---- ---- ---- ---- .0205 -.0030 .0235 675 ---- ---- ---- ---- .0180 -.0020 .0200 700 ---- ---- ---- ---- .0155 -.0020 .0175 725 ---- ---- ---- ---- .0140 -.0020 .0160 750 ---- ---- ---- ---- .0130 -.0015 .0145 775 ---- ---- ---- ---- .0120 -.0015 .0135 800 ---- ---- ---- ---- .0110 -.0015 .0125 825 ---- ---- ---- ---- .0105 -.0015 .0120 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.3940 -.0505 3.4445 050 ---- ---- ---- ---- 3.1440 -.0505 3.1945 075 ---- ---- ---- ---- 2.8940 -.0505 2.9445 100 ---- ---- ---- ---- 2.6440 -.0505 2.6945 125 ---- ---- ---- ---- 2.3940 -.0505 2.4445 150 ---- ---- ---- ---- 2.1440 -.0505 2.1945 175 ---- ---- ---- ---- 1.8945 -.0500 1.9445 200 ---- ---- ---- ---- 1.6510 -.0490 1.7000 220 ---- ---- ---- ---- 1.4625 -.0475 1.5100 225 ---- ---- ---- ---- 1.4160 -.0475 1.4635 230 ---- ---- ---- ---- 1.3705 -.0470 1.4175 235 ---- ---- ---- ---- 1.3250 -.0465 1.3715 240 ---- ---- ---- ---- 1.2800 -.0460 1.3260 245 ---- ---- ---- ---- 1.2355 -.0460 1.2815 250 ---- ---- ---- ---- 1.1915 -.0455 1.2370 255 ---- ---- ---- ---- 1.1480 -.0450 1.1930 260 ---- ---- ---- ---- 1.1050 -.0445 1.1495 265 ---- ---- ---- ---- 1.0630 -.0440 1.1070 270 ---- ---- ---- ---- 1.0215 -.0435 1.0650 275 ---- ---- ---- ---- .9805 -.0430 1.0235 280 ---- ---- ---- ---- .9410 -.0420 .9830 285 ---- ---- ---- ---- .9020 -.0415 .9435 290 ---- ---- ---- ---- .8640 -.0410 .9050 295 ---- ---- ---- ---- .8270 -.0400 .8670 300 ---- ---- ---- ---- .7910 -.0395 .8305 305 ---- ---- ---- ---- .7560 -.0385 .7945 310 ---- ---- ---- ---- .7220 -.0380 .7600 315 ---- ---- ---- ---- .6890 -.0375 .7265 320 ---- ---- ---- ---- .6575 -.0365 .6940 325 ---- ---- ---- ---- .6265 -.0360 .6625 330 ---- ---- ---- ---- .5970 -.0350 .6320 335 ---- ---- ---- ---- .5685 -.0340 .6025 340 ---- ---- ---- ---- .5410 -.0330 .5740 345 ---- ---- ---- ---- .5145 -.0325 .5470 350 ---- ---- ---- ---- .4895 -.0310 .5205 355 ---- ---- ---- ---- .4650 -.0305 .4955 360 ---- ---- ---- ---- .4415 -.0295 .4710 365 ---- ---- ---- ---- .4190 -.0290 .4480 370 ---- ---- ---- ---- .3980 -.0275 .4255 375 ---- ---- ---- ---- .3775 -.0265 .4040 380 ---- ---- ---- ---- .3580 -.0260 .3840 385 ---- ---- ---- ---- .3395 -.0250 .3645 390 ---- ---- ---- ---- .3215 -.0245 .3460 395 ---- ---- ---- ---- .3045 -.0235 .3280 400 ---- ---- ---- ---- .2885 -.0225 .3110 405 ---- ---- ---- ---- .2735 -.0215 .2950 410 ---- ---- ---- ---- .2590 -.0210 .2800 415 ---- ---- ---- ---- .2455 -.0200 .2655 420 ---- ---- ---- ---- .2320 -.0195 .2515 425 ---- ---- ---- ---- .2200 -.0185 .2385 430 ---- ---- ---- ---- .2080 -.0180 .2260 435 ---- ---- ---- ---- .1970 -.0175 .2145 440 ---- ---- ---- ---- .1865 -.0165 .2030 445 ---- ---- ---- ---- .1765 -.0160 .1925 450 ---- ---- ---- ---- .1670 -.0155 .1825 1 455 ---- ---- ---- ---- .1580 -.0150 .1730 460 ---- ---- ---- ---- .1495 -.0145 .1640 465 ---- ---- ---- ---- .1415 -.0135 .1550 470 ---- ---- ---- ---- .1340 -.0130 .1470 475 ---- ---- ---- ---- .1270 -.0125 .1395 480 ---- ---- ---- ---- .1205 -.0115 .1320 485 ---- ---- ---- ---- .1140 -.0115 .1255 490 ---- ---- ---- ---- .1080 -.0110 .1190 495 ---- ---- ---- ---- .1025 -.0100 .1125 500 ---- ---- ---- ---- .0970 -.0100 .1070 505 ---- ---- ---- ---- .0920 -.0095 .1015 510 ---- ---- ---- ---- .0870 -.0095 .0965 515 ---- ---- ---- ---- .0830 -.0085 .0915 520 ---- ---- ---- ---- .0785 -.0085 .0870 525 ---- ---- ---- ---- .0745 -.0080 .0825 530 ---- ---- ---- ---- .0710 -.0075 .0785 535 ---- ---- ---- ---- .0675 -.0075 .0750 540 ---- ---- ---- ---- .0640 -.0075 .0715 545 ---- ---- ---- ---- .0610 -.0070 .0680 550 ---- ---- ---- ---- .0585 -.0065 .0650 555 ---- ---- ---- ---- .0555 -.0065 .0620 560 ---- ---- ---- ---- .0530 -.0060 .0590 565 ---- ---- ---- ---- .0505 -.0060 .0565 570 ---- ---- ---- ---- .0485 -.0055 .0540 575 ---- ---- ---- ---- .0465 -.0055 .0520 580 ---- ---- ---- ---- .0445 -.0050 .0495 600 ---- ---- ---- ---- .0380 -.0045 .0425 625 ---- ---- ---- ---- .0315 -.0035 .0350 650 ---- ---- ---- ---- .0270 -.0030 .0300 675 ---- ---- ---- ---- .0235 -.0025 .0260 700 ---- ---- ---- ---- .0205 -.0030 .0235 725 ---- ---- ---- ---- .0190 -.0020 .0210 750 ---- ---- ---- ---- .0175 -.0020 .0195 775 ---- ---- ---- ---- .0160 -.0020 .0180 800 ---- ---- ---- ---- .0155 -.0015 .0170 825 ---- ---- ---- ---- .0150 -.0015 .0165 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.3940 -.0505 3.4445 050 ---- ---- ---- ---- 3.1440 -.0505 3.1945 075 ---- ---- ---- ---- 2.8940 -.0505 2.9445 100 ---- ---- ---- ---- 2.6440 -.0505 2.6945 125 ---- ---- ---- ---- 2.3940 -.0505 2.4445 150 ---- ---- ---- ---- 2.1440 -.0505 2.1945 175 ---- ---- ---- ---- 1.8950 -.0500 1.9450 200 ---- ---- ---- ---- 1.6540 -.0490 1.7030 220 ---- ---- ---- ---- 1.4675 -.0475 1.5150 225 ---- ---- ---- ---- 1.4215 -.0475 1.4690 230 ---- ---- ---- ---- 1.3765 -.0465 1.4230 235 ---- ---- ---- ---- 1.3315 -.0465 1.3780 240 ---- ---- ---- ---- 1.2870 -.0460 1.3330 245 ---- ---- ---- ---- 1.2430 -.0455 1.2885 250 ---- ---- ---- ---- 1.1995 -.0450 1.2445 255 ---- ---- ---- ---- 1.1565 -.0445 1.2010 260 ---- ---- ---- ---- 1.1140 -.0445 1.1585 265 ---- ---- ---- ---- 1.0725 -.0440 1.1165 270 ---- ---- ---- ---- 1.0315 -.0435 1.0750 275 ---- ---- ---- ---- .9915 -.0425 1.0340 280 ---- ---- ---- ---- .9520 -.0420 .9940 285 ---- ---- ---- ---- .9140 -.0410 .9550 290 ---- ---- ---- ---- .8765 -.0405 .9170 295 ---- ---- ---- ---- .8400 -.0400 .8800 300 ---- ---- ---- ---- .8045 -.0390 .8435 305 ---- ---- ---- ---- .7700 -.0385 .8085 310 ---- ---- ---- ---- .7365 -.0380 .7745 315 ---- ---- ---- ---- .7045 -.0370 .7415 320 ---- ---- ---- ---- .6730 -.0365 .7095 325 ---- ---- ---- ---- .6430 -.0355 .6785 330 ---- ---- ---- ---- .6140 -.0345 .6485 335 ---- ---- ---- ---- .5855 -.0340 .6195 340 ---- ---- ---- ---- .5585 -.0330 .5915 345 ---- ---- ---- ---- .5325 -.0320 .5645 350 ---- ---- ---- ---- .5075 -.0310 .5385 355 ---- ---- ---- ---- .4830 -.0305 .5135 360 ---- ---- ---- ---- .4600 -.0295 .4895 365 ---- ---- ---- ---- .4380 -.0285 .4665 370 ---- ---- ---- ---- .4165 -.0280 .4445 375 ---- ---- ---- ---- .3960 -.0270 .4230 380 ---- ---- ---- ---- .3765 -.0265 .4030 385 ---- ---- ---- ---- .3580 -.0255 .3835 390 ---- ---- ---- ---- .3405 -.0245 .3650 395 ---- ---- ---- ---- .3235 -.0235 .3470 400 ---- ---- ---- ---- .3075 -.0230 .3305 405 ---- ---- ---- ---- .2920 -.0220 .3140 410 ---- ---- ---- ---- .2775 -.0215 .2990 415 ---- ---- ---- ---- .2635 -.0210 .2845 420 ---- ---- ---- ---- .2505 -.0200 .2705 425 ---- ---- ---- ---- .2380 -.0190 .2570 430 ---- ---- ---- ---- .2260 -.0185 .2445 435 ---- ---- ---- ---- .2145 -.0180 .2325 440 ---- ---- ---- ---- .2040 -.0170 .2210 445 ---- ---- ---- ---- .1935 -.0165 .2100 450 ---- ---- ---- ---- .1840 -.0160 .2000 455 ---- ---- ---- ---- .1745 -.0155 .1900 460 ---- ---- ---- ---- .1660 -.0145 .1805 465 ---- ---- ---- ---- .1575 -.0145 .1720 470 ---- ---- ---- ---- .1500 -.0135 .1635 475 ---- ---- ---- ---- .1425 -.0130 .1555 480 ---- ---- ---- ---- .1355 -.0125 .1480 485 ---- ---- ---- ---- .1285 -.0120 .1405 490 ---- ---- ---- ---- .1225 -.0115 .1340 495 ---- ---- ---- ---- .1165 -.0110 .1275 500 ---- ---- ---- ---- .1105 -.0110 .1215 505 ---- ---- ---- ---- .1055 -.0100 .1155 510 ---- ---- ---- ---- .1005 -.0095 .1100 515 ---- ---- ---- ---- .0955 -.0095 .1050 520 ---- ---- ---- ---- .0910 -.0090 .1000 525 ---- ---- ---- ---- .0870 -.0085 .0955 530 ---- ---- ---- ---- .0830 -.0080 .0910 535 ---- ---- ---- ---- .0790 -.0080 .0870 540 ---- ---- ---- ---- .0755 -.0080 .0835 545 ---- ---- ---- ---- .0720 -.0075 .0795 550 ---- ---- ---- ---- .0690 -.0075 .0765 555 ---- ---- ---- ---- .0660 -.0070 .0730 560 ---- ---- ---- ---- .0635 -.0065 .0700 565 ---- ---- ---- ---- .0605 -.0065 .0670 570 ---- ---- ---- ---- .0580 -.0065 .0645 575 ---- ---- ---- ---- .0560 -.0060 .0620 580 ---- ---- ---- ---- .0535 -.0060 .0595 600 ---- ---- ---- ---- .0460 -.0055 .0515 625 ---- ---- ---- ---- .0390 -.0045 .0435 650 ---- ---- ---- ---- .0335 -.0040 .0375 675 ---- ---- ---- ---- .0295 -.0035 .0330 700 ---- ---- ---- ---- .0265 -.0035 .0300 725 ---- ---- ---- ---- .0245 -.0025 .0270 750 ---- ---- ---- ---- .0230 -.0025 .0255 775 ---- ---- ---- ---- .0215 -.0025 .0240 800 ---- ---- ---- ---- .0205 -.0020 .0225 825 ---- ---- ---- ---- .0200 -.0020 .0220 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.3940 -.0505 3.4445 050 ---- ---- ---- ---- 3.1440 -.0505 3.1945 075 ---- ---- ---- ---- 2.8940 -.0505 2.9445 100 ---- ---- ---- ---- 2.6440 -.0505 2.6945 125 ---- ---- ---- ---- 2.3940 -.0505 2.4445 150 ---- ---- ---- ---- 2.1440 -.0505 2.1945 175 ---- ---- ---- ---- 1.8965 -.0500 1.9465 200 ---- ---- ---- ---- 1.6580 -.0485 1.7065 220 ---- ---- ---- ---- 1.4730 -.0475 1.5205 225 ---- ---- ---- ---- 1.4280 -.0465 1.4745 230 ---- ---- ---- ---- 1.3830 -.0465 1.4295 235 ---- ---- ---- ---- 1.3385 -.0460 1.3845 240 ---- ---- ---- ---- 1.2945 -.0455 1.3400 245 ---- ---- ---- ---- 1.2510 -.0455 1.2965 250 ---- ---- ---- ---- 1.2080 -.0450 1.2530 255 ---- ---- ---- ---- 1.1655 -.0445 1.2100 260 ---- ---- ---- ---- 1.1240 -.0440 1.1680 265 ---- ---- ---- ---- 1.0830 -.0430 1.1260 270 ---- ---- ---- ---- 1.0425 -.0425 1.0850 275 ---- ---- ---- ---- 1.0030 -.0420 1.0450 280 ---- ---- ---- ---- .9640 -.0415 1.0055 285 ---- ---- ---- ---- .9260 -.0410 .9670 290 ---- ---- ---- ---- .8895 -.0400 .9295 295 ---- ---- ---- ---- .8535 -.0395 .8930 300 ---- ---- ---- ---- .8185 -.0390 .8575 305 ---- ---- ---- ---- .7845 -.0385 .8230 310 ---- ---- ---- ---- .7515 -.0375 .7890 315 ---- ---- ---- ---- .7200 -.0365 .7565 320 ---- ---- ---- ---- .6890 -.0360 .7250 325 ---- ---- ---- ---- .6595 -.0350 .6945 330 ---- ---- ---- ---- .6305 -.0345 .6650 335 ---- ---- ---- ---- .6030 -.0335 .6365 340 ---- ---- ---- ---- .5760 -.0330 .6090 345 ---- ---- ---- ---- .5505 -.0320 .5825 350 ---- ---- ---- ---- .5255 -.0310 .5565 5 355 ---- ---- ---- ---- .5015 -.0305 .5320 360 ---- ---- ---- ---- .4785 -.0295 .5080 365 ---- ---- ---- ---- .4565 -.0290 .4855 370 ---- ---- ---- ---- .4355 -.0280 .4635 375 ---- ---- ---- ---- .4150 -.0275 .4425 380 ---- ---- ---- ---- .3960 -.0260 .4220 385 ---- ---- ---- ---- .3775 -.0255 .4030 390 ---- ---- ---- ---- .3595 -.0250 .3845 395 ---- ---- ---- ---- .3425 -.0240 .3665 400 ---- ---- ---- ---- .3265 -.0230 .3495 405 ---- ---- ---- ---- .3110 -.0225 .3335 410 ---- ---- ---- ---- .2965 -.0215 .3180 415 ---- ---- ---- ---- .2825 -.0210 .3035 420 ---- ---- ---- ---- .2690 -.0205 .2895 425 ---- ---- ---- ---- .2565 -.0195 .2760 430 ---- ---- ---- ---- .2445 -.0185 .2630 435 ---- ---- ---- ---- .2330 -.0180 .2510 440 ---- ---- ---- ---- .2220 -.0175 .2395 445 ---- ---- ---- ---- .2115 -.0170 .2285 450 ---- ---- ---- ---- .2015 -.0165 .2180 455 ---- ---- ---- ---- .1920 -.0155 .2075 460 ---- ---- ---- ---- .1830 -.0150 .1980 465 ---- ---- ---- ---- .1745 -.0145 .1890 1 470 ---- ---- ---- ---- .1660 -.0145 .1805 475 ---- ---- ---- ---- .1585 -.0135 .1720 480 ---- ---- ---- ---- .1510 -.0130 .1640 485 ---- ---- ---- ---- .1440 -.0130 .1570 490 ---- ---- ---- ---- .1375 -.0120 .1495 495 ---- ---- ---- ---- .1310 -.0120 .1430 500 ---- ---- ---- ---- .1250 -.0115 .1365 505 ---- ---- ---- ---- .1195 -.0110 .1305 510 ---- ---- ---- ---- .1140 -.0110 .1250 515 ---- ---- ---- ---- .1090 -.0105 .1195 520 ---- ---- ---- ---- .1045 -.0095 .1140 525 ---- ---- ---- ---- .1000 -.0095 .1095 530 ---- ---- ---- ---- .0955 -.0090 .1045 535 ---- ---- ---- ---- .0915 -.0090 .1005 540 ---- ---- ---- ---- .0875 -.0085 .0960 545 ---- ---- ---- ---- .0840 -.0085 .0925 550 ---- ---- ---- ---- .0805 -.0080 .0885 555 ---- ---- ---- ---- .0775 -.0075 .0850 560 ---- ---- ---- ---- .0745 -.0075 .0820 565 ---- ---- ---- ---- .0715 -.0075 .0790 570 ---- ---- ---- ---- .0690 -.0070 .0760 575 ---- ---- ---- ---- .0665 -.0065 .0730 580 ---- ---- ---- ---- .0640 -.0065 .0705 600 ---- ---- ---- ---- .0555 -.0060 .0615 625 ---- ---- ---- ---- .0475 -.0050 .0525 650 ---- ---- ---- ---- .0415 -.0045 .0460 675 ---- ---- ---- ---- .0370 -.0040 .0410 700 ---- ---- ---- ---- .0340 -.0035 .0375 2 725 ---- ---- ---- ---- .0310 -.0035 .0345 750 ---- ---- ---- ---- .0290 -.0030 .0320 775 ---- ---- ---- ---- .0275 -.0030 .0305 800 ---- ---- ---- ---- .0265 -.0030 .0295 825 ---- ---- ---- ---- .0260 -.0025 .0285 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.3895 -.0495 3.4390 050 ---- ---- ---- ---- 3.1395 -.0495 3.1890 075 ---- ---- ---- ---- 2.8895 -.0495 2.9390 100 ---- ---- ---- ---- 2.6395 -.0495 2.6890 125 ---- ---- ---- ---- 2.3895 -.0495 2.4390 150 ---- ---- ---- ---- 2.1395 -.0495 2.1890 175 ---- ---- ---- ---- 1.8940 -.0485 1.9425 200 ---- ---- ---- ---- 1.6575 -.0470 1.7045 220 ---- ---- ---- ---- 1.4745 -.0460 1.5205 225 ---- ---- ---- ---- 1.4295 -.0455 1.4750 230 ---- ---- ---- ---- 1.3850 -.0455 1.4305 235 ---- ---- ---- ---- 1.3410 -.0450 1.3860 240 ---- ---- ---- ---- 1.2975 -.0445 1.3420 245 ---- ---- ---- ---- 1.2545 -.0440 1.2985 250 ---- ---- ---- ---- 1.2120 -.0435 1.2555 255 ---- ---- ---- ---- 1.1700 -.0435 1.2135 260 ---- ---- ---- ---- 1.1290 -.0425 1.1715 265 ---- ---- ---- ---- 1.0885 -.0420 1.1305 270 ---- ---- ---- ---- 1.0485 -.0415 1.0900 275 ---- ---- ---- ---- 1.0095 -.0410 1.0505 280 ---- ---- ---- ---- .9710 -.0405 1.0115 285 ---- ---- ---- ---- .9335 -.0400 .9735 290 ---- ---- ---- ---- .8975 -.0390 .9365 295 ---- ---- ---- ---- .8620 -.0385 .9005 300 ---- ---- ---- ---- .8275 -.0380 .8655 305 ---- ---- ---- ---- .7940 -.0370 .8310 310 ---- ---- ---- ---- .7615 -.0365 .7980 315 ---- ---- ---- ---- .7305 -.0355 .7660 320 ---- ---- ---- ---- .7000 -.0350 .7350 325 ---- ---- ---- ---- .6705 -.0345 .7050 330 ---- ---- ---- ---- .6425 -.0335 .6760 335 ---- ---- ---- ---- .6150 -.0325 .6475 340 ---- ---- ---- ---- .5885 -.0320 .6205 345 ---- ---- ---- ---- .5630 -.0315 .5945 350 ---- ---- ---- ---- .5385 -.0305 .5690 15 355 ---- ---- ---- ---- .5150 -.0295 .5445 360 ---- ---- ---- ---- .4920 -.0290 .5210 365 ---- ---- ---- ---- .4705 -.0280 .4985 370 ---- ---- ---- ---- .4495 -.0275 .4770 375 ---- ---- ---- ---- .4295 -.0265 .4560 380 ---- ---- ---- ---- .4100 -.0260 .4360 385 ---- ---- ---- ---- .3915 -.0255 .4170 390 ---- ---- ---- ---- .3740 -.0245 .3985 395 ---- ---- ---- ---- .3575 -.0235 .3810 400 ---- ---- ---- ---- .3410 -.0230 .3640 405 ---- ---- ---- ---- .3260 -.0220 .3480 410 ---- ---- ---- ---- .3110 -.0215 .3325 415 ---- ---- ---- ---- .2970 -.0210 .3180 420 ---- ---- ---- ---- .2835 -.0205 .3040 425 ---- ---- ---- ---- .2710 -.0195 .2905 430 ---- ---- ---- ---- .2585 -.0190 .2775 435 ---- ---- ---- ---- .2470 -.0185 .2655 440 ---- ---- ---- ---- .2360 -.0175 .2535 445 ---- ---- ---- ---- .2255 -.0170 .2425 450 ---- ---- ---- ---- .2150 -.0165 .2315 455 ---- ---- ---- ---- .2055 -.0160 .2215 460 ---- ---- ---- ---- .1965 -.0155 .2120 465 ---- ---- ---- ---- .1875 -.0150 .2025 470 ---- ---- ---- ---- .1795 -.0140 .1935 475 ---- ---- ---- ---- .1715 -.0140 .1855 480 ---- ---- ---- ---- .1640 -.0135 .1775 485 ---- ---- ---- ---- .1565 -.0130 .1695 490 ---- ---- ---- ---- .1500 -.0125 .1625 495 ---- ---- ---- ---- .1435 -.0120 .1555 500 ---- ---- ---- ---- .1370 -.0120 .1490 45 505 ---- ---- ---- ---- .1315 -.0110 .1425 510 ---- ---- ---- ---- .1260 -.0105 .1365 515 ---- ---- ---- ---- .1205 -.0105 .1310 520 ---- ---- ---- ---- .1155 -.0100 .1255 525 ---- ---- ---- ---- .1110 -.0095 .1205 530 ---- ---- ---- ---- .1065 -.0095 .1160 535 ---- ---- ---- ---- .1020 -.0095 .1115 540 ---- ---- ---- ---- .0980 -.0090 .1070 545 ---- ---- ---- ---- .0945 -.0085 .1030 550 ---- ---- ---- ---- .0905 -.0085 .0990 555 ---- ---- ---- ---- .0875 -.0080 .0955 560 ---- ---- ---- ---- .0840 -.0080 .0920 565 ---- ---- ---- ---- .0810 -.0075 .0885 570 ---- ---- ---- ---- .0780 -.0075 .0855 575 ---- ---- ---- ---- .0755 -.0070 .0825 600 ---- ---- ---- ---- .0640 -.0065 .0705 625 ---- ---- ---- ---- .0555 -.0055 .0610 650 ---- ---- ---- ---- .0490 -.0045 .0535 675 ---- ---- ---- ---- .0440 -.0045 .0485 700 ---- ---- ---- ---- .0405 -.0035 .0440 725 ---- ---- ---- ---- .0375 -.0035 .0410 750 ---- ---- ---- ---- .0355 -.0030 .0385 775 ---- ---- ---- ---- .0335 -.0035 .0370 800 ---- ---- ---- ---- .0325 -.0030 .0355 825 ---- ---- ---- ---- .0315 -.0030 .0345 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.3895 -.0495 3.4390 050 ---- ---- ---- ---- 3.1395 -.0495 3.1890 075 ---- ---- ---- ---- 2.8895 -.0495 2.9390 100 ---- ---- ---- ---- 2.6395 -.0495 2.6890 125 ---- ---- ---- ---- 2.3895 -.0495 2.4390 150 ---- ---- ---- ---- 2.1395 -.0495 2.1890 175 ---- ---- ---- ---- 1.8960 -.0485 1.9445 200 ---- ---- ---- ---- 1.6615 -.0470 1.7085 220 ---- ---- ---- ---- 1.4800 -.0460 1.5260 225 ---- ---- ---- ---- 1.4360 -.0450 1.4810 230 ---- ---- ---- ---- 1.3915 -.0450 1.4365 235 ---- ---- ---- ---- 1.3480 -.0445 1.3925 240 ---- ---- ---- ---- 1.3050 -.0440 1.3490 245 ---- ---- ---- ---- 1.2625 -.0435 1.3060 250 ---- ---- ---- ---- 1.2205 -.0430 1.2635 255 ---- ---- ---- ---- 1.1790 -.0425 1.2215 260 ---- ---- ---- ---- 1.1380 -.0420 1.1800 265 ---- ---- ---- ---- 1.0980 -.0415 1.1395 270 ---- ---- ---- ---- 1.0585 -.0410 1.0995 275 ---- ---- ---- ---- 1.0195 -.0410 1.0605 280 ---- ---- ---- ---- .9815 -.0405 1.0220 285 ---- ---- ---- ---- .9450 -.0395 .9845 290 ---- ---- ---- ---- .9090 -.0385 .9475 295 ---- ---- ---- ---- .8740 -.0380 .9120 300 ---- ---- ---- ---- .8400 -.0375 .8775 305 ---- ---- ---- ---- .8070 -.0365 .8435 310 ---- ---- ---- ---- .7750 -.0360 .8110 315 ---- ---- ---- ---- .7440 -.0355 .7795 320 ---- ---- ---- ---- .7140 -.0345 .7485 325 ---- ---- ---- ---- .6850 -.0340 .7190 330 ---- ---- ---- ---- .6570 -.0335 .6905 335 ---- ---- ---- ---- .6300 -.0325 .6625 340 ---- ---- ---- ---- .6035 -.0320 .6355 345 ---- ---- ---- ---- .5785 -.0310 .6095 350 ---- ---- ---- ---- .5540 -.0305 .5845 355 ---- ---- ---- ---- .5305 -.0300 .5605 360 ---- ---- ---- ---- .5080 -.0290 .5370 365 ---- ---- ---- ---- .4865 -.0280 .5145 370 ---- ---- ---- ---- .4655 -.0275 .4930 375 ---- ---- ---- ---- .4455 -.0270 .4725 380 ---- ---- ---- ---- .4265 -.0260 .4525 385 ---- ---- ---- ---- .4080 -.0255 .4335 390 ---- ---- ---- ---- .3905 -.0245 .4150 395 ---- ---- ---- ---- .3735 -.0240 .3975 400 ---- ---- ---- ---- .3575 -.0235 .3810 405 ---- ---- ---- ---- .3420 -.0225 .3645 410 ---- ---- ---- ---- .3275 -.0215 .3490 415 ---- ---- ---- ---- .3135 -.0210 .3345 420 ---- ---- ---- ---- .3000 -.0205 .3205 425 ---- ---- ---- ---- .2870 -.0200 .3070 430 ---- ---- ---- ---- .2745 -.0195 .2940 435 ---- ---- ---- ---- .2630 -.0185 .2815 440 ---- ---- ---- ---- .2515 -.0180 .2695 445 ---- ---- ---- ---- .2410 -.0175 .2585 450 ---- ---- ---- ---- .2305 -.0170 .2475 455 ---- ---- ---- ---- .2205 -.0165 .2370 460 ---- ---- ---- ---- .2115 -.0160 .2275 465 ---- ---- ---- ---- .2025 -.0155 .2180 470 ---- ---- ---- ---- .1940 -.0150 .2090 475 ---- ---- ---- ---- .1860 -.0140 .2000 480 ---- ---- ---- ---- .1780 -.0140 .1920 485 ---- ---- ---- ---- .1705 -.0135 .1840 490 ---- ---- ---- ---- .1635 -.0130 .1765 495 ---- ---- ---- ---- .1570 -.0125 .1695 500 ---- ---- ---- ---- .1505 -.0120 .1625 505 ---- ---- ---- ---- .1445 -.0115 .1560 510 ---- ---- ---- ---- .1385 -.0115 .1500 515 ---- ---- ---- ---- .1330 -.0110 .1440 520 ---- ---- ---- ---- .1280 -.0105 .1385 525 ---- ---- ---- ---- .1230 -.0105 .1335 530 ---- ---- ---- ---- .1185 -.0100 .1285 535 ---- ---- ---- ---- .1140 -.0095 .1235 540 ---- ---- ---- ---- .1095 -.0095 .1190 545 ---- ---- ---- ---- .1055 -.0095 .1150 550 ---- ---- ---- ---- .1020 -.0085 .1105 555 ---- ---- ---- ---- .0985 -.0085 .1070 560 ---- ---- ---- ---- .0950 -.0080 .1030 565 ---- ---- ---- ---- .0915 -.0085 .1000 570 ---- ---- ---- ---- .0885 -.0080 .0965 575 ---- ---- ---- ---- .0860 -.0075 .0935 600 ---- ---- ---- ---- .0735 -.0065 .0800 625 ---- ---- ---- ---- .0640 -.0060 .0700 650 ---- ---- ---- ---- .0570 -.0055 .0625 675 ---- ---- ---- ---- .0520 -.0045 .0565 700 ---- ---- ---- ---- .0475 -.0045 .0520 725 ---- ---- ---- ---- .0445 -.0040 .0485 750 ---- ---- ---- ---- .0425 -.0035 .0460 775 ---- ---- ---- ---- .0405 -.0035 .0440 800 ---- ---- ---- ---- .0395 -.0035 .0430 825 ---- ---- ---- ---- .0385 -.0030 .0415 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.3895 -.0495 3.4390 050 ---- ---- ---- ---- 3.1395 -.0495 3.1890 075 ---- ---- ---- ---- 2.8895 -.0495 2.9390 100 ---- ---- ---- ---- 2.6395 -.0495 2.6890 125 ---- ---- ---- ---- 2.3895 -.0495 2.4390 150 ---- ---- ---- ---- 2.1400 -.0490 2.1890 175 ---- ---- ---- ---- 1.8985 -.0480 1.9465 200 ---- ---- ---- ---- 1.6665 -.0465 1.7130 220 ---- ---- ---- ---- 1.4865 -.0455 1.5320 225 ---- ---- ---- ---- 1.4425 -.0450 1.4875 230 ---- ---- ---- ---- 1.3990 -.0445 1.4435 235 ---- ---- ---- ---- 1.3555 -.0445 1.4000 240 ---- ---- ---- ---- 1.3130 -.0435 1.3565 245 ---- ---- ---- ---- 1.2705 -.0435 1.3140 250 ---- ---- ---- ---- 1.2290 -.0430 1.2720 255 ---- ---- ---- ---- 1.1880 -.0425 1.2305 260 ---- ---- ---- ---- 1.1475 -.0420 1.1895 265 ---- ---- ---- ---- 1.1075 -.0415 1.1490 270 ---- ---- ---- ---- 1.0685 -.0410 1.1095 275 ---- ---- ---- ---- 1.0305 -.0405 1.0710 280 ---- ---- ---- ---- .9930 -.0400 1.0330 285 ---- ---- ---- ---- .9565 -.0390 .9955 290 ---- ---- ---- ---- .9210 -.0385 .9595 295 ---- ---- ---- ---- .8860 -.0385 .9245 300 ---- ---- ---- ---- .8525 -.0375 .8900 305 ---- ---- ---- ---- .8200 -.0365 .8565 310 ---- ---- ---- ---- .7885 -.0360 .8245 315 ---- ---- ---- ---- .7575 -.0355 .7930 320 ---- ---- ---- ---- .7280 -.0350 .7630 325 ---- ---- ---- ---- .6995 -.0340 .7335 330 ---- ---- ---- ---- .6720 -.0330 .7050 335 ---- ---- ---- ---- .6450 -.0325 .6775 340 ---- ---- ---- ---- .6190 -.0320 .6510 345 ---- ---- ---- ---- .5940 -.0315 .6255 350 ---- ---- ---- ---- .5700 -.0305 .6005 355 ---- ---- ---- ---- .5470 -.0295 .5765 360 ---- ---- ---- ---- .5245 -.0290 .5535 365 ---- ---- ---- ---- .5030 -.0280 .5310 370 ---- ---- ---- ---- .4825 -.0275 .5100 375 ---- ---- ---- ---- .4625 -.0265 .4890 380 ---- ---- ---- ---- .4435 -.0260 .4695 385 ---- ---- ---- ---- .4250 -.0255 .4505 390 ---- ---- ---- ---- .4075 -.0245 .4320 395 ---- ---- ---- ---- .3905 -.0240 .4145 400 ---- ---- ---- ---- .3745 -.0235 .3980 405 ---- ---- ---- ---- .3590 -.0230 .3820 410 ---- ---- ---- ---- .3445 -.0220 .3665 415 ---- ---- ---- ---- .3300 -.0215 .3515 420 ---- ---- ---- ---- .3165 -.0210 .3375 425 ---- ---- ---- ---- .3035 -.0205 .3240 430 ---- ---- ---- ---- .2910 -.0200 .3110 435 ---- ---- ---- ---- .2790 -.0195 .2985 440 ---- ---- ---- ---- .2680 -.0185 .2865 445 ---- ---- ---- ---- .2570 -.0180 .2750 450 ---- ---- ---- ---- .2465 -.0175 .2640 455 ---- ---- ---- ---- .2365 -.0170 .2535 460 ---- ---- ---- ---- .2270 -.0160 .2430 465 ---- ---- ---- ---- .2175 -.0160 .2335 470 ---- ---- ---- ---- .2090 -.0155 .2245 475 ---- ---- ---- ---- .2005 -.0150 .2155 480 ---- ---- ---- ---- .1925 -.0145 .2070 485 ---- ---- ---- ---- .1850 -.0140 .1990 490 ---- ---- ---- ---- .1780 -.0135 .1915 495 ---- ---- ---- ---- .1710 -.0135 .1845 500 ---- ---- ---- ---- .1645 -.0130 .1775 505 ---- ---- ---- ---- .1585 -.0120 .1705 510 ---- ---- ---- ---- .1525 -.0120 .1645 515 ---- ---- ---- ---- .1465 -.0120 .1585 520 ---- ---- ---- ---- .1415 -.0110 .1525 525 ---- ---- ---- ---- .1360 -.0110 .1470 530 ---- ---- ---- ---- .1310 -.0110 .1420 535 ---- ---- ---- ---- .1265 -.0105 .1370 540 ---- ---- ---- ---- .1220 -.0100 .1320 545 ---- ---- ---- ---- .1175 -.0100 .1275 550 ---- ---- ---- ---- .1135 -.0095 .1230 555 ---- ---- ---- ---- .1095 -.0090 .1185 575 ---- ---- ---- ---- .0950 -.0080 .1030 600 ---- ---- ---- ---- .0800 -.0070 .0870 625 ---- ---- ---- ---- .0680 -.0060 .0740 650 ---- ---- ---- ---- .0580 -.0055 .0635 675 ---- ---- ---- ---- .0500 -.0045 .0545 700 ---- ---- ---- ---- .0430 -.0040 .0470 725 ---- ---- ---- ---- .0375 -.0035 .0410 750 ---- ---- ---- ---- .0325 -.0035 .0360 775 ---- ---- ---- ---- .0290 -.0025 .0315 800 ---- ---- ---- ---- .0255 -.0025 .0280 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.3880 -.0495 3.4375 050 ---- ---- ---- ---- 3.1380 -.0495 3.1875 075 ---- ---- ---- ---- 2.8880 -.0495 2.9375 100 ---- ---- ---- ---- 2.6380 -.0495 2.6875 125 ---- ---- ---- ---- 2.3880 -.0495 2.4375 150 ---- ---- ---- ---- 2.1390 -.0490 2.1880 175 ---- ---- ---- ---- 1.9000 -.0475 1.9475 200 ---- ---- ---- ---- 1.6690 -.0465 1.7155 225 ---- ---- ---- ---- 1.4470 -.0450 1.4920 230 ---- ---- ---- ---- 1.4040 -.0440 1.4480 235 ---- ---- ---- ---- 1.3610 -.0440 1.4050 240 ---- ---- ---- ---- 1.3185 -.0435 1.3620 245 ---- ---- ---- ---- 1.2765 -.0435 1.3200 250 ---- ---- ---- ---- 1.2355 -.0425 1.2780 255 ---- ---- ---- ---- 1.1945 -.0425 1.2370 260 ---- ---- ---- ---- 1.1545 -.0420 1.1965 265 ---- ---- ---- ---- 1.1150 -.0415 1.1565 270 ---- ---- ---- ---- 1.0765 -.0405 1.1170 275 ---- ---- ---- ---- 1.0385 -.0400 1.0785 280 ---- ---- ---- ---- 1.0015 -.0395 1.0410 285 ---- ---- ---- ---- .9650 -.0390 1.0040 290 ---- ---- ---- ---- .9300 -.0385 .9685 295 ---- ---- ---- ---- .8955 -.0380 .9335 300 ---- ---- ---- ---- .8625 -.0370 .8995 305 ---- ---- ---- ---- .8300 -.0365 .8665 310 ---- ---- ---- ---- .7990 -.0360 .8350 315 ---- ---- ---- ---- .7685 -.0355 .8040 320 ---- ---- ---- ---- .7390 -.0350 .7740 325 ---- ---- ---- ---- .7110 -.0340 .7450 330 ---- ---- ---- ---- .6835 -.0330 .7165 335 ---- ---- ---- ---- .6570 -.0325 .6895 340 ---- ---- ---- ---- .6315 -.0315 .6630 345 ---- ---- ---- ---- .6065 -.0310 .6375 350 ---- ---- ---- ---- .5825 -.0305 .6130 355 ---- ---- ---- ---- .5595 -.0300 .5895 360 ---- ---- ---- ---- .5375 -.0290 .5665 365 ---- ---- ---- ---- .5160 -.0285 .5445 370 ---- ---- ---- ---- .4955 -.0275 .5230 375 ---- ---- ---- ---- .4755 -.0270 .5025 380 ---- ---- ---- ---- .4565 -.0265 .4830 385 ---- ---- ---- ---- .4385 -.0255 .4640 390 ---- ---- ---- ---- .4210 -.0250 .4460 395 ---- ---- ---- ---- .4040 -.0245 .4285 400 ---- ---- ---- ---- .3880 -.0235 .4115 405 ---- ---- ---- ---- .3725 -.0230 .3955 410 ---- ---- ---- ---- .3580 -.0220 .3800 415 ---- ---- ---- ---- .3435 -.0220 .3655 420 ---- ---- ---- ---- .3300 -.0210 .3510 425 ---- ---- ---- ---- .3170 -.0205 .3375 430 ---- ---- ---- ---- .3045 -.0200 .3245 435 ---- ---- ---- ---- .2925 -.0195 .3120 440 ---- ---- ---- ---- .2810 -.0190 .3000 445 ---- ---- ---- ---- .2700 -.0185 .2885 450 ---- ---- ---- ---- .2595 -.0175 .2770 455 ---- ---- ---- ---- .2495 -.0170 .2665 460 ---- ---- ---- ---- .2395 -.0170 .2565 465 ---- ---- ---- ---- .2305 -.0160 .2465 470 ---- ---- ---- ---- .2215 -.0160 .2375 475 ---- ---- ---- ---- .2130 -.0155 .2285 480 ---- ---- ---- ---- .2050 -.0150 .2200 485 ---- ---- ---- ---- .1975 -.0140 .2115 490 ---- ---- ---- ---- .1900 -.0140 .2040 495 ---- ---- ---- ---- .1830 -.0135 .1965 500 ---- ---- ---- ---- .1765 -.0130 .1895 505 ---- ---- ---- ---- .1700 -.0125 .1825 510 ---- ---- ---- ---- .1640 -.0120 .1760 515 ---- ---- ---- ---- .1580 -.0120 .1700 520 ---- ---- ---- ---- .1525 -.0115 .1640 525 ---- ---- ---- ---- .1470 -.0115 .1585 530 ---- ---- ---- ---- .1420 -.0110 .1530 535 ---- ---- ---- ---- .1370 -.0110 .1480 540 ---- ---- ---- ---- .1325 -.0105 .1430 545 ---- ---- ---- ---- .1280 -.0100 .1380 550 ---- ---- ---- ---- .1235 -.0100 .1335 555 ---- ---- ---- ---- .1195 -.0095 .1290 575 ---- ---- ---- ---- .1045 -.0085 .1130 600 ---- ---- ---- ---- .0885 -.0075 .0960 625 ---- ---- ---- ---- .0760 -.0065 .0825 650 ---- ---- ---- ---- .0655 -.0055 .0710 675 ---- ---- ---- ---- .0565 -.0050 .0615 700 ---- ---- ---- ---- .0490 -.0045 .0535 725 ---- ---- ---- ---- .0430 -.0040 .0470 750 ---- ---- ---- ---- .0380 -.0035 .0415 775 ---- ---- ---- ---- .0335 -.0035 .0370 800 ---- ---- ---- ---- .0300 -.0030 .0330 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.3880 -.0495 3.4375 050 ---- ---- ---- ---- 3.1380 -.0495 3.1875 075 ---- ---- ---- ---- 2.8880 -.0495 2.9375 100 ---- ---- ---- ---- 2.6380 -.0495 2.6875 125 ---- ---- ---- ---- 2.3880 -.0495 2.4375 150 ---- ---- ---- ---- 2.1400 -.0490 2.1890 175 ---- ---- ---- ---- 1.9030 -.0475 1.9505 200 ---- ---- ---- ---- 1.6740 -.0465 1.7205 225 ---- ---- ---- ---- 1.4535 -.0445 1.4980 230 ---- ---- ---- ---- 1.4105 -.0445 1.4550 235 ---- ---- ---- ---- 1.3680 -.0440 1.4120 240 ---- ---- ---- ---- 1.3260 -.0435 1.3695 245 ---- ---- ---- ---- 1.2845 -.0430 1.3275 250 ---- ---- ---- ---- 1.2435 -.0425 1.2860 255 ---- ---- ---- ---- 1.2035 -.0420 1.2455 260 ---- ---- ---- ---- 1.1635 -.0415 1.2050 265 ---- ---- ---- ---- 1.1245 -.0410 1.1655 270 ---- ---- ---- ---- 1.0860 -.0405 1.1265 275 ---- ---- ---- ---- 1.0485 -.0400 1.0885 280 ---- ---- ---- ---- 1.0115 -.0395 1.0510 285 ---- ---- ---- ---- .9760 -.0390 1.0150 290 ---- ---- ---- ---- .9410 -.0385 .9795 295 ---- ---- ---- ---- .9070 -.0380 .9450 300 ---- ---- ---- ---- .8740 -.0370 .9110 305 ---- ---- ---- ---- .8420 -.0365 .8785 310 ---- ---- ---- ---- .8110 -.0360 .8470 315 ---- ---- ---- ---- .7810 -.0355 .8165 320 ---- ---- ---- ---- .7520 -.0345 .7865 325 ---- ---- ---- ---- .7240 -.0340 .7580 330 ---- ---- ---- ---- .6970 -.0330 .7300 335 ---- ---- ---- ---- .6705 -.0325 .7030 340 ---- ---- ---- ---- .6455 -.0315 .6770 345 ---- ---- ---- ---- .6205 -.0315 .6520 350 ---- ---- ---- ---- .5970 -.0305 .6275 355 ---- ---- ---- ---- .5740 -.0300 .6040 360 ---- ---- ---- ---- .5520 -.0290 .5810 365 ---- ---- ---- ---- .5310 -.0280 .5590 370 ---- ---- ---- ---- .5105 -.0275 .5380 375 ---- ---- ---- ---- .4905 -.0275 .5180 380 ---- ---- ---- ---- .4720 -.0260 .4980 385 ---- ---- ---- ---- .4535 -.0260 .4795 390 ---- ---- ---- ---- .4365 -.0250 .4615 395 ---- ---- ---- ---- .4195 -.0245 .4440 400 ---- ---- ---- ---- .4035 -.0240 .4275 405 ---- ---- ---- ---- .3880 -.0230 .4110 410 ---- ---- ---- ---- .3730 -.0230 .3960 415 ---- ---- ---- ---- .3590 -.0220 .3810 420 ---- ---- ---- ---- .3455 -.0210 .3665 425 ---- ---- ---- ---- .3320 -.0210 .3530 430 ---- ---- ---- ---- .3195 -.0205 .3400 435 ---- ---- ---- ---- .3075 -.0195 .3270 440 ---- ---- ---- ---- .2960 -.0190 .3150 445 ---- ---- ---- ---- .2845 -.0185 .3030 450 ---- ---- ---- ---- .2735 -.0185 .2920 455 ---- ---- ---- ---- .2635 -.0175 .2810 460 ---- ---- ---- ---- .2535 -.0170 .2705 465 ---- ---- ---- ---- .2435 -.0165 .2600 470 ---- ---- ---- ---- .2345 -.0160 .2505 475 ---- ---- ---- ---- .2255 -.0155 .2410 480 ---- ---- ---- ---- .2170 -.0150 .2320 485 ---- ---- ---- ---- .2085 -.0150 .2235 500 ---- ---- ---- ---- .1855 -.0135 .1990 525 ---- ---- ---- ---- .1530 -.0115 .1645 550 ---- ---- ---- ---- .1265 -.0100 .1365 575 ---- ---- ---- ---- .1045 -.0085 .1130 600 ---- ---- ---- ---- .0865 -.0075 .0940 625 ---- ---- ---- ---- .0720 -.0060 .0780 650 ---- ---- ---- ---- .0600 -.0050 .0650 675 ---- ---- ---- ---- .0500 -.0045 .0545 700 ---- ---- ---- ---- .0415 -.0040 .0455 725 ---- ---- ---- ---- .0350 -.0035 .0385 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.3850 -.0495 3.4345 050 ---- ---- ---- ---- 3.1350 -.0495 3.1845 075 ---- ---- ---- ---- 2.8850 -.0495 2.9345 100 ---- ---- ---- ---- 2.6350 -.0495 2.6845 125 ---- ---- ---- ---- 2.3850 -.0495 2.4345 150 ---- ---- ---- ---- 2.1385 -.0490 2.1875 175 ---- ---- ---- ---- 1.9035 -.0475 1.9510 200 ---- ---- ---- ---- 1.6765 -.0460 1.7225 225 ---- ---- ---- ---- 1.4580 -.0445 1.5025 230 ---- ---- ---- ---- 1.4155 -.0440 1.4595 235 ---- ---- ---- ---- 1.3735 -.0435 1.4170 240 ---- ---- ---- ---- 1.3320 -.0430 1.3750 245 ---- ---- ---- ---- 1.2905 -.0430 1.3335 250 ---- ---- ---- ---- 1.2500 -.0425 1.2925 255 ---- ---- ---- ---- 1.2100 -.0420 1.2520 260 ---- ---- ---- ---- 1.1705 -.0415 1.2120 265 ---- ---- ---- ---- 1.1320 -.0405 1.1725 270 ---- ---- ---- ---- 1.0940 -.0400 1.1340 275 ---- ---- ---- ---- 1.0565 -.0400 1.0965 280 ---- ---- ---- ---- 1.0200 -.0395 1.0595 285 ---- ---- ---- ---- .9845 -.0390 1.0235 290 ---- ---- ---- ---- .9500 -.0385 .9885 295 ---- ---- ---- ---- .9165 -.0375 .9540 300 ---- ---- ---- ---- .8840 -.0370 .9210 305 ---- ---- ---- ---- .8525 -.0365 .8890 310 ---- ---- ---- ---- .8220 -.0355 .8575 315 ---- ---- ---- ---- .7920 -.0355 .8275 320 ---- ---- ---- ---- .7635 -.0345 .7980 325 ---- ---- ---- ---- .7360 -.0335 .7695 330 ---- ---- ---- ---- .7090 -.0330 .7420 335 ---- ---- ---- ---- .6830 -.0325 .7155 340 ---- ---- ---- ---- .6580 -.0315 .6895 345 ---- ---- ---- ---- .6335 -.0310 .6645 350 ---- ---- ---- ---- .6100 -.0305 .6405 355 ---- ---- ---- ---- .5875 -.0295 .6170 360 ---- ---- ---- ---- .5655 -.0290 .5945 365 ---- ---- ---- ---- .5445 -.0285 .5730 370 ---- ---- ---- ---- .5240 -.0280 .5520 375 ---- ---- ---- ---- .5045 -.0270 .5315 380 ---- ---- ---- ---- .4860 -.0265 .5125 385 ---- ---- ---- ---- .4680 -.0255 .4935 390 ---- ---- ---- ---- .4505 -.0250 .4755 395 ---- ---- ---- ---- .4340 -.0245 .4585 400 ---- ---- ---- ---- .4180 -.0240 .4420 405 ---- ---- ---- ---- .4025 -.0235 .4260 410 ---- ---- ---- ---- .3875 -.0230 .4105 415 ---- ---- ---- ---- .3735 -.0220 .3955 420 ---- ---- ---- ---- .3600 -.0215 .3815 425 ---- ---- ---- ---- .3465 -.0210 .3675 430 ---- ---- ---- ---- .3340 -.0205 .3545 435 ---- ---- ---- ---- .3220 -.0195 .3415 440 ---- ---- ---- ---- .3100 -.0195 .3295 445 ---- ---- ---- ---- .2985 -.0190 .3175 450 ---- ---- ---- ---- .2880 -.0180 .3060 455 ---- ---- ---- ---- .2775 -.0175 .2950 460 ---- ---- ---- ---- .2670 -.0175 .2845 465 ---- ---- ---- ---- .2575 -.0170 .2745 470 ---- ---- ---- ---- .2480 -.0165 .2645 475 ---- ---- ---- ---- .2390 -.0160 .2550 480 ---- ---- ---- ---- .2300 -.0160 .2460 485 ---- ---- ---- ---- .2220 -.0150 .2370 500 ---- ---- ---- ---- .1985 -.0140 .2125 525 ---- ---- ---- ---- .1650 -.0120 .1770 550 ---- ---- ---- ---- .1375 -.0105 .1480 575 ---- ---- ---- ---- .1145 -.0090 .1235 600 ---- ---- ---- ---- .0960 -.0075 .1035 625 ---- ---- ---- ---- .0805 -.0065 .0870 650 ---- ---- ---- ---- .0675 -.0055 .0730 675 ---- ---- ---- ---- .0565 -.0050 .0615 700 ---- ---- ---- ---- .0480 -.0040 .0520 725 ---- ---- ---- ---- .0405 -.0040 .0445 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.3850 -.0495 3.4345 050 ---- ---- ---- ---- 3.1350 -.0495 3.1845 075 ---- ---- ---- ---- 2.8850 -.0495 2.9345 100 ---- ---- ---- ---- 2.6350 -.0495 2.6845 125 ---- ---- ---- ---- 2.3850 -.0495 2.4345 150 ---- ---- ---- ---- 2.1400 -.0485 2.1885 175 ---- ---- ---- ---- 1.9065 -.0475 1.9540 200 ---- ---- ---- ---- 1.6815 -.0455 1.7270 225 ---- ---- ---- ---- 1.4640 -.0445 1.5085 230 ---- ---- ---- ---- 1.4220 -.0435 1.4655 235 ---- ---- ---- ---- 1.3800 -.0435 1.4235 240 ---- ---- ---- ---- 1.3385 -.0430 1.3815 245 ---- ---- ---- ---- 1.2980 -.0425 1.3405 250 ---- ---- ---- ---- 1.2575 -.0420 1.2995 255 ---- ---- ---- ---- 1.2175 -.0420 1.2595 260 ---- ---- ---- ---- 1.1785 -.0410 1.2195 265 ---- ---- ---- ---- 1.1400 -.0410 1.1810 270 ---- ---- ---- ---- 1.1025 -.0400 1.1425 275 ---- ---- ---- ---- 1.0655 -.0395 1.1050 280 ---- ---- ---- ---- 1.0290 -.0395 1.0685 285 ---- ---- ---- ---- .9940 -.0385 1.0325 290 ---- ---- ---- ---- .9600 -.0380 .9980 295 ---- ---- ---- ---- .9265 -.0375 .9640 300 ---- ---- ---- ---- .8940 -.0370 .9310 305 ---- ---- ---- ---- .8630 -.0360 .8990 310 ---- ---- ---- ---- .8325 -.0355 .8680 315 ---- ---- ---- ---- .8030 -.0350 .8380 320 ---- ---- ---- ---- .7745 -.0345 .8090 325 ---- ---- ---- ---- .7470 -.0340 .7810 330 ---- ---- ---- ---- .7205 -.0330 .7535 335 ---- ---- ---- ---- .6945 -.0325 .7270 340 ---- ---- ---- ---- .6695 -.0320 .7015 345 ---- ---- ---- ---- .6455 -.0310 .6765 350 ---- ---- ---- ---- .6220 -.0305 .6525 355 ---- ---- ---- ---- .5995 -.0300 .6295 360 ---- ---- ---- ---- .5780 -.0290 .6070 365 ---- ---- ---- ---- .5570 -.0285 .5855 370 ---- ---- ---- ---- .5370 -.0275 .5645 375 ---- ---- ---- ---- .5175 -.0270 .5445 380 ---- ---- ---- ---- .4985 -.0265 .5250 385 ---- ---- ---- ---- .4805 -.0260 .5065 390 ---- ---- ---- ---- .4635 -.0250 .4885 395 ---- ---- ---- ---- .4465 -.0250 .4715 400 ---- ---- ---- ---- .4305 -.0245 .4550 405 ---- ---- ---- ---- .4155 -.0235 .4390 410 ---- ---- ---- ---- .4005 -.0230 .4235 415 ---- ---- ---- ---- .3865 -.0225 .4090 420 ---- ---- ---- ---- .3725 -.0220 .3945 425 ---- ---- ---- ---- .3595 -.0215 .3810 430 ---- ---- ---- ---- .3470 -.0205 .3675 435 ---- ---- ---- ---- .3345 -.0205 .3550 440 ---- ---- ---- ---- .3225 -.0200 .3425 445 ---- ---- ---- ---- .3115 -.0190 .3305 450 ---- ---- ---- ---- .3005 -.0185 .3190 455 ---- ---- ---- ---- .2895 -.0185 .3080 460 ---- ---- ---- ---- .2795 -.0180 .2975 465 ---- ---- ---- ---- .2695 -.0175 .2870 470 ---- ---- ---- ---- .2600 -.0170 .2770 475 ---- ---- ---- ---- .2510 -.0165 .2675 480 ---- ---- ---- ---- .2420 -.0160 .2580 485 ---- ---- ---- ---- .2335 -.0155 .2490 500 ---- ---- ---- ---- .2100 -.0140 .2240 525 ---- ---- ---- ---- .1755 -.0125 .1880 550 ---- ---- ---- ---- .1475 -.0105 .1580 575 ---- ---- ---- ---- .1235 -.0095 .1330 600 ---- ---- ---- ---- .1040 -.0085 .1125 625 ---- ---- ---- ---- .0880 -.0070 .0950 650 ---- ---- ---- ---- .0745 -.0060 .0805 675 ---- ---- ---- ---- .0630 -.0055 .0685 700 ---- ---- ---- ---- .0535 -.0045 .0580 725 ---- ---- ---- ---- .0455 -.0040 .0495 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.3820 -.0495 3.4315 050 ---- ---- ---- ---- 3.1320 -.0495 3.1815 075 ---- ---- ---- ---- 2.8820 -.0495 2.9315 100 ---- ---- ---- ---- 2.6320 -.0495 2.6815 125 ---- ---- ---- ---- 2.3820 -.0495 2.4315 150 ---- ---- ---- ---- 2.1390 -.0485 2.1875 175 ---- ---- ---- ---- 1.9075 -.0470 1.9545 200 ---- ---- ---- ---- 1.6840 -.0455 1.7295 225 ---- ---- ---- ---- 1.4680 -.0440 1.5120 230 ---- ---- ---- ---- 1.4260 -.0440 1.4700 235 ---- ---- ---- ---- 1.3845 -.0435 1.4280 240 ---- ---- ---- ---- 1.3435 -.0430 1.3865 245 ---- ---- ---- ---- 1.3030 -.0425 1.3455 250 ---- ---- ---- ---- 1.2630 -.0420 1.3050 255 ---- ---- ---- ---- 1.2235 -.0415 1.2650 260 ---- ---- ---- ---- 1.1845 -.0410 1.2255 265 ---- ---- ---- ---- 1.1465 -.0405 1.1870 270 ---- ---- ---- ---- 1.1090 -.0400 1.1490 275 ---- ---- ---- ---- 1.0720 -.0400 1.1120 280 ---- ---- ---- ---- 1.0365 -.0390 1.0755 285 ---- ---- ---- ---- 1.0015 -.0385 1.0400 290 ---- ---- ---- ---- .9675 -.0380 1.0055 295 ---- ---- ---- ---- .9345 -.0375 .9720 300 ---- ---- ---- ---- .9025 -.0370 .9395 305 ---- ---- ---- ---- .8715 -.0360 .9075 310 ---- ---- ---- ---- .8415 -.0355 .8770 315 ---- ---- ---- ---- .8125 -.0350 .8475 320 ---- ---- ---- ---- .7840 -.0345 .8185 325 ---- ---- ---- ---- .7570 -.0335 .7905 330 ---- ---- ---- ---- .7305 -.0330 .7635 335 ---- ---- ---- ---- .7050 -.0325 .7375 340 ---- ---- ---- ---- .6800 -.0320 .7120 345 ---- ---- ---- ---- .6560 -.0315 .6875 350 ---- ---- ---- ---- .6330 -.0305 .6635 355 ---- ---- ---- ---- .6105 -.0300 .6405 360 ---- ---- ---- ---- .5890 -.0295 .6185 365 ---- ---- ---- ---- .5685 -.0285 .5970 370 ---- ---- ---- ---- .5485 -.0275 .5760 375 ---- ---- ---- ---- .5290 -.0275 .5565 380 ---- ---- ---- ---- .5105 -.0265 .5370 385 ---- ---- ---- ---- .4925 -.0260 .5185 390 ---- ---- ---- ---- .4755 -.0255 .5010 395 ---- ---- ---- ---- .4585 -.0250 .4835 400 ---- ---- ---- ---- .4430 -.0240 .4670 405 ---- ---- ---- ---- .4275 -.0235 .4510 410 ---- ---- ---- ---- .4125 -.0235 .4360 415 ---- ---- ---- ---- .3985 -.0225 .4210 420 ---- ---- ---- ---- .3850 -.0220 .4070 425 ---- ---- ---- ---- .3715 -.0215 .3930 430 ---- ---- ---- ---- .3590 -.0210 .3800 435 ---- ---- ---- ---- .3465 -.0205 .3670 440 ---- ---- ---- ---- .3350 -.0200 .3550 445 ---- ---- ---- ---- .3235 -.0195 .3430 450 ---- ---- ---- ---- .3125 -.0190 .3315 455 ---- ---- ---- ---- .3015 -.0185 .3200 460 ---- ---- ---- ---- .2915 -.0180 .3095 465 ---- ---- ---- ---- .2815 -.0175 .2990 470 ---- ---- ---- ---- .2720 -.0170 .2890 475 ---- ---- ---- ---- .2625 -.0170 .2795 480 ---- ---- ---- ---- .2535 -.0165 .2700 485 ---- ---- ---- ---- .2450 -.0160 .2610 500 ---- ---- ---- ---- .2210 -.0145 .2355 525 ---- ---- ---- ---- .1865 -.0125 .1990 550 ---- ---- ---- ---- .1570 -.0115 .1685 575 ---- ---- ---- ---- .1330 -.0095 .1425 600 ---- ---- ---- ---- .1125 -.0085 .1210 625 ---- ---- ---- ---- .0955 -.0075 .1030 650 ---- ---- ---- ---- .0815 -.0065 .0880 675 ---- ---- ---- ---- .0695 -.0055 .0750 700 ---- ---- ---- ---- .0595 -.0050 .0645 725 ---- ---- ---- ---- .0510 -.0045 .0555 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.3820 -.0495 3.4315 050 ---- ---- ---- ---- 3.1320 -.0495 3.1815 075 ---- ---- ---- ---- 2.8820 -.0495 2.9315 100 ---- ---- ---- ---- 2.6320 -.0495 2.6815 125 ---- ---- ---- ---- 2.3820 -.0495 2.4315 150 ---- ---- ---- ---- 2.1410 -.0485 2.1895 175 ---- ---- ---- ---- 1.9115 -.0470 1.9585 200 ---- ---- ---- ---- 1.6895 -.0455 1.7350 225 ---- ---- ---- ---- 1.4755 -.0435 1.5190 230 ---- ---- ---- ---- 1.4335 -.0435 1.4770 235 ---- ---- ---- ---- 1.3925 -.0430 1.4355 240 ---- ---- ---- ---- 1.3515 -.0425 1.3940 245 ---- ---- ---- ---- 1.3110 -.0425 1.3535 250 ---- ---- ---- ---- 1.2715 -.0420 1.3135 255 ---- ---- ---- ---- 1.2320 -.0415 1.2735 260 ---- ---- ---- ---- 1.1935 -.0410 1.2345 265 ---- ---- ---- ---- 1.1560 -.0400 1.1960 270 ---- ---- ---- ---- 1.1185 -.0400 1.1585 275 ---- ---- ---- ---- 1.0820 -.0395 1.1215 280 ---- ---- ---- ---- 1.0465 -.0390 1.0855 285 ---- ---- ---- ---- 1.0120 -.0385 1.0505 290 ---- ---- ---- ---- .9785 -.0375 1.0160 295 ---- ---- ---- ---- .9455 -.0375 .9830 300 ---- ---- ---- ---- .9140 -.0365 .9505 305 ---- ---- ---- ---- .8830 -.0360 .9190 310 ---- ---- ---- ---- .8535 -.0355 .8890 315 ---- ---- ---- ---- .8245 -.0350 .8595 320 ---- ---- ---- ---- .7965 -.0345 .8310 325 ---- ---- ---- ---- .7695 -.0335 .8030 330 ---- ---- ---- ---- .7435 -.0330 .7765 335 ---- ---- ---- ---- .7180 -.0325 .7505 340 ---- ---- ---- ---- .6935 -.0315 .7250 345 ---- ---- ---- ---- .6695 -.0310 .7005 350 ---- ---- ---- ---- .6465 -.0305 .6770 355 ---- ---- ---- ---- .6245 -.0300 .6545 360 ---- ---- ---- ---- .6030 -.0295 .6325 365 ---- ---- ---- ---- .5825 -.0285 .6110 370 ---- ---- ---- ---- .5625 -.0280 .5905 375 ---- ---- ---- ---- .5430 -.0275 .5705 380 ---- ---- ---- ---- .5245 -.0270 .5515 385 ---- ---- ---- ---- .5070 -.0260 .5330 390 ---- ---- ---- ---- .4895 -.0260 .5155 395 ---- ---- ---- ---- .4730 -.0250 .4980 400 ---- ---- ---- ---- .4570 -.0245 .4815 405 ---- ---- ---- ---- .4420 -.0240 .4660 410 ---- ---- ---- ---- .4270 -.0235 .4505 415 ---- ---- ---- ---- .4130 -.0230 .4360 420 ---- ---- ---- ---- .3990 -.0225 .4215 425 ---- ---- ---- ---- .3860 -.0220 .4080 430 ---- ---- ---- ---- .3735 -.0210 .3945 435 ---- ---- ---- ---- .3610 -.0205 .3815 440 ---- ---- ---- ---- .3490 -.0205 .3695 445 ---- ---- ---- ---- .3375 -.0200 .3575 450 ---- ---- ---- ---- .3265 -.0195 .3460 455 ---- ---- ---- ---- .3155 -.0190 .3345 460 ---- ---- ---- ---- .3055 -.0180 .3235 465 ---- ---- ---- ---- .2955 -.0175 .3130 470 ---- ---- ---- ---- .2855 -.0175 .3030 475 ---- ---- ---- ---- .2760 -.0175 .2935 480 ---- ---- ---- ---- .2670 -.0170 .2840 485 ---- ---- ---- ---- .2585 -.0160 .2745 500 ---- ---- ---- ---- .2340 -.0150 .2490 525 ---- ---- ---- ---- .1985 -.0135 .2120 550 ---- ---- ---- ---- .1685 -.0120 .1805 575 ---- ---- ---- ---- .1435 -.0105 .1540 600 ---- ---- ---- ---- .1225 -.0090 .1315 625 ---- ---- ---- ---- .1045 -.0080 .1125 650 ---- ---- ---- ---- .0900 -.0065 .0965 675 ---- ---- ---- ---- .0770 -.0060 .0830 700 ---- ---- ---- ---- .0665 -.0055 .0720 725 ---- ---- ---- ---- .0575 -.0045 .0620 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1794 3229 59224 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 27 220 ---- ---- ---- ---- .0005 UNCH .0005 10 225 ---- ---- ---- ---- .0005 UNCH .0005 25 230 ---- ---- ---- ---- .0005 UNCH .0005 16 235 ---- ---- ---- ---- .0005 UNCH .0005 109 240 ---- ---- ---- ---- .0005 UNCH .0005 15 245 ---- ---- ---- ---- .0005 UNCH .0005 26 250 ---- ---- ---- ---- .0005 UNCH .0005 1302 255 ---- ---- ---- ---- .0005 UNCH .0005 10 260 ---- ---- ---- ---- .0005 UNCH .0005 26 265 ---- ---- ---- ---- .0005 UNCH .0005 14 270 ---- ---- ---- ---- .0005 UNCH .0005 59 275 ---- ---- ---- ---- .0005 UNCH .0005 1666 280 ---- ---- ---- ---- .0005 UNCH .0005 646 285 ---- ---- ---- ---- .0005 UNCH .0005 219 290 ---- ---- ---- ---- .0005 UNCH .0005 1021 295 ---- ---- ---- ---- .0005 UNCH .0005 425 300 ---- ---- ---- ---- .0005 UNCH .0005 2642 305 ---- ---- ---- ---- .0005 UNCH .0005 2133 308 ---- ---- ---- ---- .0005 UNCH .0005 38 309 ---- ---- ---- ---- .0005 UNCH .0005 7 310 ---- ---- ---- ---- .0005 UNCH .0005 829 311 ---- ---- ---- ---- .0005 UNCH .0005 12 312 ---- ---- ---- ---- .0005 UNCH .0005 193 313 ---- ---- ---- ---- .0005 UNCH .0005 37 314 ---- ---- ---- ---- .0005 UNCH .0005 13 315 ---- ---- ---- ---- .0005 UNCH .0005 424 316 ---- ---- ---- ---- .0005 UNCH .0005 26 317 ---- ---- ---- ---- .0005 UNCH .0005 43 318 ---- ---- ---- ---- .0005 UNCH .0005 66 319 ---- ---- ---- ---- .0005 UNCH .0005 190 320 ---- ---- ---- ---- .0005 UNCH 10 .0005 1 1619 321 ---- ---- ---- ---- .0005 UNCH .0005 111 322 ---- ---- ---- ---- .0005 UNCH .0005 98 323 ---- ---- ---- ---- .0005 UNCH .0005 112 324 ---- ---- ---- ---- .0005 UNCH .0005 43 325 ---- ---- ---- ---- .0005 UNCH .0005 561 326 ---- ---- ---- ---- .0005 UNCH .0005 70 327 ---- ---- ---- ---- .0005 UNCH .0005 87 328 ---- ---- ---- ---- .0005 UNCH .0005 17 329 ---- ---- ---- ---- .0010 +.0005 .0005 1 330 ---- ---- ---- ---- .0010 UNCH .0010 2 873 331 ---- ---- ---- ---- .0010 UNCH .0010 54 332 ---- ---- ---- ---- .0010 UNCH .0010 37 333 ---- ---- ---- ---- .0010 UNCH .0010 55 334 ---- ---- ---- ---- .0010 UNCH .0010 25 335 ---- ---- ---- ---- .0015 UNCH .0015 481 336 ---- ---- ---- ---- .0015 UNCH .0015 118 337 ---- ---- ---- ---- .0015 UNCH .0015 53 338 ---- ---- ---- ---- .0015 -.0005 .0020 34 339 .0020 .0020 .0020 .0020 .0020 UNCH 10 .0020 24 340 ---- ---- ---- ---- .0020 UNCH 20 .0020 1715 341 ---- ---- ---- ---- .0020 -.0005 .0025 43 342 ---- ---- ---- ---- .0025 UNCH .0025 33 343 ---- ---- .0025A .0025A .0025 -.0005 .0030 61 344 ---- ---- .0030A .0030A .0030 -.0005 .0035 10 34 345 ---- ---- .0030A .0030A .0035 UNCH .0035 170 648 346 ---- ---- .0035A .0035A .0040 UNCH .0040 19 347 ---- ---- .0040A .0040A .0045 UNCH .0045 34 348 ---- ---- .0045A .0045A .0050 UNCH .0050 31 349 ---- ---- .0045A .0045A .0055 UNCH .0055 10 25 350 .0070 .0070 .0050A .0070 .0065 +.0005 135 .0060 1 598 351 ---- .0075B .0060A .0060A .0075 +.0005 .0070 52 352 ---- .0085B .0065A .0065A .0085 +.0005 .0080 10 21 353 ---- .0100B .0070A .0070A .0100 +.0015 .0085 28 354 ---- .0115B .0080A .0080A .0110 +.0010 .0100 39 355 ---- .0130B .0085A .0085A .0130 +.0020 .0110 4 301 356 ---- .0155B .0095A .0095A .0150 +.0030 .0120 207 181 357 .0165 .0175B .0105A .0175B .0170 +.0035 3 .0135 6 17 358 .0175 .0200B .0115A .0200B .0195 +.0045 14 .0150 8 27 359 ---- .0230B .0125A .0125A .0225 +.0055 .0170 27 360 .0165 .0260B .0140A .0180A .0255 +.0070 12 .0185 2 363 361 ---- .0295B .0155A .0295B .0290 +.0080 .0210 10 362 ---- .0335B .0175A .0335B .0330 +.0095 .0235 4 110 363 ---- .0375B .0195A .0375B .0380 +.0120 4 .0260 5 74 364 ---- .0425B .0215A .0425B .0430 +.0140 .0290 4 35 365 .0400 .0480B .0245A .0325A .0485 +.0160 101 .0325 80 522 366 ---- .0545B .0275A .0545B .0545 +.0180 .0365 16 367 .0475 .0605B .0310A .0385A .0610 +.0205 10 .0405 8 368 ---- .0675B .0350A .0675B .0680 +.0230 .0450 75 369 ---- .0750B .0395A .0750B .0750 +.0250 .0500 10 22 370 .0820 .0830B .0440A .0790A .0825 +.0270 2 .0555 152 260 371 ---- .0900B .0495A .0900B .0905 +.0295 .0610 76 372 ---- .0935B .0550A .0925B .0990 +.0320 .0670 16 373 ---- .0970B .0605A .0605A .1075 +.0340 .0735 2 100 374 ---- .0995B .0670A .0670A .1160 +.0355 .0805 44 375 .1115 .1115 .0735A .1090A .1250 +.0375 57 .0875 45 529 376 ---- .1085B .0805A .0805A .1340 +.0390 .0950 26 377 ---- .1165B .0875A .0875A .1435 +.0410 .1025 20 378 ---- .1205B .0950A .0950A .1525 +.0420 .1105 39 379 ---- .1235B .1030A .1030A .1620 +.0435 .1185 34 380 ---- .1725B .1110A .1110A .1715 +.0450 .1265 1 185 381 ---- ---- .1270A .1270A .1810 +.0455 .1355 382 ---- ---- .1340A .1340A .1910 +.0470 .1440 26 383 ---- ---- ---- ---- .2005 +.0480 .1525 20 384 ---- ---- ---- ---- .2105 +.0490 .1615 385 ---- ---- ---- ---- .2200 +.0495 .1705 2 81 386 ---- ---- ---- ---- .2300 +.0500 .1800 387 ---- ---- ---- ---- .2395 +.0505 .1890 388 ---- ---- ---- ---- .2495 +.0510 .1985 389 ---- ---- ---- ---- .2595 +.0515 .2080 1 390 ---- .2680B .2000A .2000A .2695 +.0520 .2175 91 391 ---- ---- ---- ---- .2790 +.0520 .2270 20 392 ---- ---- ---- ---- .2890 +.0525 .2365 393 ---- ---- ---- ---- .2990 +.0530 .2460 394 ---- ---- ---- ---- .3090 +.0535 .2555 395 ---- ---- ---- ---- .3190 +.0535 .2655 17 396 ---- ---- ---- ---- .3290 +.0540 .2750 397 ---- ---- ---- ---- .3385 +.0540 .2845 398 ---- ---- ---- ---- .3485 +.0540 .2945 399 ---- ---- ---- ---- .3585 +.0545 .3040 400 ---- ---- .2970A .2970A .3685 +.0545 .3140 24 401 ---- ---- ---- ---- .3785 +.0545 .3240 402 ---- ---- ---- ---- .3885 +.0550 .3335 403 ---- ---- ---- ---- .3985 +.0550 .3435 404 ---- ---- ---- ---- .4085 +.0550 .3535 405 ---- ---- ---- ---- .4185 +.0550 .3635 26 406 ---- ---- ---- ---- .4285 +.0555 .3730 407 ---- ---- ---- ---- .4385 +.0555 .3830 408 ---- ---- ---- ---- .4485 +.0555 .3930 409 ---- ---- ---- ---- .4585 +.0555 .4030 410 ---- ---- ---- ---- .4685 +.0555 .4130 4 411 ---- ---- ---- ---- .4785 +.0560 .4225 415 .5155 .5155 .5155 .5155 .5185 +.0560 4 .4625 4 420 .5665 .5665 .5665 .5665 .5685 +.0560 4 .5125 5 425 ---- ---- ---- ---- .6185 +.0560 .5625 75 430 ---- ---- ---- ---- .6685 +.0560 .6125 19 435 ---- ---- ---- ---- .7185 +.0560 .6625 16 440 ---- ---- ---- ---- .7685 +.0560 .7125 4 445 ---- ---- ---- ---- .8185 +.0560 .7625 125 450 ---- ---- ---- ---- .8685 +.0560 .8125 50 455 ---- ---- ---- ---- .9185 +.0560 .8625 460 ---- ---- ---- ---- .9685 +.0560 .9125 465 ---- ---- ---- ---- 1.0185 +.0560 .9625 470 ---- ---- ---- ---- 1.0685 +.0565 1.0120 5 475 ---- ---- ---- ---- 1.1185 +.0565 1.0620 480 ---- ---- ---- ---- 1.1685 +.0565 1.1120 485 ---- ---- ---- ---- 1.2185 +.0565 1.1620 490 ---- ---- ---- ---- 1.2680 +.0560 1.2120 495 ---- ---- ---- ---- 1.3180 +.0560 1.2620 500 ---- ---- ---- ---- 1.3680 +.0560 1.3120 505 ---- ---- ---- ---- 1.4180 +.0560 1.3620 510 ---- ---- ---- ---- 1.4680 +.0560 1.4120 515 ---- ---- ---- ---- 1.5180 +.0560 1.4620 520 ---- ---- ---- ---- 1.5680 +.0560 1.5120 525 ---- ---- ---- ---- 1.6180 +.0560 1.5620 530 ---- ---- ---- ---- 1.6680 +.0560 1.6120 535 ---- ---- ---- ---- 1.7180 +.0560 1.6620 540 ---- ---- ---- ---- 1.7680 +.0560 1.7120 545 ---- ---- ---- ---- 1.8180 +.0560 1.7620 550 ---- ---- ---- ---- 1.8680 +.0560 1.8120 555 ---- ---- ---- ---- 1.9180 +.0560 1.8620 560 ---- ---- ---- ---- 1.9680 +.0560 1.9120 565 ---- ---- ---- ---- 2.0180 +.0560 1.9620 570 ---- ---- ---- ---- 2.0680 +.0560 2.0120 575 ---- ---- ---- ---- 2.1180 +.0560 2.0620 4 580 ---- ---- ---- ---- 2.1680 +.0560 2.1120 585 ---- ---- ---- ---- 2.2180 +.0560 2.1620 600 ---- ---- ---- ---- 2.3680 +.0560 2.3120 625 ---- ---- ---- ---- 2.6180 +.0560 2.5620 650 ---- ---- ---- ---- 2.8680 +.0560 2.8120 675 ---- ---- ---- ---- 3.1180 +.0560 3.0620 700 ---- ---- ---- ---- 3.3680 +.0560 3.3120 725 ---- ---- ---- ---- 3.6180 +.0560 3.5620 750 ---- ---- ---- ---- 3.8680 +.0560 3.8120 775 ---- ---- ---- ---- 4.1180 +.0560 4.0620 800 ---- ---- ---- ---- 4.3680 +.0560 4.3120 825 ---- ---- ---- ---- 4.6180 +.0560 4.5620 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 ---- ---- ---- ---- .0010 UNCH .0010 225 ---- ---- ---- ---- .0010 UNCH .0010 1 230 ---- ---- ---- ---- .0010 -.0005 .0015 235 ---- ---- ---- ---- .0015 UNCH .0015 2 240 .0010 .0010 .0010 .0010 .0015 UNCH 2 .0015 27 245 ---- ---- ---- ---- .0015 -.0005 .0020 3 250 ---- ---- ---- ---- .0020 UNCH .0020 15 255 .0020 .0020 .0020 .0020 .0025 +.0005 10 .0020 5 260 ---- ---- ---- ---- .0025 UNCH .0025 8 265 .0025 .0025 .0025 .0025 .0030 UNCH 10 .0030 42 270 ---- ---- ---- ---- .0035 +.0005 .0030 15 275 ---- ---- ---- ---- .0040 +.0005 .0035 110 280 .0045 .0045 .0045 .0045 .0050 +.0010 10 .0040 120 285 .0050 .0050 .0050 .0050 .0055 +.0005 1 .0050 11 290 ---- .0060B ---- .0060B .0070 +.0015 .0055 544 295 ---- .0075B ---- .0075B .0080 +.0015 .0065 38 300 .0100 .0100 .0090 .0100 .0100 +.0020 3 .0080 10 1049 305 ---- .0115B ---- .0115B .0120 +.0020 .0100 65 308 ---- .0130B ---- .0130B .0135 +.0020 .0115 106 309 ---- .0135B ---- .0135B .0145 +.0025 .0120 10 310 ---- .0140B ---- .0140B .0150 +.0025 .0125 20 311 ---- .0150B ---- .0150B .0155 +.0025 .0130 312 ---- .0155B ---- .0155B .0165 +.0030 .0135 3 313 ---- .0165B ---- .0165B .0170 +.0030 .0140 314 ---- .0170B ---- .0170B .0175 +.0025 .0150 315 .0180 .0180 .0165A .0165A .0185 +.0030 1 .0155 224 316 ---- .0185B ---- .0185B .0195 +.0030 .0165 1 13 317 .0185 .0195B .0180A .0180A .0200 +.0030 20 .0170 20 318 .0195 .0205B .0185A .0205B .0210 +.0030 10 .0180 319 ---- .0215B ---- .0215B .0220 +.0035 .0185 320 ---- .0225B ---- .0225B .0230 +.0035 .0195 4 600 321 ---- .0235B ---- .0235B .0240 +.0035 .0205 1 322 ---- .0245B ---- .0245B .0250 +.0035 .0215 1 323 ---- .0260B ---- .0260B .0265 +.0040 .0225 1 324 ---- .0270B ---- .0270B .0275 +.0040 .0235 7 325 .0275 .0285B .0250A .0250A .0290 +.0045 1 .0245 401 326 .0270 .0295B .0260A .0260A .0300 +.0040 10 .0260 1 327 ---- .0310B ---- .0310B .0315 +.0045 .0270 328 .0310 .0330 .0310 .0325A .0330 +.0050 15 .0280 6 329 ---- .0340B ---- .0340B .0345 +.0050 .0295 32 330 .0355 .0355 .0305A .0355 .0360 +.0050 1 .0310 40 896 331 ---- .0370B .0320A .0370B .0375 +.0050 .0325 9 332 ---- .0390B ---- .0390B .0395 +.0060 .0335 120 333 ---- .0405B .0345A .0405B .0410 +.0060 .0350 1 334 ---- .0425B .0360A .0425B .0430 +.0060 .0370 16 335 ---- .0445B .0375A .0445B .0450 +.0065 .0385 10 317 336 ---- .0465B .0395A .0465B .0470 +.0070 10 .0400 10 337 ---- .0485B .0410A .0485B .0490 +.0070 .0420 338 ---- .0510B .0425A .0505B .0510 +.0070 .0440 4 4 339 .0495 .0530B .0445A .0530B .0535 +.0075 6 .0460 340 .0490 .0555B .0465A .0500A .0555 +.0075 150 .0480 452 443 341 ---- .0580B .0480A .0580B .0580 +.0080 .0500 342 ---- .0605B .0500A .0605B .0605 +.0085 .0520 6 343 ---- .0630B .0520A .0625B .0630 +.0085 .0545 1 344 .0575 .0660B .0540A .0660B .0660 +.0095 10 .0565 345 .0600 .0685B .0565A .0685B .0690 +.0100 10 .0590 12 346 ---- .0715B .0585A .0715B .0715 +.0100 .0615 4 17 347 ---- .0745B .0610A .0740B .0745 +.0105 .0640 348 ---- .0775B .0635A .0775B .0780 +.0110 .0670 8 349 ---- .0810B .0660A .0805B .0810 +.0115 .0695 10 350 .0825 .0840B .0685A .0830B .0845 +.0120 1 .0725 2 437 351 ---- .0875B .0710A .0875B .0880 +.0125 .0755 10 352 ---- .0915B .0740A .0910B .0915 +.0130 .0785 2 353 ---- .0950B .0770A .0945B .0950 +.0135 .0815 21 354 ---- .0990B .0800A .0985B .0990 +.0140 .0850 10 355 ---- .1025B .0830A .1025B .1030 +.0145 .0885 105 131 356 ---- .1065B .0860A .1065B .1070 +.0150 .0920 22 357 ---- .1110B .0895A .1105B .1110 +.0155 .0955 10 358 ---- .1150B .0930A .1145B .1150 +.0160 10 .0990 20 359 ---- .1195B .0965A .1190B .1195 +.0165 .1030 20 120 360 ---- .1240B .1000A .1240B .1240 +.0170 .1070 234 620 361 ---- .1285B .1040A .1285B .1285 +.0175 .1110 14 18 362 ---- .1335B .1080A .1325B .1335 +.0185 .1150 363 ---- .1385B .1115A .1375B .1380 +.0185 .1195 8 364 ---- .1430B .1160A .1425B .1430 +.0195 .1235 1 1 365 ---- .1485B .1200A .1475B .1485 +.0205 .1280 31 366 .1270 .1535B .1245A .1530B .1535 +.0205 6 .1330 2 367 .1445 .1590B .1290A .1580B .1590 +.0215 20 .1375 57 368 ---- .1645B .1335A .1635B .1645 +.0220 .1425 369 ---- .1700B .1380A .1695B .1700 +.0225 .1475 1 7 370 .1725 .1755B .1430A .1745B .1755 +.0230 2 .1525 7 371 ---- .1815B .1480A .1805B .1815 +.0240 .1575 372 ---- .1875B .1530A .1865B .1875 +.0245 .1630 373 ---- .1935B .1580A .1925B .1935 +.0255 .1680 2 374 ---- .1995B .1635A .1990B .1995 +.0255 .1740 375 ---- .2055B .1690A .2055B .2060 +.0265 .1795 1 88 376 ---- .2120B .1745A .2115B .2120 +.0270 .1850 377 ---- .2180B .1800A .2180B .2185 +.0275 .1910 22 378 ---- .2245B .1860A .2245B .2255 +.0285 .1970 1 379 ---- .2315B .1920A .2315B .2320 +.0290 .2030 380 ---- .2380B .1980A .2380B .2390 +.0295 .2095 25 381 ---- .2450B .2040A .2450B .2460 +.0305 .2155 382 ---- .2520B .2100A .2520B .2530 +.0310 .2220 5 383 ---- .2595B .2165A .2595B .2600 +.0315 .2285 384 ---- .2665B .2225A .2225A .2670 +.0320 .2350 385 ---- .2740B .2290A .2290A .2745 +.0325 .2420 1 2 386 ---- .2815B .2355A .2355A .2820 +.0335 .2485 387 ---- .2890B .2425A .2425A .2895 +.0340 .2555 2 388 ---- .2965B .2495A .2495A .2970 +.0345 .2625 2 389 ---- .3040B .2560A .2560A .3045 +.0345 .2700 390 ---- .3120B .2630A .2630A .3125 +.0355 .2770 2 44 391 ---- .3200B .2705A .2705A .3200 +.0355 .2845 392 ---- .3275B .2775A .2775A .3280 +.0365 .2915 393 ---- .3305B .2850A .2850A .3360 +.0370 .2990 394 ---- .3385B .2925A .2925A .3440 +.0370 .3070 395 .3190 .3470B .3000A .3465B .3520 +.0375 2 .3145 1 11 396 ---- .3545B .3075A .3075A .3605 +.0385 .3220 397 ---- .3635B .3150A .3150A .3685 +.0385 .3300 398 ---- .3715B .3230A .3230A .3770 +.0390 .3380 399 ---- .3805B .3310A .3310A .3855 +.0395 .3460 400 ---- .3940B .3385A .3940B .3940 +.0400 .3540 1 401 ---- .3975B .3530A .3530A .4025 +.0405 .3620 402 ---- .4065B .3610A .3610A .4110 +.0405 .3705 403 ---- .4090B .3695A .3695A .4195 +.0410 .3785 404 ---- .4115B .3775A .3775A .4285 +.0415 .3870 405 ---- .4115B .3860A .3860A .4370 +.0415 .3955 1 406 ---- .4105B .3940A .3940A .4460 +.0425 .4035 407 ---- ---- .4025A .4025A .4545 +.0425 .4120 408 ---- ---- .4110A .4110A .4635 +.0425 .4210 409 ---- ---- .4195A .4195A .4725 +.0430 .4295 410 ---- ---- .4285A .4285A .4815 +.0435 .4380 415 ---- ---- ---- ---- .5270 +.0445 .4825 420 ---- .5745B .5105A .5105A .5735 +.0460 .5275 425 ---- ---- ---- ---- .6205 +.0470 .5735 430 ---- .6690B .6030A .6030A .6680 +.0475 .6205 435 ---- ---- ---- ---- .7165 +.0490 .6675 440 ---- .7655B .6980A .6980A .7650 +.0495 .7155 1 445 ---- ---- ---- ---- .8135 +.0495 .7640 450 ---- .8635B .7945A .7945A .8625 +.0500 .8125 1 455 ---- ---- ---- ---- .9120 +.0510 .8610 460 ---- ---- ---- ---- .9610 +.0510 .9100 465 ---- ---- ---- ---- 1.0105 +.0515 .9590 470 ---- ---- ---- ---- 1.0600 +.0515 1.0085 475 ---- ---- ---- ---- 1.1095 +.0515 1.0580 480 ---- ---- ---- ---- 1.1595 +.0520 1.1075 485 ---- ---- ---- ---- 1.2090 +.0520 1.1570 490 ---- ---- ---- ---- 1.2590 +.0520 1.2070 495 ---- ---- ---- ---- 1.3090 +.0525 1.2565 500 ---- ---- ---- ---- 1.3585 +.0520 1.3065 505 ---- ---- ---- ---- 1.4085 +.0525 1.3560 510 ---- ---- ---- ---- 1.4585 +.0525 1.4060 515 ---- ---- ---- ---- 1.5085 +.0525 1.4560 520 ---- ---- ---- ---- 1.5585 +.0525 1.5060 525 ---- ---- ---- ---- 1.6085 +.0525 1.5560 530 ---- ---- ---- ---- 1.6585 +.0525 1.6060 535 ---- ---- ---- ---- 1.7085 +.0525 1.6560 540 ---- ---- ---- ---- 1.7585 +.0525 1.7060 545 ---- ---- ---- ---- 1.8085 +.0525 1.7560 550 ---- ---- ---- ---- 1.8585 +.0525 1.8060 555 ---- ---- ---- ---- 1.9085 +.0525 1.8560 560 ---- ---- ---- ---- 1.9585 +.0525 1.9060 565 ---- ---- ---- ---- 2.0085 +.0525 1.9560 570 ---- ---- ---- ---- 2.0585 +.0525 2.0060 575 ---- ---- ---- ---- 2.1085 +.0525 2.0560 580 ---- ---- ---- ---- 2.1585 +.0525 2.1060 585 ---- ---- ---- ---- 2.2085 +.0525 2.1560 600 ---- ---- ---- ---- 2.3585 +.0525 2.3060 625 ---- ---- ---- ---- 2.6085 +.0525 2.5560 650 ---- ---- ---- ---- 2.8585 +.0525 2.8060 675 ---- ---- ---- ---- 3.1085 +.0525 3.0560 700 ---- ---- ---- ---- 3.3585 +.0525 3.3060 725 ---- ---- ---- ---- 3.6085 +.0525 3.5560 750 ---- ---- ---- ---- 3.8585 +.0525 3.8060 775 ---- ---- ---- ---- 4.1085 +.0525 4.0560 800 ---- ---- ---- ---- 4.3585 +.0525 4.3060 825 ---- ---- ---- ---- 4.6085 +.0525 4.5560 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 ---- ---- ---- ---- .0010 -.0005 .0015 220 ---- ---- ---- ---- .0025 +.0005 .0020 225 ---- ---- ---- ---- .0025 UNCH .0025 230 ---- ---- ---- ---- .0030 UNCH .0030 235 ---- ---- ---- ---- .0035 UNCH .0035 1 240 ---- ---- ---- ---- .0040 UNCH .0040 245 ---- ---- ---- ---- .0045 UNCH .0045 10 250 ---- ---- ---- ---- .0055 +.0005 2 .0050 20 255 ---- ---- ---- ---- .0060 +.0005 .0055 2 260 ---- ---- ---- ---- .0070 +.0005 .0065 51 265 .0070 .0070 .0070 .0075B .0080 +.0005 1 .0075 1 2 270 ---- .0090B ---- .0090B .0095 +.0010 .0085 15 275 ---- .0105B ---- .0105B .0110 +.0010 .0100 25 280 ---- .0120B ---- .0120B .0130 +.0015 .0115 18 285 .0155 .0155 .0155 .0150A .0155 +.0020 3 .0135 23 290 ---- .0170B ---- .0170B .0180 +.0020 .0160 391 295 ---- .0205B ---- .0205B .0215 +.0025 1 .0190 171 300 ---- .0245B ---- .0245B .0255 +.0030 .0225 548 305 ---- .0295B ---- .0295B .0305 +.0035 2 .0270 295 310 ---- .0350B ---- .0350B .0360 +.0040 2 .0320 29 315 ---- .0420B .0375A .0420B .0425 +.0045 .0380 2 65 316 ---- .0435B .0390A .0435B .0440 +.0045 1 .0395 10 317 ---- .0450B .0400A .0450B .0455 +.0045 .0410 318 ---- .0465B .0415A .0465B .0475 +.0055 .0420 319 ---- .0480B .0425A .0480B .0490 +.0055 .0435 320 ---- .0495B .0440A .0495B .0505 +.0055 .0450 1 236 321 ---- .0515B .0455A .0515B .0525 +.0060 .0465 20 322 ---- .0530B .0470A .0530B .0540 +.0060 .0480 323 ---- .0550B .0485A .0550B .0560 +.0065 .0495 324 ---- .0570B .0500A .0570B .0575 +.0065 .0510 325 .0570 .0590B .0520A .0535A .0595 +.0065 1 .0530 134 326 ---- .0610B .0535A .0610B .0615 +.0070 .0545 327 ---- .0630B .0555A .0630B .0635 +.0070 .0565 328 ---- .0650B .0570A .0650B .0655 +.0075 .0580 329 ---- .0675B .0590A .0675B .0680 +.0080 .0600 330 .0605 .0695B .0605 .0645A .0700 +.0075 22 .0625 536 331 ---- .0720B .0625A .0720B .0725 +.0080 .0645 332 ---- .0745B .0645A .0745B .0745 +.0080 .0665 333 ---- .0770B .0665A .0770B .0770 +.0080 .0690 13 334 ---- .0795B .0685A .0795B .0795 +.0085 .0710 335 ---- .0820B .0705A .0815B .0820 +.0085 .0735 11 336 ---- .0845B .0730A .0840B .0850 +.0090 .0760 337 ---- .0875B .0750A .0875B .0875 +.0090 .0785 10 338 ---- .0905B .0775A .0900B .0905 +.0095 .0810 339 ---- .0930B .0800A .0930B .0935 +.0100 .0835 340 .0905 .0960B .0825A .0860A .0960 +.0100 2 .0860 1001 341 .0850 .0995B .0850 .0990B .0990 +.0100 4 .0890 342 ---- .1025B .0875A .1020B .1025 +.0110 .0915 343 ---- .1055B .0900A .1055B .1055 +.0110 .0945 344 ---- .1090B .0930A .1085B .1090 +.0115 .0975 345 ---- .1125B .0955A .1120B .1120 +.0115 .1005 24 346 ---- .1160B .0985A .1160B .1155 +.0120 .1035 23 347 ---- .1195B .1015A .1195B .1195 +.0130 .1065 348 ---- .1230B .1045A .1230B .1230 +.0130 .1100 10 349 ---- .1270B .1075A .1265B .1265 +.0130 .1135 12 350 ---- .1305B .1110A .1305B .1305 +.0140 .1165 12 351 ---- .1345B .1140A .1345B .1345 +.0140 .1205 352 ---- .1385B .1175A .1375B .1385 +.0145 .1240 353 ---- .1425B .1210A .1420B .1425 +.0150 .1275 354 ---- .1465B .1245A .1465B .1465 +.0150 .1315 355 ---- .1510B .1280A .1505B .1505 +.0155 .1350 63 356 ---- .1555B .1320A .1550B .1550 +.0160 .1390 1 357 ---- .1595B .1355A .1595B .1595 +.0165 .1430 10 358 ---- .1645B .1395A .1640B .1640 +.0170 .1470 359 ---- .1690B .1435A .1680B .1685 +.0170 .1515 3 360 ---- .1735B .1475A .1735B .1735 +.0180 .1555 2 361 ---- .1785B .1520A .1775B .1780 +.0180 .1600 7 362 ---- .1835B .1560A .1825B .1830 +.0185 .1645 363 ---- .1880B .1605A .1870B .1880 +.0190 .1690 364 ---- .1935B .1650A .1925B .1935 +.0200 .1735 365 .1905 .1985B .1695A .1780A .1985 +.0205 1 .1780 102 366 ---- .2035B .1740A .2030B .2035 +.0205 .1830 12 367 .1920 .2090B .1785A .2080B .2090 +.0210 10 .1880 10 368 ---- .2145B .1835A .2135B .2145 +.0220 .1925 369 .1900 .2200B .1885A .1890A .2200 +.0220 4 .1980 10 370 ---- .2255B .1930A .2245B .2255 +.0225 .2030 2 371 ---- .2310B .1985A .2300B .2310 +.0225 .2085 372 ---- .2370B .2035A .2360B .2370 +.0235 .2135 373 ---- .2425B .2085A .2420B .2425 +.0235 .2190 10 374 ---- .2485B .2140A .2480B .2485 +.0240 .2245 375 ---- .2545B .2195A .2540B .2550 +.0250 .2300 2 376 ---- .2610B .2250A .2600B .2610 +.0255 .2355 377 ---- .2670B .2305A .2665B .2670 +.0255 .2415 378 ---- .2730B .2360A .2730B .2730 +.0260 .2470 12 379 ---- .2795B .2420A .2785B .2795 +.0265 .2530 380 ---- .2860B .2475A .2850B .2860 +.0270 1 .2590 1 381 ---- .2925B .2535A .2915B .2925 +.0280 .2645 382 ---- .2980B .2595A .2980B .2995 +.0285 .2710 68 383 ---- .3050B .2660A .3050B .3060 +.0290 .2770 384 ---- .3115B .2720A .3115B .3130 +.0300 .2830 385 ---- .3185B .2780A .3185B .3195 +.0300 .2895 386 ---- .3255B .2845A .3255B .3265 +.0305 .2960 387 ---- .3325B .2910A .3325B .3335 +.0310 .3025 388 ---- .3395B .2970A .3395B .3405 +.0310 .3095 389 ---- .3465B .3035A .3465B .3475 +.0315 .3160 13 390 ---- .3540B .3105A .3540B .3545 +.0315 .3230 2 391 ---- .3610B .3170A .3170A .3620 +.0320 .3300 392 ---- .3685B .3240A .3240A .3690 +.0320 .3370 393 ---- .3760B .3305A .3305A .3765 +.0325 .3440 394 ---- .3835B .3375A .3375A .3840 +.0330 .3510 395 ---- .3910B .3445A .3445A .3915 +.0335 .3580 396 ---- .3985B .3515A .3515A .3990 +.0335 .3655 397 ---- .4065B .3585A .3585A .4065 +.0340 .3725 398 ---- .4140B .3660A .3660A .4145 +.0345 .3800 399 ---- .4220B .3730A .3730A .4220 +.0345 .3875 400 ---- .4300B .3805A .3805A .4300 +.0350 1 .3950 1 401 ---- .4380B .3880A .3880A .4380 +.0355 .4025 402 ---- .4455B .3955A .3955A .4460 +.0360 .4100 403 ---- .4540B .4030A .4030A .4540 +.0365 .4175 404 ---- .4565B .4105A .4105A .4620 +.0365 .4255 405 ---- .4650B .4180A .4180A .4700 +.0370 .4330 406 ---- .4730B .4260A .4260A .4780 +.0370 .4410 407 ---- .4810B .4335A .4335A .4865 +.0375 .4490 408 ---- .4895B .4415A .4415A .4945 +.0380 .4565 409 ---- .4975B .4495A .4495A .5030 +.0385 .4645 410 ---- .5065B .4575A .4575A .5115 +.0390 .4725 415 ---- .5490B .5045A .5045A .5540 +.0405 .5135 420 ---- .5975B .5400A .5400A .5975 +.0420 .5555 425 ---- ---- .5890A .5890A .6420 +.0435 .5985 430 ---- .6875B .6265A .6265A .6870 +.0445 .6425 435 ---- ---- ---- ---- .7325 +.0450 .6875 440 ---- .7795B .7165A .7165A .7790 +.0460 .7330 445 ---- ---- ---- ---- .8260 +.0470 .7790 450 ---- .8740B .8085A .8085A .8730 +.0475 .8255 1 455 ---- ---- ---- ---- .9210 +.0485 .8725 460 ---- ---- ---- ---- .9690 +.0490 .9200 465 ---- ---- ---- ---- 1.0170 +.0490 .9680 470 ---- 1.0665B .9985A .9985A 1.0655 +.0495 1.0160 475 ---- ---- ---- ---- 1.1145 +.0500 1.0645 480 ---- 1.1640B 1.0955A 1.0955A 1.1635 +.0505 1.1130 485 ---- ---- ---- ---- 1.2125 +.0510 1.1615 490 ---- 1.2625B 1.1930A 1.1930A 1.2615 +.0510 1.2105 495 ---- ---- ---- ---- 1.3110 +.0510 1.2600 500 ---- 1.3140B 1.2915A 1.2915A 1.3605 +.0515 1.3090 505 ---- ---- ---- ---- 1.4100 +.0515 1.3585 510 ---- ---- ---- ---- 1.4595 +.0515 1.4080 515 ---- ---- ---- ---- 1.5090 +.0515 1.4575 520 ---- ---- ---- ---- 1.5590 +.0520 1.5070 525 ---- ---- ---- ---- 1.6085 +.0520 1.5565 530 ---- ---- ---- ---- 1.6585 +.0520 1.6065 535 ---- ---- ---- ---- 1.7085 +.0525 1.6560 540 ---- ---- ---- ---- 1.7585 +.0525 1.7060 545 ---- ---- ---- ---- 1.8085 +.0525 1.7560 550 ---- ---- ---- ---- 1.8585 +.0525 1.8060 555 ---- ---- ---- ---- 1.9085 +.0525 1.8560 560 ---- ---- ---- ---- 1.9585 +.0525 1.9060 565 ---- ---- ---- ---- 2.0085 +.0525 1.9560 570 ---- ---- ---- ---- 2.0585 +.0525 2.0060 575 ---- ---- ---- ---- 2.1085 +.0525 2.0560 580 ---- ---- ---- ---- 2.1585 +.0525 2.1060 585 ---- ---- ---- ---- 2.2085 +.0525 2.1560 600 ---- ---- ---- ---- 2.3585 +.0525 2.3060 625 ---- ---- ---- ---- 2.6085 +.0525 2.5560 650 ---- ---- ---- ---- 2.8585 +.0525 2.8060 675 ---- ---- ---- ---- 3.1085 +.0525 3.0560 700 ---- ---- ---- ---- 3.3585 +.0525 3.3060 725 ---- ---- ---- ---- 3.6085 +.0525 3.5560 750 ---- ---- ---- ---- 3.8585 +.0525 3.8060 775 ---- ---- ---- ---- 4.1085 +.0525 4.0560 800 ---- ---- ---- ---- 4.3585 +.0525 4.3060 825 ---- ---- ---- ---- 4.6085 +.0525 4.5560 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 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0020 +.0005 .0015 200 ---- ---- ---- ---- .0035 UNCH .0035 27 220 ---- ---- ---- ---- .0055 +.0005 .0050 225 ---- ---- ---- ---- .0060 +.0005 .0055 37 230 ---- ---- ---- ---- .0070 +.0010 .0060 1 235 ---- ---- ---- ---- .0075 +.0005 .0070 240 ---- ---- ---- ---- .0085 +.0010 .0075 2 245 ---- ---- ---- ---- .0095 +.0010 .0085 2 250 ---- ---- ---- ---- .0105 +.0010 .0095 3 2717 255 ---- ---- ---- ---- .0120 +.0010 .0110 1 260 ---- ---- ---- ---- .0135 +.0015 .0120 59 265 ---- ---- ---- ---- .0155 +.0015 .0140 10 270 ---- ---- ---- ---- .0175 +.0015 .0160 275 .0180 .0190B .0180 .0190B .0200 +.0020 3 .0180 1655 280 ---- .0220B ---- .0220B .0230 +.0020 .0210 1 285 ---- .0255B ---- .0255B .0265 +.0025 1 .0240 10 290 ---- .0300B ---- .0300B .0305 +.0025 .0280 285 295 ---- .0345B ---- .0345B .0355 +.0030 .0325 23 300 ---- .0405B ---- .0405B .0415 +.0040 .0375 669 305 ---- .0470B ---- .0470B .0480 +.0045 .0435 31 310 ---- .0545B .0505A .0545B .0555 +.0045 .0510 26 315 ---- .0635B .0580A .0635B .0645 +.0055 .0590 10 320 ---- .0730B .0665A .0665A .0740 +.0060 .0680 453 325 .0830 .0845B .0760A .0830 .0855 +.0075 1 .0780 136 330 ---- .0975B .0865A .0975B .0980 +.0085 .0895 355 335 ---- .1110B .0985A .1110B .1120 +.0095 .1025 12 340 ---- .1270B .1120A .1270B .1280 +.0110 .1170 2516 345 ---- .1450B .1275A .1445B .1455 +.0120 .1335 32 350 ---- .1645B .1445A .1640B .1650 +.0140 .1510 109 355 ---- .1860B .1630A .1855B .1865 +.0160 .1705 2 135 360 ---- .2090B .1840A .2090B .2095 +.0175 .1920 2 371 365 ---- .2345B .2065A .2340B .2345 +.0190 .2155 24 370 ---- .2615B .2305A .2605B .2615 +.0205 .2410 126 375 ---- .2900B .2570A .2900B .2905 +.0225 .2680 101 380 ---- .3210B .2850A .3205B .3215 +.0250 .2965 4 385 ---- .3530B .3150A .3530B .3540 +.0270 .3270 2 390 ---- .3870B .3470A .3470A .3880 +.0285 .3595 40 395 ---- .4225B .3805A .3805A .4230 +.0300 .3930 400 ---- .4600B .4150A .4150A .4600 +.0315 .4285 1 405 ---- .4985B .4510A .4510A .4980 +.0330 .4650 410 ---- .5380B .4885A .4885A .5375 +.0345 .5030 415 ---- .5625B .5275A .5275A .5785 +.0365 .5420 420 ---- .6205B .5675A .5675A .6200 +.0375 .5825 425 ---- ---- ---- ---- .6625 +.0390 .6235 430 ---- .7065B .6505A .6505A .7060 +.0405 .6655 435 ---- ---- ---- ---- .7505 +.0420 .7085 440 ---- .7960B .7370A .7370A .7950 +.0430 .7520 445 ---- ---- ---- ---- .8405 +.0440 .7965 450 ---- .8870B .8260A .8260A .8865 +.0450 .8415 455 ---- ---- ---- ---- .9330 +.0460 .8870 460 ---- ---- ---- ---- .9795 +.0465 .9330 465 ---- ---- ---- ---- 1.0265 +.0470 .9795 470 ---- 1.0750B 1.0100A 1.0100A 1.0740 +.0480 1.0260 475 ---- ---- ---- ---- 1.1220 +.0485 1.0735 480 ---- 1.1705B 1.1045A 1.1045A 1.1700 +.0490 1.1210 485 ---- ---- ---- ---- 1.2180 +.0495 1.1685 490 ---- 1.2675B 1.2005A 1.2005A 1.2665 +.0495 1.2170 495 ---- ---- ---- ---- 1.3150 +.0500 1.2650 500 ---- 1.3650B 1.2970A 1.2970A 1.3640 +.0505 1.3135 505 ---- ---- ---- ---- 1.4130 +.0505 1.3625 510 ---- ---- ---- ---- 1.4620 +.0505 1.4115 515 ---- ---- ---- ---- 1.5115 +.0510 1.4605 520 ---- 1.5480B 1.4925A 1.4925A 1.5610 +.0515 1.5095 525 ---- ---- ---- ---- 1.6105 +.0515 1.5590 530 ---- ---- ---- ---- 1.6600 +.0520 1.6080 535 ---- ---- ---- ---- 1.7095 +.0520 1.6575 540 ---- ---- ---- ---- 1.7590 +.0520 1.7070 545 ---- ---- ---- ---- 1.8090 +.0520 1.7570 550 ---- ---- ---- ---- 1.8585 +.0520 1.8065 555 ---- ---- ---- ---- 1.9085 +.0520 1.8565 560 ---- ---- ---- ---- 1.9585 +.0525 1.9060 565 ---- ---- ---- ---- 2.0085 +.0525 1.9560 570 ---- ---- ---- ---- 2.0585 +.0525 2.0060 575 ---- ---- ---- ---- 2.1085 +.0525 2.0560 580 ---- ---- ---- ---- 2.1585 +.0525 2.1060 585 ---- ---- ---- ---- 2.2085 +.0525 2.1560 600 ---- ---- ---- ---- 2.3585 +.0525 2.3060 625 ---- ---- ---- ---- 2.6085 +.0525 2.5560 650 ---- ---- ---- ---- 2.8585 +.0525 2.8060 675 ---- ---- ---- ---- 3.1085 +.0525 3.0560 700 ---- ---- ---- ---- 3.3585 +.0525 3.3060 725 ---- ---- ---- ---- 3.6085 +.0525 3.5560 750 ---- ---- ---- ---- 3.8585 +.0525 3.8060 775 ---- ---- ---- ---- 4.1085 +.0525 4.0560 800 ---- ---- ---- ---- 4.3585 +.0525 4.3060 825 ---- ---- ---- ---- 4.6085 +.0525 4.5560 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 ---- ---- ---- ---- .0015 +.0005 .0010 175 ---- ---- ---- ---- .0030 +.0005 .0025 200 ---- ---- ---- ---- .0055 +.0005 .0050 220 ---- ---- ---- ---- .0090 +.0010 .0080 225 ---- ---- ---- ---- .0100 +.0010 .0090 230 ---- ---- ---- ---- .0110 +.0010 .0100 1 235 ---- ---- ---- ---- .0125 +.0010 .0115 240 ---- ---- ---- ---- .0140 +.0015 .0125 245 ---- ---- ---- ---- .0155 +.0015 .0140 250 ---- ---- ---- ---- .0175 +.0020 .0155 27 255 ---- ---- ---- ---- .0195 +.0020 .0175 260 ---- ---- ---- ---- .0215 +.0020 .0195 265 ---- .0225B ---- .0225B .0245 +.0025 .0220 3 270 ---- .0260B ---- .0260B .0275 +.0025 .0250 15 275 ---- .0300B ---- .0300B .0310 +.0025 .0285 3 280 ---- .0345B ---- .0345B .0355 +.0030 .0325 11 285 ---- .0395B ---- .0395B .0405 +.0040 .0365 290 ---- .0455B ---- .0455B .0460 +.0040 .0420 295 ---- .0520B ---- .0520B .0520 +.0040 .0480 3 300 ---- .0595B ---- .0595B .0595 +.0050 .0545 57 305 ---- .0675B ---- .0675B .0680 +.0060 .0620 310 ---- .0770B ---- .0770B .0770 +.0060 .0710 1 315 ---- .0875B ---- .0875B .0875 +.0070 .0805 320 .0970 .0995B .0905A .0990B .0995 +.0080 20 .0915 325 ---- .1125B .1020A .1125B .1125 +.0090 .1035 42 330 ---- .1265B .1145A .1265B .1270 +.0100 .1170 335 ---- .1425B .1280A .1425B .1430 +.0110 .1320 7 340 ---- .1600B .1435A .1595B .1605 +.0120 .1485 9 345 ---- .1785B .1600A .1785B .1795 +.0135 .1660 20 350 ---- .1990B .1785A .1990B .2000 +.0145 .1855 8 355 ---- .2215B .1985A .2210B .2220 +.0155 .2065 16 360 .2305 .2450B .2195A .2445B .2455 +.0165 9 .2290 26 365 ---- .2705B .2425A .2700B .2710 +.0180 .2530 19 370 ---- .2970B .2675A .2965B .2980 +.0195 .2785 375 ---- .3255B .2935A .3250B .3260 +.0205 .3055 380 ---- .3555B .3215A .3550B .3560 +.0220 .3340 33 385 ---- .3870B .3510A .3865B .3875 +.0240 .3635 390 ---- .4185B .3815A .4185B .4205 +.0255 .3950 395 ---- .4530B .4155A .4155A .4545 +.0265 .4280 400 ---- .4885B .4495A .4495A .4900 +.0280 .4620 405 ---- .5255B .4840A .4840A .5270 +.0300 .4970 410 ---- .5640B .5205A .5205A .5645 +.0310 .5335 415 ---- .6030B .5575A .5575A .6035 +.0325 .5710 420 ---- .6430B .5960A .5960A .6435 +.0340 .6095 425 ---- .6695B .6355A .6355A .6845 +.0350 .6495 430 ---- .7260B .6760A .6760A .7265 +.0365 .6900 435 ---- ---- ---- ---- .7690 +.0380 .7310 440 ---- .8120B .7590A .7590A .8120 +.0390 .7730 445 ---- ---- ---- ---- .8560 +.0400 .8160 450 ---- .9005B .8450A .8450A .9005 +.0410 .8595 455 ---- ---- ---- ---- .9455 +.0420 .9035 460 ---- ---- ---- ---- .9905 +.0425 .9480 465 ---- ---- ---- ---- 1.0365 +.0435 .9930 470 ---- 1.0830B 1.0240A 1.0240A 1.0830 +.0440 1.0390 475 ---- ---- ---- ---- 1.1295 +.0445 1.0850 480 ---- 1.1770B 1.1160A 1.1160A 1.1765 +.0455 1.1310 485 ---- ---- ---- ---- 1.2240 +.0460 1.1780 490 ---- 1.2715B 1.2095A 1.2095A 1.2715 +.0465 1.2250 495 ---- ---- ---- ---- 1.3190 +.0465 1.2725 500 ---- 1.3675B 1.3040A 1.3040A 1.3675 +.0475 1.3200 505 ---- ---- ---- ---- 1.4155 +.0475 1.3680 510 ---- ---- ---- ---- 1.4640 +.0480 1.4160 515 ---- ---- ---- ---- 1.5125 +.0485 1.4640 520 ---- 1.5620B 1.4965A 1.4965A 1.5615 +.0490 1.5125 525 ---- ---- ---- ---- 1.6105 +.0490 1.5615 530 ---- 1.6600B 1.5940A 1.5940A 1.6595 +.0495 1.6100 535 ---- ---- ---- ---- 1.7085 +.0495 1.6590 540 ---- 1.7585B 1.6920A 1.6920A 1.7580 +.0495 1.7085 545 ---- ---- ---- ---- 1.8075 +.0500 1.7575 550 ---- ---- 1.7905A 1.7905A 1.8570 +.0500 1.8070 555 ---- ---- ---- ---- 1.9065 +.0500 1.8565 560 ---- ---- ---- ---- 1.9565 +.0505 1.9060 565 ---- ---- ---- ---- 2.0060 +.0505 1.9555 570 ---- ---- ---- ---- 2.0560 +.0505 2.0055 575 ---- ---- ---- ---- 2.1060 +.0510 2.0550 580 ---- ---- ---- ---- 2.1560 +.0510 2.1050 600 ---- ---- ---- ---- 2.3560 +.0510 2.3050 625 ---- ---- ---- ---- 2.6060 +.0510 2.5550 650 ---- ---- ---- ---- 2.8560 +.0510 2.8050 675 ---- ---- ---- ---- 3.1060 +.0510 3.0550 700 ---- ---- ---- ---- 3.3560 +.0510 3.3050 725 ---- ---- ---- ---- 3.6060 +.0510 3.5550 750 ---- ---- ---- ---- 3.8560 +.0510 3.8050 775 ---- ---- ---- ---- 4.1060 +.0510 4.0550 800 ---- ---- ---- ---- 4.3560 +.0510 4.3050 825 ---- ---- ---- ---- 4.6060 +.0510 4.5550 HX MAY23 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 ---- ---- ---- ---- .0050 +.0010 .0040 200 ---- ---- ---- ---- .0090 +.0015 .0075 220 ---- ---- ---- ---- .0130 +.0010 .0120 225 .0150 .0150 .0150 .0150 .0145 +.0015 20 .0130 230 .0165 .0165 .0165 .0165 .0160 +.0015 10 .0145 102 235 .0180 .0180 .0180 .0180 .0180 +.0020 10 .0160 240 ---- ---- ---- ---- .0195 +.0015 .0180 245 ---- ---- ---- ---- .0220 +.0020 .0200 250 ---- ---- ---- ---- .0240 +.0020 .0220 201 255 ---- ---- ---- ---- .0270 +.0025 .0245 260 ---- ---- ---- ---- .0300 +.0025 2 .0275 265 ---- .0310B ---- .0310B .0335 +.0030 .0305 270 ---- .0355B ---- .0350B .0375 +.0030 .0345 210 275 ---- .0405B ---- .0400B .0420 +.0035 .0385 408 280 ---- .0460B ---- .0460B .0470 +.0035 2 .0435 285 ---- .0520B ---- .0520B .0530 +.0040 .0490 290 ---- .0590B ---- .0590B .0600 +.0045 .0555 295 ---- .0670B ---- .0665B .0675 +.0050 .0625 300 ---- .0755B ---- .0755B .0760 +.0055 .0705 302 305 ---- .0850B ---- .0850B .0855 +.0060 .0795 310 ---- .0955B ---- .0955B .0960 +.0070 .0890 315 ---- .1070B .0990A .1070B .1080 +.0080 .1000 320 ---- .1200B .1105A .1200B .1205 +.0080 .1125 325 ---- .1340B .1225A .1340B .1350 +.0095 .1255 330 ---- .1495B .1365A .1495B .1505 +.0105 .1400 335 ---- .1665B .1510A .1660B .1675 +.0115 .1560 340 ---- .1845B .1675A .1845B .1855 +.0120 .1735 345 ---- .2040B .1850A .2040B .2055 +.0135 .1920 200 350 ---- .2250B .2040A .2245B .2265 +.0145 .2120 4 355 ---- .2475B .2245A .2465B .2490 +.0160 .2330 18 360 ---- .2715B .2465A .2710B .2730 +.0170 .2560 5 365 ---- .2970B .2700A .2970B .2985 +.0185 .2800 370 ---- .3240B .2950A .3235B .3250 +.0195 .3055 375 ---- .3525B .3215A .3520B .3535 +.0210 .3325 1 380 ---- .3820B .3490A .3805B .3830 +.0225 .3605 385 ---- .4130B .3780A .4125B .4140 +.0235 .3905 390 ---- .4455B .4090A .4445B .4460 +.0245 .4215 395 ---- .4765B .4445A .4445A .4795 +.0260 .4535 400 ---- .5115B .4775A .4775A .5145 +.0275 .4870 405 ---- .5475B .5115A .5115A .5505 +.0290 .5215 410 ---- .5850B .5470A .5470A .5870 +.0295 .5575 415 ---- .6235B .5835A .5835A .6250 +.0310 .5940 420 ---- .6625B .6210A .6210A .6640 +.0320 .6320 425 ---- .7025B .6595A .6595A .7040 +.0335 .6705 430 ---- .7435B .6990A .6990A .7445 +.0345 .7100 435 ---- .7580B .7390A .7390A .7860 +.0355 .7505 440 ---- .8275B .7800A .7800A .8280 +.0365 .7915 445 ---- ---- ---- ---- .8710 +.0375 .8335 450 ---- .9140B .8640A .8640A .9145 +.0385 .8760 455 ---- ---- ---- ---- .9585 +.0390 .9195 460 ---- ---- ---- ---- 1.0030 +.0400 .9630 465 ---- ---- ---- ---- 1.0480 +.0405 1.0075 470 ---- 1.0935B 1.0390A 1.0390A 1.0935 +.0415 1.0520 475 ---- ---- ---- ---- 1.1390 +.0420 1.0970 480 ---- 1.1850B 1.1290A 1.1290A 1.1855 +.0430 1.1425 485 ---- ---- ---- ---- 1.2320 +.0435 1.1885 490 ---- 1.2785B 1.2210A 1.2210A 1.2790 +.0440 1.2350 495 ---- ---- ---- ---- 1.3260 +.0445 1.2815 500 ---- 1.3730B 1.3140A 1.3140A 1.3735 +.0450 1.3285 505 ---- ---- ---- ---- 1.4210 +.0455 1.3755 510 ---- ---- ---- ---- 1.4690 +.0460 1.4230 515 ---- ---- ---- ---- 1.5170 +.0460 1.4710 520 ---- 1.5650B 1.5035A 1.5035A 1.5655 +.0470 1.5185 525 ---- ---- ---- ---- 1.6140 +.0470 1.5670 530 ---- 1.6620B 1.5995A 1.5995A 1.6625 +.0475 1.6150 535 ---- ---- ---- ---- 1.7115 +.0480 1.6635 540 ---- 1.7600B 1.6965A 1.6965A 1.7605 +.0485 1.7120 545 ---- ---- ---- ---- 1.8095 +.0485 1.7610 550 ---- 1.8580B 1.7940A 1.7940A 1.8585 +.0485 1.8100 555 ---- ---- ---- ---- 1.9080 +.0490 1.8590 560 ---- 1.9385B 1.8920A 1.8920A 1.9575 +.0495 1.9080 565 ---- ---- ---- ---- 2.0070 +.0495 1.9575 570 ---- ---- ---- ---- 2.0565 +.0500 2.0065 575 ---- ---- ---- ---- 2.1065 +.0505 2.0560 580 ---- ---- ---- ---- 2.1560 +.0500 2.1060 600 ---- ---- ---- ---- 2.3560 +.0510 2.3050 625 ---- ---- ---- ---- 2.6060 +.0510 2.5550 650 ---- ---- ---- ---- 2.8560 +.0510 2.8050 675 ---- ---- ---- ---- 3.1060 +.0510 3.0550 700 ---- ---- ---- ---- 3.3560 +.0510 3.3050 725 ---- ---- ---- ---- 3.6060 +.0510 3.5550 750 ---- ---- ---- ---- 3.8560 +.0510 3.8050 775 ---- ---- ---- ---- 4.1060 +.0510 4.0550 800 ---- ---- ---- ---- 4.3560 +.0510 4.3050 825 ---- ---- ---- ---- 4.6060 +.0510 4.5550 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 ---- ---- ---- ---- .0030 +.0005 .0025 175 ---- ---- ---- ---- .0060 +.0005 .0055 200 ---- ---- ---- ---- .0110 +.0010 .0100 220 ---- ---- ---- ---- .0170 +.0015 .0155 225 ---- ---- ---- ---- .0185 +.0015 .0170 230 ---- ---- ---- ---- .0205 +.0015 .0190 235 ---- ---- ---- ---- .0230 +.0020 .0210 240 ---- ---- ---- ---- .0255 +.0020 .0235 245 ---- ---- ---- ---- .0280 +.0020 .0260 250 ---- ---- ---- ---- .0310 +.0020 .0290 255 ---- ---- ---- ---- .0345 +.0025 .0320 260 ---- .0360B ---- .0360B .0385 +.0030 .0355 265 ---- .0405B ---- .0405B .0430 +.0030 .0400 270 ---- .0460B ---- .0460B .0480 +.0035 .0445 275 ---- .0515B ---- .0515B .0535 +.0035 .0500 280 ---- .0585B ---- .0585B .0600 +.0040 .0560 285 ---- .0655B ---- .0655B .0670 +.0045 .0625 290 ---- .0735B ---- .0735B .0750 +.0050 .0700 295 ---- .0825B ---- .0825B .0835 +.0050 .0785 300 .0935 .0935 .0935 .0935 .0935 +.0060 1 .0875 25 305 ---- .1030B ---- .1030B .1040 +.0065 .0975 310 ---- .1145B .1080A .1080A .1160 +.0070 .1090 315 ---- .1275B .1195A .1195A .1290 +.0080 .1210 11 320 ---- .1415B .1320A .1320A .1430 +.0085 .1345 325 ---- .1565B .1455A .1455A .1580 +.0090 .1490 330 ---- .1730B .1600A .1600A .1745 +.0100 .1645 1 335 ---- .1905B .1760A .1760A .1920 +.0110 .1810 340 ---- .2095B .1930A .1930A .2110 +.0120 .1990 2 345 ---- .2295B .2115A .2115A .2315 +.0130 .2185 350 ---- .2510B .2315A .2315A .2530 +.0140 .2390 2 355 ---- .2740B .2525A .2525A .2755 +.0150 .2605 2 360 ---- .2985B .2750A .2750A .3000 +.0160 .2840 7 365 ---- .3240B .2985A .2985A .3255 +.0175 .3080 370 ---- .3510B .3240A .3240A .3520 +.0180 .3340 94 93 375 ---- .3790B .3505A .3785B .3805 +.0200 .3605 380 ---- .4085B .3780A .3780A .4095 +.0205 .3890 8 385 ---- .4390B .4070A .4070A .4405 +.0220 .4185 16 390 ---- .4710B .4375A .4375A .4720 +.0230 .4490 94 94 395 ---- .5040B .4690A .5040B .5050 +.0245 .4805 400 .5135 .5325B .5060A .5325B .5390 +.0255 1 .5135 3 405 ---- .5680B .5395A .5395A .5745 +.0270 .5475 410 ---- .6050B .5745A .5745A .6105 +.0280 .5825 415 ---- .6425B .6100A .6100A .6475 +.0290 .6185 420 ---- .6805B .6465A .6465A .6855 +.0305 .6550 425 ---- .7200B .6845A .6845A .7245 +.0315 .6930 430 ---- .7600B .7230A .7230A .7640 +.0320 .7320 435 ---- .8010B .7620A .7620A .8045 +.0335 .7710 440 ---- .8425B .8020A .8020A .8460 +.0345 .8115 445 ---- ---- .8430A .8430A .8875 +.0350 .8525 450 ---- .9270B .8840A .8840A .9300 +.0360 .8940 455 ---- ---- ---- ---- .9730 +.0365 .9365 460 ---- ---- ---- ---- 1.0165 +.0375 .9790 465 ---- ---- ---- ---- 1.0610 +.0385 1.0225 470 ---- 1.1030B 1.0550A 1.0550A 1.1055 +.0390 1.0665 475 ---- ---- ---- ---- 1.1505 +.0395 1.1110 480 ---- 1.1935B 1.1435A 1.1435A 1.1955 +.0400 1.1555 485 ---- ---- ---- ---- 1.2415 +.0405 1.2010 490 ---- 1.2855B 1.2335A 1.2335A 1.2875 +.0410 1.2465 495 ---- ---- ---- ---- 1.3340 +.0420 1.2920 500 ---- 1.3785B 1.3250A 1.3250A 1.3805 +.0420 1.3385 505 ---- ---- ---- ---- 1.4275 +.0425 1.3850 510 ---- ---- ---- ---- 1.4745 +.0430 1.4315 515 ---- ---- ---- ---- 1.5220 +.0435 1.4785 520 ---- 1.5680B 1.5120A 1.5120A 1.5700 +.0440 1.5260 525 ---- ---- ---- ---- 1.6175 +.0440 1.5735 530 ---- 1.6640B 1.6070A 1.6070A 1.6660 +.0450 1.6210 535 ---- ---- ---- ---- 1.7140 +.0450 1.6690 540 ---- 1.7610B 1.7025A 1.7025A 1.7625 +.0455 1.7170 545 ---- ---- ---- ---- 1.8110 +.0460 1.7650 550 ---- 1.8585B 1.7990A 1.7990A 1.8600 +.0465 1.8135 555 ---- ---- ---- ---- 1.9085 +.0465 1.8620 560 ---- 1.9565B 1.8960A 1.8960A 1.9575 +.0470 1.9105 565 ---- ---- ---- ---- 2.0070 +.0475 1.9595 570 ---- 2.0550B 1.9935A 1.9935A 2.0560 +.0475 2.0085 575 ---- ---- ---- ---- 2.1055 +.0480 2.0575 580 ---- 2.1250B 2.0920A 2.0920A 2.1550 +.0480 2.1070 600 ---- ---- ---- ---- 2.3540 +.0495 2.3045 625 ---- ---- ---- ---- 2.6040 +.0500 2.5540 650 ---- ---- ---- ---- 2.8540 +.0500 2.8040 675 ---- ---- ---- ---- 3.1040 +.0500 3.0540 700 ---- ---- ---- ---- 3.3540 +.0500 3.3040 725 ---- ---- ---- ---- 3.6040 +.0500 3.5540 750 ---- ---- ---- ---- 3.8540 +.0500 3.8040 775 ---- ---- ---- ---- 4.1040 +.0500 4.0540 800 ---- ---- ---- ---- 4.3540 +.0500 4.3040 825 ---- ---- ---- ---- 4.6040 +.0500 4.5540 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0030 +.0005 .0025 175 ---- ---- ---- ---- .0065 +.0005 .0060 200 ---- ---- ---- ---- .0125 +.0010 .0115 220 ---- ---- ---- ---- .0205 +.0020 .0185 225 ---- ---- ---- ---- .0225 +.0015 .0210 230 ---- ---- ---- ---- .0250 +.0015 .0235 235 ---- ---- ---- ---- .0280 +.0020 .0260 23 240 ---- ---- ---- ---- .0310 +.0020 .0290 245 ---- ---- ---- ---- .0345 +.0025 .0320 250 ---- ---- ---- ---- .0385 +.0030 .0355 255 ---- ---- ---- ---- .0425 +.0030 .0395 260 ---- ---- ---- ---- .0475 +.0035 .0440 65 265 ---- ---- ---- ---- .0525 +.0035 .0490 270 ---- ---- ---- ---- .0585 +.0035 .0550 275 ---- .0615B ---- .0615B .0655 +.0045 .0610 280 ---- .0690B ---- .0690B .0725 +.0045 .0680 285 ---- .0775B ---- .0770B .0810 +.0050 .0760 290 ---- .0865B ---- .0865B .0900 +.0055 .0845 295 ---- .0960B ---- ---- .1000 +.0060 .0940 300 ---- .1070B ---- ---- .1105 +.0065 .1040 1 305 ---- .1185B ---- ---- .1225 +.0075 .1150 310 ---- .1310B .1265A .1265A .1350 +.0080 .1270 22 315 ---- .1445B .1390A .1390A .1490 +.0090 .1400 6 320 ---- .1595B .1525A .1525A .1635 +.0095 .1540 325 ---- .1755B .1670A .1670A .1795 +.0105 .1690 330 ---- .1925B .1825A .1825A .1965 +.0110 .1855 60 335 ---- .2110B .2000A .2000A .2150 +.0125 .2025 340 ---- .2305B .2170A .2170A .2340 +.0130 .2210 345 ---- .2515B .2370A .2370A .2550 +.0140 .2410 65 350 ---- .2735B .2575A .2575A .2770 +.0150 .2620 355 ---- .2970B .2790A .2790A .3000 +.0160 .2840 360 ---- .3215B .3020A .3020A .3245 +.0170 .3075 365 ---- .3470B .3255A .3255A .3505 +.0185 .3320 370 ---- .3740B .3510A .3510A .3775 +.0195 .3580 375 ---- .4030B .3775A .3775A .4055 +.0205 .3850 6 380 ---- .4320B .4055A .4055A .4350 +.0215 .4135 385 ---- .4625B .4350A .4350A .4655 +.0225 .4430 390 ---- .4940B .4650A .4650A .4970 +.0235 .4735 3 395 ---- .5270B .4955A .4955A .5300 +.0250 .5050 400 ---- .5540B .5280A .5280A .5635 +.0255 .5380 3 405 ---- .5890B .5665A .5665A .5985 +.0270 .5715 410 ---- .6245B .6005A .6005A .6340 +.0280 .6060 415 ---- .6615B .6360A .6360A .6705 +.0290 .6415 3 420 ---- .6990B .6720A .6720A .7080 +.0300 .6780 4 425 ---- .7380B .7085A .7085A .7460 +.0305 .7155 430 ---- .7770B .7465A .7465A .7850 +.0315 .7535 435 ---- .8170B .7850A .7850A .8245 +.0325 .7920 440 ---- .8580B .8240A .8240A .8650 +.0335 .8315 445 ---- .8990B .8640A .8640A .9060 +.0340 .8720 450 ---- .9410B .9045A .9045A .9475 +.0350 .9125 455 ---- ---- .9455A .9455A .9895 +.0355 .9540 460 ---- ---- ---- ---- 1.0325 +.0365 .9960 465 ---- ---- ---- ---- 1.0755 +.0370 1.0385 470 ---- 1.1140B 1.0720A 1.0720A 1.1190 +.0375 1.0815 475 ---- ---- ---- ---- 1.1635 +.0380 1.1255 480 ---- 1.2035B 1.1590A 1.1590A 1.2080 +.0390 1.1690 485 ---- ---- ---- ---- 1.2525 +.0390 1.2135 490 ---- 1.2940B 1.2475A 1.2475A 1.2980 +.0395 1.2585 495 ---- ---- ---- ---- 1.3435 +.0400 1.3035 500 ---- 1.3860B 1.3375A 1.3375A 1.3895 +.0410 1.3485 505 ---- ---- ---- ---- 1.4355 +.0410 1.3945 510 ---- ---- ---- ---- 1.4820 +.0415 1.4405 515 ---- ---- ---- ---- 1.5290 +.0420 1.4870 520 ---- 1.5730B 1.5215A 1.5215A 1.5760 +.0425 1.5335 525 ---- ---- ---- ---- 1.6235 +.0430 1.5805 530 ---- 1.6680B 1.6150A 1.6150A 1.6710 +.0435 1.6275 535 ---- ---- ---- ---- 1.7185 +.0440 1.6745 540 ---- 1.7635B 1.7100A 1.7100A 1.7665 +.0440 1.7225 545 ---- ---- ---- ---- 1.8150 +.0450 1.7700 550 ---- 1.8605B 1.8055A 1.8055A 1.8630 +.0450 1.8180 555 ---- ---- ---- ---- 1.9115 +.0455 1.8660 560 ---- 1.9575B 1.9015A 1.9015A 1.9605 +.0460 1.9145 565 ---- ---- ---- ---- 2.0090 +.0460 1.9630 570 ---- 2.0555B 1.9985A 1.9985A 2.0580 +.0465 2.0115 575 ---- ---- ---- ---- 2.1075 +.0475 2.0600 580 ---- 2.1540B 2.0960A 2.0960A 2.1565 +.0475 2.1090 600 ---- ---- 2.2920A 2.2920A 2.3545 +.0490 2.3055 625 ---- ---- ---- ---- 2.6040 +.0500 2.5540 650 ---- ---- ---- ---- 2.8540 +.0500 2.8040 675 ---- ---- ---- ---- 3.1040 +.0500 3.0540 700 ---- ---- ---- ---- 3.3540 +.0500 3.3040 725 ---- ---- ---- ---- 3.6040 +.0500 3.5540 750 ---- ---- ---- ---- 3.8540 +.0500 3.8040 775 ---- ---- ---- ---- 4.1040 +.0500 4.0540 800 ---- ---- ---- ---- 4.3540 +.0500 4.3040 825 ---- ---- ---- ---- 4.6040 +.0500 4.5540 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0050 +.0005 .0045 175 ---- ---- ---- ---- .0100 +.0015 .0085 200 ---- ---- ---- ---- .0175 +.0025 .0150 220 ---- ---- ---- ---- .0265 +.0035 .0230 225 ---- ---- ---- ---- .0295 +.0040 .0255 230 ---- ---- ---- ---- .0325 +.0045 .0280 235 ---- ---- ---- ---- .0355 +.0045 .0310 240 ---- ---- ---- ---- .0390 +.0050 .0340 245 ---- ---- ---- ---- .0430 +.0050 .0380 250 ---- ---- ---- ---- .0475 +.0055 .0420 255 ---- ---- ---- ---- .0525 +.0065 .0460 260 ---- ---- ---- ---- .0575 +.0065 .0510 265 ---- ---- ---- ---- .0635 +.0070 .0565 270 ---- ---- ---- ---- .0695 +.0070 .0625 275 ---- ---- ---- ---- .0765 +.0075 .0690 280 ---- .0770B ---- .0770B .0845 +.0080 .0765 285 ---- .0860B ---- .0860B .0930 +.0085 .0845 290 ---- .0960B ---- .0960B .1025 +.0090 .0935 295 ---- .1065B ---- .1065B .1125 +.0090 .1035 300 ---- .1180B ---- .1180B .1240 +.0095 .1145 305 ---- .1305B ---- .1305B .1360 +.0100 .1260 310 ---- .1435B ---- .1435B .1495 +.0105 .1390 315 ---- .1575B ---- .1575B .1640 +.0110 .1530 320 ---- .1725B ---- .1725B .1795 +.0110 .1685 325 ---- .1890B ---- .1890B .1960 +.0115 .1845 330 ---- .2060B ---- .2060B .2135 +.0115 .2020 335 ---- .2245B ---- .2245B .2325 +.0120 .2205 340 ---- .2440B ---- .2440B .2530 +.0130 .2400 345 ---- .2645B ---- .2645B .2745 +.0140 .2605 350 ---- .2865B ---- .2865B .2970 +.0150 .2820 355 ---- .3095B ---- .3095B .3205 +.0155 .3050 360 ---- .3340B ---- .3340B .3455 +.0165 .3290 365 ---- .3595B ---- .3595B .3715 +.0175 .3540 370 ---- .3860B ---- .3860B .3985 +.0185 .3800 375 ---- .4140B ---- .4140B .4265 +.0190 .4075 380 ---- .4430B ---- .4430B .4560 +.0205 .4355 385 ---- .4735B ---- .4735B .4865 +.0215 .4650 390 ---- .5045B ---- .5045B .5175 +.0220 .4955 395 ---- .5370B ---- .5370B .5500 +.0230 .5270 400 ---- .5705B ---- .5705B .5830 +.0240 .5590 405 ---- .6050B .5920A .5920A .6170 +.0245 .5925 410 ---- .6405B .6260A .6260A .6520 +.0255 .6265 415 ---- .6770B .6605A .6605A .6880 +.0265 .6615 420 ---- .7140B .6955A .6955A .7250 +.0275 .6975 425 ---- .7520B .7315A .7315A .7625 +.0285 .7340 430 ---- .7910B .7685A .7685A .8005 +.0290 .7715 435 ---- .8300B .8060A .8060A .8395 +.0300 .8095 440 ---- .8705B .8445A .8445A .8790 +.0310 .8480 445 ---- .9110B .8835A .8835A .9190 +.0315 .8875 450 ---- .9525B .9230A .9230A .9600 +.0330 .9270 455 ---- .9870B .9630A .9630A 1.0015 +.0340 .9675 460 ---- ---- 1.0040A 1.0040A 1.0435 +.0345 1.0090 465 ---- ---- ---- ---- 1.0860 +.0355 1.0505 470 ---- 1.1230B 1.0870A 1.0870A 1.1290 +.0365 1.0925 475 ---- ---- ---- ---- 1.1725 +.0370 1.1355 480 ---- 1.2115B 1.1720A 1.1720A 1.2160 +.0375 1.1785 485 ---- ---- ---- ---- 1.2605 +.0385 1.2220 490 ---- 1.3010B 1.2590A 1.2590A 1.3050 +.0390 1.2660 495 ---- ---- ---- ---- 1.3500 +.0395 1.3105 500 ---- 1.3920B 1.3480A 1.3480A 1.3955 +.0405 1.3550 505 ---- ---- ---- ---- 1.4410 +.0405 1.4005 510 ---- ---- ---- ---- 1.4875 +.0415 1.4460 515 ---- ---- ---- ---- 1.5335 +.0415 1.4920 520 ---- 1.5770B 1.5295A 1.5295A 1.5800 +.0420 1.5380 525 ---- ---- ---- ---- 1.6270 +.0425 1.5845 530 ---- 1.6710B 1.6225A 1.6225A 1.6740 +.0430 1.6310 535 ---- ---- ---- ---- 1.7215 +.0435 1.6780 540 ---- 1.7660B 1.7160A 1.7160A 1.7690 +.0440 1.7250 545 ---- ---- ---- ---- 1.8165 +.0440 1.7725 550 ---- 1.8620B 1.8110A 1.8110A 1.8645 +.0445 1.8200 555 ---- ---- ---- ---- 1.9130 +.0450 1.8680 560 ---- 1.9585B 1.9065A 1.9065A 1.9610 +.0450 1.9160 565 ---- ---- ---- ---- 2.0095 +.0455 1.9640 570 ---- 2.0555B 2.0025A 2.0025A 2.0585 +.0460 2.0125 575 ---- ---- ---- ---- 2.1070 +.0460 2.0610 580 ---- 2.1535B 2.0995A 2.0995A 2.1560 +.0465 2.1095 600 ---- 2.3300B 2.2950A 2.2950A 2.3540 +.0485 2.3055 625 ---- ---- ---- ---- 2.6035 +.0495 2.5540 650 ---- ---- ---- ---- 2.8535 +.0495 2.8040 675 ---- ---- ---- ---- 3.1035 +.0495 3.0540 700 ---- ---- ---- ---- 3.3535 +.0495 3.3040 725 ---- ---- ---- ---- 3.6035 +.0495 3.5540 750 ---- ---- ---- ---- 3.8535 +.0495 3.8040 775 ---- ---- ---- ---- 4.1035 +.0495 4.0540 800 ---- ---- ---- ---- 4.3535 +.0495 4.3040 825 ---- ---- ---- ---- 4.6035 +.0495 4.5540 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0040 +.0005 .0035 150 ---- ---- ---- ---- .0080 +.0005 .0075 175 ---- ---- ---- ---- .0150 +.0010 .0140 200 ---- ---- ---- ---- .0250 +.0020 .0230 220 ---- ---- ---- ---- .0360 +.0025 .0335 225 ---- ---- ---- ---- .0395 +.0030 .0365 230 ---- ---- ---- ---- .0430 +.0030 .0400 235 ---- ---- ---- ---- .0470 +.0035 .0435 240 ---- ---- ---- ---- .0510 +.0035 .0475 245 ---- ---- ---- ---- .0560 +.0040 .0520 250 ---- ---- ---- ---- .0610 +.0040 .0570 255 ---- ---- ---- ---- .0665 +.0045 .0620 260 ---- ---- ---- ---- .0725 +.0050 .0675 265 ---- ---- ---- ---- .0795 +.0055 .0740 270 ---- ---- ---- ---- .0865 +.0055 .0810 275 ---- ---- ---- ---- .0945 +.0060 .0885 280 ---- ---- ---- ---- .1035 +.0070 .0965 285 ---- ---- ---- ---- .1130 +.0075 .1055 290 ---- ---- ---- ---- .1235 +.0080 .1155 295 ---- ---- ---- ---- .1350 +.0085 .1265 300 ---- ---- ---- ---- .1475 +.0095 .1380 305 ---- ---- ---- ---- .1605 +.0100 .1505 310 ---- ---- ---- ---- .1750 +.0105 .1645 315 ---- ---- ---- ---- .1905 +.0115 .1790 320 ---- ---- ---- ---- .2075 +.0125 .1950 325 ---- ---- ---- ---- .2250 +.0130 .2120 330 ---- ---- ---- ---- .2440 +.0140 .2300 335 ---- ---- ---- ---- .2635 +.0145 .2490 340 ---- ---- ---- ---- .2845 +.0155 .2690 345 ---- ---- ---- ---- .3065 +.0165 .2900 350 ---- ---- ---- ---- .3295 +.0175 .3120 355 ---- ---- ---- ---- .3535 +.0180 .3355 360 ---- ---- ---- ---- .3790 +.0195 .3595 365 ---- ---- ---- ---- .4050 +.0200 .3850 370 ---- ---- ---- ---- .4320 +.0210 .4110 375 ---- ---- ---- ---- .4605 +.0220 .4385 380 ---- ---- ---- ---- .4895 +.0230 .4665 385 ---- ---- ---- ---- .5195 +.0235 .4960 390 ---- ---- ---- ---- .5510 +.0250 .5260 395 ---- ---- ---- ---- .5830 +.0260 .5570 400 ---- ---- ---- ---- .6155 +.0265 .5890 405 ---- ---- ---- ---- .6495 +.0275 .6220 410 ---- ---- ---- ---- .6840 +.0285 .6555 415 ---- ---- ---- ---- .7190 +.0290 .6900 420 ---- ---- ---- ---- .7550 +.0295 .7255 425 ---- ---- ---- ---- .7920 +.0305 .7615 430 ---- ---- ---- ---- .8295 +.0315 .7980 435 ---- ---- ---- ---- .8675 +.0320 .8355 440 ---- ---- ---- ---- .9060 +.0325 .8735 445 ---- ---- ---- ---- .9455 +.0335 .9120 450 ---- ---- ---- ---- .9855 +.0340 .9515 455 ---- ---- ---- ---- 1.0260 +.0350 .9910 460 ---- ---- ---- ---- 1.0670 +.0355 1.0315 465 ---- ---- ---- ---- 1.1085 +.0360 1.0725 470 ---- ---- ---- ---- 1.1505 +.0370 1.1135 475 ---- ---- ---- ---- 1.1930 +.0375 1.1555 480 ---- ---- ---- ---- 1.2355 +.0375 1.1980 485 ---- ---- ---- ---- 1.2790 +.0385 1.2405 490 ---- ---- ---- ---- 1.3230 +.0390 1.2840 495 ---- ---- ---- ---- 1.3670 +.0395 1.3275 500 ---- ---- ---- ---- 1.4115 +.0400 1.3715 505 ---- ---- ---- ---- 1.4560 +.0405 1.4155 510 ---- ---- ---- ---- 1.5015 +.0410 1.4605 515 ---- ---- ---- ---- 1.5470 +.0415 1.5055 520 ---- ---- ---- ---- 1.5925 +.0415 1.5510 525 ---- ---- ---- ---- 1.6385 +.0420 1.5965 530 ---- ---- ---- ---- 1.6850 +.0425 1.6425 535 ---- ---- ---- ---- 1.7315 +.0430 1.6885 540 ---- ---- ---- ---- 1.7785 +.0435 1.7350 545 ---- ---- ---- ---- 1.8255 +.0435 1.7820 550 ---- ---- ---- ---- 1.8730 +.0440 1.8290 555 ---- ---- ---- ---- 1.9205 +.0445 1.8760 560 ---- ---- ---- ---- 1.9685 +.0450 1.9235 565 ---- ---- ---- ---- 2.0165 +.0455 1.9710 570 ---- ---- ---- ---- 2.0645 +.0455 2.0190 575 ---- ---- ---- ---- 2.1130 +.0460 2.0670 580 ---- ---- ---- ---- 2.1615 +.0465 2.1150 600 ---- ---- ---- ---- 2.3570 +.0475 2.3095 625 ---- ---- ---- ---- 2.6040 +.0485 2.5555 650 ---- ---- ---- ---- 2.8535 +.0495 2.8040 675 ---- ---- ---- ---- 3.1035 +.0495 3.0540 700 ---- ---- ---- ---- 3.3535 +.0495 3.3040 725 ---- ---- ---- ---- 3.6035 +.0495 3.5540 750 ---- ---- ---- ---- 3.8535 +.0495 3.8040 775 ---- ---- ---- ---- 4.1035 +.0495 4.0540 800 ---- ---- ---- ---- 4.3535 +.0495 4.3040 825 ---- ---- ---- ---- 4.6035 +.0495 4.5540 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 UNCH .0020 125 ---- ---- ---- ---- .0055 +.0005 .0050 150 ---- ---- ---- ---- .0110 +.0005 .0105 175 ---- ---- ---- ---- .0195 +.0015 .0180 200 ---- ---- ---- ---- .0310 +.0020 .0290 220 ---- ---- ---- ---- .0435 +.0025 .0410 225 ---- ---- ---- ---- .0475 +.0030 .0445 230 ---- ---- ---- ---- .0515 +.0035 .0480 235 ---- ---- ---- ---- .0560 +.0035 .0525 240 ---- ---- ---- ---- .0605 +.0040 .0565 245 ---- ---- ---- ---- .0655 +.0040 .0615 250 ---- ---- ---- ---- .0715 +.0050 .0665 255 ---- ---- ---- ---- .0775 +.0050 .0725 260 ---- ---- ---- ---- .0840 +.0055 .0785 265 ---- ---- ---- ---- .0910 +.0055 .0855 270 ---- ---- ---- ---- .0990 +.0065 .0925 275 ---- ---- ---- ---- .1075 +.0070 .1005 280 ---- ---- ---- ---- .1170 +.0075 .1095 285 ---- ---- ---- ---- .1270 +.0080 .1190 290 ---- ---- ---- ---- .1380 +.0085 .1295 295 ---- ---- ---- ---- .1500 +.0095 .1405 300 ---- ---- ---- ---- .1630 +.0100 .1530 305 ---- ---- ---- ---- .1770 +.0105 .1665 310 ---- ---- ---- ---- .1920 +.0115 .1805 315 ---- ---- ---- ---- .2080 +.0120 .1960 320 ---- ---- ---- ---- .2250 +.0130 .2120 325 ---- ---- ---- ---- .2430 +.0135 .2295 330 ---- ---- ---- ---- .2620 +.0145 .2475 335 ---- ---- ---- ---- .2825 +.0155 .2670 340 ---- ---- ---- ---- .3035 +.0160 .2875 345 ---- ---- ---- ---- .3260 +.0170 .3090 350 ---- ---- ---- ---- .3490 +.0175 .3315 355 ---- ---- ---- ---- .3735 +.0190 .3545 360 ---- ---- ---- ---- .3990 +.0200 .3790 365 ---- ---- ---- ---- .4250 +.0205 .4045 370 ---- ---- ---- ---- .4525 +.0215 .4310 375 ---- ---- ---- ---- .4805 +.0225 .4580 380 ---- ---- ---- ---- .5095 +.0230 .4865 385 ---- ---- ---- ---- .5400 +.0245 .5155 390 ---- ---- ---- ---- .5710 +.0250 .5460 395 ---- ---- ---- ---- .6025 +.0255 .5770 400 ---- ---- ---- ---- .6355 +.0270 .6085 405 ---- ---- ---- ---- .6690 +.0275 .6415 410 ---- ---- ---- ---- .7030 +.0280 .6750 415 ---- ---- ---- ---- .7380 +.0290 .7090 420 ---- ---- ---- ---- .7740 +.0300 .7440 425 ---- ---- ---- ---- .8105 +.0305 .7800 430 ---- ---- ---- ---- .8475 +.0315 .8160 435 ---- ---- ---- ---- .8855 +.0325 .8530 440 ---- ---- ---- ---- .9235 +.0325 .8910 445 ---- ---- ---- ---- .9625 +.0335 .9290 450 ---- ---- ---- ---- 1.0020 +.0340 .9680 455 ---- ---- ---- ---- 1.0420 +.0345 1.0075 460 ---- ---- ---- ---- 1.0830 +.0355 1.0475 465 ---- ---- ---- ---- 1.1240 +.0360 1.0880 470 ---- ---- ---- ---- 1.1655 +.0365 1.1290 475 ---- ---- ---- ---- 1.2075 +.0375 1.1700 480 ---- ---- ---- ---- 1.2500 +.0380 1.2120 485 ---- ---- ---- ---- 1.2930 +.0385 1.2545 490 ---- ---- ---- ---- 1.3360 +.0390 1.2970 495 ---- ---- ---- ---- 1.3800 +.0395 1.3405 500 ---- ---- ---- ---- 1.4240 +.0400 1.3840 505 ---- ---- ---- ---- 1.4680 +.0400 1.4280 510 ---- ---- ---- ---- 1.5130 +.0410 1.4720 515 ---- ---- ---- ---- 1.5580 +.0415 1.5165 520 ---- ---- ---- ---- 1.6035 +.0420 1.5615 525 ---- ---- ---- ---- 1.6490 +.0420 1.6070 530 ---- ---- ---- ---- 1.6950 +.0425 1.6525 535 ---- ---- ---- ---- 1.7410 +.0430 1.6980 540 ---- ---- ---- ---- 1.7875 +.0435 1.7440 545 ---- ---- ---- ---- 1.8345 +.0440 1.7905 550 ---- ---- ---- ---- 1.8815 +.0445 1.8370 555 ---- ---- ---- ---- 1.9285 +.0445 1.8840 560 ---- ---- ---- ---- 1.9760 +.0450 1.9310 565 ---- ---- ---- ---- 2.0235 +.0450 1.9785 570 ---- ---- ---- ---- 2.0715 +.0455 2.0260 575 ---- ---- ---- ---- 2.1195 +.0460 2.0735 580 ---- ---- ---- ---- 2.1675 +.0460 2.1215 600 ---- ---- ---- ---- 2.3620 +.0475 2.3145 625 ---- ---- ---- ---- 2.6075 +.0485 2.5590 650 ---- ---- ---- ---- 2.8560 +.0495 2.8065 675 ---- ---- ---- ---- 3.1060 +.0505 3.0555 700 ---- ---- ---- ---- 3.3560 +.0505 3.3055 725 ---- ---- ---- ---- 3.6060 +.0505 3.5555 750 ---- ---- ---- ---- 3.8560 +.0505 3.8055 775 ---- ---- ---- ---- 4.1060 +.0505 4.0555 800 ---- ---- ---- ---- 4.3560 +.0505 4.3055 825 ---- ---- ---- ---- 4.6060 +.0505 4.5555 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 UNCH .0010 100 ---- ---- ---- ---- .0030 UNCH .0030 125 ---- ---- ---- ---- .0075 +.0005 .0070 150 ---- ---- ---- ---- .0145 +.0010 .0135 175 ---- ---- ---- ---- .0240 +.0010 .0230 200 ---- ---- ---- ---- .0375 +.0020 .0355 220 ---- ---- ---- ---- .0515 +.0030 .0485 225 ---- ---- ---- ---- .0560 +.0035 .0525 230 ---- ---- ---- ---- .0605 +.0040 .0565 235 ---- ---- ---- ---- .0650 +.0040 .0610 240 ---- ---- ---- ---- .0700 +.0040 .0660 245 ---- ---- ---- ---- .0760 +.0050 .0710 250 ---- ---- ---- ---- .0820 +.0050 .0770 255 ---- ---- ---- ---- .0885 +.0055 .0830 260 ---- ---- ---- ---- .0955 +.0060 .0895 265 ---- ---- ---- ---- .1030 +.0060 .0970 270 ---- ---- ---- ---- .1110 +.0065 .1045 275 ---- ---- ---- ---- .1200 +.0070 .1130 280 ---- ---- ---- ---- .1300 +.0075 .1225 285 ---- ---- ---- ---- .1405 +.0080 .1325 290 ---- ---- ---- ---- .1520 +.0090 .1430 295 ---- ---- ---- ---- .1645 +.0095 .1550 300 ---- ---- ---- ---- .1780 +.0100 .1680 305 ---- ---- ---- ---- .1925 +.0110 .1815 310 ---- ---- ---- ---- .2075 +.0115 .1960 315 ---- ---- ---- ---- .2240 +.0120 .2120 320 ---- ---- ---- ---- .2415 +.0130 .2285 325 ---- ---- ---- ---- .2600 +.0140 .2460 330 ---- ---- ---- ---- .2795 +.0145 .2650 335 ---- ---- ---- ---- .3000 +.0155 .2845 340 ---- ---- ---- ---- .3215 +.0160 .3055 345 ---- ---- ---- ---- .3440 +.0170 .3270 350 ---- ---- ---- ---- .3675 +.0180 .3495 355 ---- ---- ---- ---- .3920 +.0190 .3730 360 ---- ---- ---- ---- .4175 +.0200 .3975 365 ---- ---- ---- ---- .4435 +.0205 .4230 370 ---- ---- ---- ---- .4710 +.0215 .4495 375 ---- ---- ---- ---- .4990 +.0220 .4770 380 ---- ---- ---- ---- .5280 +.0225 .5055 385 ---- ---- ---- ---- .5585 +.0240 .5345 390 ---- ---- ---- ---- .5890 +.0245 .5645 395 ---- ---- ---- ---- .6210 +.0255 .5955 400 ---- ---- ---- ---- .6535 +.0265 .6270 405 ---- ---- ---- ---- .6865 +.0270 .6595 410 ---- ---- ---- ---- .7205 +.0275 .6930 415 ---- ---- ---- ---- .7555 +.0285 .7270 420 ---- ---- ---- ---- .7910 +.0295 .7615 425 ---- ---- ---- ---- .8270 +.0300 .7970 430 ---- ---- ---- ---- .8640 +.0305 .8335 435 ---- ---- ---- ---- .9015 +.0315 .8700 440 ---- ---- ---- ---- .9395 +.0320 .9075 445 ---- ---- ---- ---- .9780 +.0325 .9455 450 ---- ---- ---- ---- 1.0170 +.0335 .9835 455 ---- ---- ---- ---- 1.0570 +.0340 1.0230 460 ---- ---- ---- ---- 1.0970 +.0345 1.0625 465 ---- ---- ---- ---- 1.1375 +.0350 1.1025 470 ---- ---- ---- ---- 1.1790 +.0360 1.1430 475 ---- ---- ---- ---- 1.2205 +.0365 1.1840 480 ---- ---- ---- ---- 1.2625 +.0370 1.2255 485 ---- ---- ---- ---- 1.3050 +.0375 1.2675 490 ---- ---- ---- ---- 1.3480 +.0385 1.3095 495 ---- ---- ---- ---- 1.3910 +.0385 1.3525 500 ---- ---- ---- ---- 1.4345 +.0390 1.3955 505 ---- ---- ---- ---- 1.4785 +.0395 1.4390 510 ---- ---- ---- ---- 1.5230 +.0400 1.4830 515 ---- ---- ---- ---- 1.5675 +.0405 1.5270 520 ---- ---- ---- ---- 1.6125 +.0410 1.5715 525 ---- ---- ---- ---- 1.6580 +.0415 1.6165 530 ---- ---- ---- ---- 1.7035 +.0420 1.6615 535 ---- ---- ---- ---- 1.7490 +.0420 1.7070 540 ---- ---- ---- ---- 1.7955 +.0430 1.7525 545 ---- ---- ---- ---- 1.8415 +.0430 1.7985 550 ---- ---- ---- ---- 1.8880 +.0430 1.8450 555 ---- ---- ---- ---- 1.9350 +.0435 1.8915 560 ---- ---- ---- ---- 1.9820 +.0440 1.9380 565 ---- ---- ---- ---- 2.0295 +.0445 1.9850 570 ---- ---- ---- ---- 2.0770 +.0450 2.0320 575 ---- ---- ---- ---- 2.1245 +.0450 2.0795 580 ---- ---- ---- ---- 2.1725 +.0455 2.1270 600 ---- ---- ---- ---- 2.3655 +.0465 2.3190 625 ---- ---- ---- ---- 2.6100 +.0480 2.5620 650 ---- ---- ---- ---- 2.8570 +.0490 2.8080 675 ---- ---- ---- ---- 3.1060 +.0500 3.0560 700 ---- ---- ---- ---- 3.3560 +.0505 3.3055 725 ---- ---- ---- ---- 3.6060 +.0505 3.5555 750 ---- ---- ---- ---- 3.8560 +.0505 3.8055 775 ---- ---- ---- ---- 4.1060 +.0505 4.0555 800 ---- ---- ---- ---- 4.3560 +.0505 4.3055 825 ---- ---- ---- ---- 4.6060 +.0505 4.5555 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0015 UNCH .0015 100 ---- ---- ---- ---- .0045 +.0005 .0040 125 ---- ---- ---- ---- .0100 +.0005 .0095 150 ---- ---- ---- ---- .0180 +.0005 .0175 175 ---- ---- ---- ---- .0300 +.0020 .0280 200 ---- ---- ---- ---- .0450 +.0025 .0425 220 ---- ---- ---- ---- .0605 +.0035 .0570 225 ---- ---- ---- ---- .0650 +.0035 .0615 230 ---- ---- ---- ---- .0700 +.0040 .0660 235 ---- ---- ---- ---- .0750 +.0040 .0710 240 ---- ---- ---- ---- .0805 +.0045 .0760 245 ---- ---- ---- ---- .0865 +.0050 .0815 250 ---- ---- ---- ---- .0930 +.0055 .0875 255 ---- ---- ---- ---- .1000 +.0060 .0940 260 ---- ---- ---- ---- .1075 +.0060 .1015 265 ---- ---- ---- ---- .1155 +.0065 .1090 270 ---- ---- ---- ---- .1240 +.0070 .1170 275 ---- ---- ---- ---- .1335 +.0075 .1260 280 ---- ---- ---- ---- .1435 +.0080 .1355 285 ---- ---- ---- ---- .1545 +.0085 .1460 290 ---- ---- ---- ---- .1665 +.0090 .1575 295 ---- ---- ---- ---- .1795 +.0095 .1700 300 ---- ---- ---- ---- .1935 +.0105 .1830 305 ---- ---- ---- ---- .2080 +.0110 .1970 310 ---- ---- ---- ---- .2240 +.0120 .2120 315 ---- ---- ---- ---- .2410 +.0125 .2285 320 ---- ---- ---- ---- .2585 +.0130 .2455 325 ---- ---- ---- ---- .2775 +.0140 .2635 330 ---- ---- ---- ---- .2970 +.0145 .2825 335 ---- ---- ---- ---- .3180 +.0155 .3025 340 ---- ---- ---- ---- .3395 +.0160 .3235 345 ---- ---- ---- ---- .3625 +.0170 .3455 350 ---- ---- ---- ---- .3860 +.0180 .3680 355 ---- ---- ---- ---- .4105 +.0185 .3920 360 ---- ---- ---- ---- .4360 +.0195 .4165 365 ---- ---- ---- ---- .4625 +.0205 .4420 370 ---- ---- ---- ---- .4895 +.0210 .4685 375 ---- ---- ---- ---- .5180 +.0220 .4960 380 ---- ---- ---- ---- .5470 +.0225 .5245 385 ---- ---- ---- ---- .5770 +.0235 .5535 390 ---- ---- ---- ---- .6075 +.0240 .5835 395 ---- ---- ---- ---- .6395 +.0250 .6145 400 ---- ---- ---- ---- .6715 +.0255 .6460 405 ---- ---- ---- ---- .7050 +.0265 .6785 410 ---- ---- ---- ---- .7385 +.0270 .7115 415 ---- ---- ---- ---- .7730 +.0280 .7450 420 ---- ---- ---- ---- .8085 +.0290 .7795 425 ---- ---- ---- ---- .8445 +.0295 .8150 430 ---- ---- ---- ---- .8810 +.0305 .8505 435 ---- ---- ---- ---- .9180 +.0310 .8870 440 ---- ---- ---- ---- .9555 +.0315 .9240 445 ---- ---- ---- ---- .9940 +.0320 .9620 450 ---- ---- ---- ---- 1.0325 +.0325 1.0000 455 ---- ---- ---- ---- 1.0720 +.0335 1.0385 460 ---- ---- ---- ---- 1.1120 +.0340 1.0780 465 ---- ---- ---- ---- 1.1520 +.0345 1.1175 470 ---- ---- ---- ---- 1.1930 +.0355 1.1575 475 ---- ---- ---- ---- 1.2340 +.0355 1.1985 480 ---- ---- ---- ---- 1.2755 +.0360 1.2395 485 ---- ---- ---- ---- 1.3175 +.0365 1.2810 490 ---- ---- ---- ---- 1.3600 +.0370 1.3230 495 ---- ---- ---- ---- 1.4030 +.0380 1.3650 500 ---- ---- ---- ---- 1.4460 +.0380 1.4080 505 ---- ---- ---- ---- 1.4900 +.0390 1.4510 510 ---- ---- ---- ---- 1.5335 +.0390 1.4945 515 ---- ---- ---- ---- 1.5780 +.0395 1.5385 520 ---- ---- ---- ---- 1.6225 +.0400 1.5825 525 ---- ---- ---- ---- 1.6675 +.0405 1.6270 530 ---- ---- ---- ---- 1.7125 +.0410 1.6715 535 ---- ---- ---- ---- 1.7580 +.0415 1.7165 540 ---- ---- ---- ---- 1.8035 +.0415 1.7620 545 ---- ---- ---- ---- 1.8495 +.0420 1.8075 550 ---- ---- ---- ---- 1.8960 +.0425 1.8535 555 ---- ---- ---- ---- 1.9425 +.0430 1.8995 560 ---- ---- ---- ---- 1.9890 +.0430 1.9460 565 ---- ---- ---- ---- 2.0360 +.0435 1.9925 570 ---- ---- ---- ---- 2.0830 +.0435 2.0395 575 ---- ---- ---- ---- 2.1305 +.0440 2.0865 580 ---- ---- ---- ---- 2.1780 +.0445 2.1335 600 ---- ---- ---- ---- 2.3700 +.0460 2.3240 625 ---- ---- ---- ---- 2.6125 +.0470 2.5655 650 ---- ---- ---- ---- 2.8585 +.0485 2.8100 675 ---- ---- ---- ---- 3.1065 +.0495 3.0570 700 ---- ---- ---- ---- 3.3560 +.0505 3.3055 725 ---- ---- ---- ---- 3.6060 +.0505 3.5555 750 ---- ---- ---- ---- 3.8560 +.0505 3.8055 775 ---- ---- ---- ---- 4.1060 +.0505 4.0555 800 ---- ---- ---- ---- 4.3560 +.0505 4.3055 825 ---- ---- ---- ---- 4.6060 +.0505 4.5555 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0060 +.0005 .0055 125 ---- ---- ---- ---- .0125 +.0005 .0120 150 ---- ---- ---- ---- .0220 +.0010 .0210 175 ---- ---- ---- ---- .0355 +.0020 .0335 200 ---- ---- ---- ---- .0520 +.0025 .0495 220 ---- ---- ---- ---- .0690 +.0035 .0655 225 ---- ---- ---- ---- .0740 +.0040 .0700 230 ---- ---- ---- ---- .0790 +.0040 .0750 235 ---- ---- ---- ---- .0845 +.0045 .0800 240 ---- ---- ---- ---- .0905 +.0050 .0855 245 ---- ---- ---- ---- .0970 +.0055 .0915 250 ---- ---- ---- ---- .1035 +.0055 .0980 255 ---- ---- ---- ---- .1110 +.0060 .1050 260 ---- ---- ---- ---- .1185 +.0060 .1125 265 ---- ---- ---- ---- .1270 +.0065 .1205 270 ---- ---- ---- ---- .1360 +.0070 .1290 275 ---- ---- ---- ---- .1460 +.0075 .1385 280 ---- ---- ---- ---- .1565 +.0080 .1485 285 ---- ---- ---- ---- .1680 +.0085 .1595 290 ---- ---- ---- ---- .1805 +.0095 .1710 295 ---- ---- ---- ---- .1935 +.0095 .1840 300 ---- ---- ---- ---- .2080 +.0105 .1975 305 ---- ---- ---- ---- .2230 +.0110 .2120 310 ---- ---- ---- ---- .2395 +.0120 .2275 315 ---- ---- ---- ---- .2565 +.0125 .2440 320 ---- ---- ---- ---- .2745 +.0130 .2615 325 ---- ---- ---- ---- .2940 +.0140 .2800 330 ---- ---- ---- ---- .3140 +.0145 .2995 335 ---- ---- ---- ---- .3350 +.0155 .3195 340 ---- ---- ---- ---- .3570 +.0160 .3410 345 ---- ---- ---- ---- .3800 +.0170 .3630 350 ---- ---- ---- ---- .4035 +.0175 .3860 355 ---- ---- ---- ---- .4285 +.0185 .4100 360 ---- ---- ---- ---- .4540 +.0190 .4350 365 ---- ---- ---- ---- .4805 +.0195 .4610 370 ---- ---- ---- ---- .5080 +.0205 .4875 375 ---- ---- ---- ---- .5360 +.0210 .5150 380 ---- ---- ---- ---- .5655 +.0220 .5435 385 ---- ---- ---- ---- .5955 +.0230 .5725 390 ---- ---- ---- ---- .6260 +.0235 .6025 395 ---- ---- ---- ---- .6575 +.0240 .6335 400 ---- ---- ---- ---- .6900 +.0250 .6650 405 ---- ---- ---- ---- .7230 +.0255 .6975 410 ---- ---- ---- ---- .7565 +.0260 .7305 415 ---- ---- ---- ---- .7910 +.0270 .7640 420 ---- ---- ---- ---- .8260 +.0275 .7985 425 ---- ---- ---- ---- .8620 +.0285 .8335 430 ---- ---- ---- ---- .8985 +.0295 .8690 435 ---- ---- ---- ---- .9350 +.0295 .9055 440 ---- ---- ---- ---- .9725 +.0300 .9425 445 ---- ---- ---- ---- 1.0105 +.0305 .9800 450 ---- ---- ---- ---- 1.0495 +.0320 1.0175 455 ---- ---- ---- ---- 1.0885 +.0325 1.0560 460 ---- ---- ---- ---- 1.1280 +.0330 1.0950 465 ---- ---- ---- ---- 1.1680 +.0335 1.1345 470 ---- ---- ---- ---- 1.2085 +.0340 1.1745 475 ---- ---- ---- ---- 1.2495 +.0345 1.2150 480 ---- ---- ---- ---- 1.2905 +.0345 1.2560 485 ---- ---- ---- ---- 1.3325 +.0355 1.2970 490 ---- ---- ---- ---- 1.3745 +.0360 1.3385 495 ---- ---- ---- ---- 1.4170 +.0360 1.3810 500 ---- ---- ---- ---- 1.4600 +.0370 1.4230 505 ---- ---- ---- ---- 1.5035 +.0375 1.4660 510 ---- ---- ---- ---- 1.5470 +.0380 1.5090 515 ---- ---- ---- ---- 1.5910 +.0385 1.5525 520 ---- ---- ---- ---- 1.6350 +.0385 1.5965 525 ---- ---- ---- ---- 1.6800 +.0395 1.6405 530 ---- ---- ---- ---- 1.7245 +.0395 1.6850 535 ---- ---- ---- ---- 1.7700 +.0400 1.7300 540 ---- ---- ---- ---- 1.8150 +.0400 1.7750 545 ---- ---- ---- ---- 1.8610 +.0405 1.8205 550 ---- ---- ---- ---- 1.9070 +.0410 1.8660 555 ---- ---- ---- ---- 1.9530 +.0410 1.9120 560 ---- ---- ---- ---- 1.9995 +.0415 1.9580 565 ---- ---- ---- ---- 2.0460 +.0420 2.0040 570 ---- ---- ---- ---- 2.0930 +.0420 2.0510 575 ---- ---- ---- ---- 2.1400 +.0425 2.0975 600 ---- ---- ---- ---- 2.3785 +.0445 2.3340 625 ---- ---- ---- ---- 2.6200 +.0455 2.5745 650 ---- ---- ---- ---- 2.8650 +.0465 2.8185 675 ---- ---- ---- ---- 3.1120 +.0480 3.0640 700 ---- ---- ---- ---- 3.3605 +.0485 3.3120 725 ---- ---- ---- ---- 3.6105 +.0495 3.5610 750 ---- ---- ---- ---- 3.8605 +.0495 3.8110 775 ---- ---- ---- ---- 4.1105 +.0495 4.0610 800 ---- ---- ---- ---- 4.3605 +.0495 4.3110 825 ---- ---- ---- ---- 4.6105 +.0495 4.5610 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0025 UNCH .0025 100 ---- ---- ---- ---- .0075 +.0005 .0070 125 ---- ---- ---- ---- .0150 +.0005 .0145 150 ---- ---- ---- ---- .0265 +.0015 .0250 175 ---- ---- ---- ---- .0410 +.0020 .0390 200 ---- ---- ---- ---- .0595 +.0030 .0565 220 ---- ---- ---- ---- .0775 +.0040 .0735 225 ---- ---- ---- ---- .0825 +.0040 .0785 230 ---- ---- ---- ---- .0880 +.0040 .0840 235 ---- ---- ---- ---- .0940 +.0045 .0895 240 ---- ---- ---- ---- .1000 +.0050 .0950 245 ---- ---- ---- ---- .1070 +.0055 .1015 250 ---- ---- ---- ---- .1140 +.0060 .1080 255 ---- ---- ---- ---- .1215 +.0060 .1155 260 ---- ---- ---- ---- .1295 +.0065 .1230 265 ---- ---- ---- ---- .1385 +.0070 .1315 270 ---- ---- ---- ---- .1480 +.0075 .1405 275 ---- ---- ---- ---- .1580 +.0080 .1500 280 ---- ---- ---- ---- .1690 +.0085 .1605 285 ---- ---- ---- ---- .1805 +.0085 .1720 290 ---- ---- ---- ---- .1935 +.0095 .1840 295 ---- ---- ---- ---- .2070 +.0100 .1970 300 ---- ---- ---- ---- .2215 +.0105 .2110 305 ---- ---- ---- ---- .2370 +.0110 .2260 310 ---- ---- ---- ---- .2535 +.0120 .2415 315 ---- ---- ---- ---- .2710 +.0125 .2585 320 ---- ---- ---- ---- .2895 +.0135 .2760 325 ---- ---- ---- ---- .3085 +.0135 .2950 330 ---- ---- ---- ---- .3290 +.0145 .3145 335 ---- ---- ---- ---- .3505 +.0155 .3350 340 ---- ---- ---- ---- .3725 +.0160 .3565 345 ---- ---- ---- ---- .3955 +.0165 .3790 350 ---- ---- ---- ---- .4195 +.0175 .4020 355 ---- ---- ---- ---- .4445 +.0185 .4260 360 ---- ---- ---- ---- .4700 +.0190 .4510 365 ---- ---- ---- ---- .4965 +.0195 .4770 370 ---- ---- ---- ---- .5240 +.0205 .5035 375 ---- ---- ---- ---- .5525 +.0210 .5315 380 ---- ---- ---- ---- .5815 +.0220 .5595 385 ---- ---- ---- ---- .6115 +.0225 .5890 390 ---- ---- ---- ---- .6420 +.0230 .6190 395 ---- ---- ---- ---- .6735 +.0240 .6495 400 ---- ---- ---- ---- .7055 +.0245 .6810 405 ---- ---- ---- ---- .7385 +.0250 .7135 410 ---- ---- ---- ---- .7720 +.0260 .7460 415 ---- ---- ---- ---- .8065 +.0265 .7800 420 ---- ---- ---- ---- .8415 +.0275 .8140 425 ---- ---- ---- ---- .8770 +.0280 .8490 430 ---- ---- ---- ---- .9130 +.0285 .8845 435 ---- ---- ---- ---- .9495 +.0290 .9205 440 ---- ---- ---- ---- .9870 +.0300 .9570 445 ---- ---- ---- ---- 1.0245 +.0300 .9945 450 ---- ---- ---- ---- 1.0630 +.0310 1.0320 455 ---- ---- ---- ---- 1.1020 +.0320 1.0700 460 ---- ---- ---- ---- 1.1410 +.0320 1.1090 465 ---- ---- ---- ---- 1.1810 +.0330 1.1480 470 ---- ---- ---- ---- 1.2210 +.0330 1.1880 475 ---- ---- ---- ---- 1.2615 +.0335 1.2280 480 ---- ---- ---- ---- 1.3025 +.0340 1.2685 485 ---- ---- ---- ---- 1.3440 +.0345 1.3095 490 ---- ---- ---- ---- 1.3860 +.0355 1.3505 495 ---- ---- ---- ---- 1.4280 +.0355 1.3925 500 ---- ---- ---- ---- 1.4710 +.0365 1.4345 505 ---- ---- ---- ---- 1.5135 +.0365 1.4770 510 ---- ---- ---- ---- 1.5570 +.0370 1.5200 515 ---- ---- ---- ---- 1.6005 +.0375 1.5630 520 ---- ---- ---- ---- 1.6445 +.0380 1.6065 525 ---- ---- ---- ---- 1.6890 +.0385 1.6505 530 ---- ---- ---- ---- 1.7335 +.0390 1.6945 535 ---- ---- ---- ---- 1.7785 +.0395 1.7390 540 ---- ---- ---- ---- 1.8235 +.0395 1.7840 545 ---- ---- ---- ---- 1.8690 +.0400 1.8290 550 ---- ---- ---- ---- 1.9145 +.0400 1.8745 555 ---- ---- ---- ---- 1.9605 +.0405 1.9200 560 ---- ---- ---- ---- 2.0065 +.0410 1.9655 565 ---- ---- ---- ---- 2.0530 +.0415 2.0115 570 ---- ---- ---- ---- 2.0995 +.0415 2.0580 575 ---- ---- ---- ---- 2.1465 +.0420 2.1045 600 ---- ---- ---- ---- 2.3830 +.0430 2.3400 625 ---- ---- ---- ---- 2.6240 +.0450 2.5790 650 ---- ---- ---- ---- 2.8675 +.0460 2.8215 675 ---- ---- ---- ---- 3.1135 +.0470 3.0665 700 ---- ---- ---- ---- 3.3615 +.0480 3.3135 725 ---- ---- ---- ---- 3.6105 +.0490 3.5615 750 ---- ---- ---- ---- 3.8605 +.0495 3.8110 775 ---- ---- ---- ---- 4.1105 +.0495 4.0610 800 ---- ---- ---- ---- 4.3605 +.0495 4.3110 825 ---- ---- ---- ---- 4.6105 +.0495 4.5610 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0035 UNCH .0035 100 ---- ---- ---- ---- .0095 +.0005 .0090 125 ---- ---- ---- ---- .0185 +.0010 .0175 150 ---- ---- ---- ---- .0310 +.0010 .0300 175 ---- ---- ---- ---- .0475 +.0020 .0455 200 ---- ---- ---- ---- .0670 +.0030 .0640 220 ---- ---- ---- ---- .0865 +.0040 .0825 225 ---- ---- ---- ---- .0920 +.0045 .0875 230 ---- ---- ---- ---- .0980 +.0050 .0930 235 ---- ---- ---- ---- .1040 +.0050 .0990 240 ---- ---- ---- ---- .1105 +.0050 .1055 245 ---- ---- ---- ---- .1175 +.0055 .1120 250 ---- ---- ---- ---- .1250 +.0060 .1190 255 ---- ---- ---- ---- .1325 +.0060 .1265 260 ---- ---- ---- ---- .1410 +.0065 .1345 265 ---- ---- ---- ---- .1505 +.0075 .1430 270 ---- ---- ---- ---- .1600 +.0075 .1525 275 ---- ---- ---- ---- .1705 +.0080 .1625 280 ---- ---- ---- ---- .1815 +.0085 .1730 285 ---- ---- ---- ---- .1940 +.0090 .1850 290 ---- ---- ---- ---- .2070 +.0100 .1970 295 ---- ---- ---- ---- .2205 +.0100 .2105 300 ---- ---- ---- ---- .2355 +.0105 .2250 305 ---- ---- ---- ---- .2515 +.0115 .2400 310 ---- ---- ---- ---- .2680 +.0120 .2560 315 ---- ---- ---- ---- .2860 +.0125 .2735 320 ---- ---- ---- ---- .3045 +.0130 .2915 325 ---- ---- ---- ---- .3240 +.0140 .3100 330 ---- ---- ---- ---- .3445 +.0145 .3300 335 ---- ---- ---- ---- .3660 +.0150 .3510 340 ---- ---- ---- ---- .3885 +.0160 .3725 345 ---- ---- ---- ---- .4115 +.0165 .3950 350 ---- ---- ---- ---- .4355 +.0170 .4185 355 ---- ---- ---- ---- .4605 +.0180 .4425 360 ---- ---- ---- ---- .4865 +.0190 .4675 365 ---- ---- ---- ---- .5130 +.0195 .4935 370 ---- ---- ---- ---- .5405 +.0200 .5205 375 ---- ---- ---- ---- .5690 +.0210 .5480 380 ---- ---- ---- ---- .5980 +.0215 .5765 385 ---- ---- ---- ---- .6275 +.0220 .6055 390 ---- ---- ---- ---- .6585 +.0230 .6355 395 ---- ---- ---- ---- .6895 +.0235 .6660 400 ---- ---- ---- ---- .7220 +.0245 .6975 405 ---- ---- ---- ---- .7545 +.0250 .7295 410 ---- ---- ---- ---- .7880 +.0255 .7625 415 ---- ---- ---- ---- .8220 +.0260 .7960 420 ---- ---- ---- ---- .8570 +.0270 .8300 425 ---- ---- ---- ---- .8920 +.0270 .8650 430 ---- ---- ---- ---- .9280 +.0280 .9000 435 ---- ---- ---- ---- .9645 +.0285 .9360 440 ---- ---- ---- ---- 1.0015 +.0290 .9725 445 ---- ---- ---- ---- 1.0390 +.0295 1.0095 450 ---- ---- ---- ---- 1.0770 +.0300 1.0470 455 ---- ---- ---- ---- 1.1155 +.0310 1.0845 460 ---- ---- ---- ---- 1.1545 +.0315 1.1230 465 ---- ---- ---- ---- 1.1940 +.0320 1.1620 470 ---- ---- ---- ---- 1.2340 +.0325 1.2015 475 ---- ---- ---- ---- 1.2745 +.0330 1.2415 480 ---- ---- ---- ---- 1.3150 +.0335 1.2815 485 ---- ---- ---- ---- 1.3565 +.0345 1.3220 490 ---- ---- ---- ---- 1.3980 +.0345 1.3635 495 ---- ---- ---- ---- 1.4400 +.0350 1.4050 500 ---- ---- ---- ---- 1.4820 +.0355 1.4465 505 ---- ---- ---- ---- 1.5250 +.0360 1.4890 510 ---- ---- ---- ---- 1.5680 +.0365 1.5315 515 ---- ---- ---- ---- 1.6115 +.0370 1.5745 520 ---- ---- ---- ---- 1.6550 +.0375 1.6175 525 ---- ---- ---- ---- 1.6990 +.0375 1.6615 530 ---- ---- ---- ---- 1.7430 +.0380 1.7050 535 ---- ---- ---- ---- 1.7875 +.0385 1.7490 540 ---- ---- ---- ---- 1.8325 +.0390 1.7935 545 ---- ---- ---- ---- 1.8775 +.0395 1.8380 550 ---- ---- ---- ---- 1.9225 +.0395 1.8830 555 ---- ---- ---- ---- 1.9680 +.0400 1.9280 575 ---- ---- ---- ---- 2.1520 +.0415 2.1105 600 ---- ---- ---- ---- 2.3860 +.0430 2.3430 625 ---- ---- ---- ---- 2.6245 +.0445 2.5800 650 ---- ---- ---- ---- 2.8665 +.0460 2.8205 675 ---- ---- ---- ---- 3.1120 +.0475 3.0645 700 ---- ---- ---- ---- 3.3605 +.0490 3.3115 725 ---- ---- ---- ---- 3.6105 +.0495 3.5610 750 ---- ---- ---- ---- 3.8605 +.0495 3.8110 775 ---- ---- ---- ---- 4.1105 +.0495 4.0610 800 ---- ---- ---- ---- 4.3605 +.0495 4.3110 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0045 UNCH .0045 100 ---- ---- ---- ---- .0110 UNCH .0110 125 ---- ---- ---- ---- .0215 +.0010 .0205 150 ---- ---- ---- ---- .0355 +.0015 .0340 175 ---- ---- ---- ---- .0530 +.0020 .0510 200 ---- ---- ---- ---- .0740 +.0030 .0710 225 ---- ---- ---- ---- .1005 +.0045 .0960 230 ---- ---- ---- ---- .1065 +.0050 .1015 235 ---- ---- ---- ---- .1130 +.0055 .1075 240 ---- ---- ---- ---- .1195 +.0055 .1140 245 ---- ---- ---- ---- .1270 +.0060 .1210 250 ---- ---- ---- ---- .1345 +.0060 .1285 255 ---- ---- ---- ---- .1425 +.0065 .1360 260 ---- ---- ---- ---- .1515 +.0070 .1445 265 ---- ---- ---- ---- .1605 +.0070 .1535 270 ---- ---- ---- ---- .1705 +.0075 .1630 275 ---- ---- ---- ---- .1815 +.0080 .1735 280 ---- ---- ---- ---- .1930 +.0085 .1845 285 ---- ---- ---- ---- .2055 +.0095 .1960 290 ---- ---- ---- ---- .2185 +.0095 .2090 295 ---- ---- ---- ---- .2325 +.0100 .2225 300 ---- ---- ---- ---- .2480 +.0110 .2370 305 ---- ---- ---- ---- .2640 +.0115 .2525 310 ---- ---- ---- ---- .2810 +.0120 .2690 315 ---- ---- ---- ---- .2990 +.0130 .2860 320 ---- ---- ---- ---- .3180 +.0135 .3045 325 ---- ---- ---- ---- .3375 +.0140 .3235 330 ---- ---- ---- ---- .3585 +.0150 .3435 335 ---- ---- ---- ---- .3800 +.0155 .3645 340 ---- ---- ---- ---- .4025 +.0160 .3865 345 ---- ---- ---- ---- .4260 +.0170 .4090 350 ---- ---- ---- ---- .4500 +.0175 .4325 355 ---- ---- ---- ---- .4750 +.0180 .4570 360 ---- ---- ---- ---- .5010 +.0190 .4820 365 ---- ---- ---- ---- .5275 +.0190 .5085 370 ---- ---- ---- ---- .5550 +.0200 .5350 375 ---- ---- ---- ---- .5835 +.0210 .5625 380 ---- ---- ---- ---- .6125 +.0215 .5910 385 ---- ---- ---- ---- .6425 +.0220 .6205 390 ---- ---- ---- ---- .6730 +.0230 .6500 395 ---- ---- ---- ---- .7040 +.0230 .6810 400 ---- ---- ---- ---- .7360 +.0235 .7125 405 ---- ---- ---- ---- .7690 +.0245 .7445 410 ---- ---- ---- ---- .8025 +.0255 .7770 415 ---- ---- ---- ---- .8365 +.0260 .8105 420 ---- ---- ---- ---- .8710 +.0265 .8445 425 ---- ---- ---- ---- .9060 +.0270 .8790 430 ---- ---- ---- ---- .9420 +.0280 .9140 435 ---- ---- ---- ---- .9780 +.0280 .9500 440 ---- ---- ---- ---- 1.0150 +.0290 .9860 445 ---- ---- ---- ---- 1.0525 +.0295 1.0230 450 ---- ---- ---- ---- 1.0900 +.0295 1.0605 455 ---- ---- ---- ---- 1.1285 +.0305 1.0980 460 ---- ---- ---- ---- 1.1675 +.0310 1.1365 465 ---- ---- ---- ---- 1.2065 +.0315 1.1750 470 ---- ---- ---- ---- 1.2465 +.0325 1.2140 475 ---- ---- ---- ---- 1.2865 +.0325 1.2540 480 ---- ---- ---- ---- 1.3270 +.0330 1.2940 485 ---- ---- ---- ---- 1.3680 +.0335 1.3345 490 ---- ---- ---- ---- 1.4095 +.0340 1.3755 495 ---- ---- ---- ---- 1.4510 +.0345 1.4165 500 ---- ---- ---- ---- 1.4930 +.0350 1.4580 505 ---- ---- ---- ---- 1.5355 +.0350 1.5005 510 ---- ---- ---- ---- 1.5785 +.0360 1.5425 515 ---- ---- ---- ---- 1.6215 +.0360 1.5855 520 ---- ---- ---- ---- 1.6650 +.0365 1.6285 525 ---- ---- ---- ---- 1.7085 +.0370 1.6715 530 ---- ---- ---- ---- 1.7525 +.0375 1.7150 535 ---- ---- ---- ---- 1.7970 +.0380 1.7590 540 ---- ---- ---- ---- 1.8415 +.0385 1.8030 545 ---- ---- ---- ---- 1.8860 +.0385 1.8475 550 ---- ---- ---- ---- 1.9310 +.0390 1.8920 555 ---- ---- ---- ---- 1.9765 +.0395 1.9370 575 ---- ---- ---- ---- 2.1595 +.0410 2.1185 600 ---- ---- ---- ---- 2.3925 +.0425 2.3500 625 ---- ---- ---- ---- 2.6295 +.0440 2.5855 650 ---- ---- ---- ---- 2.8705 +.0455 2.8250 675 ---- ---- ---- ---- 3.1150 +.0470 3.0680 700 ---- ---- ---- ---- 3.3625 +.0485 3.3140 725 ---- ---- ---- ---- 3.6120 +.0495 3.5625 750 ---- ---- ---- ---- 3.8620 +.0495 3.8125 775 ---- ---- ---- ---- 4.1120 +.0495 4.0625 800 ---- ---- ---- ---- 4.3620 +.0495 4.3125 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0055 UNCH .0055 100 ---- ---- ---- ---- .0135 +.0005 .0130 125 ---- ---- ---- ---- .0250 +.0010 .0240 150 ---- ---- ---- ---- .0405 +.0015 .0390 175 ---- ---- ---- ---- .0595 +.0025 .0570 200 ---- ---- ---- ---- .0820 +.0035 .0785 225 ---- ---- ---- ---- .1095 +.0050 .1045 230 ---- ---- ---- ---- .1155 +.0050 .1105 235 ---- ---- ---- ---- .1225 +.0055 .1170 240 ---- ---- ---- ---- .1295 +.0055 .1240 245 ---- ---- ---- ---- .1370 +.0060 .1310 250 ---- ---- ---- ---- .1445 +.0060 .1385 255 ---- ---- ---- ---- .1530 +.0065 .1465 260 ---- ---- ---- ---- .1620 +.0070 .1550 265 ---- ---- ---- ---- .1720 +.0075 .1645 270 ---- ---- ---- ---- .1820 +.0080 .1740 275 ---- ---- ---- ---- .1930 +.0085 .1845 280 ---- ---- ---- ---- .2050 +.0090 .1960 285 ---- ---- ---- ---- .2175 +.0095 .2080 290 ---- ---- ---- ---- .2310 +.0100 .2210 295 ---- ---- ---- ---- .2455 +.0105 .2350 300 ---- ---- ---- ---- .2605 +.0105 .2500 305 ---- ---- ---- ---- .2770 +.0115 .2655 310 ---- ---- ---- ---- .2945 +.0125 .2820 315 ---- ---- ---- ---- .3125 +.0130 .2995 320 ---- ---- ---- ---- .3315 +.0135 .3180 325 ---- ---- ---- ---- .3515 +.0140 .3375 330 ---- ---- ---- ---- .3725 +.0145 .3580 335 ---- ---- ---- ---- .3940 +.0150 .3790 340 ---- ---- ---- ---- .4170 +.0160 .4010 345 ---- ---- ---- ---- .4405 +.0165 .4240 350 ---- ---- ---- ---- .4645 +.0170 .4475 355 ---- ---- ---- ---- .4895 +.0175 .4720 360 ---- ---- ---- ---- .5155 +.0185 .4970 365 ---- ---- ---- ---- .5425 +.0195 .5230 370 ---- ---- ---- ---- .5700 +.0200 .5500 375 ---- ---- ---- ---- .5980 +.0200 .5780 380 ---- ---- ---- ---- .6275 +.0215 .6060 385 ---- ---- ---- ---- .6570 +.0215 .6355 390 ---- ---- ---- ---- .6875 +.0220 .6655 395 ---- ---- ---- ---- .7190 +.0230 .6960 400 ---- ---- ---- ---- .7510 +.0235 .7275 405 ---- ---- ---- ---- .7835 +.0240 .7595 410 ---- ---- ---- ---- .8170 +.0250 .7920 415 ---- ---- ---- ---- .8510 +.0255 .8255 420 ---- ---- ---- ---- .8850 +.0260 .8590 425 ---- ---- ---- ---- .9205 +.0270 .8935 430 ---- ---- ---- ---- .9560 +.0275 .9285 435 ---- ---- ---- ---- .9920 +.0280 .9640 440 ---- ---- ---- ---- 1.0285 +.0285 1.0000 445 ---- ---- ---- ---- 1.0655 +.0290 1.0365 450 ---- ---- ---- ---- 1.1030 +.0295 1.0735 455 ---- ---- ---- ---- 1.1410 +.0300 1.1110 460 ---- ---- ---- ---- 1.1790 +.0305 1.1485 465 ---- ---- ---- ---- 1.2180 +.0310 1.1870 470 ---- ---- ---- ---- 1.2570 +.0315 1.2255 475 ---- ---- ---- ---- 1.2970 +.0320 1.2650 480 ---- ---- ---- ---- 1.3370 +.0330 1.3040 485 ---- ---- ---- ---- 1.3770 +.0330 1.3440 500 ---- ---- ---- ---- 1.5005 +.0345 1.4660 525 ---- ---- ---- ---- 1.7125 +.0370 1.6755 550 ---- ---- ---- ---- 1.9315 +.0385 1.8930 575 ---- ---- ---- ---- 2.1575 +.0410 2.1165 600 ---- ---- ---- ---- 2.3890 +.0430 2.3460 625 ---- ---- ---- ---- 2.6255 +.0445 2.5810 650 ---- ---- ---- ---- 2.8670 +.0465 2.8205 675 ---- ---- ---- ---- 3.1125 +.0480 3.0645 700 ---- ---- ---- ---- 3.3620 +.0495 3.3125 725 ---- ---- ---- ---- 3.6120 +.0495 3.5625 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0020 UNCH .0020 075 ---- ---- ---- ---- .0070 +.0005 .0065 100 ---- ---- ---- ---- .0160 +.0005 .0155 125 ---- ---- ---- ---- .0290 +.0010 .0280 150 ---- ---- ---- ---- .0460 +.0015 .0445 175 ---- ---- ---- ---- .0665 +.0025 .0640 200 ---- ---- ---- ---- .0905 +.0035 .0870 225 ---- ---- ---- ---- .1190 +.0045 .1145 230 ---- ---- ---- ---- .1260 +.0055 .1205 235 ---- ---- ---- ---- .1325 +.0050 .1275 240 ---- ---- ---- ---- .1400 +.0055 .1345 245 ---- ---- ---- ---- .1480 +.0065 .1415 250 ---- ---- ---- ---- .1560 +.0065 .1495 255 ---- ---- ---- ---- .1645 +.0065 .1580 260 ---- ---- ---- ---- .1740 +.0070 .1670 265 ---- ---- ---- ---- .1840 +.0080 .1760 270 ---- ---- ---- ---- .1945 +.0080 .1865 275 ---- ---- ---- ---- .2055 +.0085 .1970 280 ---- ---- ---- ---- .2175 +.0090 .2085 285 ---- ---- ---- ---- .2305 +.0095 .2210 290 ---- ---- ---- ---- .2445 +.0100 .2345 295 ---- ---- ---- ---- .2590 +.0105 .2485 300 ---- ---- ---- ---- .2745 +.0110 .2635 305 ---- ---- ---- ---- .2915 +.0120 .2795 310 ---- ---- ---- ---- .3090 +.0125 .2965 315 ---- ---- ---- ---- .3270 +.0125 .3145 320 ---- ---- ---- ---- .3465 +.0135 .3330 325 ---- ---- ---- ---- .3670 +.0140 .3530 330 ---- ---- ---- ---- .3880 +.0145 .3735 335 ---- ---- ---- ---- .4100 +.0155 .3945 340 ---- ---- ---- ---- .4325 +.0155 .4170 345 ---- ---- ---- ---- .4565 +.0165 .4400 350 ---- ---- ---- ---- .4805 +.0170 .4635 355 ---- ---- ---- ---- .5060 +.0180 .4880 360 ---- ---- ---- ---- .5320 +.0185 .5135 365 ---- ---- ---- ---- .5590 +.0190 .5400 370 ---- ---- ---- ---- .5865 +.0195 .5670 375 ---- ---- ---- ---- .6150 +.0205 .5945 380 ---- ---- ---- ---- .6440 +.0210 .6230 385 ---- ---- ---- ---- .6735 +.0215 .6520 390 ---- ---- ---- ---- .7045 +.0225 .6820 395 ---- ---- ---- ---- .7355 +.0225 .7130 400 ---- ---- ---- ---- .7675 +.0235 .7440 405 ---- ---- ---- ---- .8000 +.0240 .7760 410 ---- ---- ---- ---- .8335 +.0245 .8090 415 ---- ---- ---- ---- .8670 +.0250 .8420 420 ---- ---- ---- ---- .9015 +.0255 .8760 425 ---- ---- ---- ---- .9365 +.0265 .9100 430 ---- ---- ---- ---- .9720 +.0270 .9450 435 ---- ---- ---- ---- 1.0080 +.0275 .9805 440 ---- ---- ---- ---- 1.0440 +.0275 1.0165 445 ---- ---- ---- ---- 1.0810 +.0285 1.0525 450 ---- ---- ---- ---- 1.1185 +.0290 1.0895 455 ---- ---- ---- ---- 1.1560 +.0295 1.1265 460 ---- ---- ---- ---- 1.1945 +.0300 1.1645 465 ---- ---- ---- ---- 1.2330 +.0305 1.2025 470 ---- ---- ---- ---- 1.2720 +.0310 1.2410 475 ---- ---- ---- ---- 1.3115 +.0315 1.2800 480 ---- ---- ---- ---- 1.3510 +.0320 1.3190 485 ---- ---- ---- ---- 1.3910 +.0325 1.3585 500 ---- ---- ---- ---- 1.5135 +.0335 1.4800 525 ---- ---- ---- ---- 1.7245 +.0360 1.6885 550 ---- ---- ---- ---- 1.9425 +.0385 1.9040 575 ---- ---- ---- ---- 2.1665 +.0400 2.1265 600 ---- ---- ---- ---- 2.3970 +.0420 2.3550 625 ---- ---- ---- ---- 2.6320 +.0435 2.5885 650 ---- ---- ---- ---- 2.8720 +.0455 2.8265 675 ---- ---- ---- ---- 3.1165 +.0475 3.0690 700 ---- ---- ---- ---- 3.3650 +.0495 3.3155 725 ---- ---- ---- ---- 3.6150 +.0495 3.5655 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0025 +.0005 .0020 075 ---- ---- ---- ---- .0080 UNCH .0080 100 ---- ---- ---- ---- .0180 +.0005 .0175 125 ---- ---- ---- ---- .0325 +.0010 .0315 150 ---- ---- ---- ---- .0505 +.0015 .0490 175 ---- ---- ---- ---- .0725 +.0025 .0700 200 ---- ---- ---- ---- .0975 +.0035 .0940 225 ---- ---- ---- ---- .1275 +.0050 .1225 230 ---- ---- ---- ---- .1340 +.0050 .1290 235 ---- ---- ---- ---- .1410 +.0055 .1355 240 ---- ---- ---- ---- .1485 +.0055 .1430 245 ---- ---- ---- ---- .1565 +.0060 .1505 250 ---- ---- ---- ---- .1650 +.0065 .1585 255 ---- ---- ---- ---- .1740 +.0070 .1670 260 ---- ---- ---- ---- .1835 +.0075 .1760 265 ---- ---- ---- ---- .1935 +.0075 .1860 270 ---- ---- ---- ---- .2040 +.0080 .1960 275 ---- ---- ---- ---- .2155 +.0085 .2070 280 ---- ---- ---- ---- .2280 +.0090 .2190 285 ---- ---- ---- ---- .2410 +.0095 .2315 290 ---- ---- ---- ---- .2550 +.0100 .2450 295 ---- ---- ---- ---- .2700 +.0105 .2595 300 ---- ---- ---- ---- .2855 +.0110 .2745 305 ---- ---- ---- ---- .3025 +.0115 .2910 310 ---- ---- ---- ---- .3200 +.0120 .3080 315 ---- ---- ---- ---- .3390 +.0130 .3260 320 ---- ---- ---- ---- .3585 +.0135 .3450 325 ---- ---- ---- ---- .3785 +.0140 .3645 330 ---- ---- ---- ---- .4000 +.0145 .3855 335 ---- ---- ---- ---- .4220 +.0150 .4070 340 ---- ---- ---- ---- .4450 +.0160 .4290 345 ---- ---- ---- ---- .4685 +.0165 .4520 350 ---- ---- ---- ---- .4930 +.0170 .4760 355 ---- ---- ---- ---- .5185 +.0175 .5010 360 ---- ---- ---- ---- .5445 +.0185 .5260 365 ---- ---- ---- ---- .5715 +.0190 .5525 370 ---- ---- ---- ---- .5990 +.0195 .5795 375 ---- ---- ---- ---- .6275 +.0205 .6070 380 ---- ---- ---- ---- .6565 +.0205 .6360 385 ---- ---- ---- ---- .6865 +.0215 .6650 390 ---- ---- ---- ---- .7170 +.0220 .6950 395 ---- ---- ---- ---- .7480 +.0225 .7255 400 ---- ---- ---- ---- .7800 +.0230 .7570 405 ---- ---- ---- ---- .8125 +.0235 .7890 410 ---- ---- ---- ---- .8455 +.0240 .8215 415 ---- ---- ---- ---- .8795 +.0250 .8545 420 ---- ---- ---- ---- .9135 +.0255 .8880 425 ---- ---- ---- ---- .9485 +.0260 .9225 430 ---- ---- ---- ---- .9835 +.0260 .9575 435 ---- ---- ---- ---- 1.0195 +.0270 .9925 440 ---- ---- ---- ---- 1.0560 +.0275 1.0285 445 ---- ---- ---- ---- 1.0925 +.0280 1.0645 450 ---- ---- ---- ---- 1.1295 +.0285 1.1010 455 ---- ---- ---- ---- 1.1675 +.0295 1.1380 460 ---- ---- ---- ---- 1.2055 +.0300 1.1755 465 ---- ---- ---- ---- 1.2435 +.0300 1.2135 470 ---- ---- ---- ---- 1.2825 +.0305 1.2520 475 ---- ---- ---- ---- 1.3215 +.0310 1.2905 480 ---- ---- ---- ---- 1.3610 +.0315 1.3295 485 ---- ---- ---- ---- 1.4010 +.0320 1.3690 500 ---- ---- ---- ---- 1.5230 +.0335 1.4895 525 ---- ---- ---- ---- 1.7325 +.0355 1.6970 550 ---- ---- ---- ---- 1.9495 +.0375 1.9120 575 ---- ---- ---- ---- 2.1725 +.0395 2.1330 600 ---- ---- ---- ---- 2.4015 +.0415 2.3600 625 ---- ---- ---- ---- 2.6355 +.0430 2.5925 650 ---- ---- ---- ---- 2.8745 +.0450 2.8295 675 ---- ---- ---- ---- 3.1175 +.0465 3.0710 700 ---- ---- ---- ---- 3.3650 +.0485 3.3165 725 ---- ---- ---- ---- 3.6150 +.0495 3.5655 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0030 +.0005 .0025 075 ---- ---- ---- ---- .0095 +.0005 .0090 100 ---- ---- ---- ---- .0210 +.0010 .0200 125 ---- ---- ---- ---- .0365 +.0010 .0355 150 ---- ---- ---- ---- .0560 +.0020 .0540 175 ---- ---- ---- ---- .0790 +.0025 .0765 200 ---- ---- ---- ---- .1050 +.0035 .1015 225 ---- ---- ---- ---- .1360 +.0050 .1310 230 ---- ---- ---- ---- .1430 +.0050 .1380 235 ---- ---- ---- ---- .1505 +.0055 .1450 240 ---- ---- ---- ---- .1585 +.0060 .1525 245 ---- ---- ---- ---- .1665 +.0065 .1600 250 ---- ---- ---- ---- .1750 +.0065 .1685 255 ---- ---- ---- ---- .1840 +.0070 .1770 260 ---- ---- ---- ---- .1940 +.0075 .1865 265 ---- ---- ---- ---- .2040 +.0075 .1965 270 ---- ---- ---- ---- .2150 +.0080 .2070 275 ---- ---- ---- ---- .2270 +.0090 .2180 280 ---- ---- ---- ---- .2395 +.0095 .2300 285 ---- ---- ---- ---- .2525 +.0095 .2430 290 ---- ---- ---- ---- .2670 +.0105 .2565 295 ---- ---- ---- ---- .2820 +.0105 .2715 300 ---- ---- ---- ---- .2980 +.0110 .2870 305 ---- ---- ---- ---- .3150 +.0120 .3030 310 ---- ---- ---- ---- .3330 +.0125 .3205 315 ---- ---- ---- ---- .3515 +.0125 .3390 320 ---- ---- ---- ---- .3715 +.0135 .3580 325 ---- ---- ---- ---- .3920 +.0140 .3780 330 ---- ---- ---- ---- .4135 +.0145 .3990 335 ---- ---- ---- ---- .4355 +.0150 .4205 340 ---- ---- ---- ---- .4585 +.0155 .4430 345 ---- ---- ---- ---- .4825 +.0165 .4660 350 ---- ---- ---- ---- .5070 +.0170 .4900 355 ---- ---- ---- ---- .5325 +.0175 .5150 360 ---- ---- ---- ---- .5585 +.0180 .5405 365 ---- ---- ---- ---- .5855 +.0185 .5670 370 ---- ---- ---- ---- .6130 +.0190 .5940 375 ---- ---- ---- ---- .6415 +.0200 .6215 380 ---- ---- ---- ---- .6710 +.0205 .6505 385 ---- ---- ---- ---- .7005 +.0210 .6795 390 ---- ---- ---- ---- .7310 +.0215 .7095 395 ---- ---- ---- ---- .7625 +.0225 .7400 400 ---- ---- ---- ---- .7945 +.0230 .7715 405 ---- ---- ---- ---- .8270 +.0235 .8035 410 ---- ---- ---- ---- .8600 +.0240 .8360 415 ---- ---- ---- ---- .8935 +.0245 .8690 420 ---- ---- ---- ---- .9280 +.0255 .9025 425 ---- ---- ---- ---- .9625 +.0255 .9370 430 ---- ---- ---- ---- .9980 +.0265 .9715 435 ---- ---- ---- ---- 1.0335 +.0265 1.0070 440 ---- ---- ---- ---- 1.0695 +.0270 1.0425 445 ---- ---- ---- ---- 1.1065 +.0280 1.0785 450 ---- ---- ---- ---- 1.1435 +.0285 1.1150 455 ---- ---- ---- ---- 1.1810 +.0290 1.1520 460 ---- ---- ---- ---- 1.2185 +.0290 1.1895 465 ---- ---- ---- ---- 1.2570 +.0295 1.2275 470 ---- ---- ---- ---- 1.2955 +.0300 1.2655 475 ---- ---- ---- ---- 1.3345 +.0305 1.3040 480 ---- ---- ---- ---- 1.3740 +.0310 1.3430 485 ---- ---- ---- ---- 1.4140 +.0320 1.3820 500 ---- ---- ---- ---- 1.5350 +.0330 1.5020 525 ---- ---- ---- ---- 1.7435 +.0350 1.7085 550 ---- ---- ---- ---- 1.9595 +.0370 1.9225 575 ---- ---- ---- ---- 2.1815 +.0390 2.1425 600 ---- ---- ---- ---- 2.4095 +.0410 2.3685 625 ---- ---- ---- ---- 2.6425 +.0430 2.5995 650 ---- ---- ---- ---- 2.8800 +.0445 2.8355 675 ---- ---- ---- ---- 3.1220 +.0460 3.0760 700 ---- ---- ---- ---- 3.3685 +.0480 3.3205 725 ---- ---- ---- ---- 3.6180 +.0495 3.5685 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0035 UNCH .0035 075 ---- ---- ---- ---- .0110 UNCH .0110 100 ---- ---- ---- ---- .0235 +.0005 .0230 125 ---- ---- ---- ---- .0410 +.0015 .0395 150 ---- ---- ---- ---- .0620 +.0020 .0600 175 ---- ---- ---- ---- .0860 +.0030 .0830 200 ---- ---- ---- ---- .1135 +.0040 .1095 225 ---- ---- ---- ---- .1455 +.0050 .1405 230 ---- ---- ---- ---- .1525 +.0055 .1470 235 ---- ---- ---- ---- .1605 +.0060 .1545 240 ---- ---- ---- ---- .1685 +.0065 .1620 245 ---- ---- ---- ---- .1765 +.0065 .1700 250 ---- ---- ---- ---- .1855 +.0070 .1785 255 ---- ---- ---- ---- .1950 +.0075 .1875 260 ---- ---- ---- ---- .2045 +.0075 .1970 265 ---- ---- ---- ---- .2150 +.0080 .2070 270 ---- ---- ---- ---- .2265 +.0085 .2180 275 ---- ---- ---- ---- .2380 +.0085 .2295 280 ---- ---- ---- ---- .2510 +.0095 .2415 285 ---- ---- ---- ---- .2645 +.0100 .2545 290 ---- ---- ---- ---- .2790 +.0105 .2685 295 ---- ---- ---- ---- .2940 +.0105 .2835 300 ---- ---- ---- ---- .3105 +.0115 .2990 305 ---- ---- ---- ---- .3275 +.0120 .3155 310 ---- ---- ---- ---- .3455 +.0120 .3335 315 ---- ---- ---- ---- .3645 +.0130 .3515 320 ---- ---- ---- ---- .3845 +.0135 .3710 325 ---- ---- ---- ---- .4050 +.0140 .3910 330 ---- ---- ---- ---- .4265 +.0145 .4120 335 ---- ---- ---- ---- .4490 +.0150 .4340 340 ---- ---- ---- ---- .4720 +.0155 .4565 345 ---- ---- ---- ---- .4960 +.0160 .4800 350 ---- ---- ---- ---- .5210 +.0170 .5040 355 ---- ---- ---- ---- .5465 +.0175 .5290 360 ---- ---- ---- ---- .5725 +.0180 .5545 365 ---- ---- ---- ---- .5995 +.0185 .5810 370 ---- ---- ---- ---- .6270 +.0190 .6080 375 ---- ---- ---- ---- .6555 +.0195 .6360 380 ---- ---- ---- ---- .6845 +.0200 .6645 385 ---- ---- ---- ---- .7145 +.0210 .6935 390 ---- ---- ---- ---- .7450 +.0215 .7235 395 ---- ---- ---- ---- .7765 +.0220 .7545 400 ---- ---- ---- ---- .8080 +.0225 .7855 405 ---- ---- ---- ---- .8405 +.0230 .8175 410 ---- ---- ---- ---- .8735 +.0235 .8500 415 ---- ---- ---- ---- .9070 +.0240 .8830 420 ---- ---- ---- ---- .9415 +.0250 .9165 425 ---- ---- ---- ---- .9760 +.0255 .9505 430 ---- ---- ---- ---- 1.0110 +.0255 .9855 435 ---- ---- ---- ---- 1.0465 +.0260 1.0205 440 ---- ---- ---- ---- 1.0825 +.0265 1.0560 445 ---- ---- ---- ---- 1.1190 +.0270 1.0920 450 ---- ---- ---- ---- 1.1560 +.0275 1.1285 455 ---- ---- ---- ---- 1.1935 +.0285 1.1650 460 ---- ---- ---- ---- 1.2310 +.0285 1.2025 465 ---- ---- ---- ---- 1.2690 +.0290 1.2400 470 ---- ---- ---- ---- 1.3075 +.0295 1.2780 475 ---- ---- ---- ---- 1.3465 +.0300 1.3165 480 ---- ---- ---- ---- 1.3855 +.0305 1.3550 485 ---- ---- ---- ---- 1.4250 +.0310 1.3940 500 ---- ---- ---- ---- 1.5460 +.0325 1.5135 525 ---- ---- ---- ---- 1.7535 +.0345 1.7190 550 ---- ---- ---- ---- 1.9680 +.0365 1.9315 575 ---- ---- ---- ---- 2.1890 +.0385 2.1505 600 ---- ---- ---- ---- 2.4155 +.0405 2.3750 625 ---- ---- ---- ---- 2.6470 +.0420 2.6050 650 ---- ---- ---- ---- 2.8835 +.0440 2.8395 675 ---- ---- ---- ---- 3.1245 +.0460 3.0785 700 ---- ---- ---- ---- 3.3695 +.0475 3.3220 725 ---- ---- ---- ---- 3.6180 +.0495 3.5685 TOTAL EST.VOL VOLUME OPEN INT TOTAL 845 1845 47299 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 67500 ---- ---- ---- ---- .75 UNCH .75 10 70000 ---- ---- ---- ---- .25 UNCH .25 10 80000 ---- ---- ---- ---- .25 UNCH .25 25 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 ---- ---- ---- ---- 39.25 +3.00 36.25 100 70000 ---- ---- ---- ---- 13.75 +1.25 12.50 20 73000 ---- ---- ---- ---- 6.00 +.50 5.50 10 80000 ---- ---- ---- ---- .75 +.25 .50 25 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 38.50 +2.50 36.00 50 73000 ---- ---- ---- ---- 24.25 +2.00 22.25 10 80000 ---- ---- ---- ---- 6.50 +.50 6.00 50 90000 ---- ---- ---- ---- 1.00 UNCH 1.00 75 92000 ---- ---- ---- ---- .75 UNCH .75 50 92500 ---- ---- ---- ---- .75 UNCH .75 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.00 -.25 1.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 49.00 -7.25 56.25 50 73000 ---- ---- ---- ---- 34.00 -6.00 40.00 10 80000 ---- ---- ---- ---- 13.00 -2.75 15.75 50 90000 ---- ---- ---- ---- 3.25 -1.00 4.25 75 92000 ---- ---- ---- ---- 2.50 -.75 3.25 50 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 4.00 UNCH 4.00 150 120000 ---- ---- ---- ---- 1.75 +.50 1.25 50 70000 ---- ---- ---- ---- 66.75 +.50 66.25 50 73000 ---- ---- ---- ---- 49.75 +.25 49.50 10 80000 ---- ---- ---- ---- 23.50 +.25 23.25 50 90000 ---- ---- ---- ---- 8.00 UNCH 8.00 75 92000 ---- ---- ---- ---- 6.75 -.25 7.00 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 61.75 +.25 61.50 10 90000 ---- ---- ---- ---- 12.00 UNCH 12.00 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 69.50 +.50 69.00 10 90000 ---- ---- ---- ---- 16.25 UNCH 16.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 23.25 UNCH 23.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 29.00 UNCH 29.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 34.50 UNCH 34.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 37.00 +.25 36.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 47.25 +7.25 40.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 53.75 +1.75 52.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 59.50 UNCH 59.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2430 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 336.75 -1.00 337.75 75 70000 ---- ---- ---- ---- 37.25 -1.00 38.25 35 75000 ---- ---- ---- ---- 87.25 -1.00 88.25 125 80000 ---- ---- ---- ---- 137.00 -1.00 138.00 60 85000 ---- ---- ---- ---- 187.00 -1.00 188.00 50 90000 ---- ---- ---- ---- 237.00 -1.00 238.00 118 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 324.00 -4.75 328.75 75 65000 ---- ---- ---- ---- 14.25 -2.00 16.25 20 70000 ---- ---- ---- ---- 38.75 -3.50 42.25 35 75000 ---- ---- ---- ---- 78.00 -4.75 82.75 125 80000 ---- ---- ---- ---- 125.25 -4.75 130.00 60 85000 ---- ---- ---- ---- 174.50 -5.00 179.50 50 90000 ---- ---- ---- ---- 224.25 -5.00 229.25 118 HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 4.00 -.50 4.50 50 65000 ---- ---- ---- ---- 16.50 -1.25 17.75 50 68000 ---- ---- ---- ---- 25.75 -1.75 27.50 75 68500 ---- ---- ---- ---- 27.75 -1.75 29.50 25 70000 ---- ---- ---- ---- 33.75 -2.25 36.00 50 50 74000 ---- ---- ---- ---- 55.25 -3.25 58.50 50 75000 ---- ---- ---- ---- 62.00 -3.50 65.50 75 76000 ---- ---- ---- ---- 69.00 -3.75 72.75 25 88000 ---- ---- ---- ---- 175.25 -4.75 180.00 25 89000 ---- ---- ---- ---- 185.00 -4.75 189.75 25 92500 ---- ---- ---- ---- 219.00 -5.00 224.00 50 HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 7.25 +.75 6.50 50 65000 ---- ---- ---- ---- 21.50 +2.00 19.50 50 68000 ---- ---- ---- ---- 31.00 +3.00 28.00 75 68500 ---- ---- ---- ---- 33.00 +3.25 29.75 25 70000 ---- ---- ---- ---- 39.25 +3.75 35.50 50 50 74000 ---- ---- ---- ---- 59.25 +5.25 54.00 50 75000 ---- ---- ---- ---- 65.50 +6.00 59.50 75 76000 ---- ---- ---- ---- 72.00 +6.25 65.75 25 88000 ---- ---- ---- ---- 172.50 +10.00 162.50 25 89000 ---- ---- ---- ---- 181.75 +10.00 171.75 25 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 8.25 -.25 8.50 50 65000 ---- ---- ---- ---- 23.50 -.50 24.00 50 68000 ---- ---- ---- ---- 33.00 -.50 33.50 75 68500 ---- ---- ---- ---- 34.75 -.50 35.25 25 70000 ---- ---- ---- ---- 40.25 -.50 40.75 50 50 74000 ---- ---- ---- ---- 57.75 -.75 58.50 50 75000 ---- ---- ---- ---- 63.00 -.75 63.75 75 76000 ---- ---- ---- ---- 69.00 -.75 69.75 25 88000 ---- ---- ---- ---- 160.25 -1.00 161.25 25 89000 ---- ---- ---- ---- 169.25 -1.00 170.25 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 33.50 -.25 33.75 75 68500 ---- ---- ---- ---- 35.25 -.50 35.75 25 70000 ---- ---- ---- ---- 41.25 -.50 41.75 50 50 74000 ---- ---- ---- ---- 60.00 -.75 60.75 50 75000 ---- ---- ---- ---- 65.25 -.75 66.00 25 88000 ---- ---- ---- ---- 155.25 -.75 156.00 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 36.25 -.50 36.75 75 68500 ---- ---- ---- ---- 38.25 -.50 38.75 25 70000 ---- ---- ---- ---- 44.25 -.50 44.75 50 50 74000 ---- ---- ---- ---- 62.75 -.50 63.25 50 75000 ---- ---- ---- ---- 67.75 -.75 68.50 25 88000 ---- ---- ---- ---- 154.50 -.75 155.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 39.25 -.25 39.50 75 68500 ---- ---- ---- ---- 41.00 -.50 41.50 25 70000 ---- ---- ---- ---- 46.50 -.50 47.00 50 50 74000 ---- ---- ---- ---- 63.25 -.75 64.00 50 75000 ---- ---- ---- ---- 68.00 -.50 68.50 25 88000 ---- ---- ---- ---- 148.75 -1.00 149.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 49.25 -.50 49.75 50 50 75000 ---- ---- ---- ---- 72.25 -.50 72.75 25 88000 ---- ---- ---- ---- 153.25 -1.00 154.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 51.50 -.25 51.75 50 50 75000 ---- ---- ---- ---- 74.25 -.50 74.75 25 88000 ---- ---- ---- ---- 153.00 -.75 153.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 57.75 -.25 58.00 50 50 75000 ---- ---- ---- ---- 81.00 -.75 81.75 25 88000 ---- ---- ---- ---- 160.50 -.75 161.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 54.75 -6.75 61.50 50 50 75000 ---- ---- ---- ---- 76.50 -8.25 84.75 25 88000 ---- ---- ---- ---- 151.00 -13.25 164.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 55.75 -1.50 57.25 50 50 75000 ---- ---- ---- ---- 77.25 -1.75 79.00 25 88000 ---- ---- ---- ---- 149.75 -3.00 152.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 58.00 UNCH 58.00 50 50 75000 ---- ---- ---- ---- 79.25 -.25 79.50 25 88000 ---- ---- ---- ---- 150.75 UNCH 150.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 600 3696 M1S DEC22 Silver Weekly Monday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.196 +.032 5.164 1625 ---- ---- ---- ---- 4.946 +.032 4.914 1650 ---- ---- ---- ---- 4.696 +.031 4.665 1675 ---- ---- ---- ---- 4.447 +.031 4.416 1700 ---- ---- ---- ---- 4.198 +.031 4.167 1725 ---- ---- ---- ---- 3.949 +.030 3.919 1750 ---- ---- ---- ---- 3.701 +.029 3.672 1775 ---- ---- ---- ---- 3.453 +.028 3.425 1800 ---- ---- ---- ---- 3.206 +.027 3.179 1825 ---- ---- ---- ---- 2.960 +.025 2.935 1850 ---- ---- ---- ---- 2.716 +.024 2.692 1875 ---- ---- 2.355A 2.355A 2.473 +.022 2.451 1900 ---- 2.529B 2.116A 2.528B 2.232 +.019 2.213 1925 ---- 2.295B 1.881A 2.295B 1.996 +.016 1.980 1950 ---- 2.060B 1.653A 2.060B 1.764 +.012 1.752 1975 ---- 1.830B 1.432A 1.830B 1.539 +.007 1.532 2000 ---- 1.601B 1.221A 1.601B 1.324 +.002 1.322 2005 ---- ---- ---- ---- 1.282 UNCH 1.282 2010 ---- ---- ---- ---- 1.241 -.001 1.242 2015 ---- ---- ---- ---- 1.200 -.002 1.202 2020 ---- ---- ---- ---- 1.160 -.004 1.164 2025 ---- 1.392B 1.023A 1.392B 1.120 -.006 1.126 2030 ---- ---- ---- ---- 1.082 -.006 1.088 2035 ---- ---- ---- ---- 1.043 -.008 1.051 2040 ---- ---- ---- ---- 1.006 -.009 1.015 2045 ---- ---- ---- ---- .969 -.011 .980 2050 ---- 1.188B .843A 1.188B .933 -.012 .945 2055 ---- ---- ---- ---- .897 -.014 .911 2060 ---- ---- ---- ---- .862 -.016 .878 2065 ---- ---- ---- ---- .828 -.017 .845 2070 ---- ---- ---- ---- .795 -.018 .813 2075 ---- 1.002B .682A 1.002B .763 -.019 .782 2080 ---- ---- .653A .653A .731 -.021 .752 2085 ---- ---- .624A .624A .700 -.023 .723 2090 ---- ---- .597A .597A .670 -.024 .694 2095 ---- ---- .570A .570A .641 -.025 .666 2100 ---- .832B .544A .829B .613 -.026 .639 2105 ---- .705B .519A .705B .586 -.027 .613 2110 ---- .714B .495A .714B .559 -.029 .588 2115 ---- .707B .472A .707B .534 -.029 .563 2120 ---- .709B .449A .709B .509 -.031 .540 2125 ---- .680B .428A .680B .485 -.032 .517 2130 ---- .652B .408A .652B .462 -.033 .495 2135 ---- .625B .388A .625B .440 -.033 .473 2140 ---- .599B .369A .597B .419 -.034 .453 2145 ---- .574B .351A .574B .399 -.034 .433 2150 ---- .553B .334A .549B .379 -.035 .414 2155 ---- .530B .318A .527B .361 -.035 .396 2160 ---- .507B .302A .505B .343 -.035 .378 2165 .353 .485B .287A .391B .326 -.035 5 .361 2170 ---- .464B .273A .460B .309 -.036 .345 2175 ---- .444B .260A .442B .294 -.036 .330 2180 ---- .424B .245A .422B .279 -.036 .315 2185 ---- .406B .233A .402B .265 -.036 .301 2190 ---- .387B .221A .382B .252 -.035 .287 2195 ---- .370B .210A .367B .239 -.035 .274 2200 ---- .354B .200A .351B .227 -.035 .262 2205 ---- .338B .190A .335B .216 -.034 .250 2210 ---- .322B .181A .322B .205 -.034 .239 2215 ---- .308B .173A .304B .195 -.033 .228 2220 ---- .294B .164A .292B .186 -.032 .218 1 2225 ---- .280B .157A .278B .176 -.032 .208 2230 ---- .268B .149A .266B .168 -.031 .199 2235 ---- .255B .142A .255B .160 -.031 .191 2240 ---- .244B .136A .244B .152 -.030 .182 2245 ---- .233B .130A .233B .145 -.029 .174 2250 ---- .222B .124A .222B .138 -.029 .167 2255 .194 .212B .118A .118A .131 -.029 5 .160 5 2260 ---- .203B .113A .203B .125 -.028 .153 2265 ---- .194B .108A .194B .119 -.028 .147 2270 ---- .185B .104A .185B .114 -.027 .141 2275 ---- .176B .099A .176B .109 -.026 .135 2280 ---- .169B .095A .169B .104 -.026 .130 2285 ---- .160B .091A .160B .099 -.025 .124 2290 ---- .153B .088A .153B .095 -.025 .120 2295 ---- .146B .084A .146B .091 -.024 .115 2300 ---- .141B .081A .141B .087 -.024 .111 5 2305 ---- .134B .078A .134B .083 -.023 .106 2310 ---- .129B .075A .129B .080 -.022 .102 2315 ---- .123B .072A .123B .077 -.022 .099 2320 ---- .118B .069A .118B .074 -.021 .095 2325 ---- .113B .067A .113B .071 -.021 .092 2350 ---- .092B .056A .092B .058 -.019 .077 2375 ---- .075B .048A .075B .049 -.016 .065 5 5 2400 ---- .063B .042A .063B .041 -.015 .056 3 3 2425 ---- .053B .036A .053B .035 -.013 .048 2450 ---- .044B .032A .044B .030 -.012 .042 7 2475 ---- .038B .029A .038B .026 -.011 .037 2500 ---- ---- .026A .026A .023 -.009 .032 2525 ---- ---- .024A .024A .020 -.008 .028 2550 ---- ---- .022A .022A .017 -.008 .025 2575 ---- ---- .020A .020A .015 -.007 .022 2600 ---- ---- ---- ---- .013 -.006 .019 2625 ---- ---- ---- ---- .012 -.005 .017 2650 ---- ---- ---- ---- .011 -.004 .015 2675 ---- ---- ---- ---- .010 -.004 .014 2700 ---- ---- ---- ---- .009 -.003 .012 2725 ---- ---- ---- ---- .008 -.003 .011 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 8 26 M1S DEC22 Silver Weekly Monday Option - Week 1 PUT 1600 ---- ---- ---- ---- .002 -.001 .003 1625 ---- ---- ---- ---- .002 -.001 .003 1650 ---- ---- ---- ---- .003 -.001 .004 1675 ---- ---- ---- ---- .004 -.002 .006 1700 ---- ---- ---- ---- .005 -.002 .007 1725 ---- ---- ---- ---- .006 -.003 .009 1750 ---- ---- ---- ---- .008 -.004 .012 1775 ---- ---- ---- ---- .010 -.005 .015 1800 ---- ---- .018A .018A .014 -.005 .019 1825 ---- ---- .021A .021A .018 -.006 .024 1850 .024 .024 .024 .024 .023 -.008 1 .031 1875 ---- ---- .031A .031A .030 -.010 .040 1900 ---- ---- .038A .038A .039 -.013 .052 1925 ---- ---- .048A .048A .052 -.016 .068 1950 ---- ---- .063A .063A .070 -.020 .090 1975 ---- ---- .083A .083A .095 -.025 .120 2000 ---- ---- .110A .110A .129 -.031 .160 1 2005 ---- ---- .117A .117A .138 -.031 .169 2010 ---- ---- .124A .124A .146 -.033 .179 2015 ---- ---- .131A .131A .156 -.034 .190 2020 ---- ---- .139A .139A .165 -.036 .201 2025 ---- ---- .147A .147A .176 -.037 .213 2030 ---- ---- .156A .156A .187 -.039 .226 2035 ---- ---- .165A .165A .199 -.040 .239 2040 ---- ---- .175A .175A .211 -.041 .252 5 2045 ---- ---- .186A .186A .224 -.043 .267 2050 .260 .260 .197A .209A .238 -.044 1 .282 2 2055 ---- ---- .208A .208A .252 -.046 .298 2060 ---- ---- .221A .221A .267 -.048 .315 2065 ---- ---- .234A .234A .283 -.049 .332 2070 ---- ---- .247A .247A .300 -.050 .350 2075 ---- ---- .261A .261A .317 -.052 .369 2080 ---- ---- .275A .275A .336 -.053 .389 2085 ---- ---- .293A .293A .355 -.054 .409 2090 ---- ---- .309A .309A .375 -.056 .431 2095 ---- ---- .325A .325A .396 -.057 .453 2100 ---- ---- .343A .343A .417 -.059 .476 2105 ---- ---- .361A .361A .440 -.059 .499 2110 ---- ---- .380A .380A .464 -.060 .524 2115 ---- ---- .401A .401A .488 -.061 .549 2120 ---- ---- .420A .420A .513 -.063 .576 2125 ---- ---- .441A .441A .539 -.064 .603 2130 ---- ---- .464A .464A .566 -.064 .630 2135 ---- ---- .486A .486A .594 -.065 .659 2140 ---- ---- .510A .510A .623 -.065 .688 2145 ---- ---- .537A .537A .652 -.067 .719 2150 ---- ---- .560A .560A .683 -.067 .750 2155 ---- ---- .586A .586A .714 -.067 .781 2160 ---- ---- .616A .616A .746 -.068 .814 2165 ---- ---- .641A .641A .779 -.068 .847 1 2170 ---- ---- .670A .670A .813 -.067 .880 2175 ---- .920B .699A .699A .847 -.068 .915 2180 ---- ---- .729A .729A .882 -.068 .950 2185 ---- ---- .760A .760A .918 -.068 .986 2190 ---- ---- .792A .792A .955 -.067 1.022 2195 ---- ---- ---- ---- .992 -.067 1.059 2200 ---- 1.113B .858A .858A 1.030 -.067 1.097 2205 ---- ---- ---- ---- 1.069 -.066 1.135 2210 ---- ---- ---- ---- 1.108 -.065 1.173 2215 ---- ---- ---- ---- 1.148 -.065 1.213 2220 ---- ---- ---- ---- 1.188 -.064 1.252 2225 ---- 1.319B 1.032A 1.032A 1.229 -.064 1.293 2230 ---- ---- ---- ---- 1.270 -.063 1.333 2235 ---- ---- ---- ---- 1.312 -.063 1.375 2240 ---- ---- ---- ---- 1.354 -.062 1.416 2245 ---- ---- ---- ---- 1.397 -.061 1.458 2250 ---- 1.537B 1.223A 1.223A 1.440 -.061 1.501 2255 ---- ---- ---- ---- 1.483 -.061 1.544 2260 ---- ---- ---- ---- 1.527 -.060 1.587 2265 ---- ---- ---- ---- 1.571 -.059 1.630 2270 ---- ---- ---- ---- 1.616 -.058 1.674 2275 ---- 1.763B 1.426A 1.426A 1.661 -.058 1.719 2280 ---- ---- ---- ---- 1.706 -.057 1.763 2285 ---- ---- ---- ---- 1.751 -.057 1.808 2290 ---- ---- ---- ---- 1.797 -.056 1.853 2295 ---- ---- ---- ---- 1.842 -.056 1.898 2300 ---- 1.995B 1.644A 1.644A 1.888 -.056 1.944 2305 ---- ---- ---- ---- 1.935 -.055 1.990 2310 ---- ---- ---- ---- 1.981 -.055 2.036 2315 ---- ---- ---- ---- 2.028 -.054 2.082 2320 ---- ---- ---- ---- 2.075 -.053 2.128 2325 ---- 2.231B 1.865A 1.865A 2.122 -.053 2.175 2350 ---- 2.470B 2.090A 2.090A 2.359 -.051 2.410 2375 ---- 2.712B 2.325A 2.325A 2.599 -.049 2.648 2400 ---- 2.956B 2.564A 2.564A 2.842 -.046 2.888 2425 ---- 3.145B 2.800A 2.800A 3.085 -.045 3.130 2450 ---- ---- 3.040A 3.040A 3.330 -.044 3.374 2475 ---- ---- 3.285A 3.285A 3.576 -.042 3.618 2500 ---- ---- ---- ---- 3.823 -.040 3.863 2525 ---- ---- ---- ---- 4.069 -.040 4.109 2550 ---- ---- ---- ---- 4.317 -.038 4.355 2575 ---- ---- ---- ---- 4.565 -.037 4.602 2600 ---- ---- ---- ---- 4.813 -.037 4.850 2625 ---- ---- ---- ---- 5.061 -.036 5.097 2650 ---- ---- ---- ---- 5.310 -.036 5.346 2675 ---- ---- ---- ---- 5.559 -.035 5.594 2700 ---- ---- ---- ---- 5.808 -.035 5.843 2725 ---- ---- ---- ---- 6.057 -.034 6.091 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 7 M2S DEC22 Silver Weekly Monday Option - Week 2 CALL 1625 ---- ---- ---- ---- 4.947 ---- ---- 1650 ---- ---- ---- ---- 4.699 ---- ---- 1675 ---- ---- ---- ---- 4.450 +.029 4.421 1700 ---- ---- ---- ---- 4.202 +.028 4.174 1725 ---- ---- ---- ---- 3.955 +.028 3.927 1750 ---- ---- ---- ---- 3.709 +.027 3.682 1775 ---- ---- ---- ---- 3.464 +.026 3.438 1800 ---- ---- ---- ---- 3.220 +.025 3.195 1825 ---- ---- ---- ---- 2.977 +.023 2.954 1850 ---- 2.985B 2.620A 2.985B 2.736 +.021 2.715 1875 ---- 2.795B 2.384A 2.795B 2.499 +.020 2.479 1900 ---- 2.560B 2.153A 2.560B 2.265 +.017 2.248 1925 ---- 2.325B 1.926A 2.325B 2.036 +.013 2.023 1950 ---- 2.100B 1.707A 2.100B 1.813 +.009 1.804 1975 ---- 1.880B 1.497A 1.880B 1.599 +.004 1.595 2000 ---- 1.666B 1.298A 1.666B 1.395 -.002 1.397 2015 ---- ---- ---- ---- 1.278 ---- ---- 2020 ---- ---- ---- ---- 1.240 ---- ---- 2025 ---- 1.458B 1.112A 1.458B 1.203 -.008 1.211 2030 ---- ---- ---- ---- 1.166 ---- ---- 2035 ---- ---- ---- ---- 1.130 ---- ---- 2040 ---- ---- ---- ---- 1.095 ---- ---- 2045 ---- ---- ---- ---- 1.060 ---- ---- 2050 ---- 1.266B .941A 1.266B 1.025 -.015 1.040 2055 ---- ---- ---- ---- .992 ---- ---- 2060 ---- ---- ---- ---- .959 ---- ---- 2065 ---- ---- ---- ---- .926 ---- ---- 2070 ---- ---- ---- ---- .895 -.019 .914 2075 ---- 1.092B .789A 1.092B .864 -.021 .885 2080 ---- ---- .761A .761A .833 -.022 .855 2085 ---- ---- .733A .733A .803 -.024 .827 2090 ---- .804B .706A .706A .774 -.025 .799 2095 ---- .810B .680A .810B .746 -.026 .772 2100 ---- .926B .654A .926B .719 -.027 .746 2105 ---- .841B .630A .841B .692 -.028 .720 2110 ---- .839B .606A .839B .666 -.029 .695 2115 ---- .840B .583A .840B .640 -.030 .670 2120 ---- .813B .561A .813B .616 -.031 .647 2125 ---- .785B .539A .785B .592 -.031 .623 2130 ---- .758B .518A .758B .569 -.032 .601 2135 ---- .732B .498A .732B .546 -.033 .579 2140 ---- .703B .479A .703B .524 -.034 .558 2145 ---- .679B .460A .679B .503 -.035 .538 2150 .600 .658B .441A .441A .483 -.035 9 .518 3 3 2155 ---- .635B .424A .629B .464 -.035 .499 2160 ---- .612B .407A .606B .445 -.035 .480 2 2 2165 ---- .590B .391A .584B .427 -.035 .462 2170 ---- .568B .375A .553B .409 -.036 .445 2175 ---- .547B .360A .542B .393 -.035 .428 2180 ---- .527B .345A .523B .376 -.036 .412 2185 ---- .508B .331A .478B .361 -.035 .396 2190 ---- .489B .318A .481B .346 -.035 .381 2195 ---- .470B .305A .461B .332 -.035 .367 2200 ---- .453B .291A .426B .318 -.035 .353 1 1 2205 ---- .435B .279A .407B .305 -.034 .339 2210 ---- .419B .268A .392B .293 -.034 .327 2215 ---- .403B .257A .378B .281 -.033 .314 2220 ---- .388B .247A .362B .269 -.033 .302 2225 ---- .373B .237A .349B .258 -.033 .291 2230 ---- .358B .228A .336B .248 -.032 .280 2235 ---- .345B .219A .323B .238 -.031 .269 2240 ---- .331B .210A .323B .228 -.031 .259 2245 ---- .319B .202A .305B .219 -.030 .249 2250 ---- .306B .194A .304B .210 -.030 .240 2255 ---- .295B .187A .295B .202 -.029 .231 1 2260 ---- .284B .180A .282B .194 -.028 .222 2265 ---- .273B .173A .271B .186 -.028 .214 2270 ---- .262B .166A .262B .179 -.027 .206 2275 ---- .252B .160A .252B .172 -.027 .199 2280 ---- .242B .154A .242B .165 -.027 .192 2285 ---- .233B .149A .233B .159 -.026 .185 2290 ---- .224B .143A .224B .153 -.025 .178 2295 ---- .215B .138A .215B .147 -.025 .172 2300 ---- .207B .133A .207B .141 -.025 .166 2305 ---- .200B .128A .200B .136 -.024 .160 9 2310 ---- .191B .124A .191B .131 -.024 .155 2315 ---- .184B .120A .184B .126 -.023 .149 2320 ---- .177B .115A .177B .121 -.023 .144 2325 ---- .172B .112A .172B .117 -.022 .139 2350 ---- .142B .094A .142B .098 -.020 .118 2375 ---- .119B .081A .119B .083 -.018 .101 2400 ---- .101B .070A .101B .070 -.017 .087 2425 ---- .086B .061A .086B .061 -.015 .076 2450 ---- .074B .054A .074B .053 -.013 .066 2475 ---- .064B .048A .064B .046 -.012 .058 2500 ---- .056B .043A .056B .041 -.011 .052 2525 ---- .049B .039A .049B .036 -.011 .047 2550 ---- .044B .036A .044B .033 -.009 .042 2575 ---- ---- .033A .033A .029 -.009 .038 2600 ---- ---- .030A .030A .027 -.008 .035 2625 ---- ---- .028A .028A .024 -.008 .032 2650 ---- ---- .026A .026A .022 -.007 .029 2675 ---- ---- .025A .025A .021 -.006 .027 2700 ---- ---- .023A .023A .019 -.006 .025 2725 ---- ---- .022A .022A .018 -.006 .024 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 6 16 M2S DEC22 Silver Weekly Monday Option - Week 2 PUT 1625 ---- ---- ---- .012A .006 ---- ---- 1650 ---- ---- ---- .013A .008 ---- ---- 1675 ---- ---- ---- ---- .010 -.003 .013 1700 ---- ---- ---- ---- .012 -.004 .016 1725 ---- ---- ---- ---- .015 -.004 .019 1750 ---- ---- .023A .023A .019 -.005 .024 1775 ---- ---- .027A .027A .023 -.006 .029 1800 ---- ---- .031A .031A .029 -.007 .036 1 1 1825 ---- ---- .037A .037A .036 -.009 .045 1850 ---- ---- .044A .044A .045 -.011 .056 1875 ---- ---- .054A .054A .057 -.013 .070 1900 .063 .063 .063 .073B .073 -.016 1 .089 1925 ---- ---- .084A .084A .093 -.020 .113 1950 ---- ---- .107A .107A .121 -.023 .144 1975 ---- ---- .136A .136A .156 -.028 .184 2000 ---- ---- .174A .174A .201 -.034 .235 2015 ---- ---- ---- .201A .234 ---- ---- 2020 ---- ---- ---- .211A .247 ---- ---- 2025 ---- ---- .222A .222A .259 -.040 .299 2030 ---- ---- ---- .232A .272 ---- ---- 2035 ---- ---- ---- .244A .286 ---- ---- 2040 ---- ---- ---- .255A .300 ---- ---- 2045 ---- ---- ---- .267A .315 ---- ---- 2050 ---- ---- .280A .280A .331 -.046 .377 2055 ---- ---- ---- .294A .347 ---- ---- 2060 ---- ---- ---- .307A .364 ---- ---- 2065 ---- ---- ---- .322A .381 ---- ---- 2070 ---- ---- .337A .337A .400 -.051 .451 2075 ---- ---- .355A .355A .418 -.053 .471 2080 ---- ---- .372A .372A .438 -.054 .492 2085 ---- ---- .389A .389A .458 -.056 .514 2090 ---- ---- .407A .407A .479 -.057 .536 2095 ---- ---- .424A .424A .501 -.058 .559 2100 ---- ---- .443A .443A .523 -.059 .582 5 2105 ---- ---- .463A .463A .546 -.060 .606 2110 ---- ---- .483A .483A .570 -.061 .631 2115 ---- ---- .504A .504A .594 -.062 .656 2120 ---- ---- .527A .527A .620 -.062 .682 2125 ---- ---- .548A .548A .646 -.063 .709 2130 ---- ---- .573A .573A .672 -.065 .737 2135 ---- ---- .595A .595A .700 -.065 .765 2140 ---- ---- .619A .619A .728 -.066 .794 1 2145 ---- ---- .644A .644A .757 -.066 .823 1 2150 ---- ---- .670A .670A .787 -.066 .853 1 2155 ---- ---- .696A .696A .817 -.067 .884 2160 ---- ---- .723A .723A .848 -.067 .915 2165 ---- ---- .751A .751A .880 -.067 .947 2170 ---- ---- .782A .782A .912 -.068 .980 2175 ---- 1.018B .808A .808A .945 -.068 1.013 2180 ---- ---- .840A .840A .979 -.068 1.047 2185 ---- ---- .867A .867A 1.014 -.067 1.081 2190 ---- ---- .901A .901A 1.049 -.067 1.116 1 2195 ---- ---- .929A .929A 1.084 -.067 1.151 2200 ---- 1.201B .961A .961A 1.121 -.066 1.187 2205 ---- ---- ---- ---- 1.157 -.066 1.223 2210 ---- ---- ---- ---- 1.195 -.065 1.260 2215 ---- ---- ---- ---- 1.233 -.065 1.298 2220 ---- ---- ---- ---- 1.271 -.065 1.336 2225 ---- 1.397B 1.130A 1.130A 1.310 -.064 1.374 2230 ---- ---- ---- ---- 1.349 -.064 1.413 2235 ---- ---- ---- ---- 1.389 -.064 1.453 2240 ---- ---- ---- ---- 1.430 -.062 1.492 2245 ---- ---- ---- ---- 1.470 -.062 1.532 2250 ---- 1.605B 1.312A 1.312A 1.511 -.062 1.573 2255 ---- ---- ---- ---- 1.553 -.061 1.614 2260 ---- ---- ---- ---- 1.595 -.060 1.655 2265 ---- ---- ---- ---- 1.637 -.060 1.697 2270 ---- ---- ---- ---- 1.680 -.059 1.739 2275 ---- 1.820B 1.506A 1.506A 1.723 -.059 1.782 2280 ---- ---- ---- ---- 1.766 -.058 1.824 2285 ---- ---- ---- ---- 1.809 -.058 1.867 2290 ---- ---- ---- ---- 1.853 -.058 1.911 2295 ---- ---- ---- ---- 1.897 -.057 1.954 2300 ---- 2.043B 1.710A 1.710A 1.942 -.056 1.998 2305 ---- ---- ---- ---- 1.986 -.056 2.042 2310 ---- ---- ---- ---- 2.031 -.056 2.087 2315 ---- ---- ---- ---- 2.076 -.055 2.131 2320 ---- ---- ---- ---- 2.121 -.055 2.176 2325 ---- 2.272B 1.926A 1.926A 2.167 -.054 2.221 2350 ---- 2.505B 2.142A 2.142A 2.397 -.052 2.449 2375 ---- 2.742B 2.370A 2.370A 2.632 -.050 2.682 2400 ---- 2.981B 2.600A 2.600A 2.869 -.048 2.917 2425 ---- 3.222B 2.835A 2.835A 3.109 -.047 3.156 2450 ---- 3.465B 3.070A 3.070A 3.351 -.045 3.396 2475 ---- 3.709B 3.310A 3.310A 3.594 -.044 3.638 2500 ---- ---- 3.550A 3.550A 3.838 -.043 3.881 2525 ---- ---- 3.795A 3.795A 4.084 -.041 4.125 2550 ---- ---- 4.040A 4.040A 4.330 -.041 4.371 2575 ---- ---- ---- ---- 4.576 -.040 4.616 2600 ---- ---- ---- ---- 4.823 -.040 4.863 2625 ---- ---- ---- ---- 5.071 -.039 5.110 2650 ---- ---- ---- ---- 5.319 -.038 5.357 2675 ---- ---- ---- ---- 5.567 -.038 5.605 2700 ---- ---- ---- ---- 5.815 -.038 5.853 2725 ---- ---- ---- ---- 6.064 -.037 6.101 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 10 M3S NOV22 Silver Weekly Monday Option - Week 3 CALL 1400 ---- ---- ---- ---- 6.997 +.022 6.975 1425 ---- ---- ---- ---- 6.747 +.022 6.725 1450 ---- ---- ---- ---- 6.497 +.022 6.475 1475 ---- ---- ---- ---- 6.247 +.022 6.225 1500 ---- ---- ---- ---- 5.997 +.022 5.975 1525 ---- ---- ---- ---- 5.747 +.022 5.725 1550 ---- ---- ---- ---- 5.497 +.022 5.475 1575 ---- ---- ---- ---- 5.247 +.022 5.225 1600 ---- ---- ---- ---- 4.997 +.022 4.975 1625 ---- ---- ---- ---- 4.747 +.022 4.725 1650 ---- ---- ---- ---- 4.497 +.022 4.475 1675 ---- ---- ---- ---- 4.247 +.022 4.225 1700 ---- ---- ---- ---- 3.997 +.022 3.975 1725 ---- ---- ---- ---- 3.747 +.022 3.725 1750 ---- ---- ---- ---- 3.497 +.022 3.475 1775 ---- ---- ---- ---- 3.248 +.023 3.225 1800 ---- ---- ---- ---- 2.998 +.023 2.975 1810 ---- ---- ---- ---- 2.898 +.023 2.875 1815 ---- ---- ---- ---- 2.848 +.023 2.825 1820 ---- ---- ---- ---- 2.798 +.023 2.775 1825 ---- ---- ---- ---- 2.748 +.023 2.725 1830 ---- ---- ---- ---- 2.698 +.023 2.675 1835 ---- ---- ---- ---- 2.648 +.023 2.625 1840 ---- ---- ---- ---- 2.598 +.023 2.575 1845 ---- ---- ---- ---- 2.548 +.023 2.525 1850 ---- ---- ---- ---- 2.498 +.022 2.476 1855 ---- ---- ---- ---- 2.448 +.022 2.426 1860 ---- ---- ---- ---- 2.398 +.022 2.376 1865 ---- ---- ---- ---- 2.348 +.022 2.326 1870 ---- ---- ---- ---- 2.298 +.022 2.276 1875 ---- ---- ---- ---- 2.248 +.022 2.226 1880 ---- ---- ---- ---- 2.198 +.022 2.176 1885 ---- ---- ---- ---- 2.148 +.022 2.126 1890 ---- ---- ---- ---- 2.098 +.021 2.077 1895 ---- ---- ---- ---- 2.048 +.021 2.027 1900 ---- ---- ---- ---- 1.998 +.021 1.977 1905 ---- ---- ---- ---- 1.948 +.021 1.927 1910 ---- ---- ---- ---- 1.898 +.020 1.878 1915 ---- ---- ---- ---- 1.848 +.020 1.828 1920 ---- ---- ---- ---- 1.798 +.020 1.778 1925 ---- ---- ---- ---- 1.748 +.019 1.729 1930 ---- ---- ---- ---- 1.698 +.019 1.679 1935 ---- ---- ---- ---- 1.648 +.018 1.630 1940 ---- ---- ---- ---- 1.598 +.017 1.581 1945 ---- ---- ---- ---- 1.548 +.017 1.531 1950 ---- ---- ---- ---- 1.498 +.016 1.482 1955 ---- ---- ---- ---- 1.448 +.015 1.433 1960 ---- ---- ---- ---- 1.398 +.014 1.384 1965 ---- ---- ---- ---- 1.348 +.013 1.335 1970 ---- ---- ---- ---- 1.298 +.012 1.286 1975 ---- ---- ---- ---- 1.248 +.010 1.238 1980 ---- ---- ---- ---- 1.199 +.010 1.189 1985 ---- ---- ---- ---- 1.149 +.008 1.141 1990 ---- ---- ---- ---- 1.100 +.007 1.093 1995 ---- ---- ---- ---- 1.051 +.006 1.045 2000 ---- ---- .909A .909A 1.001 +.003 .998 2005 ---- ---- ---- ---- .952 +.001 .951 2010 ---- ---- ---- ---- .904 UNCH .904 2015 ---- ---- ---- ---- .855 -.003 .858 2020 ---- ---- ---- ---- .807 -.005 .812 2025 ---- 1.072B .648A 1.072B .759 -.008 .767 2030 ---- ---- ---- ---- .712 -.011 .723 2035 ---- ---- .655A .655A .665 -.014 .679 2040 ---- ---- .587A .587A .619 -.018 .637 2045 ---- .631B .544A .544A .573 -.022 .595 2050 ---- .840B .425A .840B .528 -.026 .554 2055 ---- .655B .465A .465A .484 -.031 .515 2060 ---- .628B .429A .429A .442 -.035 .477 2065 ---- .626B .394A .394A .400 -.040 .440 2070 ---- .581B .282A .282A .360 -.045 .405 2075 ---- .615B .240A .615B .322 -.050 .372 2080 ---- .491B .211A .376B .286 -.054 .340 2085 ---- .447B .184A .379B .252 -.058 .310 2090 ---- .406B .159A .383B .220 -.062 .282 2095 ---- .378B .137A .378B .191 -.065 .256 2100 .160 .415B .117A .163B .164 -.068 1 .232 2 2 2105 ---- .371B .100A .355B .141 -.068 .209 2110 ---- .340B .084A .322B .120 -.069 .189 2115 ---- .309B .071A .304B .102 -.068 .170 2120 ---- .283B .061A .283B .086 -.067 .153 1 2125 ---- .255B .052A .255B .072 -.065 .137 2130 ---- .229B .045A .229B .061 -.062 .123 2135 ---- .205B .039A .202B .051 -.059 .110 2140 ---- .183B .034A .183B .043 -.056 .099 2145 .114 .160B .030A .160B .037 -.052 1 .089 1 1 2150 ---- .142B .027A .142B .031 -.049 .080 6 4 2155 ---- .127B .024A .127B .027 -.045 .072 2160 ---- .112B .021A .112B .023 -.042 .065 5 2165 ---- .100B .019A .100B .019 -.040 .059 2170 ---- .088B .018A .088B .017 -.036 .053 2175 ---- .077B .016A .077B .014 -.034 .048 1 2180 ---- .068B .015A .068B .012 -.032 .044 2185 ---- .059B .014A .059B .011 -.029 .040 3 3 2190 ---- .052B .013A .052B .009 -.028 .037 2195 ---- .045B .012A .045B .008 -.026 .034 2200 .013 .040B .012A .012A .007 -.024 1 .031 5 3 2205 ---- .035B .011A .035B .006 -.022 .028 1 2210 ---- .031B .011A .031B .005 -.021 .026 3 2215 ---- .027B .010A .027B .005 -.019 .024 2220 ---- .024B .010A .024B .004 -.019 .023 2225 ---- ---- .009A .009A .004 -.017 .021 2230 ---- ---- .009A .009A .003 -.017 .020 2235 ---- ---- .009A .009A .003 -.015 .018 1 2240 ---- ---- .008A .008A .002 -.015 .017 2245 ---- ---- .008A .008A .002 -.014 .016 5 2250 ---- ---- .008A .008A .002 -.013 .015 1 1 2255 ---- ---- .007A .007A .002 -.012 .014 2260 ---- ---- .007A .007A .001 -.013 .014 2265 ---- ---- .007A .007A .001 -.012 .013 2270 ---- ---- .006A .006A .001 -.011 .012 2275 ---- ---- .006A .006A .001 -.010 .011 2280 ---- ---- .006A .006A .001 -.010 .011 2285 ---- ---- .006A .006A .001 -.009 .010 2290 ---- ---- .006A .006A .001 -.009 .010 2295 ---- ---- .006A .006A .001 -.008 .009 2300 ---- ---- .005A .005A .001 -.008 .009 1 2305 ---- ---- .005A .005A .001 -.007 .008 2310 ---- ---- .005A .005A .001 -.007 .008 2325 ---- ---- .005A .005A .001 -.006 .007 2350 ---- ---- .005A .005A .001 -.005 .006 2375 ---- ---- ---- ---- .001 -.004 .005 2400 ---- ---- ---- ---- .001 -.003 .004 2425 ---- ---- ---- ---- .001 -.003 .004 2450 ---- ---- ---- ---- .001 -.002 .003 2475 ---- ---- ---- ---- .001 -.002 .003 2500 ---- ---- ---- ---- .001 -.002 .003 2525 ---- ---- ---- ---- .001 -.002 .003 2550 ---- ---- ---- ---- .001 -.001 .002 2575 ---- ---- ---- ---- .001 -.001 .002 2600 ---- ---- ---- ---- .001 -.001 .002 2625 ---- ---- ---- ---- .001 -.001 .002 2650 ---- ---- ---- ---- .001 -.001 .002 2675 ---- ---- ---- ---- .001 -.001 .002 2700 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 18 32 M3S NOV22 Silver Weekly Monday 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 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1 1800 ---- ---- ---- ---- .001 UNCH .001 1 1810 ---- ---- ---- ---- .001 UNCH .001 1815 ---- ---- ---- ---- .001 UNCH .001 1820 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1830 ---- ---- ---- ---- .001 UNCH .001 1835 ---- ---- ---- ---- .001 UNCH .001 1840 ---- ---- ---- ---- .001 UNCH .001 1845 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1855 ---- ---- ---- ---- .001 UNCH .001 1860 ---- ---- ---- ---- .001 UNCH .001 1865 ---- ---- ---- ---- .001 UNCH .001 1870 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 -.001 .002 1880 ---- ---- ---- ---- .001 -.001 .002 1885 ---- ---- ---- ---- .001 -.001 .002 1890 ---- ---- ---- ---- .001 -.001 .002 1895 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .001 -.002 .003 1905 ---- ---- ---- ---- .001 -.002 .003 1910 ---- ---- ---- ---- .001 -.002 .003 1915 ---- ---- ---- ---- .001 -.003 .004 1920 ---- ---- ---- ---- .001 -.003 .004 1925 ---- ---- ---- ---- .001 -.003 .004 1930 ---- ---- ---- ---- .001 -.004 .005 1935 ---- ---- .005A .005A .001 -.005 .006 1940 ---- ---- .005A .005A .001 -.005 .006 1945 ---- ---- .005A .005A .001 -.006 .007 1950 ---- ---- .006A .006A .001 -.007 .008 1955 ---- ---- .006A .006A .001 -.007 .008 1960 ---- ---- .006A .006A .001 -.008 .009 1965 ---- ---- .006A .006A .001 -.010 .011 1970 ---- ---- .007A .007A .001 -.011 .012 1975 ---- ---- .007A .007A .002 -.011 .013 1980 ---- ---- .008A .008A .002 -.013 .015 1985 ---- ---- .008A .008A .003 -.014 .017 1990 ---- ---- .009A .009A .003 -.015 .018 1995 ---- ---- .010A .010A .004 -.017 .021 2000 ---- ---- .011A .011A .005 -.018 .023 2005 ---- ---- .011A .011A .006 -.020 .026 2010 ---- ---- .012A .012A .007 -.023 .030 2015 ---- ---- .013A .013A .008 -.025 .033 4 2020 ---- ---- .014A .014A .010 -.028 .038 2025 ---- ---- .016A .016A .012 -.030 .042 2030 ---- ---- .017A .017A .015 -.033 .048 2035 ---- ---- .019A .019A .018 -.036 .054 5 2040 ---- ---- .022A .022A .022 -.040 .062 2045 ---- ---- .025A .025A .026 -.044 .070 2050 ---- ---- .028A .028A .031 -.048 .079 2055 ---- ---- .032A .032A .038 -.052 .090 2060 ---- ---- .037A .037A .045 -.057 .102 2065 ---- ---- .043A .043A .053 -.062 .115 2070 ---- ---- .049A .049A .064 -.066 .130 1 2075 .105 .105 .057 .063A .075 -.072 5 .147 2080 .098 .098 .066A .066A .089 -.076 1 .165 2085 ---- ---- .077A .077A .105 -.080 .185 2090 .174 .174 .088A .139A .123 -.084 1 .207 2095 ---- ---- .099A .099A .144 -.087 .231 2100 .124 .138 .113A .226B .167 -.090 3 .257 2 3 2105 ---- ---- .129A .129A .194 -.090 .284 2110 ---- ---- .146A .146A .223 -.091 .314 1 2115 ---- ---- .164A .164A .254 -.091 .345 2120 ---- ---- .186A .186A .289 -.089 .378 2125 .296 .421B .206A .267A .325 -.087 6 .412 2130 ---- ---- .230A .230A .364 -.084 .448 2135 ---- ---- .255A .255A .404 -.081 .485 2140 ---- ---- .283A .283A .446 -.078 .524 2145 ---- ---- .315A .315A .490 -.074 .564 2150 ---- .641B .344A .344A .534 -.071 .605 1 2155 ---- ---- .381A .381A .579 -.068 .647 2160 ---- ---- .415A .415A .625 -.065 .690 2165 ---- ---- .535A .535A .672 -.061 .733 2170 ---- ---- .571A .571A .719 -.059 .778 2175 ---- .882B .527A .527A .767 -.056 .823 2180 ---- ---- .645A .645A .815 -.054 .869 2185 ---- ---- .685A .685A .863 -.052 .915 2190 ---- ---- .727A .727A .912 -.049 .961 2195 ---- ---- .768A .768A .961 -.047 1.008 2200 ---- ---- .739A .739A 1.010 -.045 1.055 1 2205 ---- ---- ---- ---- 1.059 -.044 1.103 2210 ---- ---- ---- ---- 1.108 -.043 1.151 2215 ---- ---- ---- ---- 1.157 -.042 1.199 2220 ---- ---- ---- ---- 1.207 -.040 1.247 2225 ---- ---- .968A .968A 1.256 -.040 1.296 2230 ---- ---- ---- ---- 1.306 -.038 1.344 2235 ---- ---- ---- ---- 1.355 -.038 1.393 2240 ---- ---- ---- ---- 1.405 -.037 1.442 2245 ---- ---- ---- ---- 1.455 -.036 1.491 2250 ---- ---- 1.204A 1.204A 1.505 -.035 1.540 2255 ---- ---- ---- ---- 1.554 -.035 1.589 2260 ---- ---- ---- ---- 1.604 -.034 1.638 2265 ---- ---- ---- ---- 1.654 -.033 1.687 2270 ---- ---- ---- ---- 1.704 -.033 1.737 2275 ---- ---- ---- ---- 1.754 -.032 1.786 2280 ---- ---- ---- ---- 1.804 -.031 1.835 2285 ---- ---- ---- ---- 1.854 -.031 1.885 2290 ---- ---- ---- ---- 1.904 -.030 1.934 2295 ---- ---- ---- ---- 1.954 -.030 1.984 2300 ---- ---- ---- ---- 2.004 -.029 2.033 2305 ---- ---- ---- ---- 2.054 -.029 2.083 2310 ---- ---- ---- ---- 2.104 -.028 2.132 2325 ---- ---- ---- ---- 2.254 -.027 2.281 2350 ---- ---- ---- ---- 2.504 -.026 2.530 2375 ---- ---- ---- ---- 2.754 -.025 2.779 2400 ---- ---- ---- ---- 3.004 -.024 3.028 2425 ---- ---- ---- ---- 3.254 -.024 3.278 2450 ---- ---- ---- ---- 3.503 -.024 3.527 2475 ---- ---- ---- ---- 3.753 -.024 3.777 2500 ---- ---- ---- ---- 4.003 -.024 4.027 2525 ---- ---- ---- ---- 4.253 -.024 4.277 2550 ---- ---- ---- ---- 4.503 -.023 4.526 2575 ---- ---- ---- ---- 4.753 -.023 4.776 2600 ---- ---- ---- ---- 5.003 -.023 5.026 2625 ---- ---- ---- ---- 5.253 -.023 5.276 2650 ---- ---- ---- ---- 5.503 -.023 5.526 2675 ---- ---- ---- ---- 5.753 -.023 5.776 2700 ---- ---- ---- ---- 6.003 -.023 6.026 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 6 14 M4S NOV22 Silver Weekly Monday Option - Week 4 CALL 1425 ---- ---- ---- ---- 6.946 +.032 6.914 1450 ---- ---- ---- ---- 6.696 +.032 6.664 1475 ---- ---- ---- ---- 6.446 +.032 6.414 1500 ---- ---- ---- ---- 6.196 +.032 6.164 1525 ---- ---- ---- ---- 5.946 +.032 5.914 1550 ---- ---- ---- ---- 5.696 +.032 5.664 1575 ---- ---- ---- ---- 5.446 +.032 5.414 1600 ---- ---- ---- ---- 5.196 +.032 5.164 1625 ---- ---- ---- ---- 4.946 +.032 4.914 1650 ---- ---- ---- ---- 4.696 +.032 4.664 1675 ---- ---- ---- ---- 4.446 +.032 4.414 1700 ---- ---- ---- ---- 4.196 +.032 4.164 1725 ---- ---- ---- ---- 3.946 +.032 3.914 1750 ---- ---- ---- ---- 3.696 +.031 3.665 1775 ---- ---- ---- ---- 3.447 +.032 3.415 1800 ---- ---- ---- ---- 3.197 +.030 3.167 1825 ---- ---- ---- ---- 2.948 +.029 2.919 1830 ---- ---- ---- ---- 2.898 +.029 2.869 1835 ---- ---- ---- ---- 2.849 +.029 2.820 1840 ---- ---- ---- ---- 2.799 +.029 2.770 1845 ---- ---- ---- ---- 2.749 +.028 2.721 1850 ---- ---- ---- ---- 2.700 +.029 2.671 1855 ---- ---- ---- ---- 2.650 +.028 2.622 1860 ---- ---- ---- ---- 2.601 +.028 2.573 1865 ---- ---- ---- ---- 2.551 +.028 2.523 1870 ---- ---- ---- ---- 2.501 +.027 2.474 1875 ---- ---- ---- ---- 2.452 +.027 2.425 1880 ---- ---- ---- ---- 2.403 +.027 2.376 1885 ---- ---- ---- ---- 2.353 +.026 2.327 1890 ---- ---- ---- ---- 2.304 +.026 2.278 1895 ---- ---- ---- ---- 2.254 +.025 2.229 1900 ---- ---- ---- ---- 2.205 +.025 2.180 1905 ---- ---- ---- ---- 2.156 +.024 2.132 1910 ---- ---- ---- ---- 2.107 +.024 2.083 1915 ---- ---- ---- ---- 2.058 +.023 2.035 1920 ---- ---- ---- ---- 2.009 +.023 1.986 1925 ---- ---- ---- ---- 1.960 +.022 1.938 1930 ---- ---- ---- ---- 1.911 +.021 1.890 1935 ---- ---- ---- ---- 1.862 +.020 1.842 1940 ---- ---- ---- ---- 1.814 +.019 1.795 1945 ---- ---- ---- ---- 1.765 +.018 1.747 1950 ---- 1.900B 1.601A 1.900B 1.717 +.017 1.700 1955 ---- ---- ---- ---- 1.669 +.017 1.652 1960 ---- ---- ---- ---- 1.621 +.015 1.606 1965 ---- ---- ---- ---- 1.573 +.014 1.559 1970 ---- ---- ---- ---- 1.526 +.013 1.513 1975 ---- 1.784B 1.365A 1.784B 1.478 +.012 1.466 1980 ---- ---- ---- ---- 1.431 +.010 1.421 1985 ---- ---- ---- ---- 1.384 +.009 1.375 1990 ---- ---- ---- ---- 1.338 +.008 1.330 1995 ---- ---- ---- ---- 1.292 +.006 1.286 2000 ---- 1.545B 1.136A 1.545B 1.246 +.005 1.241 2005 ---- ---- 1.159A 1.159A 1.200 +.002 1.198 2010 ---- 1.190B 1.121A 1.121A 1.155 UNCH 1.155 2015 ---- 1.195B 1.078A 1.078A 1.110 -.002 1.112 2020 ---- 1.217B 1.036A 1.036A 1.066 -.004 1.070 2025 ---- 1.315B .918A 1.315B 1.023 -.005 1.028 2030 ---- 1.207B .953A .953A .980 -.008 .988 2035 ---- 1.163B .913A .913A .937 -.010 .947 2040 ---- 1.119B .873A .873A .895 -.013 .908 2045 ---- 1.073B .835A .835A .854 -.015 .869 2050 ---- 1.095B .719A 1.095B .814 -.018 .832 2055 ---- .990B .760A .760A .775 -.020 .795 2060 ---- .947B .723A .723A .737 -.022 .759 2065 ---- .906B .688A .688A .700 -.023 .723 2070 ---- .865B .582A .582A .663 -.026 .689 2075 ---- .888B .543A .888B .628 -.028 .656 2080 .568 .785B .517A .517A .594 -.029 1 .623 2085 .526 .746B .486A .608B .561 -.031 2 .592 2090 ---- .707B .453A .668B .529 -.032 .561 2095 ---- .669B .424A .662B .497 -.035 .532 2100 .445 .706B .398A .398A .467 -.036 10 .503 3 2105 ---- .662B .372A .654B .437 -.039 .476 2110 ---- .635B .348A .620B .408 -.041 .449 2115 ---- .602B .324A .586B .381 -.043 .424 2120 ---- .571B .303A .556B .355 -.044 .399 2125 ---- .541B .282A .540B .331 -.045 .376 1 2130 ---- .514B .263A .514B .308 -.046 .354 2135 ---- .486B .244A .486B .286 -.048 .334 2140 ---- .458B .227A .458B .266 -.048 .314 2 2145 ---- .432B .211A .432B .248 -.047 .295 2150 ---- .407B .197A .407B .230 -.048 .278 2 2155 ---- .384B .183A .384B .214 -.047 .261 1 2160 ---- .361B .168A .361B .199 -.047 .246 2165 ---- .339B .156A .339B .185 -.046 .231 2170 ---- .319B .145A .319B .172 -.045 .217 2175 ---- .299B .135A .297B .160 -.044 .204 2180 ---- .281B .126A .280B .149 -.043 .192 2185 ---- .263B .117A .263B .138 -.042 .180 2190 ---- .247B .109A .245B .128 -.042 .170 2195 ---- .231B .102A .230B .119 -.041 .160 2200 ---- .217B .095A .215B .111 -.039 .150 1 7 2205 ---- .203B .089A .202B .103 -.038 .141 2210 ---- .190B .084A .189B .096 -.037 .133 2215 ---- .179B .078A .179B .089 -.036 .125 2220 ---- .168B .074A .168B .083 -.035 .118 2225 ---- .157B .069A .157B .077 -.034 .111 2230 ---- .147B .065A .147B .072 -.033 .105 2235 ---- .137B .061A .137B .067 -.032 .099 2240 ---- .129B .058A .129B .063 -.031 .094 2245 ---- .120B .054A .120B .059 -.030 .089 2250 ---- .113B .052A .113B .055 -.029 .084 2255 ---- .106B .049A .106B .052 -.028 .080 2260 ---- .099B .046A .099B .049 -.027 .076 2265 ---- .093B .044A .093B .046 -.026 .072 2270 ---- .087B .042A .087B .043 -.025 .068 2275 ---- .082B .040A .082B .041 -.024 .065 2280 ---- .077B .038A .077B .038 -.024 .062 2285 ---- .072B .036A .072B .036 -.023 .059 2290 ---- .068B .034A .068B .034 -.022 .056 2295 ---- .065B .033A .065B .032 -.022 .054 2300 ---- .061B .031A .061B .031 -.020 .051 2305 ---- .057B .030A .057B .029 -.020 .049 2310 ---- .054B .029A .054B .028 -.019 .047 2315 ---- .052B .028A .052B .026 -.019 .045 2320 ---- .048B .027A .048B .025 -.018 .043 2325 ---- .045B .026A .045B .024 -.017 .041 2350 ---- .036B .021A .036B .019 -.015 .034 2375 ---- ---- .018A .018A .015 -.013 .028 2400 ---- ---- .016A .016A .012 -.011 .023 2425 ---- ---- .014A .014A .010 -.009 .019 2450 ---- ---- .012A .012A .008 -.008 .016 2475 ---- ---- .011A .011A .007 -.007 .014 2500 ---- ---- .010A .010A .006 -.006 .012 2525 ---- ---- .010A .010A .005 -.006 .011 2550 ---- ---- ---- ---- .004 -.005 .009 2575 ---- ---- ---- ---- .004 -.004 .008 2600 ---- ---- ---- ---- .004 -.004 .008 2625 ---- ---- ---- ---- .003 -.004 .007 2650 ---- ---- ---- ---- .003 -.003 .006 2675 ---- ---- ---- ---- .003 -.003 .006 2700 ---- ---- ---- ---- .002 -.003 .005 2725 ---- ---- ---- ---- .002 -.003 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 1 16 M4S NOV22 Silver Weekly Monday Option - Week 4 PUT 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 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .002 -.001 .003 1800 ---- ---- ---- ---- .003 -.002 .005 1825 ---- ---- ---- ---- .004 -.003 .007 1830 ---- ---- ---- ---- .004 -.003 .007 1835 ---- ---- ---- ---- .004 -.003 .007 1840 ---- ---- ---- ---- .005 -.003 .008 1845 ---- ---- ---- ---- .005 -.004 .009 1850 ---- ---- ---- ---- .005 -.004 .009 1855 ---- ---- ---- ---- .006 -.004 .010 1860 ---- ---- .010A .010A .006 -.005 .011 1865 ---- ---- ---- ---- .007 -.004 .011 1870 ---- ---- .011A .011A .007 -.005 .012 1875 ---- ---- .012A .012A .008 -.005 .013 1880 ---- ---- .012A .012A .008 -.006 .014 1885 ---- ---- .013A .013A .009 -.006 .015 1890 ---- ---- .013A .013A .009 -.007 .016 1895 ---- ---- .014A .014A .010 -.007 .017 1900 ---- ---- .015A .015A .011 -.007 .018 1905 ---- ---- .015A .015A .012 -.008 .020 1910 ---- ---- .016A .016A .012 -.009 .021 1915 ---- ---- .017A .017A .013 -.009 .022 1920 ---- ---- .018A .018A .014 -.010 .024 1925 ---- ---- .019A .019A .015 -.011 .026 1930 ---- ---- .019A .019A .017 -.011 .028 1935 ---- ---- .021A .021A .018 -.012 .030 1940 ---- ---- .022A .022A .019 -.013 .032 1945 ---- ---- .023A .023A .021 -.013 .034 1950 ---- ---- .024A .024A .023 -.014 .037 1955 ---- ---- .026A .026A .024 -.016 .040 1960 ---- ---- .027A .027A .026 -.017 .043 1965 ---- ---- .029A .029A .029 -.017 .046 1970 ---- ---- .031A .031A .031 -.019 .050 1975 ---- ---- .033A .033A .033 -.021 .054 1980 ---- ---- .035A .035A .036 -.022 .058 1 1985 ---- ---- .038A .038A .039 -.024 .063 1990 ---- ---- .040A .040A .043 -.024 .067 1995 ---- ---- .043A .043A .047 -.026 .073 2000 ---- ---- .047A .047A .051 -.028 .079 12 2005 ---- ---- .050A .050A .055 -.030 .085 2010 ---- ---- .054A .054A .060 -.032 .092 2015 ---- ---- .058A .058A .065 -.034 .099 2020 ---- ---- .062A .062A .071 -.036 .107 2025 ---- ---- .067A .067A .077 -.038 .115 2030 ---- ---- .073A .073A .084 -.040 .124 2035 ---- ---- .078A .078A .092 -.042 .134 1 2040 ---- ---- .085A .085A .100 -.045 .145 2045 ---- ---- .091A .091A .109 -.047 .156 2050 .113 .113 .099A .139B .119 -.049 12 .168 12 2055 ---- ---- .107A .107A .130 -.051 .181 2060 ---- ---- .116A .116A .141 -.054 .195 2065 ---- ---- .125A .125A .154 -.056 .210 2070 ---- ---- .135A .135A .168 -.057 .225 2075 ---- ---- .146A .146A .183 -.059 .242 2080 ---- ---- .158A .158A .198 -.062 .260 2085 ---- ---- .170A .170A .215 -.063 .278 2090 ---- ---- .183A .183A .233 -.064 .297 2095 ---- ---- .197A .197A .252 -.066 .318 2100 ---- ---- .213A .213A .271 -.068 .339 1 2105 ---- ---- .228A .228A .291 -.071 .362 1 2110 ---- ---- .245A .245A .312 -.073 .385 4 2115 ---- ---- .262A .262A .335 -.075 .410 2120 ---- ---- .282A .282A .359 -.076 .435 2125 ---- ---- .302A .302A .384 -.078 .462 2130 ---- ---- .324A .324A .412 -.078 .490 2135 ---- ---- .345A .345A .440 -.080 .520 2140 ---- ---- .369A .369A .470 -.080 .550 2145 ---- ---- .391A .391A .501 -.080 .581 2150 ---- ---- .416A .416A .534 -.080 .614 6 2155 ---- ---- .443A .443A .568 -.079 .647 5 2160 ---- ---- .470A .470A .603 -.078 .681 2165 ---- ---- .498A .498A .639 -.078 .717 2170 ---- ---- .528A .528A .676 -.077 .753 2175 ---- .802B .557A .557A .713 -.077 .790 4 2180 ---- ---- .589A .589A .752 -.075 .827 2185 ---- ---- .624A .624A .791 -.075 .866 2190 ---- ---- .657A .657A .832 -.073 .905 2195 ---- ---- .691A .691A .873 -.072 .945 2200 ---- 1.013B .724A .724A .914 -.071 .985 2205 ---- ---- .845A .845A .956 -.070 1.026 2210 ---- ---- .881A .881A .999 -.069 1.068 2215 ---- ---- .917A .917A 1.042 -.068 1.110 2220 ---- ---- .953A .953A 1.086 -.067 1.153 2225 ---- 1.236B .914A .914A 1.130 -.066 1.196 2230 ---- ---- 1.028A 1.028A 1.175 -.065 1.240 2235 ---- ---- 1.067A 1.067A 1.220 -.064 1.284 2240 ---- ---- 1.106A 1.106A 1.266 -.063 1.329 2245 ---- ---- 1.147A 1.147A 1.312 -.062 1.374 2250 ---- 1.469B 1.119A 1.119A 1.358 -.061 1.419 2255 ---- ---- 1.229A 1.229A 1.405 -.059 1.464 2260 ---- ---- 1.272A 1.272A 1.452 -.058 1.510 2 2265 ---- ---- 1.313A 1.313A 1.499 -.057 1.556 2270 ---- ---- 1.356A 1.356A 1.546 -.057 1.603 2275 ---- 1.707B 1.335A 1.335A 1.593 -.057 1.650 2280 ---- ---- 1.443A 1.443A 1.641 -.055 1.696 2285 ---- ---- 1.487A 1.487A 1.689 -.054 1.743 2290 ---- ---- ---- ---- 1.737 -.054 1.791 2295 ---- ---- ---- ---- 1.785 -.053 1.838 2300 ---- 1.949B 1.565A 1.565A 1.833 -.053 1.886 2305 ---- ---- ---- ---- 1.882 -.051 1.933 2310 ---- ---- ---- ---- 1.930 -.051 1.981 2315 ---- ---- ---- ---- 1.979 -.050 2.029 2320 ---- ---- ---- ---- 2.027 -.050 2.077 2325 ---- 2.148B 1.795A 1.795A 2.076 -.049 2.125 2350 ---- ---- 2.036A 2.036A 2.321 -.047 2.368 2375 ---- ---- 2.276A 2.276A 2.567 -.044 2.611 2400 ---- ---- ---- ---- 2.814 -.043 2.857 2425 ---- ---- ---- ---- 3.062 -.041 3.103 2450 ---- ---- ---- ---- 3.310 -.040 3.350 2475 ---- ---- ---- ---- 3.559 -.038 3.597 2500 ---- ---- ---- ---- 3.808 -.037 3.845 2525 ---- ---- ---- ---- 4.057 -.037 4.094 2550 ---- ---- ---- ---- 4.306 -.037 4.343 2575 ---- ---- ---- ---- 4.556 -.035 4.591 2600 ---- ---- ---- ---- 4.805 -.036 4.841 2625 ---- ---- ---- ---- 5.055 -.035 5.090 2650 ---- ---- ---- ---- 5.305 -.034 5.339 2675 ---- ---- ---- ---- 5.555 -.034 5.589 2700 ---- ---- ---- ---- 5.804 -.034 5.838 2725 ---- ---- ---- ---- 6.054 -.034 6.088 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 49 SO DEC22 Silver Option CALL 1000 ---- ---- ---- ---- 10.997 +.022 10.975 10000 ---- ---- ---- ---- .001 UNCH .001 148 1025 ---- ---- ---- ---- 10.747 +.022 10.725 1050 ---- ---- ---- ---- 10.497 +.022 10.475 1075 ---- ---- ---- ---- 10.247 +.022 10.225 1100 ---- ---- ---- ---- 9.997 +.022 9.975 1125 ---- ---- ---- ---- 9.747 +.022 9.725 1150 ---- ---- ---- ---- 9.497 +.022 9.475 1175 ---- ---- ---- ---- 9.247 +.022 9.225 1200 ---- ---- ---- ---- 8.997 +.022 8.975 1225 ---- ---- ---- ---- 8.747 +.022 8.725 1250 ---- ---- ---- ---- 8.497 +.022 8.475 1275 ---- ---- ---- ---- 8.247 +.022 8.225 1300 ---- ---- ---- ---- 7.997 +.022 7.975 1325 ---- ---- ---- ---- 7.747 +.022 7.725 1350 ---- ---- ---- ---- 7.497 +.022 7.475 1375 ---- ---- ---- ---- 7.247 +.022 7.225 1400 ---- ---- ---- ---- 6.997 +.022 6.975 1 1425 ---- ---- ---- ---- 6.747 +.022 6.725 1 1450 ---- ---- ---- ---- 6.497 +.022 6.475 4 1475 ---- ---- ---- ---- 6.247 +.022 6.225 3 1500 ---- ---- ---- ---- 5.997 +.022 5.975 9 1525 ---- ---- ---- ---- 5.747 +.022 5.725 1 1550 ---- ---- ---- ---- 5.497 +.022 5.475 4 1565 ---- ---- ---- ---- 5.347 +.022 5.325 3 1570 ---- ---- ---- ---- 5.297 +.022 5.275 3 1575 ---- ---- ---- ---- 5.247 +.022 5.225 7 1580 ---- ---- ---- ---- 5.197 +.022 5.175 1585 ---- ---- ---- ---- 5.147 +.022 5.125 1590 ---- ---- ---- ---- 5.097 +.022 5.075 1595 ---- ---- ---- ---- 5.047 +.022 5.025 1600 ---- ---- ---- ---- 4.997 +.022 4.975 16 1605 ---- ---- ---- ---- 4.947 +.022 4.925 1610 ---- ---- ---- ---- 4.897 +.022 4.875 1615 ---- ---- ---- ---- 4.847 +.022 4.825 3 1620 ---- ---- ---- ---- 4.797 +.022 4.775 3 1625 ---- ---- ---- ---- 4.747 +.022 4.725 3 1630 ---- ---- ---- ---- 4.697 +.022 4.675 1 1635 ---- ---- ---- ---- 4.647 +.022 4.625 5 1640 ---- ---- ---- ---- 4.597 +.022 4.575 2 1645 ---- ---- ---- ---- 4.547 +.022 4.525 3 1650 ---- ---- ---- ---- 4.497 +.022 4.475 14 1655 ---- ---- ---- ---- 4.447 +.022 4.425 3 1660 ---- ---- ---- ---- 4.397 +.022 4.375 1665 ---- ---- ---- ---- 4.347 +.022 4.325 7 1670 ---- ---- ---- ---- 4.297 +.022 4.275 2 1675 ---- ---- ---- ---- 4.247 +.022 4.225 15 1680 ---- ---- ---- ---- 4.197 +.022 4.175 2 1685 ---- ---- ---- ---- 4.147 +.022 4.125 4 1690 ---- ---- ---- ---- 4.097 +.022 4.075 1695 ---- ---- ---- ---- 4.047 +.022 4.025 1700 ---- ---- ---- ---- 3.997 +.022 3.975 6 1705 ---- ---- ---- ---- 3.947 +.022 3.925 1710 ---- ---- ---- ---- 3.897 +.022 3.875 1715 ---- ---- ---- ---- 3.847 +.022 3.825 1720 ---- ---- ---- ---- 3.797 +.022 3.775 1725 ---- ---- ---- ---- 3.747 +.022 3.725 7 1730 ---- ---- ---- ---- 3.697 +.022 3.675 1735 ---- ---- ---- ---- 3.647 +.022 3.625 1740 ---- ---- ---- ---- 3.597 +.022 3.575 1745 ---- ---- ---- ---- 3.547 +.022 3.525 1750 ---- ---- ---- ---- 3.497 +.022 3.475 52 1755 ---- ---- ---- ---- 3.447 +.022 3.425 1760 ---- ---- ---- ---- 3.397 +.022 3.375 4 1765 ---- ---- ---- ---- 3.347 +.021 3.326 1770 ---- ---- ---- ---- 3.297 +.021 3.276 65 1775 ---- ---- ---- ---- 3.247 +.021 3.226 9 1780 ---- ---- ---- ---- 3.197 +.021 3.176 2 1785 ---- ---- ---- ---- 3.147 +.021 3.126 1790 ---- ---- ---- ---- 3.097 +.021 3.076 2 1795 ---- ---- ---- ---- 3.047 +.021 3.026 1 1800 ---- ---- ---- ---- 2.997 +.021 2.976 1 125 1805 ---- ---- ---- ---- 2.947 +.021 2.926 43 1810 ---- ---- ---- ---- 2.897 +.020 2.877 20 1815 ---- ---- ---- ---- 2.847 +.020 2.827 11 1820 ---- ---- ---- ---- 2.797 +.020 2.777 4 1825 ---- ---- ---- ---- 2.747 +.020 2.727 30 1830 ---- ---- ---- ---- 2.697 +.020 2.677 13 1835 ---- ---- ---- ---- 2.648 +.021 2.627 7 1840 ---- ---- ---- ---- 2.598 +.020 2.578 5 1845 ---- ---- ---- ---- 2.548 +.020 2.528 2 1850 ---- ---- ---- ---- 2.498 +.020 2.478 299 1855 ---- ---- ---- ---- 2.448 +.020 2.428 8 1860 ---- ---- ---- ---- 2.398 +.019 2.379 41 1865 ---- ---- ---- ---- 2.348 +.019 2.329 3 1870 ---- ---- ---- ---- 2.299 +.020 2.279 7 1875 2.240 2.240 2.240 2.240 2.249 +.019 1 2.230 127 1880 ---- ---- ---- ---- 2.199 +.019 2.180 131 1885 ---- ---- ---- ---- 2.149 +.019 2.130 2 1890 ---- ---- ---- ---- 2.099 +.018 2.081 30 1895 ---- ---- ---- ---- 2.049 +.018 2.031 67 1900 ---- 2.066B ---- 2.066B 1.999 +.017 1 1.982 510 1905 ---- ---- ---- ---- 1.950 +.018 1.932 32 1910 ---- ---- ---- ---- 1.900 +.017 1.883 25 1915 ---- ---- ---- ---- 1.850 +.017 1.833 1 1920 ---- ---- ---- ---- 1.800 +.016 1.784 31 1925 ---- ---- ---- ---- 1.751 +.016 1.735 49 1930 ---- ---- ---- ---- 1.701 +.015 1.686 9 1935 ---- ---- ---- ---- 1.651 +.014 1.637 117 1940 ---- ---- ---- ---- 1.602 +.014 1.588 32 1945 ---- ---- ---- ---- 1.552 +.013 1.539 51 1950 ---- ---- ---- ---- 1.503 +.013 1.490 5 536 1955 ---- ---- ---- ---- 1.453 +.011 1.442 24 1960 ---- ---- ---- ---- 1.404 +.011 1.393 231 1965 ---- ---- ---- ---- 1.355 +.010 1.345 52 1970 ---- ---- ---- ---- 1.306 +.008 1.298 22 1975 ---- 1.380B 1.161A 1.380B 1.257 +.007 1.250 8 378 1980 ---- ---- ---- ---- 1.209 +.006 1.203 1 66 1985 ---- ---- ---- ---- 1.160 +.004 1.156 25 1990 ---- ---- ---- ---- 1.112 +.002 1.110 83 1995 ---- ---- ---- ---- 1.064 UNCH 1.064 25 2000 1.105 1.335B .907A .907A 1.017 -.002 35 1.019 24 3594 20000 ---- ---- ---- ---- .001 UNCH .001 204 2005 ---- ---- ---- ---- .969 -.004 .973 8 2010 ---- ---- ---- ---- .922 -.006 .928 9 2015 ---- ---- .825A .825A .875 -.009 .884 9 2020 ---- .841B .780A .780A .829 -.011 .840 160 2025 ---- 1.095B .677A 1.095B .783 -.013 3 .796 14 209 2030 ---- .825B .695A .695A .737 -.017 .754 36 2035 ---- .830B .654A .654A .693 -.019 .712 11 2040 ---- .856B .614A .614A .649 -.022 .671 29 2045 ---- .838B .577A .577A .606 -.025 .631 10 2050 .655 .864B .470A .470A .564 -.029 14 .593 2 472 2055 ---- .759B .506A .506A .523 -.032 2 .555 13 2060 ---- .716B .427A .427A .484 -.035 .519 1 35 2065 ---- .672B .370A .370A .446 -.038 .484 99 2070 ---- .629B .338A .463B .409 -.042 .451 7 33 2075 ---- .649B .301A .648B .374 -.045 .419 9 195 2080 .295 .546B .271A .299B .340 -.048 1 .388 14 185 2085 ---- .507B .245A .466B .308 -.051 2 .359 12 115 2090 .435 .477 .214 .245B .278 -.053 55 .331 31 70 2095 ---- .461B .197A .461B .250 -.054 4 .304 3 44 2100 .310 .460B .174A .191B .224 -.056 129 .280 111 2500 2105 .267 .428B .157A .297B .201 -.056 2 .257 2 27 2110 .310 .396B .141A .141A .179 -.057 7 .236 90 44 2115 .305 .366B .125A .125A .160 -.057 6 .217 44 2120 .220 .339B .109A .109A .143 -.056 5 .199 14 19 2125 .196 .313B .097A .105 .127 -.055 115 .182 15 327 2130 .204 .288B .087A .091 .113 -.054 36 .167 62 127 2135 .083 .264B .077A .083 .100 -.053 3 .153 15 28 2140 .129 .242B .069A .133B .088 -.052 1 .140 45 76 2145 .190 .222B .061A .126B .077 -.051 6 .128 7 17 2150 .125 .203B .047 .053 .068 -.049 55 .117 1178 1605 2155 .150 .184B .050A .151B .060 -.047 44 .107 8 41 2160 .076 .167B .045A .089B .053 -.045 9 .098 20 31 2165 .035 .152B .033 .035B .046 -.044 2 .090 2 13 2170 .094 .137B .037A .094B .041 -.041 3 .082 34 28 2175 .100 .124B .033A .033A .036 -.040 10 .076 34 123 2180 ---- .113B .031A .113B .032 -.038 .070 4 78 2185 ---- .101B .028A .101B .029 -.036 .065 1 25 2190 ---- .091B .025A .091B .026 -.034 .060 7 89 2195 .015 .082B .015 .016B .023 -.033 1 .056 1 82 2200 .042 .074B .018 .023 .020 -.032 105 .052 1090 1785 2205 ---- .066B .019A .066B .018 -.030 .048 4 26 2210 ---- .059B .018A .059B .016 -.029 .045 5 49 2215 .016 .054B .016 .016 .014 -.028 1 .042 34 2220 ---- .048B .016A .016A .012 -.027 .039 2 117 2225 .032 .044B .012 .012 .011 -.025 23 .036 8 314 2230 ---- .040B .014A .014A .010 -.024 .034 4 35 2235 ---- .036B .013A .013A .009 -.023 .032 1 89 2240 ---- .032B .013A .013A .008 -.022 .030 2 91 2245 ---- .029B .012A .012A .007 -.021 .028 1 44 2250 .020 .027B .009 .009 .007 -.019 22 .026 22 1626 2255 ---- ---- .011A .011A .007 -.018 .025 22 2260 .024 .024 .010A .010A .006 -.018 10 .024 41 2265 ---- ---- .009A .009A .006 -.016 .022 19 2270 ---- ---- .009A .009A .006 -.015 .021 45 2275 ---- ---- .009A .009A .006 -.014 12 .020 10 207 2280 .018 .019 .008A .008A .006 -.013 3 .019 11 156 2285 ---- ---- .008A .008A .006 -.012 .018 10 2290 ---- ---- .008A .008A .005 -.013 .018 1 17 2295 ---- ---- .007A .007A .005 -.012 .017 23 2300 .020 .020 .005 .008 .005 -.011 39 .016 37 2220 2305 ---- ---- .007A .007A .005 -.011 .016 6 2310 ---- ---- .006A .006A .004 -.011 .015 15 2315 ---- ---- .006A .006A .004 -.010 .014 1 2320 ---- ---- .005A .005A .004 -.010 .014 3 4 2325 ---- ---- .005A .005A .004 -.010 .014 216 2330 ---- ---- .005A .005A .004 -.009 .013 1 2335 ---- ---- .005A .005A .004 -.009 .013 6 8 2340 ---- ---- .004A .004A .003 -.009 .012 3 2345 ---- ---- .004A .004A .003 -.009 .012 2350 ---- ---- .004A .004A .003 -.009 .012 6 371 2355 ---- ---- .004A .004A .003 -.008 .011 2360 ---- ---- .004A .004A .003 -.008 .011 1 2365 ---- ---- .004A .004A .003 -.008 .011 2370 .004 .004 .003A .004 .003 -.007 2 .010 2375 .007 .007 .003A .004 .003 -.007 14 .010 141 2380 ---- ---- .003A .003A .003 -.007 .010 2385 ---- ---- .003A .003A .003 -.007 .010 2390 ---- ---- .003A .003A .003 -.006 .009 2395 ---- ---- .003A .003A .003 -.006 .009 2400 ---- ---- .003A .003A .003 -.006 .009 3 1397 2405 ---- ---- .003A .003A .003 -.006 .009 2410 ---- ---- .003A .003A .003 -.006 .009 2425 .003 .003 .002A .002A .003 -.005 3 .008 46 2450 .003 .003 .002 .002 .003 -.004 34 .007 1 296 2475 ---- ---- .002A .002A .002 -.004 .006 1 111 2500 .001 .001 .001 .001 .002 -.003 2 .005 11 3275 2525 .003 .003 .002A .002A .001 -.003 10 .004 33 2550 .002 .003 .002 .002A .001 -.002 6 .003 313 2575 ---- ---- .002A .002A .001 -.002 .003 3 19 2600 .002 .002 .002 .002 .001 -.001 1 .002 29 1710 2625 ---- ---- ---- ---- .001 -.001 .002 70 2650 ---- ---- ---- ---- .001 UNCH .001 138 2675 ---- ---- ---- ---- .001 UNCH .001 69 2700 ---- ---- ---- ---- .001 UNCH .001 10 1822 2725 ---- ---- ---- ---- .001 UNCH .001 5 32 2750 ---- ---- ---- ---- .001 UNCH .001 11 672 2775 ---- ---- ---- ---- .001 UNCH .001 12 2800 ---- ---- ---- ---- .001 UNCH .001 1 401 2825 ---- ---- ---- ---- .001 UNCH .001 22 2850 ---- ---- ---- ---- .001 UNCH .001 257 2875 ---- ---- ---- ---- .001 UNCH .001 39 2900 .002 .002 .002 .002 .001 UNCH 1 .001 312 2925 ---- ---- ---- ---- .001 UNCH .001 12 2950 ---- ---- ---- ---- .001 UNCH .001 60 2975 ---- ---- ---- ---- .001 UNCH .001 31 3000 ---- ---- ---- ---- .001 UNCH .001 1 2175 3025 ---- ---- ---- ---- .001 UNCH .001 504 3050 ---- ---- ---- ---- .001 UNCH .001 175 3075 ---- ---- ---- ---- .001 UNCH .001 80 3100 ---- ---- ---- ---- .001 UNCH .001 223 3125 ---- ---- ---- ---- .001 UNCH .001 93 3150 ---- ---- ---- ---- .001 UNCH .001 101 3175 ---- ---- ---- ---- .001 UNCH .001 35 3200 ---- ---- ---- ---- .001 UNCH .001 226 3225 ---- ---- ---- ---- .001 UNCH .001 14 3250 ---- ---- ---- ---- .001 UNCH .001 57 3275 ---- ---- ---- ---- .001 UNCH .001 11 3300 ---- ---- ---- ---- .001 UNCH .001 491 3325 ---- ---- ---- ---- .001 UNCH .001 26 3350 ---- ---- ---- ---- .001 UNCH .001 20 3375 ---- ---- ---- ---- .001 UNCH .001 15 3400 ---- ---- ---- ---- .001 UNCH .001 15 854 3425 ---- ---- ---- ---- .001 UNCH .001 18 64 3450 ---- ---- ---- ---- .001 UNCH .001 63 3475 ---- ---- ---- ---- .001 UNCH .001 5 31 3500 ---- ---- ---- ---- .001 UNCH .001 508 3525 ---- ---- ---- ---- .001 UNCH .001 2 3550 ---- ---- ---- ---- .001 UNCH .001 8 3575 ---- ---- ---- ---- .001 UNCH .001 12 3600 ---- ---- ---- ---- .001 UNCH .001 68 3625 ---- ---- ---- ---- .001 UNCH .001 6 3650 ---- ---- ---- ---- .001 UNCH .001 9 3675 ---- ---- ---- ---- .001 UNCH .001 7 3700 ---- ---- ---- ---- .001 UNCH .001 49 3725 ---- ---- ---- ---- .001 UNCH .001 5 3750 ---- ---- ---- ---- .001 UNCH .001 20 3775 ---- ---- ---- ---- .001 UNCH .001 6 3800 ---- ---- ---- ---- .001 UNCH .001 14 3825 ---- ---- ---- ---- .001 UNCH .001 6 3850 ---- ---- ---- ---- .001 UNCH .001 29 3875 ---- ---- ---- ---- .001 UNCH .001 92 3900 ---- ---- ---- ---- .001 UNCH .001 6 3925 ---- ---- ---- ---- .001 UNCH .001 5 3950 ---- ---- ---- ---- .001 UNCH .001 27 3975 ---- ---- ---- ---- .001 UNCH .001 31 4000 ---- ---- ---- ---- .001 UNCH .001 7342 4025 ---- ---- ---- ---- .001 UNCH .001 4050 ---- ---- ---- ---- .001 UNCH .001 137 4100 ---- ---- ---- ---- .001 UNCH .001 45 4200 ---- ---- ---- ---- .001 UNCH .001 32 4300 ---- ---- ---- ---- .001 UNCH .001 49 4400 ---- ---- ---- ---- .001 UNCH .001 18 4500 ---- ---- ---- ---- .001 UNCH .001 465 4600 ---- ---- ---- ---- .001 UNCH .001 26 5000 ---- ---- ---- ---- .001 UNCH .001 7776 6000 ---- ---- ---- ---- .001 UNCH .001 720 7000 ---- ---- ---- ---- .001 UNCH .001 1133 725 ---- ---- ---- ---- 13.747 +.022 13.725 750 ---- ---- ---- ---- 13.497 +.022 13.475 775 ---- ---- ---- ---- 13.247 +.022 13.225 800 ---- ---- ---- ---- 12.997 +.022 12.975 8000 ---- ---- ---- ---- .001 UNCH .001 831 825 ---- ---- ---- ---- 12.747 +.022 12.725 850 ---- ---- ---- ---- 12.497 +.022 12.475 875 ---- ---- ---- ---- 12.247 +.022 12.225 900 ---- ---- ---- ---- 11.997 +.022 11.975 925 ---- ---- ---- ---- 11.747 +.022 11.725 950 ---- ---- ---- ---- 11.497 +.022 11.475 975 ---- ---- ---- ---- 11.247 +.022 11.225 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 11.196 +.032 11.164 10000 ---- ---- ---- ---- .001 UNCH .001 17 1025 ---- ---- ---- ---- 10.946 +.032 10.914 1050 ---- ---- ---- ---- 10.696 +.032 10.664 1075 ---- ---- ---- ---- 10.446 +.032 10.414 1100 ---- ---- ---- ---- 10.196 +.032 10.164 1125 ---- ---- ---- ---- 9.946 +.032 9.914 1150 ---- ---- ---- ---- 9.696 +.032 9.664 1175 ---- ---- ---- ---- 9.446 +.032 9.414 1200 ---- ---- ---- ---- 9.196 +.032 9.164 1225 ---- ---- ---- ---- 8.946 +.032 8.914 1250 ---- ---- ---- ---- 8.696 +.032 8.664 1275 ---- ---- ---- ---- 8.446 +.032 8.414 1300 ---- ---- ---- ---- 8.196 +.032 8.164 1325 ---- ---- ---- ---- 7.946 +.032 7.914 1350 ---- ---- ---- ---- 7.696 +.032 7.664 1375 ---- ---- ---- ---- 7.446 +.032 7.414 1 1400 ---- ---- ---- ---- 7.196 +.032 7.164 1 1425 ---- ---- ---- ---- 6.946 +.032 6.914 2 1450 ---- ---- ---- ---- 6.696 +.032 6.664 1 1475 ---- ---- ---- ---- 6.447 +.032 6.415 1 1500 ---- ---- ---- ---- 6.197 +.031 6.166 4 1525 ---- ---- ---- ---- 5.949 +.032 5.917 5 1550 ---- ---- ---- ---- 5.700 +.031 5.669 2 1575 ---- ---- ---- ---- 5.452 +.031 5.421 1 1600 ---- ---- ---- ---- 5.204 +.030 5.174 3 1625 ---- ---- ---- ---- 4.957 +.029 4.928 4 1630 ---- ---- ---- ---- 4.908 +.029 4.879 1635 ---- ---- ---- ---- 4.859 +.030 4.829 1640 ---- ---- ---- ---- 4.809 +.029 4.780 1645 ---- ---- ---- ---- 4.760 +.029 4.731 1650 ---- ---- ---- ---- 4.711 +.029 4.682 2 1655 ---- ---- ---- ---- 4.662 +.029 4.633 1660 ---- ---- ---- ---- 4.612 +.028 4.584 1665 ---- ---- ---- ---- 4.563 +.028 4.535 1 1670 ---- ---- ---- ---- 4.514 +.028 4.486 3 1675 ---- ---- ---- ---- 4.465 +.028 4.437 2 1680 ---- ---- ---- ---- 4.416 +.028 4.388 1685 ---- ---- ---- ---- 4.367 +.028 4.339 1690 ---- ---- ---- ---- 4.318 +.028 4.290 1 1695 ---- ---- ---- ---- 4.269 +.028 4.241 1700 ---- ---- ---- ---- 4.220 +.028 4.192 8 1705 ---- ---- ---- ---- 4.171 +.027 4.144 1710 ---- ---- ---- ---- 4.123 +.028 4.095 1715 ---- ---- ---- ---- 4.074 +.027 4.047 1 1720 ---- ---- ---- ---- 4.025 +.027 3.998 1 1725 ---- ---- ---- ---- 3.977 +.027 3.950 1 1730 ---- ---- ---- ---- 3.928 +.026 3.902 1735 ---- ---- ---- ---- 3.879 +.026 3.853 1 1740 ---- ---- ---- ---- 3.831 +.026 3.805 1745 ---- ---- ---- ---- 3.783 +.026 3.757 1 1750 ---- ---- ---- ---- 3.734 +.024 3.710 2 13 1755 ---- ---- ---- ---- 3.686 +.024 3.662 1760 ---- ---- ---- ---- 3.638 +.024 3.614 2 1765 ---- ---- ---- ---- 3.590 +.024 3.566 2 1770 ---- ---- ---- ---- 3.542 +.024 3.518 2 1775 ---- 3.752B 3.379A 3.752B 3.494 +.023 3.471 5 1780 ---- ---- ---- ---- 3.447 +.024 3.423 5 1785 ---- ---- ---- ---- 3.399 +.023 3.376 2 1790 ---- ---- ---- ---- 3.352 +.023 3.329 1795 ---- ---- ---- ---- 3.305 +.023 3.282 4 1800 3.400 3.560B 3.142A 3.408B 3.257 +.022 3 3.235 1 518 1805 ---- ---- ---- ---- 3.210 +.022 3.188 4 1810 ---- ---- ---- ---- 3.163 +.022 3.141 2 1815 ---- ---- ---- ---- 3.116 +.021 3.095 1820 ---- ---- ---- ---- 3.070 +.021 3.049 1825 ---- 3.320B 2.910A 3.320B 3.023 +.021 3.002 134 1830 ---- ---- ---- ---- 2.976 +.019 2.957 2 1835 ---- ---- ---- ---- 2.930 +.019 2.911 1 1840 ---- ---- ---- ---- 2.884 +.019 2.865 4 1845 ---- ---- ---- ---- 2.838 +.018 2.820 2 1850 ---- 3.084B 2.681A 3.084B 2.792 +.017 2.775 18 1855 ---- ---- ---- ---- 2.746 +.016 2.730 8 1860 ---- ---- ---- ---- 2.701 +.016 2.685 1865 ---- ---- ---- ---- 2.656 +.016 2.640 2 1870 ---- ---- ---- ---- 2.611 +.015 2.596 2 1875 ---- 2.856B 2.457A 2.856B 2.566 +.014 2.552 2 53 1880 ---- ---- ---- ---- 2.521 +.014 2.507 10 1885 ---- ---- 2.433A 2.433A 2.477 +.013 2.464 31 1890 ---- ---- 2.390A 2.390A 2.433 +.013 2.420 3 1895 ---- 2.429B 2.347A 2.347A 2.389 +.012 2.377 2 1900 ---- 2.632B 2.238A 2.632B 2.345 +.011 2.334 123 1905 ---- 2.434B 2.261A 2.261A 2.302 +.011 2.291 15 1910 ---- 2.432B 2.218A 2.218A 2.258 +.010 2.248 4 1915 ---- 2.430B 2.177A 2.177A 2.216 +.010 2.206 55 1920 ---- 2.386B 2.135A 2.135A 2.173 +.009 2.164 3 1925 2.112 2.415B 2.027A 2.027A 2.131 +.008 2 2.123 62 1930 ---- 2.298B 2.053A 2.053A 2.089 +.008 2.081 3 1935 ---- 2.255B 2.012A 2.012A 2.047 +.006 2.041 7 1940 ---- 2.212B 1.972A 1.972A 2.006 +.006 2.000 6 1945 ---- 2.170B 1.932A 1.932A 1.965 +.005 1.960 63 1950 ---- 2.201B 1.824A 2.201B 1.925 +.005 1.920 95 1955 ---- 2.086B 1.853A 1.853A 1.884 +.003 1.881 7 1960 ---- 2.044B 1.814A 1.814A 1.845 +.003 1.842 4 1965 ---- 2.003B 1.775A 1.775A 1.805 +.002 1.803 1970 ---- 1.962B 1.737A 1.737A 1.766 +.001 1.765 2 1975 ---- 1.995B 1.632A 1.995B 1.728 +.001 1.727 89 1980 ---- 1.880B 1.662A 1.662A 1.689 -.001 1.690 26 1985 ---- 1.840B 1.626A 1.626A 1.651 -.002 1.653 5 1990 ---- 1.800B 1.589A 1.589A 1.614 -.003 1.617 3 1995 ---- 1.760B 1.553A 1.553A 1.577 -.003 1.580 6 2000 ---- 1.795B 1.449A 1.795B 1.540 -.005 1.545 1 360 2005 ---- 1.683B 1.484A 1.484A 1.504 -.006 1.510 2 2010 ---- 1.645B 1.450A 1.450A 1.469 -.006 1.475 2 2015 ---- 1.608B 1.416A 1.416A 1.433 -.008 1.441 2 2020 ---- 1.570B 1.383A 1.383A 1.399 -.008 1.407 6 2025 ---- 1.611B 1.281A 1.611B 1.364 -.010 1.374 136 2030 ---- 1.496B 1.250A 1.343B 1.331 -.010 1.341 1 2035 ---- 1.461B 1.219A 1.351B 1.298 -.011 1.309 4 2040 ---- 1.425B 1.187A 1.354B 1.265 -.012 1.277 4 8 2045 ---- 1.389B 1.160A 1.354B 1.233 -.013 1.246 4 8 2050 1.407 1.435B 1.124A 1.124A 1.202 -.013 14 1.215 14 85 2055 ---- 1.355B 1.100A 1.354B 1.171 -.014 1.185 2 2060 ---- 1.357B 1.071A 1.346B 1.140 -.016 1 1.156 15 2065 1.173 1.331B 1.037A 1.037A 1.110 -.017 1 1.127 13 2070 ---- 1.299B 1.008A 1.281B 1.081 -.018 1.099 40 2075 ---- 1.273B .981A 1.273B 1.052 -.019 1.071 1 66 2080 ---- 1.236B .954A 1.229B 1.024 -.020 1.044 5 2085 ---- 1.205B .928A 1.198B .996 -.021 1.017 3 10 2090 ---- 1.174B .902A 1.152B .969 -.022 .991 5 2095 ---- 1.144B .877A 1.119B .942 -.023 .965 6 2100 1.083 1.123B .845 .883A .916 -.024 14 .940 33 588 2105 ---- 1.090B .828A 1.089B .890 -.025 .915 89 2110 ---- 1.066B .804A 1.066B .865 -.026 .891 7 2115 .956 1.039B .782A .930B .840 -.027 2 .867 3 2120 ---- 1.012B .759A 1.012B .816 -.028 .844 2 5 2125 .878 .985B .737A .763B .792 -.029 22 .821 31 107 2130 ---- .959B .716A .959B .769 -.030 3 .799 3 8 2135 .775 .934B .694A .833B .747 -.030 4 .777 7 2140 .775 .909B .674A .674A .725 -.030 3 .755 5 12 2145 .793 .884B .654A .811B .703 -.031 7 .734 4 2150 .665 .860B .634A .634A .682 -.032 257 .714 22 222 2155 ---- .835B .616A .835B .662 -.032 .694 1 8 2160 .740 .815B .598A .598A .643 -.031 4 .674 8 2165 .702 .793B .580A .793B .624 -.031 1 .655 40 2170 ---- .770B .563A .770B .605 -.032 .637 148 170 2175 ---- .750B .546A .750B .588 -.030 18 .618 11 58 2180 .662 .729B .530A .530A .570 -.031 4 .601 3 2185 ---- .709B .515A .709B .553 -.031 .584 54 2190 ---- .689B .499A .689B .537 -.030 .567 4 2195 ---- .669B .484A .669B .520 -.031 .551 3 2200 .600 .650B .470A .470A .505 -.030 132 .535 140 797 2205 ---- .632B .456A .632B .489 -.030 .519 3 2210 ---- .614B .442A .614B .474 -.030 .504 4 2215 ---- .594B .429A .594B .459 -.031 .490 4 2220 ---- .580B .416A .580B .445 -.031 .476 9 2225 .410 .563B .402A .412B .431 -.031 39 .462 4 109 2230 ---- .547B .391A .547B .418 -.030 .448 1 2235 ---- .531B .377A .531B .405 -.030 .435 5 6 2240 ---- .515B .366A .515B .393 -.030 .423 11 2245 ---- .500B .354A .500B .381 -.030 .411 28 2250 .418 .486B .344A .344A .369 -.030 54 .399 92 784 2255 ---- .472B .334A .472B .358 -.029 .387 5 35 2260 ---- .458B .323A .458B .347 -.029 .376 2 14 2265 ---- .446B .314A .446B .336 -.029 .365 6 2270 ---- .432B .304A .432B .326 -.029 .355 4 2275 ---- .420B .295A .420B .316 -.029 .345 4 102 2280 ---- .407B .287A .407B .307 -.028 1 .335 5 2285 ---- .397B .278A .397B .298 -.028 .326 5 2290 ---- .387B .270A .387B .289 -.027 1 .316 5 2295 ---- .375B .262A .375B .280 -.028 .308 5 2300 .357 .369 .255A .266 .272 -.027 66 .299 363 1121 2305 ---- .354B .247A .354B .263 -.028 .291 1 9 2310 ---- .344B .240A .344B .256 -.026 .282 11 2315 ---- .334B .233A .334B .248 -.027 .275 7 2320 ---- .324B .227A .324B .241 -.026 .267 10 2325 ---- .315B .220A .315B .233 -.026 9 .259 6 130 2330 ---- .305B .214A .305B .226 -.026 1 .252 2335 ---- .297B .208A .297B .220 -.025 .245 4 2340 ---- .288B .202A .288B .213 -.025 1 .238 1 2 2345 ---- .280B .197A .280B .207 -.025 .232 2350 .267 .272B .190A .190A .201 -.025 6 .226 24 789 2355 ---- .264B .186A .264B .195 -.024 .219 2360 .193 .256B .180 .180 .190 -.023 2 .213 1 1 2365 ---- .249B .176A .249B .184 -.024 1 .208 1 1 2370 ---- .242B .171A .242B .179 -.023 .202 1 1 2375 ---- .235B .165A .235B .174 -.023 .197 1 48 2380 ---- .229B .162A .229B .169 -.022 .191 2385 ---- .222B .157A .222B .164 -.022 .186 2 2390 .152 .216B .152 .155B .160 -.021 1 .181 1 2 2395 ---- .209B .149A .209B .155 -.022 .177 2400 .142 .204B .142 .143B .151 -.021 11 .172 21 657 2405 .158 .198B .142A .142A .147 -.021 1 .168 2410 ---- .192B .138A .192B .143 -.020 .163 1 1 2415 ---- .187B .134A .187B .139 -.020 .159 2 1 2420 ---- .182B .131A .182B .135 -.020 .155 2425 ---- .177B .125A .177B .132 -.019 1 .151 2 341 2450 .149 .154B .111A .111A .116 -.018 40 .134 52 1080 2475 ---- .136B .099A .136B .103 -.016 1 .119 4 211 2500 .118 .120B .089A .089A .091 -.015 11 .106 293 787 2525 ---- .107B .080A .107B .081 -.014 .095 11 42 2550 .080 .094B .073A .073A .073 -.013 25 .086 6 543 2575 ---- .084B .066A .084B .066 -.012 .078 9 2600 ---- .076B .061A .076B .060 -.011 1 .071 21 540 2625 ---- .069B .057A .069B .054 -.011 1 .065 163 2650 ---- .061B .053A .061B .050 -.009 .059 1 32 2675 ---- .056B .049A .056B .046 -.009 .055 15 2700 .045 .045 .045 .045 .042 -.009 4 .051 1 291 2725 ---- .048B .043A .048B .039 -.008 .047 15 2750 .039 .039 .039 .039 .036 -.008 1 .044 1 11 2775 ---- ---- .038A .038A .034 -.007 .041 4 2800 .033 .033 .030 .030 .032 -.006 4 .038 2 461 2825 .035 .035 .034A .034A .030 -.006 2 .036 5 2850 ---- ---- .032A .032A .028 -.006 .034 5 2875 ---- ---- .031A .031A .027 -.005 .032 35 2900 ---- ---- .029A .029A .025 -.006 .031 17 2925 ---- ---- .028A .028A .024 -.005 .029 1 2950 ---- ---- .027A .027A .023 -.005 .028 6 2975 ---- ---- ---- ---- .022 -.004 2 .026 39 3000 .028 .028 .021 .021 .021 -.004 5 .025 2 1563 3025 ---- ---- ---- ---- .020 -.004 .024 3050 ---- ---- ---- ---- .019 -.004 .023 8 3075 ---- ---- ---- ---- .018 -.004 .022 1 3100 ---- ---- ---- ---- .017 -.004 .021 4 3125 ---- ---- ---- ---- .017 -.003 .020 1 3150 ---- ---- ---- ---- .016 -.003 .019 17 3175 ---- ---- ---- ---- .015 -.004 .019 3200 ---- ---- ---- ---- .015 -.003 .018 3225 ---- ---- ---- ---- .014 -.003 .017 3250 ---- ---- ---- ---- .014 -.003 .017 7 3300 ---- ---- ---- ---- .013 -.003 .016 1 4 3400 ---- ---- ---- ---- .011 -.003 .014 3500 ---- ---- ---- ---- .010 -.002 .012 6 23 3600 ---- ---- ---- ---- .009 -.002 .011 78 3700 ---- ---- ---- ---- .008 -.002 .010 3800 ---- ---- ---- ---- .007 -.002 .009 26 3900 ---- ---- ---- ---- .007 -.001 .008 4000 ---- ---- ---- ---- .006 -.001 .007 1998 4200 ---- ---- ---- ---- .005 -.001 .006 1 4500 ---- ---- ---- ---- .004 -.001 .005 20 5000 ---- ---- ---- ---- .003 -.001 .004 7 1993 6000 ---- ---- ---- ---- .002 UNCH .002 14 126 7000 ---- ---- ---- ---- .001 UNCH .001 17 19 775 ---- ---- ---- ---- 13.446 +.032 13.414 800 ---- ---- ---- ---- 13.196 +.032 13.164 825 ---- ---- ---- ---- 12.946 +.032 12.914 850 ---- ---- ---- ---- 12.696 +.032 12.664 875 ---- ---- ---- ---- 12.446 +.032 12.414 900 ---- ---- ---- ---- 12.196 +.032 12.164 925 ---- ---- ---- ---- 11.946 +.032 11.914 950 ---- ---- ---- ---- 11.696 +.032 11.664 975 ---- ---- ---- ---- 11.446 +.032 11.414 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 11.196 +.032 11.164 1025 ---- ---- ---- ---- 10.946 +.032 10.914 1050 ---- ---- ---- ---- 10.696 +.032 10.664 1075 ---- ---- ---- ---- 10.446 +.032 10.414 1100 ---- ---- ---- ---- 10.196 +.032 10.164 1125 ---- ---- ---- ---- 9.946 +.032 9.914 1150 ---- ---- ---- ---- 9.696 +.032 9.664 1175 ---- ---- ---- ---- 9.446 +.032 9.414 1200 ---- ---- ---- ---- 9.196 +.032 9.164 1225 ---- ---- ---- ---- 8.946 +.032 8.914 1250 ---- ---- ---- ---- 8.696 +.032 8.664 1275 ---- ---- ---- ---- 8.446 +.032 8.414 1300 ---- ---- ---- ---- 8.196 +.032 8.164 1325 ---- ---- ---- ---- 7.946 +.032 7.914 1350 ---- ---- ---- ---- 7.696 +.031 7.665 1375 ---- ---- ---- ---- 7.447 +.031 7.416 1400 ---- ---- ---- ---- 7.198 +.031 7.167 1 1425 ---- ---- ---- ---- 6.950 +.030 6.920 1 1450 ---- ---- ---- ---- 6.702 +.030 6.672 1475 ---- ---- ---- ---- 6.455 +.029 6.426 1500 ---- ---- ---- ---- 6.208 +.028 6.180 1525 ---- ---- ---- ---- 5.963 +.029 5.934 1550 ---- ---- ---- ---- 5.718 +.029 5.689 1575 ---- ---- ---- ---- 5.474 +.029 5.445 1600 ---- ---- ---- ---- 5.231 +.028 5.203 1 1625 ---- ---- ---- ---- 4.989 +.027 4.962 1650 ---- 4.764B 4.635A 4.635A 4.749 +.026 4.723 1675 ---- 4.808B 4.397A 4.808B 4.511 +.026 4.485 1700 ---- 4.575B 4.162A 4.575B 4.274 +.024 4.250 22 1725 ---- 4.340B 3.929A 4.340B 4.041 +.023 4.018 1730 ---- ---- ---- ---- 3.994 +.023 3.971 1735 ---- ---- ---- ---- 3.948 +.023 3.925 1740 ---- ---- ---- ---- 3.902 +.023 3.879 1745 ---- ---- ---- ---- 3.855 +.021 3.834 1750 ---- 4.105B 3.699A 4.105B 3.809 +.021 3.788 1 1755 ---- ---- ---- ---- 3.764 +.022 3.742 1760 ---- ---- ---- ---- 3.718 +.021 3.697 1765 ---- ---- ---- ---- 3.672 +.020 3.652 1770 ---- ---- ---- ---- 3.627 +.021 3.606 1775 ---- 3.875B 3.473A 3.875B 3.582 +.021 3.561 1780 ---- ---- ---- ---- 3.537 +.020 3.517 1785 ---- ---- ---- ---- 3.492 +.020 3.472 1790 ---- ---- ---- ---- 3.447 +.020 3.427 1795 ---- ---- ---- ---- 3.402 +.019 3.383 1800 ---- 3.645B 3.251A 3.645B 3.358 +.019 3.339 3 1805 ---- ---- ---- ---- 3.313 +.018 3.295 1810 ---- ---- ---- ---- 3.269 +.018 3.251 1815 ---- ---- 3.198A 3.198A 3.225 +.017 3.208 1820 ---- ---- 3.155A 3.155A 3.181 +.017 3.164 4 1825 ---- 3.420B 3.032A 3.420B 3.138 +.017 3.121 1 11 1830 ---- 3.144B 3.070A 3.070A 3.094 +.016 3.078 1835 ---- 3.145B 3.027A 3.027A 3.051 +.015 3.036 4 1840 ---- 3.153B 2.985A 2.985A 3.008 +.015 2.993 4 1845 ---- 3.170B 2.942A 2.942A 2.965 +.014 2.951 3 1850 ---- 3.205B 2.820A 3.205B 2.923 +.014 2.909 38 1855 ---- 3.083B 2.859A 2.859A 2.880 +.013 2.867 5 1860 ---- 3.039B 2.817A 2.817A 2.838 +.013 2.825 1865 ---- 2.996B 2.776A 2.776A 2.796 +.012 2.784 5 1870 ---- 2.953B 2.735A 2.735A 2.755 +.012 2.743 5 1875 ---- 2.990B 2.613A 2.990B 2.713 +.011 2.702 5 13 1880 ---- 2.868B 2.654A 2.654A 2.672 +.010 2.662 1885 ---- 2.826B 2.615A 2.615A 2.631 +.009 2.622 1890 ---- 2.783B 2.575A 2.575A 2.591 +.009 2.582 1895 ---- 2.742B 2.535A 2.535A 2.550 +.008 2.542 1900 ---- 2.782B 2.414A 2.782B 2.510 +.008 2.502 2 15 1905 ---- 2.658B 2.457A 2.457A 2.471 +.008 2.463 1910 ---- 2.617B 2.419A 2.419A 2.431 +.006 2.425 1915 ---- 2.576B 2.380A 2.380A 2.392 +.006 2.386 1920 ---- 2.536B 2.343A 2.343A 2.353 +.005 2.348 1925 ---- 2.576B 2.221A 2.575B 2.314 +.004 2.310 30 1930 ---- 2.455B 2.269A 2.269A 2.276 +.004 2.272 1935 ---- 2.416B 2.231A 2.231A 2.238 +.003 2.235 1940 ---- 2.376B 2.195A 2.195A 2.200 +.002 2.198 1945 ---- 2.337B 2.159A 2.159A 2.163 +.001 2.162 1950 ---- 2.383B 2.037A 2.383B 2.126 +.001 2.125 80 1955 ---- 2.260B 2.088A 2.088A 2.090 +.001 2.089 1960 ---- 2.221B 2.053A 2.053A 2.053 -.001 2.054 1965 ---- 2.183B ---- ---- 2.018 -.001 2.019 1970 ---- 2.145B ---- ---- 1.982 -.002 1.984 1975 ---- 2.191B 1.862A 2.191B 1.947 -.002 1.949 121 1980 ---- 2.070B ---- ---- 1.912 -.003 1.915 1985 ---- 2.033B ---- ---- 1.878 -.004 1.882 1990 ---- 1.996B ---- ---- 1.844 -.004 1.848 1995 ---- 1.960B ---- ---- 1.810 -.005 1.815 2000 1.909 2.012B 1.696A 1.931B 1.777 -.005 1 1.782 492 2005 ---- 1.889B 1.673A 1.673A 1.744 -.006 1.750 2010 ---- 1.853B 1.641A 1.752B 1.711 -.007 1.718 2015 ---- 1.818B 1.610A 1.754B 1.679 -.008 1.687 2020 ---- 1.783B 1.579A 1.758B 1.648 -.008 1.656 4 2025 ---- 1.845B 1.541A 1.845B 1.616 -.009 1.625 2 2030 ---- 1.751B 1.518A 1.746B 1.585 -.010 1.595 4 2035 ---- 1.755B 1.488A 1.739B 1.555 -.010 1.565 2040 ---- 1.738B 1.459A 1.720B 1.525 -.010 1.535 2 2045 ---- 1.706B 1.431A 1.688B 1.495 -.011 1.506 2050 ---- 1.683B 1.396A 1.683B 1.466 -.012 1.478 35 2055 ---- 1.644B 1.367A 1.629B 1.437 -.012 1.449 2060 ---- 1.613B 1.341A 1.599B 1.408 -.013 1.421 2 2065 ---- 1.583B 1.314A 1.569B 1.380 -.014 1.394 2070 ---- 1.553B 1.287A 1.539B 1.353 -.014 1.367 2075 ---- 1.531B 1.261A 1.530B 1.325 -.015 1.340 16 2080 ---- 1.494B 1.235A 1.480B 1.298 -.016 1.314 2085 ---- 1.465B 1.210A 1.452B 1.272 -.016 1.288 1 1 2090 ---- 1.437B 1.185A 1.424B 1.246 -.016 1.262 2095 ---- 1.413B 1.161A 1.413B 1.220 -.017 1.237 2100 1.189 1.391B 1.137A 1.189 1.195 -.018 2 1.213 1 131 2105 ---- 1.364B 1.113A 1.364B 1.170 -.018 1.188 2110 ---- 1.337B 1.090A 1.337B 1.145 -.020 1.165 2115 ---- 1.311B 1.067A 1.311B 1.121 -.020 1.141 2120 ---- 1.285B 1.044A 1.285B 1.097 -.021 1.118 2125 ---- 1.260B 1.022A 1.260B 1.074 -.021 1.095 18 2130 ---- 1.232B 1.001A 1.231B 1.051 -.022 1.073 2135 ---- 1.210B .979A 1.210B 1.028 -.023 1.051 5 2140 ---- 1.186B .959A 1.186B 1.006 -.024 1.030 5 2145 ---- 1.162B .938A 1.162B .985 -.024 1.009 2150 ---- 1.137B .918A 1.136B .964 -.024 5 .988 363 2155 ---- 1.116B .899A 1.116B .943 -.025 .968 2160 ---- 1.093B .879A 1.093B .923 -.025 .948 13 2165 ---- 1.071B .861A 1.071B .903 -.025 .928 2170 ---- 1.049B .842A 1.049B .883 -.026 .909 2175 ---- 1.028B .824A 1.028B .864 -.026 12 .890 136 2180 ---- 1.007B .806A 1.007B .846 -.026 .872 2185 ---- .986B .789A .986B .828 -.026 .854 10 2190 ---- .966B .768A .966B .810 -.026 .836 2195 ---- .946B .752A .946B .792 -.027 .819 2200 ---- .925B .735A .925B .775 -.027 3 .802 5 101 2205 ---- .907B .719A .907B .758 -.027 2 .785 2210 ---- .888B .703A .888B .742 -.027 .769 1 1 2215 ---- .870B .688A .870B .725 -.028 .753 2220 ---- .852B .673A .852B .710 -.027 .737 2225 ---- .834B .658A .834B .694 -.028 .722 38 2230 ---- .816B .644A .816B .679 -.028 .707 2235 ---- .799B .630A .799B .664 -.028 .692 1 2240 ---- .784B .616A .784B .649 -.029 .678 2245 ---- .767B .603A .767B .635 -.029 .664 2250 .730 .751B .590A .618B .621 -.029 4 .650 3 23 2255 ---- .735B .577A .735B .607 -.029 .636 1 2260 ---- .720B .565A .720B .594 -.029 .623 21 2265 ---- .705B .553A .705B .581 -.029 .610 2 2270 ---- .690B .541A .690B .568 -.030 .598 2275 ---- .675B .529A .675B .556 -.029 .585 3 7 2280 ---- .661B .518A .661B .544 -.029 10 .573 1 2285 ---- .647B .507A .647B .532 -.029 12 .561 12 14 2290 ---- .634B .496A .634B .520 -.030 .550 4 2295 ---- .620B .485A .620B .509 -.030 .539 2 2300 ---- .608B .475A .608B .498 -.030 .528 27 177 2305 ---- .595B .465A .595B .487 -.030 .517 2310 ---- .583B .455A .583B .477 -.029 .506 2315 ---- .571B .446A .571B .467 -.029 .496 2320 ---- .559B .436A .559B .457 -.029 .486 2325 ---- .547B .427A .547B .447 -.029 .476 15 2330 ---- .536B .418A .536B .438 -.029 .467 2335 ---- .525B .410A .525B .429 -.028 .457 2340 ---- .515B .401A .515B .420 -.028 .448 2345 ---- .504B .393A .504B .411 -.028 .439 2350 ---- .494B .385A .494B .402 -.029 .431 3 12 2355 ---- .484B .377A .484B .394 -.028 .422 2360 ---- .474B .370A .474B .386 -.028 .414 2365 ---- .464B .362A .464B .378 -.028 .406 2370 ---- .455B .355A .455B .370 -.028 .398 2375 ---- .446B .348A .446B .363 -.027 .390 37 2380 ---- .437B .341A .437B .355 -.027 .382 2385 ---- .428B .334A .428B .348 -.027 .375 2390 ---- .419B .328A .419B .341 -.027 .368 2 2 2395 ---- .411B .321A .411B .334 -.027 .361 2400 ---- .403B .315A .403B .328 -.026 .354 3 97 2405 ---- .395B .309A .395B .321 -.026 .347 2410 ---- .387B .303A .387B .315 -.025 .340 1 1 2415 ---- .379B .297A .379B .309 -.025 .334 2420 ---- .372B .291A .372B .303 -.024 .327 2425 ---- .364B .286A .364B .297 -.024 .321 2 13 2450 ---- .330B .260A .330B .269 -.023 .292 1 260 2475 ---- .300B .237A .300B .245 -.022 .267 6 2500 .220 .274B .210 .215B .223 -.020 7 .243 55 536 2525 ---- .249B .198A .249B .203 -.020 .223 10 2550 ---- .227B .182A .227B .186 -.019 .205 3 57 2575 ---- .208B .168A .208B .171 -.017 1 .188 1 2600 ---- .190B .155A .190B .157 -.017 .174 2 18 2625 .135 .175B .135 .138B .145 -.015 2 .160 2 14 2650 ---- .161B .133A .161B .134 -.015 .149 1 29 2675 ---- .149B .123A .149B .124 -.014 1 .138 15 2700 .119 .137B .115A .115A .115 -.014 2 .129 1 24 2725 ---- .127B .107A .127B .107 -.013 .120 9 2750 ---- .119B .099A .119B .100 -.012 .112 1 30 2775 ---- .109B .094A .109B .093 -.012 .105 7 2800 .100 .102B .088A .088A .087 -.012 10 .099 40 2825 ---- .094B .083A .094B .082 -.011 .093 2850 ---- .088B .078A .088B .077 -.010 1 .087 2 11 2875 ---- .084B .075A .084B .072 -.010 .082 1 1 2900 ---- ---- .071A .071A .068 -.010 .078 3 69 2925 ---- ---- .068A .068A .064 -.010 .074 5 2950 ---- ---- .065A .065A .061 -.009 .070 9 2975 ---- ---- .061A .061A .058 -.008 .066 3000 .054 .054 .054 .054 .055 -.008 3 .063 1 48 3025 ---- ---- .056A .056A .052 -.008 .060 3 3050 ---- ---- .054A .054A .050 -.007 .057 1 3075 ---- ---- .051A .051A .047 -.007 .054 14 3100 ---- ---- .049A .049A .045 -.007 .052 24 3125 ---- ---- .047A .047A .043 -.007 .050 11 3150 ---- ---- .046A .046A .041 -.007 .048 3175 ---- ---- .044A .044A .040 -.006 .046 5 3200 .039 .039 .036 .036 .038 -.006 8 .044 1 51 3225 ---- ---- .041A .041A .036 -.006 .042 3400 ---- ---- ---- ---- .028 -.005 .033 16 3500 ---- ---- ---- ---- .025 -.004 .029 83 3600 ---- ---- ---- ---- .022 -.003 .025 25 3800 ---- ---- ---- ---- .018 -.002 .020 19 4000 ---- ---- ---- ---- .015 -.002 .017 33 4500 ---- ---- ---- ---- .010 -.001 .011 9 5000 ---- ---- ---- ---- .008 UNCH .008 5 5500 ---- ---- ---- ---- .006 UNCH .006 45 6000 ---- ---- ---- ---- .006 +.001 .005 6500 ---- ---- ---- ---- .006 +.001 .005 2 7000 ---- ---- ---- ---- .006 +.001 .005 20 775 ---- ---- ---- ---- 13.446 +.032 13.414 800 ---- ---- ---- ---- 13.196 +.032 13.164 825 ---- ---- ---- ---- 12.946 +.032 12.914 850 ---- ---- ---- ---- 12.696 +.032 12.664 875 ---- ---- ---- ---- 12.446 +.032 12.414 900 ---- ---- ---- ---- 12.196 +.032 12.164 925 ---- ---- ---- ---- 11.946 +.032 11.914 950 ---- ---- ---- ---- 11.696 +.032 11.664 975 ---- ---- ---- ---- 11.446 +.032 11.414 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.196 +.032 11.164 10000 ---- ---- ---- ---- .002 -.001 .003 200 1025 ---- ---- ---- ---- 10.946 +.032 10.914 1050 ---- ---- ---- ---- 10.696 +.032 10.664 1075 ---- ---- ---- ---- 10.446 +.032 10.414 1100 ---- ---- ---- ---- 10.196 +.032 10.164 1125 ---- ---- ---- ---- 9.946 +.032 9.914 1150 ---- ---- ---- ---- 9.696 +.032 9.664 1175 ---- ---- ---- ---- 9.446 +.032 9.414 1200 ---- ---- ---- ---- 9.196 +.032 9.164 1225 ---- ---- ---- ---- 8.946 +.032 8.914 1250 ---- ---- ---- ---- 8.696 +.032 8.664 1 1275 ---- ---- ---- ---- 8.446 +.032 8.414 1300 ---- ---- ---- ---- 8.197 +.032 8.165 1325 ---- ---- ---- ---- 7.948 +.031 7.917 1350 ---- ---- ---- ---- 7.699 +.030 7.669 1 1375 ---- ---- ---- ---- 7.452 +.030 7.422 2 1400 ---- ---- ---- ---- 7.205 +.030 7.175 1425 ---- ---- ---- ---- 6.959 +.030 6.929 1450 ---- ---- ---- ---- 6.713 +.029 6.684 1475 ---- ---- ---- ---- 6.469 +.029 6.440 4 1500 ---- ---- ---- ---- 6.226 +.029 6.197 4 1525 ---- ---- ---- ---- 5.983 +.028 5.955 2 1550 ---- ---- ---- ---- 5.742 +.027 5.715 2 1575 ---- 5.519B 5.391A 5.391A 5.503 +.027 5.476 4 1600 ---- 5.570B 5.154A 5.570B 5.265 +.026 5.239 4 1625 ---- 5.330B 4.919A 5.330B 5.030 +.026 5.004 4 1650 ---- 5.095B 4.686A 5.095B 4.796 +.025 4.771 6 1675 ---- 4.860B 4.456A 4.860B 4.565 +.024 4.541 14 1700 ---- 4.630B 4.229A 4.630B 4.337 +.023 4.314 23 1725 ---- 4.400B 4.005A 4.400B 4.111 +.021 4.090 5 1750 ---- 4.180B 3.784A 4.180B 3.890 +.020 3.870 5 1775 ---- 3.955B 3.567A 3.955B 3.671 +.017 3.654 4 1800 3.569 3.740B 3.356A 3.581B 3.458 +.015 1 3.443 99 1825 ---- 3.528B 3.149A 3.528B 3.248 +.012 3.236 1850 ---- 3.319B 2.948A 3.319B 3.045 +.010 3.035 1 22 1875 ---- 3.114B 2.754A 3.114B 2.847 +.007 2.840 178 1900 ---- 2.914B 2.565A 2.914B 2.655 +.003 2.652 145 1925 ---- 2.725B 2.386A 2.725B 2.471 UNCH 2.471 45 1950 ---- 2.539B 2.211A 2.539B 2.294 -.003 2.297 293 1975 ---- 2.362B 2.046A 2.362B 2.125 -.006 2.131 117 2000 ---- 2.196B 1.890A 2.196B 1.964 -.009 1.973 504 2025 ---- 2.035B 1.742A 2.035B 1.812 -.011 1 1.823 3 2050 ---- 1.883B 1.601A 1.883B 1.668 -.014 1.682 227 2075 ---- 1.737B 1.471A 1.736B 1.533 -.017 1 1.550 169 2100 ---- 1.604B 1.350A 1.604B 1.406 -.021 1.427 26 1686 2125 1.226 1.477B 1.226 1.264B 1.289 -.023 2 1.312 45 2150 ---- 1.359B 1.132A 1.359B 1.180 -.025 1.205 31 2175 ---- 1.249B 1.036A 1.249B 1.079 -.028 1.107 352 2200 ---- 1.148B .949A 1.148B .987 -.030 1.017 4 775 2215 ---- 1.089B .896A 1.088B .936 -.030 .966 2225 ---- 1.054B .864A 1.054B .903 -.031 .934 23 2250 ---- .967B .791A .967B .826 -.032 1 .858 44 528 2275 .831 .890B .725A .812B .757 -.032 10 .789 678 2300 .682 .817B .665A .745B .694 -.031 4 .725 5 476 2325 ---- .752B .611A .752B .636 -.032 .668 89 2350 ---- .692B .562A .692B .584 -.032 1 .616 2 48 2375 ---- .638B .518A .638B .537 -.031 .568 5 2400 .555 .589B .477A .589B .495 -.030 21 .525 23 1098 2425 ---- .544B .441A .544B .456 -.030 .486 21 2450 ---- .501B .409A .501B .421 -.030 .451 11 2475 ---- .465B .380A .465B .390 -.028 .418 93 2500 .400 .430B .353A .353A .361 -.028 31 .389 41 3086 2525 ---- .400B .328A .400B .336 -.026 .362 19 2550 ---- .372B .306A .372B .312 -.026 .338 690 2575 ---- .347B .285A .347B .291 -.025 .316 2 2600 ---- .323B .266A .323B .271 -.024 .295 1 537 2625 ---- .302B .249A .302B .254 -.022 .276 6 2650 ---- .281B .234A .281B .237 -.022 .259 130 2675 ---- .263B .219A .263B .222 -.021 .243 7 2700 .232 .246B .206A .206A .208 -.021 1 .229 98 2725 ---- .232B .194A .232B .195 -.020 .215 1 2750 ---- .219B .182A .219B .184 -.019 .203 20 305 2775 ---- .205B .171A .205B .173 -.018 .191 11 2800 ---- .193B .162A .193B .163 -.018 .181 5 934 2825 ---- .182B .153A .182B .154 -.017 .171 45 2850 ---- .171B .145A .171B .146 -.016 1 .162 144 2875 ---- .161B .137A .161B .138 -.016 .154 9 2900 ---- .153B .130A .153B .131 -.015 .146 23 2925 ---- .144B .124A .144B .125 -.013 .138 100 2950 ---- .137B .118A .137B .118 -.014 .132 29 2975 ---- .130B .113A .130B .113 -.012 .125 1 3000 .133 .133 .107A .123B .107 -.012 2 .119 5 2572 3025 ---- .117B .103A .117B .102 -.012 .114 7 3050 ---- .110B .098A .110B .097 -.012 .109 3075 ---- .106B .094A .106B .092 -.012 .104 3100 ---- .100B .091A .100B .087 -.012 .099 28 3125 ---- ---- .087A .087A .084 -.011 .095 11 3150 ---- ---- .084A .084A .080 -.011 .091 10 3175 ---- ---- .081A .081A .077 -.011 .088 1 3200 ---- ---- .078A .078A .074 -.010 .084 6 32 3225 ---- ---- .075A .075A .071 -.010 .081 1 3250 ---- ---- .072A .072A .069 -.009 .078 7 122 3275 ---- ---- .070A .070A .066 -.009 .075 3300 ---- ---- .067A .067A .064 -.008 .072 14 3325 ---- ---- .065A .065A .062 -.007 .069 3350 ---- ---- .062A .062A .060 -.006 .066 1089 3375 ---- ---- .060A .060A .058 -.006 .064 1 3400 ---- ---- .058A .058A .056 -.006 .062 101 3425 ---- ---- .056A .056A .054 -.006 .060 1 3450 ---- ---- .055A .055A .052 -.006 .058 278 3475 ---- ---- .053A .053A .051 -.005 .056 3500 ---- ---- .051A .051A .049 -.005 .054 1 32 3525 ---- ---- .050A .050A .048 -.004 .052 3550 ---- ---- .048A .048A .046 -.004 .050 4 3575 ---- ---- .047A .047A .045 -.004 .049 3600 ---- ---- .045A .045A .044 -.004 .048 141 3625 ---- ---- .044A .044A .042 -.004 .046 3650 ---- ---- .043A .043A .041 -.004 .045 10 3675 ---- ---- .042A .042A .040 -.004 .044 3700 ---- ---- ---- ---- .039 -.003 .042 2 3725 ---- ---- ---- ---- .038 -.003 .041 1 4000 ---- ---- ---- ---- .028 -.004 .032 18 689 4500 ---- ---- ---- ---- .019 -.002 .021 48 5000 ---- ---- ---- ---- .013 -.002 .015 794 6000 ---- ---- ---- ---- .008 -.002 .010 129 7500 ---- ---- ---- ---- .006 -.001 .007 204 775 ---- ---- ---- ---- 13.446 +.032 13.414 800 ---- ---- ---- ---- 13.196 +.032 13.164 825 ---- ---- ---- ---- 12.946 +.032 12.914 850 ---- ---- ---- ---- 12.696 +.032 12.664 875 ---- ---- ---- ---- 12.446 +.032 12.414 900 ---- ---- ---- ---- 12.196 +.032 12.164 925 ---- ---- ---- ---- 11.946 +.032 11.914 950 ---- ---- ---- ---- 11.696 +.032 11.664 975 ---- ---- ---- ---- 11.446 +.032 11.414 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.342 +.071 11.271 1025 ---- ---- ---- ---- 11.092 +.071 11.021 1050 ---- ---- ---- ---- 10.842 +.071 10.771 1075 ---- ---- ---- ---- 10.592 +.071 10.521 1100 ---- ---- ---- ---- 10.342 +.071 10.271 1125 ---- ---- ---- ---- 10.092 +.071 10.021 1150 ---- ---- ---- ---- 9.842 +.071 9.771 1175 ---- ---- ---- ---- 9.592 +.071 9.521 1200 ---- ---- ---- ---- 9.342 +.071 9.271 1225 ---- ---- ---- ---- 9.092 +.071 9.021 1250 ---- ---- ---- ---- 8.842 +.071 8.771 1275 ---- ---- ---- ---- 8.593 +.070 8.523 4 1300 ---- ---- ---- ---- 8.344 +.069 8.275 1325 ---- ---- ---- ---- 8.097 +.070 8.027 1350 ---- ---- ---- ---- 7.850 +.069 7.781 1 1375 ---- ---- ---- ---- 7.604 +.069 7.535 1400 ---- ---- ---- ---- 7.359 +.068 7.291 1425 ---- ---- ---- ---- 7.115 +.068 7.047 1450 ---- ---- ---- ---- 6.872 +.067 6.805 1475 ---- ---- ---- ---- 6.631 +.067 6.564 1500 ---- ---- ---- ---- 6.391 +.066 6.325 1525 6.181 6.230B 6.040A 6.042A 6.152 +.065 2 6.087 1550 ---- 6.186B 5.802A 6.186B 5.915 +.064 5.851 1575 ---- 5.952B 5.568A 5.952B 5.681 +.064 5.617 2 1600 ---- 5.713B 5.336A 5.713B 5.448 +.063 5.385 1625 5.246 5.484B 5.106A 5.110A 5.218 +.062 2 5.156 1650 ---- 5.256B 4.881A 5.256B 4.990 +.060 4.930 2 2 1675 ---- 5.030B 4.656A 5.030B 4.765 +.058 4.707 2 2 1700 ---- 4.805B 4.436A 4.805B 4.543 +.056 4.487 2 1725 ---- 4.584B 4.220A 4.584B 4.325 +.054 4.271 1750 ---- 4.362B 4.005A 4.362B 4.111 +.052 4.059 1775 ---- 4.153B 3.797A 4.153B 3.900 +.049 3.851 1800 ---- 3.944B 3.593A 3.944B 3.694 +.046 3.648 1825 ---- 3.739B 3.395A 3.739B 3.494 +.044 3.450 1 1850 3.287 3.536B 3.202A 3.206A 3.298 +.040 1 3.258 1 1 1875 ---- 3.344B 3.016A 3.344B 3.108 +.036 3.072 1900 ---- 3.155B 2.834A 3.155B 2.925 +.033 2.892 1925 ---- 2.969B 2.660A 2.968B 2.748 +.029 2.719 1950 2.568 2.795B 2.495A 2.498A 2.578 +.026 1 2.552 1975 ---- 2.625B 2.334A 2.625B 2.415 +.022 2.393 2000 ---- 2.463B 2.180A 2.463B 2.260 +.019 2.241 3 64 2025 ---- 2.307B 2.038A 2.307B 2.111 +.014 2.097 3 54 2050 ---- 2.159B 1.899A 2.159B 1.970 +.010 1.960 2 2075 ---- 2.016B 1.770A 2.016B 1.837 +.007 1.830 7 2100 ---- 1.886B 1.648A 1.886B 1.711 +.003 1.708 100 2125 ---- 1.760B 1.534A 1.760B 1.592 -.002 1.594 2150 ---- 1.642B 1.427A 1.642B 1.480 -.006 1.486 2175 ---- 1.532B 1.327A 1.532B 1.376 -.009 1.385 5 2200 ---- 1.428B 1.234A 1.428B 1.278 -.013 1.291 7 2225 ---- 1.336B 1.148A 1.334B 1.188 -.016 1.204 2250 ---- 1.246B 1.069A 1.246B 1.104 -.018 1.122 60 2275 ---- 1.162B .995A 1.159B 1.027 -.020 1.047 10 2300 ---- 1.084B .926A 1.084B .956 -.021 .977 1 2325 ---- 1.012B .863A 1.012B .890 -.023 .913 1 2350 ---- .945B .805A .945B .830 -.023 .853 2375 ---- .883B .752A .883B .775 -.023 .798 2400 ---- .826B .702A .826B .724 -.023 .747 163 2425 ---- .773B .657A .773B .676 -.024 .700 2450 ---- .724B .615A .724B .633 -.024 .657 5 2475 ---- .677B .577A .677B .593 -.024 .617 2500 ---- .636B .542A .636B .556 -.024 .580 63 2525 ---- .598B .510A .598B .522 -.024 .546 1 2550 ---- .563B .480A .563B .491 -.023 .514 2575 ---- .530B .451A .530B .462 -.023 .485 2600 ---- .498B .426A .498B .435 -.023 .458 24 2625 ---- .471B .402A .471B .410 -.023 .433 2650 ---- .445B .380A .445B .387 -.023 .410 2675 ---- .421B .360A .421B .366 -.022 .388 131 2700 ---- .398B .341A .398B .347 -.021 .368 6 2725 ---- .376B .324A .376B .329 -.020 .349 2750 ---- .358B .308A .358B .312 -.020 .332 2775 ---- .340B .292A .340B .296 -.019 1 .315 1 1 2800 ---- .322B .278A .322B .282 -.018 .300 3 6 2825 ---- .307B .265A .307B .268 -.018 .286 2850 ---- .291B .252A .291B .255 -.017 .272 14 2875 ---- .278B .240A .278B .243 -.017 .260 6 2900 ---- .264B .229A .264B .232 -.016 .248 7 2925 ---- .252B .219A .252B .221 -.016 .237 127 2950 ---- .241B .209A .241B .212 -.014 .226 1 2975 ---- .230B .200A .230B .202 -.014 .216 1 3000 ---- .220B .192A .220B .194 -.013 .207 502 3025 ---- .211B .184A .211B .185 -.013 1 .198 1 2 3050 ---- .201B .176A .201B .178 -.012 .190 1 3075 ---- .193B .169A .193B .170 -.012 .182 1 3100 ---- .184B .162A .184B .164 -.011 .175 26 3125 ---- .176B .155A .176B .157 -.011 .168 1 3150 ---- .169B .150A .169B .151 -.010 .161 8 3175 ---- .163B .144A .163B .145 -.010 .155 3200 ---- .156B .139A .156B .140 -.009 .149 8 3225 ---- .150B .134A .150B .135 -.009 .144 3250 ---- .144B .130A .144B .130 -.008 .138 1 3500 ---- .099B .094A .099B .092 -.006 .098 47 4000 .059 .059 .055A .059 .053 -.003 1 .056 25 536 5000 ---- ---- ---- ---- .024 -.002 .026 15 51 850 ---- ---- ---- ---- 12.842 +.071 12.771 875 ---- ---- ---- ---- 12.592 +.071 12.521 900 ---- ---- ---- ---- 12.342 +.071 12.271 925 ---- ---- ---- ---- 12.092 +.071 12.021 950 ---- ---- ---- ---- 11.842 +.071 11.771 975 ---- ---- ---- ---- 11.592 +.071 11.521 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.342 +.071 11.271 10000 ---- ---- ---- ---- .007 -.001 .008 50 1025 ---- ---- ---- ---- 11.092 +.071 11.021 1050 ---- ---- ---- ---- 10.842 +.071 10.771 1075 ---- ---- ---- ---- 10.592 +.071 10.521 1100 ---- ---- ---- ---- 10.342 +.071 10.271 1125 ---- ---- ---- ---- 10.092 +.071 10.021 1150 ---- ---- ---- ---- 9.842 +.071 9.771 1175 ---- ---- ---- ---- 9.592 +.071 9.521 1200 ---- ---- ---- ---- 9.342 +.071 9.271 1225 ---- ---- ---- ---- 9.092 +.070 9.022 1250 ---- ---- ---- ---- 8.843 +.070 8.773 1275 ---- ---- ---- ---- 8.595 +.070 8.525 4 1300 ---- ---- ---- ---- 8.348 +.070 8.278 1 1325 ---- ---- ---- ---- 8.102 +.069 8.033 1 1350 ---- ---- ---- ---- 7.856 +.068 7.788 1 1375 ---- ---- ---- ---- 7.612 +.068 7.544 2 1400 ---- ---- ---- ---- 7.370 +.068 7.302 1425 ---- ---- ---- ---- 7.128 +.067 7.061 1450 ---- ---- ---- ---- 6.888 +.067 6.821 1475 ---- 6.594B 6.541A 6.541A 6.650 +.066 6.584 1500 ---- 6.680B 6.304A 6.680B 6.413 +.065 6.348 2 1525 ---- 6.444B 6.070A 6.444B 6.179 +.065 6.114 8 1550 ---- 6.209B 5.838A 6.209B 5.946 +.064 5.882 4 1575 ---- 5.977B 5.609A 5.977B 5.716 +.063 5.653 2 1600 ---- 5.752B 5.381A 5.752B 5.488 +.062 5.426 6 1625 ---- 5.520B 5.159A 5.520B 5.263 +.060 5.203 1650 ---- 5.296B 4.936A 5.296B 5.041 +.059 4.982 1675 ---- 5.074B 4.718A 5.073B 4.822 +.057 4.765 1700 ---- 4.856B 4.503A 4.856B 4.606 +.054 4.552 2 1725 ---- 4.641B 4.295A 4.641B 4.395 +.053 4.342 1750 ---- 4.432B 4.089A 4.432B 4.187 +.050 4.137 1775 ---- 4.228B 3.887A 4.228B 3.984 +.048 3.936 1800 ---- 4.021B 3.693A 4.021B 3.785 +.044 3.741 2 1825 ---- 3.826B 3.500A 3.825B 3.592 +.042 3.550 29 1850 ---- 3.630B 3.315A 3.630B 3.403 +.038 3.365 1 1875 ---- 3.447B 3.136A 3.447B 3.221 +.035 3.186 1900 ---- 3.261B 2.961A 3.261B 3.044 +.032 3.012 1 1925 ---- 3.086B 2.796A 3.086B 2.874 +.029 2.845 1950 ---- 2.917B 2.634A 2.917B 2.710 +.025 2.685 1 1975 ---- 2.754B 2.481A 2.753B 2.553 +.022 2.531 2000 ---- 2.601B 2.334A 2.601B 2.403 +.019 2.384 155 2025 ---- 2.449B 2.195A 2.449B 2.260 +.016 2.244 2050 ---- 2.306B 2.062A 2.306B 2.124 +.013 2.111 3 2075 ---- 2.174B 1.938A 2.174B 1.995 +.010 1.985 2 2100 ---- 2.046B 1.820A 2.045B 1.873 +.006 1.867 20 2125 ---- 1.921B 1.709A 1.921B 1.758 +.004 1.754 1 2150 ---- 1.808B 1.603A 1.808B 1.649 UNCH 30 1.649 15 2175 ---- 1.700B 1.504A 1.700B 1.548 -.002 1.550 2200 ---- 1.595B 1.412A 1.595B 1.452 -.005 1.457 11 2225 ---- 1.500B 1.326A 1.500B 1.363 -.007 1.370 20 2250 1.399 1.411B 1.241A 1.241A 1.279 -.009 1 1.288 102 2275 ---- 1.327B 1.166A 1.327B 1.201 -.011 1.212 2300 ---- 1.248B 1.096A 1.248B 1.128 -.013 1.141 152 2325 ---- 1.174B 1.030A 1.174B 1.060 -.015 1.075 2350 ---- 1.105B .969A 1.105B .997 -.016 1.013 25 2375 ---- 1.041B .913A 1.041B .938 -.017 .955 9 2400 ---- .982B .860A .981B .884 -.017 .901 1 12 2425 ---- .927B .812A .925B .833 -.018 .851 5 2450 ---- .875B .767A .873B .786 -.019 .805 3 2475 ---- .826B .724A .825B .742 -.019 .761 2500 ---- .783B .685A .783B .702 -.019 1 .721 478 2525 ---- .741B .650A .741B .664 -.019 .683 2550 ---- .701B .615A .701B .629 -.019 1 .648 4 2575 ---- .665B .584A .665B .596 -.020 .616 5 2600 ---- .630B .555A .630B .565 -.020 .585 15 2625 ---- .598B .528A .598B .537 -.020 .557 8 2650 ---- .568B .503A .568B .510 -.020 .530 31 2675 ---- .540B .479A .540B .485 -.020 .505 5 2700 .482 .514B .457A .459A .462 -.020 5 .482 200 2725 ---- .490B .436A .490B .441 -.019 .460 2750 ---- .467B .416A .467B .420 -.019 .439 225 2775 ---- .445B .398A .445B .401 -.019 .420 2800 ---- .425B .381A .425B .383 -.019 .402 102 2825 ---- .407B .365A .407B .367 -.018 .385 2850 ---- .388B .349A .388B .351 -.018 .369 17 2875 ---- .371B .335A .371B .336 -.017 .353 2900 ---- .355B .321A .355B .322 -.017 .339 2925 ---- .340B .308A .340B .309 -.017 .326 1 2950 ---- .326B .296A .326B .296 -.017 .313 1 2975 ---- .312B .284A .312B .285 -.016 .301 3 3000 ---- .301B .273A .301B .274 -.015 .289 416 3025 ---- .288B .263A .288B .263 -.015 .278 3050 ---- .277B .253A .277B .253 -.015 .268 1 3075 ---- .266B .244A .266B .244 -.014 .258 3100 ---- .256B .236A .256B .235 -.014 .249 3125 ---- .248B .227A .248B .226 -.014 .240 3150 ---- .239B .219A .239B .218 -.014 .232 3175 ---- .230B .211A .230B .210 -.014 .224 3200 ---- .222B .204A .222B .203 -.013 .216 1 3225 ---- .213B .198A .213B .196 -.013 .209 3250 ---- .207B .192A .207B .190 -.012 .202 3275 ---- .198B .185A .198B .183 -.012 .195 2 3300 ---- .192B .179A .192B .177 -.012 .189 402 3325 ---- .186B .174A .186B .172 -.011 .183 3350 ---- .179B .169A .179B .166 -.011 .177 3375 ---- .173B .163A .173B .161 -.011 .172 2 3400 ---- ---- .159A .159A .156 -.011 .167 5 3500 ---- ---- .141A .141A .138 -.010 .148 502 4000 ---- ---- .087A .087A .082 -.006 .088 11 5000 ---- ---- ---- ---- .037 -.003 .040 54 6000 ---- ---- ---- ---- .021 -.001 .022 2 7000 ---- ---- ---- ---- .013 -.001 .014 800 ---- ---- ---- ---- 13.342 +.071 13.271 8000 ---- ---- ---- ---- .010 UNCH .010 825 ---- ---- ---- ---- 13.092 +.071 13.021 850 ---- ---- ---- ---- 12.842 +.071 12.771 875 ---- ---- ---- ---- 12.592 +.071 12.521 900 ---- ---- ---- ---- 12.342 +.071 12.271 9000 ---- ---- ---- ---- .008 -.001 .009 925 ---- ---- ---- ---- 12.092 +.071 12.021 950 ---- ---- ---- ---- 11.842 +.071 11.771 975 ---- ---- ---- ---- 11.592 +.071 11.521 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.493 +.060 11.433 10000 ---- ---- ---- ---- .016 -.001 .017 25 1025 ---- ---- ---- ---- 11.243 +.060 11.183 1050 ---- ---- ---- ---- 10.993 +.060 10.933 1075 ---- ---- ---- ---- 10.743 +.060 10.683 1100 ---- ---- ---- ---- 10.493 +.060 10.433 1125 ---- ---- ---- ---- 10.243 +.060 10.183 1150 ---- ---- ---- ---- 9.993 +.060 9.933 1175 ---- ---- ---- ---- 9.743 +.060 9.683 1200 ---- ---- ---- ---- 9.494 +.060 9.434 1225 ---- ---- ---- ---- 9.246 +.059 9.187 1250 ---- ---- ---- ---- 8.999 +.059 8.940 1275 ---- ---- ---- ---- 8.753 +.058 8.695 1300 ---- ---- ---- ---- 8.509 +.057 8.452 1325 ---- ---- ---- ---- 8.267 +.057 8.210 1350 ---- ---- ---- ---- 8.026 +.056 7.970 1375 ---- ---- ---- ---- 7.786 +.055 7.731 1400 ---- ---- ---- ---- 7.549 +.055 7.494 1425 ---- 7.556B 7.209A 7.556B 7.313 +.054 7.259 1450 ---- 7.353B 6.976A 7.353B 7.079 +.053 7.026 1475 ---- 7.119B 6.745A 7.119B 6.847 +.052 6.795 1500 ---- 6.892B 6.516A 6.889B 6.618 +.052 6.566 1525 ---- 6.657B 6.289A 6.657B 6.391 +.051 6.340 1550 ---- 6.430B 6.066A 6.430B 6.166 +.050 6.116 1575 ---- 6.206B 5.845A 6.206B 5.944 +.049 5.895 1600 ---- 5.990B 5.627A 5.990B 5.725 +.048 5.677 1625 ---- 5.767B 5.412A 5.767B 5.509 +.046 5.463 1650 ---- 5.551B 5.202A 5.551B 5.297 +.045 5.252 1 1675 ---- 5.340B 4.994A 5.340B 5.088 +.043 5.045 1700 ---- 5.132B 4.791A 5.132B 4.883 +.041 4.842 1725 ---- 4.928B 4.592A 4.928B 4.683 +.040 4.643 1750 ---- 4.727B 4.398A 4.727B 4.486 +.038 4.448 1775 ---- 4.532B 4.208A 4.532B 4.294 +.035 4.259 1800 ---- 4.345B 4.024A 4.345B 4.107 +.033 4.074 1825 ---- 4.158B 3.844A 4.158B 3.925 +.031 3.894 1850 ---- 3.973B 3.670A 3.973B 3.749 +.029 3.720 25 1875 ---- 3.796B 3.501A 3.796B 3.578 +.027 3.551 2 1900 ---- 3.630B 3.339A 3.630B 3.413 +.025 3.388 1925 ---- 3.465B 3.182A 3.465B 3.253 +.022 3.231 1950 ---- 3.301B 3.031A 3.301B 3.100 +.020 3.080 1 1975 ---- 3.152B 2.886A 3.152B 2.953 +.018 2.935 10 2000 ---- 3.004B 2.748A 3.004B 2.811 +.015 2.796 8 2025 ---- 2.859B 2.615A 2.859B 2.676 +.014 2.662 2050 ---- 2.727B 2.489A 2.727B 2.546 +.011 2.535 2075 ---- 2.594B 2.368A 2.594B 2.423 +.010 2.413 5 2100 ---- 2.473B 2.253A 2.473B 2.305 +.008 2.297 114 2125 ---- 2.354B 2.144A 2.352B 2.192 +.005 2.187 2150 ---- 2.242B 2.040A 2.242B 2.085 +.003 2.082 2175 ---- 2.135B 1.941A 2.135B 1.983 +.001 1.982 2200 ---- 2.034B 1.848A 2.034B 1.887 UNCH 1.887 209 2225 ---- 1.937B 1.759A 1.937B 1.795 -.002 1.797 2250 ---- 1.845B 1.676A 1.845B 1.708 -.004 1.712 2275 ---- 1.758B 1.596A 1.758B 1.626 -.005 1.631 5 2300 ---- 1.675B 1.521A 1.674B 1.549 -.006 1.555 1 45 2325 ---- 1.598B 1.451A 1.598B 1.475 -.008 1.483 2350 ---- 1.524B 1.384A 1.524B 1.406 -.009 1.415 2 2375 ---- 1.454B 1.321A 1.454B 1.341 -.010 1.351 2400 ---- 1.388B 1.261A 1.388B 1.279 -.011 1.290 68 2425 ---- 1.325B 1.205A 1.325B 1.221 -.012 1.233 2450 ---- 1.266B 1.152A 1.265B 1.167 -.012 1.179 2475 ---- 1.210B 1.102A 1.210B 1.115 -.013 1.128 13 2500 ---- 1.158B 1.055A 1.158B 1.067 -.014 1.081 728 2525 ---- 1.108B 1.011A 1.108B 1.021 -.014 1.035 42 2550 ---- 1.061B .965A 1.061B .978 -.015 .993 1 2575 ---- 1.017B .926A 1.017B .938 -.015 .953 2600 ---- .975B .889A .975B .900 -.015 .915 28 2625 ---- .939B .853A .939B .864 -.015 .879 2650 ---- .902B .820A .902B .830 -.015 .845 4 2675 ---- .866B .789A .866B .797 -.015 .812 2700 ---- .833B .759A .833B .767 -.015 .782 2 206 2725 ---- .801B .731A .801B .738 -.015 .753 2 2 2750 ---- .771B .705A .771B .711 -.015 .726 2 2 2775 ---- .742B .679A .742B .685 -.015 .700 2800 ---- .715B .655A .715B .661 -.014 .675 1 92 2825 ---- .690B .632A .690B .637 -.015 .652 2850 ---- .665B .611A .665B .615 -.015 .630 2875 ---- .642B .590A .642B .594 -.014 .608 2900 ---- .620B .571A .620B .574 -.014 .588 2 2925 ---- .599B .553A .599B .555 -.014 .569 1 2950 ---- .579B .535A .579B .537 -.014 .551 2975 ---- .560B .518A .560B .520 -.013 .533 3000 ---- .542B .502A .542B .503 -.014 .517 668 3025 ---- .525B .487A .525B .487 -.014 .501 3050 ---- .508B .472A .508B .472 -.013 .485 3075 ---- .493B .458A .493B .458 -.013 .471 2 3100 ---- .477B .445A .477B .444 -.013 .457 15 3125 ---- .463B .432A .463B .430 -.014 .444 100 3150 ---- .449B .419A .449B .418 -.013 .431 3175 ---- .436B .407A .436B .405 -.013 .418 3200 ---- .423B .396A .423B .394 -.013 .407 15 3225 ---- .410B .385A .410B .382 -.013 .395 3250 ---- .399B .375A .399B .372 -.012 .384 3275 ---- .387B .364A .387B .361 -.013 .374 3300 ---- .376B .355A .376B .351 -.013 .364 132 3325 ---- .366B .345A .366B .342 -.012 .354 3350 ---- .356B .336A .356B .332 -.013 .345 3375 ---- .346B .328A .346B .323 -.013 .336 3400 ---- .336B .319A .336B .315 -.013 .328 3425 ---- .327B .311A .327B .307 -.012 .319 3450 ---- .319B .303A .319B .299 -.012 .311 3475 ---- .310B .296A .310B .291 -.013 .304 3500 ---- .302B .289A .302B .284 -.012 .296 134 3525 ---- .294B .282A .294B .277 -.012 .289 3550 ---- .287B .275A .287B .270 -.012 .282 3575 ---- .279B .268A .279B .263 -.012 .275 3600 ---- .272B .262A .272B .257 -.012 .269 3625 ---- .266B .256A .266B .251 -.012 .263 3650 ---- .259B .250A .259B .245 -.012 .257 3675 ---- .253B .245A .253B .239 -.012 .251 3700 ---- .247B .239A .247B .234 -.011 .245 3725 ---- .241B .234A .241B .228 -.012 .240 3750 ---- .235B .229A .235B .223 -.011 .234 3775 ---- ---- .224A .224A .218 -.011 .229 3800 ---- ---- .219A .219A .214 -.010 .224 3825 ---- ---- .214A .214A .209 -.010 .219 3850 ---- ---- .210A .210A .204 -.011 .215 3875 ---- ---- .205A .205A .200 -.010 .210 3900 ---- ---- .202A .202A .196 -.010 .206 190 3925 ---- ---- .197A .197A .192 -.010 .202 3950 ---- ---- .193A .193A .188 -.009 .197 3975 ---- ---- .189A .189A .184 -.009 .193 4000 ---- ---- .186A .186A .180 -.010 .190 363 4025 ---- ---- .182A .182A .176 -.010 .186 4 10 4050 ---- ---- .178A .178A .173 -.009 .182 4075 ---- ---- .175A .175A .170 -.009 .179 1 4500 ---- ---- ---- ---- .124 -.007 .131 20 5000 ---- ---- ---- ---- .091 -.004 .095 102 6000 ---- ---- ---- ---- .055 -.003 .058 4 29 7000 ---- ---- ---- ---- .036 -.003 .039 15 725 ---- ---- ---- ---- 14.243 +.060 14.183 750 ---- ---- ---- ---- 13.993 +.060 13.933 775 ---- ---- ---- ---- 13.743 +.060 13.683 800 ---- ---- ---- ---- 13.493 +.060 13.433 8000 ---- ---- ---- ---- .025 -.002 .027 825 ---- ---- ---- ---- 13.243 +.060 13.183 850 ---- ---- ---- ---- 12.993 +.060 12.933 875 ---- ---- ---- ---- 12.743 +.060 12.683 900 ---- ---- ---- ---- 12.493 +.060 12.433 9000 ---- ---- ---- ---- .020 -.001 .021 925 ---- ---- ---- ---- 12.243 +.060 12.183 950 ---- ---- ---- ---- 11.993 +.060 11.933 975 ---- ---- ---- ---- 11.743 +.060 11.683 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 11.687 +.100 11.587 10000 ---- ---- ---- ---- .032 UNCH .032 1025 ---- ---- ---- ---- 11.437 +.100 11.337 1050 ---- ---- ---- ---- 11.187 +.100 11.087 1075 ---- ---- ---- ---- 10.937 +.100 10.837 1100 ---- ---- ---- ---- 10.687 +.100 10.587 1125 ---- ---- ---- ---- 10.437 +.100 10.337 1150 ---- ---- ---- ---- 10.187 +.100 10.087 1175 ---- ---- ---- ---- 9.938 +.100 9.838 1200 ---- ---- ---- ---- 9.690 +.099 9.591 1225 ---- ---- ---- ---- 9.443 +.098 9.345 1250 ---- ---- ---- ---- 9.198 +.098 9.100 1275 ---- ---- ---- ---- 8.955 +.097 8.858 1300 ---- ---- ---- ---- 8.713 +.096 8.617 1325 ---- ---- ---- ---- 8.474 +.096 8.378 1350 ---- ---- ---- ---- 8.236 +.095 8.141 1375 ---- 8.092B 7.881A 8.092B 8.000 +.094 7.906 1400 ---- 7.995B 7.647A 7.995B 7.767 +.093 7.674 1425 ---- 7.762B 7.418A 7.762B 7.536 +.093 7.443 1450 ---- 7.527B 7.191A 7.527B 7.307 +.091 7.216 1475 ---- 7.299B 6.966A 7.299B 7.082 +.091 6.991 1500 ---- 7.079B 6.746A 7.079B 6.858 +.089 6.769 1525 ---- 6.857B 6.526A 6.857B 6.638 +.088 6.550 1550 ---- 6.632B 6.311A 6.632B 6.421 +.087 6.334 1575 ---- 6.421B 6.098A 6.421B 6.207 +.086 6.121 1600 ---- 6.208B 5.889A 6.208B 5.996 +.084 5.912 1625 ---- 5.998B 5.684A 5.998B 5.789 +.083 5.706 1650 ---- 5.791B 5.482A 5.791B 5.585 +.081 5.504 1 1675 ---- 5.583B 5.284A 5.583B 5.386 +.080 5.306 1700 ---- 5.389B 5.091A 5.389B 5.190 +.078 5.112 1 1725 ---- 5.193B 4.903A 5.193B 4.999 +.077 4.922 2 1750 ---- 4.997B 4.715A 4.997B 4.811 +.074 4.737 1 1775 ---- 4.814B 4.534A 4.814B 4.628 +.072 4.556 1800 ---- 4.631B 4.358A 4.631B 4.450 +.071 4.379 1825 ---- 4.453B 4.186A 4.453B 4.275 +.068 4.207 1850 ---- 4.279B 4.020A 4.279B 4.106 +.066 4.040 1875 ---- 4.106B 3.858A 4.106B 3.942 +.064 3.878 1900 ---- 3.947B 3.702A 3.947B 3.782 +.061 3.721 1925 ---- 3.788B 3.553A 3.788B 3.628 +.059 3.569 1950 ---- 3.634B 3.407A 3.634B 3.480 +.057 3.423 1975 ---- 3.486B 3.267A 3.486B 3.336 +.055 3.281 1 2000 ---- 3.345B 3.133A 3.342B 3.199 +.053 3.146 1 2025 ---- 3.208B 3.004A 3.208B 3.066 +.051 3.015 2050 ---- 3.077B 2.881A 3.077B 2.939 +.049 2.890 2075 ---- 2.951B 2.763A 2.951B 2.818 +.047 2.771 2100 ---- 2.830B 2.649A 2.830B 2.701 +.045 2.656 2125 ---- 2.714B 2.541A 2.714B 2.589 +.042 2.547 2150 ---- 2.603B 2.438A 2.603B 2.483 +.041 2.442 2175 ---- 2.498B 2.339A 2.498B 2.381 +.039 2.342 2200 ---- 2.397B 2.245A 2.397B 2.284 +.037 2.247 2225 ---- 2.299B 2.155A 2.299B 2.192 +.035 2.157 2250 ---- 2.208B 2.070A 2.208B 2.103 +.032 2.071 2275 ---- 2.120B 1.988A 2.120B 2.019 +.030 1.989 2300 ---- 2.035B ---- 2.035B 1.939 +.028 1.911 2325 ---- 1.956B ---- 1.956B 1.862 +.025 1.837 2350 ---- 1.880B 1.766A 1.880B 1.790 +.023 1.767 2375 ---- 1.807B 1.699A 1.807B 1.720 +.020 1.700 2400 ---- 1.738B ---- 1.738B 1.655 +.019 1.636 125 2425 ---- 1.672B 1.575A 1.672B 1.592 +.016 1.576 2450 ---- 1.609B 1.502A 1.609B 1.532 +.013 1.519 2475 ---- 1.549B 1.447A 1.549B 1.476 +.012 1.464 2500 ---- 1.492B 1.394A 1.491B 1.422 +.010 1.412 2525 ---- 1.437B 1.345A 1.437B 1.370 +.007 1.363 2550 ---- 1.386B 1.296A 1.386B 1.321 +.005 1.316 2575 ---- 1.337B 1.251A 1.337B 1.275 +.004 1.271 2600 ---- 1.290B 1.208A 1.290B 1.231 +.003 1.228 2625 ---- 1.245B 1.167A 1.245B 1.189 +.002 1.187 2650 ---- 1.202B 1.128A 1.202B 1.149 +.001 1.148 2675 ---- 1.162B 1.091A 1.162B 1.111 UNCH 1.111 2700 ---- 1.123B 1.055A 1.123B 1.074 -.001 1.075 325 2725 ---- 1.093B 1.022A 1.093B 1.040 -.001 1.041 2750 ---- 1.058B .989A 1.058B 1.007 -.002 1.009 2775 ---- 1.024B .959A 1.024B .975 -.003 .978 2800 ---- .992B .929A .992B .945 -.003 .948 2825 ---- .961B .902A .961B .916 -.004 .920 2850 ---- .932B .875A .932B .889 -.004 .893 2875 ---- .904B .849A .904B .863 -.004 .867 2900 ---- .877B .825A .877B .837 -.005 .842 2925 ---- .851B .801A .851B .813 -.005 .818 2950 ---- .827B .779A .827B .790 -.005 .795 2975 ---- .803B .757A .803B .768 -.005 .773 12 3000 ---- .781B .737A .781B .747 -.005 .752 10 3025 ---- .759B .717A .759B .727 -.005 .732 3050 ---- .738B .698A .738B .707 -.005 .712 3075 ---- .718B .680A .718B .688 -.006 .694 3100 ---- .699B .662A .699B .670 -.006 .676 3125 ---- .681B .645A .681B .653 -.005 .658 3150 ---- .663B .629A .663B .636 -.006 .642 8 3175 ---- .646B .614A .646B .620 -.006 .626 3200 ---- .630B .599A .630B .605 -.005 .610 3225 ---- .614B .585A .614B .590 -.005 .595 3250 ---- .599B .570A .599B .576 -.005 .581 3275 ---- .584B .557A .584B .562 -.005 .567 3500 ---- .473B .456A .473B .457 -.005 .462 125 4000 ---- ---- ---- ---- .307 -.005 .312 5 4500 ---- ---- ---- ---- .221 -.004 .225 5000 ---- ---- ---- ---- .167 -.003 .170 31 6000 ---- ---- ---- ---- .104 -.003 .107 7000 ---- ---- ---- ---- .072 -.001 .073 50 8000 ---- ---- ---- ---- .052 -.001 .053 825 ---- ---- ---- ---- 13.437 +.100 13.337 850 ---- ---- ---- ---- 13.187 +.100 13.087 875 ---- ---- ---- ---- 12.937 +.100 12.837 900 ---- ---- ---- ---- 12.687 +.100 12.587 9000 ---- ---- ---- ---- .040 UNCH .040 925 ---- ---- ---- ---- 12.437 +.100 12.337 950 ---- ---- ---- ---- 12.187 +.100 12.087 975 ---- ---- ---- ---- 11.937 +.100 11.837 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 11.945 +.100 11.845 10000 ---- ---- ---- ---- .080 +.010 .070 3 1025 ---- ---- ---- ---- 11.695 +.100 11.595 1050 ---- ---- ---- ---- 11.445 +.100 11.345 1075 ---- ---- ---- ---- 11.195 +.100 11.095 1100 ---- ---- ---- ---- 10.945 +.100 10.845 1125 ---- ---- ---- ---- 10.695 +.100 10.595 1150 ---- ---- ---- ---- 10.445 +.100 10.345 1175 ---- ---- ---- ---- 10.195 +.100 10.095 1200 ---- ---- ---- ---- 9.946 +.100 9.846 1225 ---- ---- ---- ---- 9.700 +.100 9.600 1250 ---- ---- ---- ---- 9.457 +.100 9.357 1275 ---- ---- ---- ---- 9.217 +.099 9.118 1300 ---- ---- ---- ---- 8.980 +.099 8.881 1325 ---- ---- ---- ---- 8.746 +.099 8.647 1350 ---- ---- ---- ---- 8.515 +.098 8.417 1375 ---- ---- ---- ---- 8.286 +.097 8.189 1400 ---- ---- ---- ---- 8.060 +.096 7.964 1425 ---- ---- ---- ---- 7.838 +.095 7.743 1450 ---- ---- ---- ---- 7.617 +.093 7.524 1475 ---- ---- ---- ---- 7.400 +.092 7.308 1500 ---- ---- ---- ---- 7.186 +.090 7.096 1525 ---- ---- ---- ---- 6.975 +.088 6.887 1550 ---- ---- ---- ---- 6.767 +.086 6.681 1575 ---- ---- ---- ---- 6.562 +.083 6.479 1600 ---- ---- ---- ---- 6.361 +.081 6.280 1625 ---- ---- ---- ---- 6.163 +.078 6.085 1650 ---- ---- ---- ---- 5.969 +.075 5.894 1675 ---- ---- ---- ---- 5.778 +.072 5.706 1700 ---- ---- ---- ---- 5.592 +.070 5.522 1725 ---- ---- ---- ---- 5.409 +.066 5.343 1750 ---- ---- ---- ---- 5.231 +.064 5.167 1775 ---- ---- ---- ---- 5.057 +.062 4.995 1800 ---- ---- ---- ---- 4.888 +.060 4.828 1825 ---- ---- ---- ---- 4.723 +.058 4.665 1850 ---- ---- ---- ---- 4.563 +.056 4.507 1875 ---- ---- ---- ---- 4.408 +.056 4.352 2 1900 ---- ---- ---- ---- 4.257 +.054 4.203 1 1925 ---- ---- ---- ---- 4.111 +.053 4.058 2 1950 ---- ---- ---- ---- 3.971 +.054 3.917 4 1975 ---- ---- ---- ---- 3.834 +.053 3.781 2000 ---- ---- ---- ---- 3.703 +.054 3.649 2025 ---- ---- ---- ---- 3.576 +.054 3.522 2050 ---- ---- ---- ---- 3.454 +.055 3.399 2075 ---- ---- ---- ---- 3.336 +.055 3.281 2100 ---- ---- ---- ---- 3.222 +.055 3.167 2125 ---- ---- ---- ---- 3.113 +.056 3.057 2150 ---- ---- ---- ---- 3.008 +.056 2.952 2175 ---- ---- ---- ---- 2.907 +.056 2.851 1 2200 ---- ---- ---- ---- 2.810 +.057 2.753 1 2225 ---- ---- ---- ---- 2.716 +.056 2.660 2250 ---- ---- ---- ---- 2.626 +.055 2.571 1 2275 ---- 2.560B ---- ---- 2.540 +.055 2.485 1 2300 ---- ---- ---- ---- 2.457 +.054 2.403 2325 ---- ---- ---- ---- 2.377 +.052 2.325 2350 ---- 2.311B ---- ---- 2.301 +.051 2.250 2375 ---- ---- ---- ---- 2.227 +.048 2.179 2400 ---- ---- ---- ---- 2.156 +.045 2.111 2425 ---- ---- ---- ---- 2.088 +.042 2.046 2450 ---- ---- ---- ---- 2.023 +.039 1.984 2475 ---- ---- ---- ---- 1.960 +.035 1.925 2500 ---- 1.900B ---- ---- 1.900 +.031 1.869 6 2525 ---- ---- ---- ---- 1.842 +.027 1.815 8 2550 ---- 1.784B ---- ---- 1.787 +.023 1.764 1 2575 ---- ---- ---- ---- 1.733 +.018 1.715 2600 ---- 1.679B ---- ---- 1.682 +.014 1.668 2625 ---- ---- ---- ---- 1.633 +.010 1.623 2650 ---- ---- ---- ---- 1.586 +.006 1.580 150 2675 ---- ---- ---- ---- 1.541 +.001 1.540 2700 ---- ---- ---- ---- 1.497 -.003 1.500 1 2725 ---- ---- ---- ---- 1.456 -.007 1.463 2750 ---- ---- ---- ---- 1.416 -.011 1.427 1 2775 ---- ---- ---- ---- 1.377 -.015 1.392 2800 ---- ---- ---- ---- 1.340 -.019 1.359 3 2825 ---- ---- ---- ---- 1.304 -.023 1.327 2850 ---- ---- ---- ---- 1.270 -.026 1.296 2875 ---- ---- ---- ---- 1.237 -.029 1.266 2900 ---- ---- ---- ---- 1.206 -.031 1.237 2925 ---- ---- ---- ---- 1.175 -.034 1.209 2950 ---- ---- ---- ---- 1.146 -.036 1.182 2975 ---- ---- ---- ---- 1.117 -.038 1.155 3000 ---- ---- ---- ---- 1.090 -.040 1.130 235 3025 ---- ---- ---- ---- 1.064 -.041 1.105 3050 ---- ---- ---- ---- 1.039 -.042 1.081 3075 ---- ---- ---- ---- 1.014 -.043 1.057 3100 ---- ---- ---- ---- .991 -.044 1.035 1 3125 ---- ---- ---- ---- .968 -.044 1.012 3150 ---- ---- ---- ---- .947 -.044 .991 3175 ---- ---- ---- ---- .925 -.045 .970 3200 ---- ---- ---- ---- .905 -.045 .950 3225 ---- ---- ---- ---- .885 -.045 .930 3250 ---- ---- ---- ---- .867 -.044 .911 3275 ---- ---- ---- ---- .848 -.044 .892 3300 ---- ---- ---- ---- .831 -.043 .874 26 3325 ---- ---- ---- ---- .813 -.043 .856 3350 ---- ---- ---- ---- .797 -.042 .839 3375 ---- ---- ---- ---- .781 -.041 .822 3400 ---- ---- ---- ---- .766 -.039 .805 3425 ---- ---- ---- ---- .751 -.038 .789 3450 ---- ---- ---- ---- .736 -.037 .773 3475 ---- ---- ---- ---- .722 -.036 .758 3500 ---- ---- ---- ---- .709 -.034 .743 70 3525 ---- ---- ---- ---- .695 -.034 .729 3550 ---- ---- ---- ---- .683 -.032 .715 3575 ---- ---- ---- ---- .670 -.031 .701 3600 ---- ---- ---- ---- .658 -.029 .687 3625 ---- ---- ---- ---- .647 -.027 .674 3650 ---- ---- ---- ---- .635 -.027 .662 2 3675 ---- ---- ---- ---- .624 -.025 .649 3700 ---- ---- ---- ---- .614 -.023 .637 3725 ---- ---- ---- ---- .603 -.022 .625 3750 ---- ---- ---- ---- .593 -.020 .613 3775 ---- ---- ---- ---- .583 -.019 .602 3800 ---- ---- ---- ---- .574 -.017 .591 3825 ---- ---- ---- ---- .564 -.017 .581 3850 ---- ---- ---- ---- .555 -.015 .570 3875 ---- ---- ---- ---- .546 -.014 .560 3900 ---- ---- ---- ---- .538 -.012 .550 3925 ---- ---- ---- ---- .529 -.011 .540 3950 ---- ---- ---- ---- .521 -.010 .531 3975 ---- ---- ---- ---- .513 -.009 .522 4000 ---- ---- ---- ---- .505 -.008 .513 112 4025 ---- ---- ---- ---- .498 -.007 .505 4050 ---- ---- ---- ---- .490 -.006 .496 4075 ---- ---- ---- ---- .483 -.005 .488 4500 ---- ---- ---- ---- .380 +.003 .377 1 1 5000 ---- ---- ---- ---- .297 +.005 .292 1 49 6000 ---- ---- ---- ---- .198 +.004 .194 7000 ---- ---- ---- ---- .144 +.004 .140 3 725 ---- ---- ---- ---- 14.695 +.100 14.595 750 ---- ---- ---- ---- 14.445 +.100 14.345 775 ---- ---- ---- ---- 14.195 +.100 14.095 800 ---- ---- ---- ---- 13.945 +.100 13.845 8000 ---- ---- ---- ---- .111 +.005 .106 825 ---- ---- ---- ---- 13.695 +.100 13.595 850 ---- ---- ---- ---- 13.445 +.100 13.345 875 ---- ---- ---- ---- 13.195 +.100 13.095 900 ---- ---- ---- ---- 12.945 +.100 12.845 9000 ---- ---- ---- ---- .091 +.006 .085 925 ---- ---- ---- ---- 12.695 +.100 12.595 950 ---- ---- ---- ---- 12.445 +.100 12.345 975 ---- ---- ---- ---- 12.195 +.100 12.095 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 12.366 +.100 12.266 1025 ---- ---- ---- ---- 12.116 +.100 12.016 1050 ---- ---- ---- ---- 11.866 +.100 11.766 1075 ---- ---- ---- ---- 11.616 +.098 11.518 1100 ---- ---- ---- ---- 11.366 +.096 11.270 1125 ---- ---- ---- ---- 11.116 +.092 11.024 1150 ---- ---- ---- ---- 10.867 +.089 10.778 1175 ---- ---- ---- ---- 10.620 +.086 10.534 1200 ---- ---- ---- ---- 10.373 +.083 10.290 1225 ---- ---- ---- ---- 10.128 +.080 10.048 1250 ---- ---- ---- ---- 9.883 +.076 9.807 1275 ---- ---- ---- ---- 9.640 +.072 9.568 1300 ---- ---- ---- ---- 9.399 +.069 9.330 1325 ---- ---- ---- ---- 9.158 +.065 9.093 1350 ---- ---- ---- ---- 8.920 +.062 8.858 1375 ---- ---- ---- ---- 8.682 +.057 8.625 1400 ---- ---- ---- ---- 8.447 +.054 8.393 1425 ---- ---- ---- ---- 8.214 +.050 8.164 1450 ---- ---- ---- ---- 7.982 +.044 7.938 1475 ---- ---- ---- ---- 7.754 +.040 7.714 1500 ---- ---- ---- ---- 7.527 +.034 7.493 1525 ---- ---- ---- ---- 7.304 +.030 7.274 1550 ---- ---- ---- ---- 7.083 +.023 7.060 1575 ---- ---- ---- ---- 6.866 +.017 6.849 1600 ---- ---- ---- ---- 6.653 +.011 6.642 1625 ---- ---- ---- ---- 6.444 +.004 6.440 1650 ---- ---- ---- ---- 6.239 -.003 6.242 1675 ---- ---- ---- ---- 6.039 -.010 6.049 1700 ---- ---- ---- ---- 5.843 -.019 5.862 1725 ---- ---- ---- ---- 5.653 -.027 5.680 1750 ---- ---- ---- ---- 5.469 -.035 5.504 1775 ---- ---- ---- ---- 5.290 -.044 5.334 1800 ---- ---- ---- ---- 5.117 -.054 5.171 1825 ---- ---- ---- ---- 4.951 -.062 5.013 1850 ---- ---- ---- ---- 4.791 -.071 4.862 1875 ---- ---- ---- ---- 4.638 -.080 4.718 1900 ---- ---- ---- ---- 4.492 -.088 4.580 1925 ---- ---- ---- ---- 4.354 -.095 4.449 1950 ---- ---- ---- ---- 4.222 -.102 4.324 1975 ---- ---- ---- ---- 4.097 -.109 4.206 2000 ---- ---- ---- ---- 3.980 -.115 4.095 2025 ---- ---- ---- ---- 3.869 -.120 3.989 2050 ---- ---- ---- ---- 3.765 -.125 3.890 2075 ---- ---- ---- ---- 3.667 -.129 3.796 2100 ---- ---- ---- ---- 3.576 -.132 3.708 2125 ---- ---- ---- ---- 3.490 -.135 3.625 2150 ---- ---- ---- ---- 3.409 -.137 3.546 2175 ---- ---- ---- ---- 3.333 -.139 3.472 2200 ---- ---- ---- ---- 3.261 -.140 3.401 2225 ---- ---- ---- ---- 3.194 -.140 3.334 2250 ---- ---- ---- ---- 3.130 -.141 3.271 2275 ---- ---- ---- ---- 3.069 -.141 3.210 2300 ---- ---- ---- ---- 3.012 -.140 3.152 2325 ---- ---- ---- ---- 2.956 -.140 3.096 2350 ---- ---- ---- ---- 2.903 -.139 3.042 2375 ---- ---- ---- ---- 2.852 -.137 2.989 2400 ---- ---- ---- ---- 2.801 -.137 2.938 2425 ---- ---- ---- ---- 2.752 -.135 2.887 2450 ---- ---- ---- ---- 2.703 -.133 2.836 2475 ---- ---- ---- ---- 2.654 -.132 2.786 2500 ---- ---- ---- ---- 2.606 -.130 2.736 2525 ---- ---- ---- ---- 2.557 -.130 2.687 2550 ---- ---- ---- ---- 2.509 -.128 2.637 2575 ---- ---- ---- ---- 2.462 -.126 2.588 2600 ---- ---- ---- ---- 2.415 -.125 2.540 2625 ---- ---- ---- ---- 2.368 -.124 2.492 2650 ---- ---- ---- ---- 2.322 -.123 2.445 2675 ---- ---- ---- ---- 2.277 -.121 2.398 2700 ---- ---- ---- ---- 2.233 -.119 2.352 2725 ---- ---- ---- ---- 2.189 -.118 2.307 2750 ---- ---- ---- ---- 2.146 -.117 2.263 2775 ---- ---- ---- ---- 2.104 -.116 2.220 2800 ---- ---- ---- ---- 2.064 -.114 2.178 2825 ---- ---- ---- ---- 2.024 -.113 2.137 2850 ---- ---- ---- ---- 1.986 -.112 2.098 2875 ---- ---- ---- ---- 1.949 -.111 2.060 2900 ---- ---- ---- ---- 1.913 -.110 2.023 2925 ---- ---- ---- ---- 1.879 -.109 1.988 2950 ---- ---- ---- ---- 1.847 -.108 1.955 2975 ---- ---- ---- ---- 1.816 -.107 1.923 3000 ---- ---- ---- ---- 1.787 -.106 1.893 3025 ---- ---- ---- ---- 1.760 -.105 1.865 3050 ---- ---- ---- ---- 1.734 -.104 1.838 3075 ---- ---- ---- ---- 1.710 -.104 1.814 3100 ---- ---- ---- ---- 1.689 -.103 1.792 3125 ---- ---- ---- ---- 1.668 -.103 1.771 3150 ---- ---- ---- ---- 1.650 -.102 1.752 3175 ---- ---- ---- ---- 1.633 -.101 1.734 3200 ---- ---- ---- ---- 1.617 -.101 1.718 3225 ---- ---- ---- ---- 1.603 -.100 1.703 3250 ---- ---- ---- ---- 1.589 -.101 1.690 3275 ---- ---- ---- ---- 1.577 -.100 1.677 3300 ---- ---- ---- ---- 1.566 -.100 1.666 3325 ---- ---- ---- ---- 1.555 -.101 1.656 3350 ---- ---- ---- ---- 1.546 -.100 1.646 3375 ---- ---- ---- ---- 1.537 -.100 1.637 3400 ---- ---- ---- ---- 1.528 -.101 1.629 3425 ---- ---- ---- ---- 1.521 -.100 1.621 3450 ---- ---- ---- ---- 1.513 -.101 1.614 3475 ---- ---- ---- ---- 1.506 -.101 1.607 3500 ---- ---- ---- ---- 1.499 -.102 1.601 3525 ---- ---- ---- ---- 1.493 -.102 1.595 3550 ---- ---- ---- ---- 1.486 -.103 1.589 3575 ---- ---- ---- ---- 1.480 -.103 1.583 3600 ---- ---- ---- ---- 1.474 -.104 1.578 3625 ---- ---- ---- ---- 1.467 -.105 1.572 3650 ---- ---- ---- ---- 1.461 -.105 1.566 3675 ---- ---- ---- ---- 1.454 -.106 1.560 3700 ---- ---- ---- ---- 1.447 -.107 1.554 3725 ---- ---- ---- ---- 1.440 -.107 1.547 3750 ---- ---- ---- ---- 1.433 -.108 1.541 3775 ---- ---- ---- ---- 1.425 -.110 1.535 3800 ---- ---- ---- ---- 1.418 -.110 1.528 3825 ---- ---- ---- ---- 1.411 -.111 1.522 3850 ---- ---- ---- ---- 1.403 -.113 1.516 3875 ---- ---- ---- ---- 1.396 -.113 1.509 3900 ---- ---- ---- ---- 1.389 -.114 1.503 3925 ---- ---- ---- ---- 1.382 -.115 1.497 3950 ---- ---- ---- ---- 1.375 -.117 1.492 3975 ---- ---- ---- ---- 1.369 -.117 1.486 4000 ---- ---- ---- ---- 1.363 -.118 1.481 4025 ---- ---- ---- ---- 1.357 -.119 1.476 4050 ---- ---- ---- ---- 1.351 -.120 1.471 4075 ---- ---- ---- ---- 1.345 -.122 1.467 4100 ---- ---- ---- ---- 1.340 -.122 1.462 725 ---- ---- ---- ---- 15.116 +.100 15.016 750 ---- ---- ---- ---- 14.866 +.100 14.766 775 ---- ---- ---- ---- 14.616 +.100 14.516 800 ---- ---- ---- ---- 14.366 +.100 14.266 825 ---- ---- ---- ---- 14.116 +.100 14.016 850 ---- ---- ---- ---- 13.866 +.100 13.766 875 ---- ---- ---- ---- 13.616 +.100 13.516 900 ---- ---- ---- ---- 13.366 +.100 13.266 925 ---- ---- ---- ---- 13.116 +.100 13.016 950 ---- ---- ---- ---- 12.866 +.100 12.766 975 ---- ---- ---- ---- 12.616 +.100 12.516 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 12.837 +.094 12.743 1025 ---- ---- ---- ---- 12.598 +.093 12.505 1050 ---- ---- ---- ---- 12.361 +.093 12.268 1075 ---- ---- ---- ---- 12.125 +.093 12.032 1100 ---- ---- ---- ---- 11.890 +.093 11.797 1125 ---- ---- ---- ---- 11.656 +.092 11.564 1150 ---- ---- ---- ---- 11.423 +.092 11.331 1175 ---- ---- ---- ---- 11.191 +.091 11.100 1200 ---- ---- ---- ---- 10.961 +.091 10.870 1225 ---- ---- ---- ---- 10.732 +.091 10.641 1250 ---- ---- ---- ---- 10.504 +.090 10.414 1275 ---- ---- ---- ---- 10.278 +.091 10.187 1300 ---- ---- ---- ---- 10.053 +.090 9.963 1325 ---- ---- ---- ---- 9.829 +.089 9.740 1350 ---- ---- ---- ---- 9.607 +.089 9.518 1375 ---- ---- ---- ---- 9.387 +.088 9.299 1400 ---- ---- ---- ---- 9.169 +.088 9.081 1425 ---- ---- ---- ---- 8.953 +.088 8.865 1450 ---- ---- ---- ---- 8.739 +.087 8.652 1475 ---- ---- ---- ---- 8.527 +.086 8.441 1500 ---- ---- ---- ---- 8.318 +.085 8.233 1525 ---- ---- ---- ---- 8.111 +.084 8.027 1550 ---- ---- ---- ---- 7.907 +.082 7.825 1575 ---- ---- ---- ---- 7.706 +.081 7.625 1600 ---- ---- ---- ---- 7.508 +.079 7.429 1625 ---- ---- ---- ---- 7.314 +.077 7.237 1650 ---- ---- ---- ---- 7.124 +.075 7.049 1675 ---- ---- ---- ---- 6.937 +.073 6.864 1700 ---- ---- ---- ---- 6.754 +.069 6.685 1725 ---- ---- ---- ---- 6.576 +.067 6.509 1750 ---- ---- ---- ---- 6.402 +.063 6.339 1775 ---- ---- ---- ---- 6.233 +.060 6.173 1800 ---- ---- ---- ---- 6.069 +.057 6.012 1825 ---- ---- ---- ---- 5.909 +.052 5.857 1850 ---- ---- ---- ---- 5.754 +.048 5.706 1875 ---- ---- ---- ---- 5.603 +.043 5.560 1900 ---- ---- ---- ---- 5.458 +.039 5.419 1925 ---- ---- ---- ---- 5.317 +.033 5.284 1950 ---- ---- ---- ---- 5.182 +.029 5.153 1975 ---- ---- ---- ---- 5.051 +.023 5.028 2000 ---- ---- ---- ---- 4.925 +.018 4.907 2025 ---- ---- ---- ---- 4.805 +.013 4.792 2050 ---- ---- ---- ---- 4.688 +.007 4.681 2075 ---- ---- ---- ---- 4.577 +.002 4.575 2100 ---- ---- ---- ---- 4.471 -.003 4.474 2125 ---- ---- ---- ---- 4.368 -.009 4.377 2150 ---- ---- ---- ---- 4.271 -.013 4.284 2175 ---- ---- ---- ---- 4.178 -.018 4.196 2200 ---- ---- ---- ---- 4.089 -.023 4.112 2225 ---- ---- ---- ---- 4.004 -.028 4.032 2250 ---- ---- ---- ---- 3.923 -.033 3.956 2275 ---- ---- ---- ---- 3.846 -.037 3.883 2300 ---- ---- ---- ---- 3.773 -.041 3.814 2325 ---- ---- ---- ---- 3.704 -.044 3.748 2350 ---- ---- ---- ---- 3.638 -.048 3.686 2375 ---- ---- ---- ---- 3.575 -.052 3.627 2400 ---- ---- ---- ---- 3.516 -.055 3.571 2425 ---- ---- ---- ---- 3.460 -.058 3.518 2450 ---- ---- ---- ---- 3.407 -.061 3.468 2475 ---- ---- ---- ---- 3.357 -.063 3.420 2500 ---- ---- ---- ---- 3.310 -.066 3.376 2525 ---- ---- ---- ---- 3.266 -.067 3.333 2550 ---- ---- ---- ---- 3.224 -.069 3.293 2575 ---- ---- ---- ---- 3.184 -.071 3.255 2600 ---- ---- ---- ---- 3.147 -.073 3.220 2625 ---- ---- ---- ---- 3.112 -.074 3.186 2650 ---- ---- ---- ---- 3.079 -.075 3.154 2675 ---- ---- ---- ---- 3.048 -.077 3.125 2700 ---- ---- ---- ---- 3.019 -.077 3.096 2725 ---- ---- ---- ---- 2.991 -.079 3.070 2750 ---- ---- ---- ---- 2.965 -.080 3.045 2775 ---- ---- ---- ---- 2.941 -.080 3.021 2800 ---- ---- ---- ---- 2.918 -.080 2.998 2825 ---- ---- ---- ---- 2.897 -.080 2.977 2850 ---- ---- ---- ---- 2.877 -.080 2.957 2875 ---- ---- ---- ---- 2.858 -.080 2.938 2900 ---- ---- ---- ---- 2.840 -.080 2.920 2925 ---- ---- ---- ---- 2.823 -.080 2.903 2950 ---- ---- ---- ---- 2.806 -.080 2.886 2975 ---- ---- ---- ---- 2.791 -.079 2.870 3000 ---- ---- ---- ---- 2.777 -.078 2.855 3025 ---- ---- ---- ---- 2.763 -.077 2.840 3050 ---- ---- ---- ---- 2.749 -.077 2.826 3075 ---- ---- ---- ---- 2.736 -.077 2.813 3100 ---- ---- ---- ---- 2.724 -.075 2.799 3125 ---- ---- ---- ---- 2.712 -.074 2.786 3150 ---- ---- ---- ---- 2.700 -.073 2.773 3175 ---- ---- ---- ---- 2.689 -.071 2.760 3200 ---- ---- ---- ---- 2.678 -.070 2.748 3225 ---- ---- ---- ---- 2.667 -.069 2.736 3250 ---- ---- ---- ---- 2.656 -.068 2.724 3275 ---- ---- ---- ---- 2.646 -.066 2.712 3300 ---- ---- ---- ---- 2.636 -.065 2.701 3325 ---- ---- ---- ---- 2.627 -.062 2.689 3350 ---- ---- ---- ---- 2.618 -.060 2.678 3375 ---- ---- ---- ---- 2.609 -.059 2.668 3400 ---- ---- ---- ---- 2.600 -.057 2.657 3425 ---- ---- ---- ---- 2.591 -.056 2.647 3450 ---- ---- ---- ---- 2.583 -.054 2.637 3475 ---- ---- ---- ---- 2.575 -.052 2.627 3500 ---- ---- ---- ---- 2.568 -.049 2.617 3525 ---- ---- ---- ---- 2.561 -.047 2.608 3550 ---- ---- ---- ---- 2.553 -.046 2.599 3575 ---- ---- ---- ---- 2.547 -.043 2.590 3600 ---- ---- ---- ---- 2.540 -.042 2.582 3625 ---- ---- ---- ---- 2.534 -.039 2.573 3650 ---- ---- ---- ---- 2.528 -.037 2.565 3675 ---- ---- ---- ---- 2.523 -.035 2.558 3700 ---- ---- ---- ---- 2.517 -.033 2.550 3725 ---- ---- ---- ---- 2.512 -.031 2.543 3750 ---- ---- ---- ---- 2.508 -.028 2.536 3775 ---- ---- ---- ---- 2.503 -.026 2.529 3800 ---- ---- ---- ---- 2.499 -.024 2.523 3825 ---- ---- ---- ---- 2.495 -.022 2.517 3850 ---- ---- ---- ---- 2.492 -.019 2.511 3875 ---- ---- ---- ---- 2.489 -.017 2.506 3900 ---- ---- ---- ---- 2.486 -.015 2.501 3925 ---- ---- ---- ---- 2.483 -.013 2.496 3950 ---- ---- ---- ---- 2.481 -.011 2.492 3975 ---- ---- ---- ---- 2.479 -.009 2.488 4000 ---- ---- ---- ---- 2.478 -.006 2.484 4025 ---- ---- ---- ---- 2.476 -.004 2.480 4050 ---- ---- ---- ---- 2.475 -.002 2.477 4075 ---- ---- ---- ---- 2.474 UNCH 2.474 4100 ---- ---- ---- ---- 2.474 +.003 2.471 725 ---- ---- ---- ---- 15.548 +.100 15.448 750 ---- ---- ---- ---- 15.298 +.100 15.198 775 ---- ---- ---- ---- 15.048 +.100 14.948 800 ---- ---- ---- ---- 14.798 +.100 14.698 825 ---- ---- ---- ---- 14.548 +.100 14.448 850 ---- ---- ---- ---- 14.299 +.099 14.200 875 ---- ---- ---- ---- 14.051 +.098 13.953 900 ---- ---- ---- ---- 13.805 +.097 13.708 925 ---- ---- ---- ---- 13.561 +.096 13.465 950 ---- ---- ---- ---- 13.318 +.095 13.223 975 ---- ---- ---- ---- 13.077 +.095 12.982 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 12.961 +.100 12.861 1025 ---- ---- ---- ---- 12.711 +.100 12.611 1050 ---- ---- ---- ---- 12.461 +.098 12.363 1075 ---- ---- ---- ---- 12.215 +.095 12.120 1100 ---- ---- ---- ---- 11.973 +.091 11.882 1125 ---- ---- ---- ---- 11.737 +.089 11.648 1150 ---- ---- ---- ---- 11.505 +.086 11.419 1175 ---- ---- ---- ---- 11.277 +.083 11.194 1200 ---- ---- ---- ---- 11.053 +.081 10.972 1225 ---- ---- ---- ---- 10.834 +.079 10.755 1250 ---- ---- ---- ---- 10.618 +.077 10.541 1275 ---- ---- ---- ---- 10.406 +.075 10.331 1300 ---- ---- ---- ---- 10.198 +.074 10.124 1325 ---- ---- ---- ---- 9.994 +.073 9.921 1350 ---- ---- ---- ---- 9.792 +.072 9.720 1375 ---- ---- ---- ---- 9.595 +.071 9.524 1400 ---- ---- ---- ---- 9.400 +.070 9.330 1425 ---- ---- ---- ---- 9.209 +.070 9.139 1450 ---- ---- ---- ---- 9.020 +.068 8.952 1475 ---- ---- ---- ---- 8.835 +.068 8.767 1500 ---- ---- ---- ---- 8.653 +.068 8.585 1525 ---- ---- ---- ---- 8.474 +.067 8.407 1550 ---- ---- ---- ---- 8.298 +.067 8.231 1575 ---- ---- ---- ---- 8.125 +.068 8.057 1600 ---- ---- ---- ---- 7.955 +.068 7.887 1625 ---- ---- ---- ---- 7.787 +.068 7.719 1650 ---- ---- ---- ---- 7.622 +.068 7.554 1675 ---- ---- ---- ---- 7.460 +.068 7.392 1700 ---- ---- ---- ---- 7.301 +.069 7.232 1725 ---- ---- ---- ---- 7.144 +.069 7.075 1750 ---- ---- ---- ---- 6.991 +.070 6.921 1775 ---- ---- ---- ---- 6.840 +.070 6.770 1800 ---- ---- ---- ---- 6.692 +.069 6.623 1825 ---- ---- ---- ---- 6.548 +.070 6.478 1850 ---- ---- ---- ---- 6.407 +.069 6.338 1875 ---- ---- ---- ---- 6.270 +.068 6.202 1900 ---- ---- ---- ---- 6.137 +.067 6.070 1925 ---- ---- ---- ---- 6.008 +.066 5.942 1950 ---- ---- ---- ---- 5.883 +.064 5.819 1975 ---- ---- ---- ---- 5.762 +.061 5.701 2000 ---- ---- ---- ---- 5.646 +.057 5.589 2025 ---- ---- ---- ---- 5.535 +.053 5.482 2050 ---- ---- ---- ---- 5.428 +.048 5.380 2075 ---- ---- ---- ---- 5.326 +.042 5.284 2100 ---- ---- ---- ---- 5.229 +.036 5.193 2125 ---- ---- ---- ---- 5.135 +.028 5.107 2150 ---- ---- ---- ---- 5.046 +.021 5.025 2175 ---- ---- ---- ---- 4.961 +.012 4.949 2200 ---- ---- ---- ---- 4.880 +.004 4.876 2225 ---- ---- ---- ---- 4.803 -.004 4.807 2250 ---- ---- ---- ---- 4.729 -.013 4.742 2275 ---- ---- ---- ---- 4.659 -.022 4.681 2300 ---- ---- ---- ---- 4.592 -.031 4.623 2325 ---- ---- ---- ---- 4.528 -.040 4.568 2350 ---- ---- ---- ---- 4.467 -.049 4.516 2375 ---- ---- ---- ---- 4.408 -.059 4.467 2400 ---- ---- ---- ---- 4.352 -.067 4.419 2425 ---- ---- ---- ---- 4.298 -.076 4.374 2450 ---- ---- ---- ---- 4.246 -.084 4.330 2475 ---- ---- ---- ---- 4.197 -.091 4.288 2500 ---- ---- ---- ---- 4.149 -.098 4.247 2525 ---- ---- ---- ---- 4.102 -.105 4.207 2550 ---- ---- ---- ---- 4.057 -.111 4.168 2575 ---- ---- ---- ---- 4.014 -.116 4.130 2600 ---- ---- ---- ---- 3.971 -.121 4.092 2625 ---- ---- ---- ---- 3.931 -.125 4.056 2650 ---- ---- ---- ---- 3.891 -.129 4.020 2675 ---- ---- ---- ---- 3.853 -.132 3.985 2700 ---- ---- ---- ---- 3.816 -.135 3.951 2725 ---- ---- ---- ---- 3.780 -.137 3.917 2750 ---- ---- ---- ---- 3.746 -.139 3.885 2775 ---- ---- ---- ---- 3.713 -.140 3.853 2800 ---- ---- ---- ---- 3.680 -.142 3.822 2825 ---- ---- ---- ---- 3.649 -.143 3.792 2850 ---- ---- ---- ---- 3.619 -.143 3.762 2875 ---- ---- ---- ---- 3.590 -.144 3.734 2900 ---- ---- ---- ---- 3.562 -.144 3.706 2925 ---- ---- ---- ---- 3.535 -.144 3.679 2950 ---- ---- ---- ---- 3.509 -.143 3.652 2975 ---- ---- ---- ---- 3.484 -.143 3.627 3000 ---- ---- ---- ---- 3.460 -.142 3.602 3025 ---- ---- ---- ---- 3.437 -.141 3.578 3050 ---- ---- ---- ---- 3.415 -.140 3.555 3075 ---- ---- ---- ---- 3.393 -.140 3.533 3100 ---- ---- ---- ---- 3.373 -.138 3.511 3125 ---- ---- ---- ---- 3.353 -.138 3.491 3150 ---- ---- ---- ---- 3.334 -.137 3.471 3175 ---- ---- ---- ---- 3.316 -.136 3.452 3200 ---- ---- ---- ---- 3.299 -.135 3.434 3225 ---- ---- ---- ---- 3.283 -.134 3.417 3250 ---- ---- ---- ---- 3.267 -.133 3.400 3275 ---- ---- ---- ---- 3.252 -.132 3.384 3300 ---- ---- ---- ---- 3.238 -.131 3.369 3325 ---- ---- ---- ---- 3.224 -.130 3.354 3350 ---- ---- ---- ---- 3.211 -.129 3.340 3375 ---- ---- ---- ---- 3.199 -.128 3.327 3400 ---- ---- ---- ---- 3.187 -.127 3.314 3425 ---- ---- ---- ---- 3.176 -.126 3.302 3450 ---- ---- ---- ---- 3.165 -.126 3.291 3475 ---- ---- ---- ---- 3.155 -.125 3.280 3500 ---- ---- ---- ---- 3.146 -.123 3.269 3525 ---- ---- ---- ---- 3.137 -.122 3.259 3550 ---- ---- ---- ---- 3.128 -.122 3.250 3575 ---- ---- ---- ---- 3.120 -.121 3.241 3600 ---- ---- ---- ---- 3.113 -.120 3.233 3625 ---- ---- ---- ---- 3.106 -.119 3.225 3650 ---- ---- ---- ---- 3.099 -.118 3.217 3675 ---- ---- ---- ---- 3.093 -.117 3.210 3700 ---- ---- ---- ---- 3.088 -.116 3.204 3725 ---- ---- ---- ---- 3.082 -.116 3.198 3750 ---- ---- ---- ---- 3.078 -.114 3.192 3775 ---- ---- ---- ---- 3.073 -.113 3.186 3800 ---- ---- ---- ---- 3.069 -.112 3.181 3825 ---- ---- ---- ---- 3.065 -.112 3.177 3850 ---- ---- ---- ---- 3.062 -.110 3.172 3875 ---- ---- ---- ---- 3.059 -.109 3.168 3900 ---- ---- ---- ---- 3.056 -.109 3.165 3925 ---- ---- ---- ---- 3.054 -.108 3.162 3950 ---- ---- ---- ---- 3.052 -.107 3.159 3975 ---- ---- ---- ---- 3.050 -.106 3.156 4000 ---- ---- ---- ---- 3.049 -.105 3.154 4025 ---- ---- ---- ---- 3.048 -.104 3.152 4050 ---- ---- ---- ---- 3.047 -.103 3.150 4075 ---- ---- ---- ---- 3.047 -.102 3.149 4100 ---- ---- ---- ---- 3.046 -.101 3.147 4125 ---- ---- ---- ---- 3.046 -.101 3.147 925 ---- ---- ---- ---- 13.711 +.100 13.611 950 ---- ---- ---- ---- 13.461 +.100 13.361 975 ---- ---- ---- ---- 13.211 +.100 13.111 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 13.073 +.100 12.973 1025 ---- ---- ---- ---- 12.823 +.100 12.723 1050 ---- ---- ---- ---- 12.576 +.098 12.478 1075 ---- ---- ---- ---- 12.334 +.095 12.239 1100 ---- ---- ---- ---- 12.098 +.094 12.004 1125 ---- ---- ---- ---- 11.867 +.092 11.775 1150 ---- ---- ---- ---- 11.641 +.091 11.550 1175 ---- ---- ---- ---- 11.419 +.088 11.331 1200 ---- ---- ---- ---- 11.202 +.087 11.115 1225 ---- ---- ---- ---- 10.989 +.085 10.904 1250 ---- ---- ---- ---- 10.781 +.084 10.697 1275 ---- ---- ---- ---- 10.576 +.082 10.494 1300 ---- ---- ---- ---- 10.375 +.080 10.295 1325 ---- ---- ---- ---- 10.179 +.080 10.099 1350 ---- ---- ---- ---- 9.985 +.078 9.907 1375 ---- ---- ---- ---- 9.795 +.076 9.719 1400 ---- ---- ---- ---- 9.609 +.075 9.534 1425 ---- ---- ---- ---- 9.426 +.074 9.352 1450 ---- ---- ---- ---- 9.247 +.073 9.174 1475 ---- ---- ---- ---- 9.070 +.071 8.999 1500 ---- ---- ---- ---- 8.897 +.071 8.826 1525 ---- ---- ---- ---- 8.727 +.070 8.657 1550 ---- ---- ---- ---- 8.559 +.068 8.491 1575 ---- ---- ---- ---- 8.395 +.068 8.327 1600 ---- ---- ---- ---- 8.233 +.067 8.166 1625 ---- ---- ---- ---- 8.075 +.067 8.008 1650 ---- ---- ---- ---- 7.919 +.066 7.853 1675 ---- ---- ---- ---- 7.765 +.065 7.700 1700 ---- ---- ---- ---- 7.615 +.066 7.549 1725 ---- ---- ---- ---- 7.467 +.066 7.401 1750 ---- ---- ---- ---- 7.321 +.065 7.256 1775 ---- ---- ---- ---- 7.178 +.065 7.113 1800 ---- ---- ---- ---- 7.039 +.066 6.973 1825 ---- ---- ---- ---- 6.901 +.066 6.835 1850 ---- ---- ---- ---- 6.767 +.066 6.701 1875 ---- ---- ---- ---- 6.636 +.066 6.570 1900 ---- ---- ---- ---- 6.508 +.066 6.442 1925 ---- ---- ---- ---- 6.383 +.066 6.317 1950 ---- ---- ---- ---- 6.262 +.066 6.196 1975 ---- ---- ---- ---- 6.144 +.066 6.078 2000 ---- ---- ---- ---- 6.030 +.065 5.965 2025 ---- ---- ---- ---- 5.919 +.064 5.855 2050 ---- ---- ---- ---- 5.812 +.062 5.750 2075 ---- ---- ---- ---- 5.710 +.061 5.649 2100 ---- ---- ---- ---- 5.611 +.058 5.553 2125 ---- ---- ---- ---- 5.516 +.055 5.461 2150 ---- ---- ---- ---- 5.426 +.052 5.374 2175 ---- ---- ---- ---- 5.341 +.048 5.293 2200 ---- ---- ---- ---- 5.259 +.043 5.216 2225 ---- ---- ---- ---- 5.182 +.038 5.144 2250 ---- ---- ---- ---- 5.109 +.033 5.076 2275 ---- ---- ---- ---- 5.039 +.027 5.012 2300 ---- ---- ---- ---- 4.974 +.021 4.953 2325 ---- ---- ---- ---- 4.912 +.015 4.897 2350 ---- ---- ---- ---- 4.853 +.009 4.844 2375 ---- ---- ---- ---- 4.797 +.002 4.795 2400 ---- ---- ---- ---- 4.744 -.004 4.748 2425 ---- ---- ---- ---- 4.694 -.011 4.705 2450 ---- ---- ---- ---- 4.647 -.016 4.663 2475 ---- ---- ---- ---- 4.602 -.022 4.624 2500 ---- ---- ---- ---- 4.559 -.027 4.586 2525 ---- ---- ---- ---- 4.517 -.033 4.550 2550 ---- ---- ---- ---- 4.478 -.037 4.515 2575 ---- ---- ---- ---- 4.441 -.040 4.481 2600 ---- ---- ---- ---- 4.405 -.043 4.448 2625 ---- ---- ---- ---- 4.370 -.047 4.417 2650 ---- ---- ---- ---- 4.337 -.049 4.386 2675 ---- ---- ---- ---- 4.306 -.051 4.357 2700 ---- ---- ---- ---- 4.275 -.053 4.328 2725 ---- ---- ---- ---- 4.246 -.054 4.300 2750 ---- ---- ---- ---- 4.219 -.054 4.273 2775 ---- ---- ---- ---- 4.192 -.055 4.247 2800 ---- ---- ---- ---- 4.166 -.056 4.222 2825 ---- ---- ---- ---- 4.142 -.055 4.197 2850 ---- ---- ---- ---- 4.118 -.055 4.173 2875 ---- ---- ---- ---- 4.095 -.055 4.150 2900 ---- ---- ---- ---- 4.073 -.054 4.127 2925 ---- ---- ---- ---- 4.052 -.053 4.105 2950 ---- ---- ---- ---- 4.031 -.052 4.083 2975 ---- ---- ---- ---- 4.011 -.051 4.062 3000 ---- ---- ---- ---- 3.992 -.050 4.042 3025 ---- ---- ---- ---- 3.973 -.049 4.022 3050 ---- ---- ---- ---- 3.954 -.048 4.002 3075 ---- ---- ---- ---- 3.936 -.047 3.983 3100 ---- ---- ---- ---- 3.919 -.045 3.964 3125 ---- ---- ---- ---- 3.902 -.044 3.946 3150 ---- ---- ---- ---- 3.885 -.043 3.928 3175 ---- ---- ---- ---- 3.868 -.042 3.910 3200 ---- ---- ---- ---- 3.852 -.040 3.892 3225 ---- ---- ---- ---- 3.835 -.040 3.875 3250 ---- ---- ---- ---- 3.820 -.039 3.859 3275 ---- ---- ---- ---- 3.804 -.038 3.842 3300 ---- ---- ---- ---- 3.789 -.037 3.826 3325 ---- ---- ---- ---- 3.774 -.037 3.811 3350 ---- ---- ---- ---- 3.760 -.035 3.795 3375 ---- ---- ---- ---- 3.745 -.036 3.781 3400 ---- ---- ---- ---- 3.732 -.034 3.766 3425 ---- ---- ---- ---- 3.718 -.034 3.752 3450 ---- ---- ---- ---- 3.705 -.033 3.738 3475 ---- ---- ---- ---- 3.692 -.033 3.725 3500 ---- ---- ---- ---- 3.680 -.032 3.712 3525 ---- ---- ---- ---- 3.668 -.032 3.700 3550 ---- ---- ---- ---- 3.657 -.031 3.688 3575 ---- ---- ---- ---- 3.646 -.030 3.676 3600 ---- ---- ---- ---- 3.636 -.029 3.665 3625 ---- ---- ---- ---- 3.626 -.029 3.655 3650 ---- ---- ---- ---- 3.616 -.029 3.645 3675 ---- ---- ---- ---- 3.607 -.028 3.635 3700 ---- ---- ---- ---- 3.598 -.027 3.625 3725 ---- ---- ---- ---- 3.590 -.027 3.617 3750 ---- ---- ---- ---- 3.582 -.026 3.608 3775 ---- ---- ---- ---- 3.574 -.026 3.600 3800 ---- ---- ---- ---- 3.567 -.025 3.592 3825 ---- ---- ---- ---- 3.560 -.025 3.585 3850 ---- ---- ---- ---- 3.554 -.024 3.578 3875 ---- ---- ---- ---- 3.548 -.023 3.571 3900 ---- ---- ---- ---- 3.542 -.023 3.565 3925 ---- ---- ---- ---- 3.537 -.022 3.559 3950 ---- ---- ---- ---- 3.532 -.021 3.553 3975 ---- ---- ---- ---- 3.527 -.021 3.548 4000 ---- ---- ---- ---- 3.523 -.020 3.543 4025 ---- ---- ---- ---- 3.519 -.019 3.538 4050 ---- ---- ---- ---- 3.515 -.019 3.534 4075 ---- ---- ---- ---- 3.512 -.018 3.530 4100 ---- ---- ---- ---- 3.508 -.018 3.526 4125 ---- ---- ---- ---- 3.506 -.017 3.523 925 ---- ---- ---- ---- 13.823 +.100 13.723 950 ---- ---- ---- ---- 13.573 +.100 13.473 975 ---- ---- ---- ---- 13.323 +.100 13.223 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 13.614 +.100 13.514 1050 ---- ---- ---- ---- 13.365 +.098 13.267 1075 ---- ---- ---- ---- 13.123 +.096 13.027 1100 ---- ---- ---- ---- 12.886 +.094 12.792 1125 ---- ---- ---- ---- 12.655 +.092 12.563 1150 ---- ---- ---- ---- 12.429 +.090 12.339 1175 ---- ---- ---- ---- 12.209 +.088 12.121 1200 ---- ---- ---- ---- 11.993 +.086 11.907 1225 ---- ---- ---- ---- 11.782 +.085 11.697 1250 ---- ---- ---- ---- 11.575 +.083 11.492 1275 ---- ---- ---- ---- 11.373 +.081 11.292 1300 ---- ---- ---- ---- 11.175 +.080 11.095 1325 ---- ---- ---- ---- 10.981 +.078 10.903 1350 ---- ---- ---- ---- 10.791 +.077 10.714 1375 ---- ---- ---- ---- 10.604 +.075 10.529 1400 ---- ---- ---- ---- 10.421 +.074 10.347 1425 ---- ---- ---- ---- 10.242 +.073 10.169 1450 ---- ---- ---- ---- 10.066 +.072 9.994 1475 ---- ---- ---- ---- 9.893 +.070 9.823 1500 ---- ---- ---- ---- 9.724 +.070 9.654 1525 ---- ---- ---- ---- 9.557 +.068 9.489 1550 ---- ---- ---- ---- 9.394 +.067 9.327 1575 ---- ---- ---- ---- 9.233 +.066 9.167 1600 ---- ---- ---- ---- 9.075 +.065 9.010 1625 ---- ---- ---- ---- 8.920 +.064 8.856 1650 ---- ---- ---- ---- 8.768 +.064 8.704 1675 ---- ---- ---- ---- 8.618 +.063 8.555 1700 ---- ---- ---- ---- 8.470 +.062 8.408 1725 ---- ---- ---- ---- 8.325 +.062 8.263 1750 ---- ---- ---- ---- 8.183 +.062 8.121 1775 ---- ---- ---- ---- 8.042 +.062 7.980 1800 ---- ---- ---- ---- 7.904 +.062 7.842 1825 ---- ---- ---- ---- 7.768 +.062 7.706 1850 ---- ---- ---- ---- 7.634 +.062 7.572 1875 ---- ---- ---- ---- 7.503 +.062 7.441 1900 ---- ---- ---- ---- 7.374 +.062 7.312 1925 ---- ---- ---- ---- 7.249 +.063 7.186 1950 ---- ---- ---- ---- 7.125 +.062 7.063 1975 ---- ---- ---- ---- 7.005 +.062 6.943 2000 ---- ---- ---- ---- 6.888 +.063 6.825 2025 ---- ---- ---- ---- 6.774 +.062 6.712 2050 ---- ---- ---- ---- 6.663 +.061 6.602 2075 ---- ---- ---- ---- 6.556 +.061 6.495 2100 ---- ---- ---- ---- 6.453 +.060 6.393 2125 ---- ---- ---- ---- 6.353 +.059 6.294 2150 ---- ---- ---- ---- 6.258 +.058 6.200 2175 ---- ---- ---- ---- 6.166 +.055 6.111 2200 ---- ---- ---- ---- 6.079 +.053 6.026 2225 ---- ---- ---- ---- 5.997 +.050 5.947 2250 ---- ---- ---- ---- 5.919 +.047 5.872 2275 ---- ---- ---- ---- 5.845 +.043 5.802 2300 ---- ---- ---- ---- 5.776 +.038 5.738 2325 ---- ---- ---- ---- 5.711 +.034 5.677 2350 ---- ---- ---- ---- 5.650 +.030 5.620 2375 ---- ---- ---- ---- 5.592 +.024 5.568 2400 ---- ---- ---- ---- 5.538 +.019 5.519 2425 ---- ---- ---- ---- 5.487 +.014 5.473 2450 ---- ---- ---- ---- 5.438 +.008 5.430 2475 ---- ---- ---- ---- 5.392 +.003 5.389 2500 ---- ---- ---- ---- 5.349 -.002 5.351 2525 ---- ---- ---- ---- 5.307 -.008 5.315 2550 ---- ---- ---- ---- 5.268 -.012 5.280 2575 ---- ---- ---- ---- 5.230 -.016 5.246 2600 ---- ---- ---- ---- 5.193 -.021 5.214 2625 ---- ---- ---- ---- 5.158 -.024 5.182 2650 ---- ---- ---- ---- 5.123 -.028 5.151 2675 ---- ---- ---- ---- 5.089 -.031 5.120 2700 ---- ---- ---- ---- 5.057 -.033 5.090 2725 ---- ---- ---- ---- 5.025 -.036 5.061 2750 ---- ---- ---- ---- 4.994 -.038 5.032 2775 ---- ---- ---- ---- 4.965 -.039 5.004 2800 ---- ---- ---- ---- 4.936 -.041 4.977 2825 ---- ---- ---- ---- 4.908 -.042 4.950 2850 ---- ---- ---- ---- 4.881 -.043 4.924 2875 ---- ---- ---- ---- 4.855 -.044 4.899 2900 ---- ---- ---- ---- 4.829 -.045 4.874 2925 ---- ---- ---- ---- 4.805 -.045 4.850 2950 ---- ---- ---- ---- 4.781 -.045 4.826 2975 ---- ---- ---- ---- 4.759 -.044 4.803 3000 ---- ---- ---- ---- 4.737 -.044 4.781 3025 ---- ---- ---- ---- 4.716 -.044 4.760 3050 ---- ---- ---- ---- 4.696 -.044 4.740 3075 ---- ---- ---- ---- 4.677 -.043 4.720 3100 ---- ---- ---- ---- 4.658 -.043 4.701 3125 ---- ---- ---- ---- 4.641 -.042 4.683 3150 ---- ---- ---- ---- 4.624 -.042 4.666 3175 ---- ---- ---- ---- 4.609 -.041 4.650 3200 ---- ---- ---- ---- 4.594 -.040 4.634 3225 ---- ---- ---- ---- 4.580 -.040 4.620 3250 ---- ---- ---- ---- 4.567 -.039 4.606 3275 ---- ---- ---- ---- 4.554 -.039 4.593 3300 ---- ---- ---- ---- 4.543 -.038 4.581 3325 ---- ---- ---- ---- 4.532 -.038 4.570 3350 ---- ---- ---- ---- 4.522 -.038 4.560 3375 ---- ---- ---- ---- 4.513 -.037 4.550 3400 ---- ---- ---- ---- 4.504 -.037 4.541 3425 ---- ---- ---- ---- 4.496 -.037 4.533 3450 ---- ---- ---- ---- 4.489 -.036 4.525 3475 ---- ---- ---- ---- 4.482 -.036 4.518 3500 ---- ---- ---- ---- 4.476 -.036 4.512 3525 ---- ---- ---- ---- 4.471 -.035 4.506 3550 ---- ---- ---- ---- 4.466 -.034 4.500 3575 ---- ---- ---- ---- 4.461 -.035 4.496 3600 ---- ---- ---- ---- 4.457 -.034 4.491 3625 ---- ---- ---- ---- 4.453 -.034 4.487 3650 ---- ---- ---- ---- 4.450 -.034 4.484 3675 ---- ---- ---- ---- 4.447 -.034 4.481 3700 ---- ---- ---- ---- 4.445 -.033 4.478 3725 ---- ---- ---- ---- 4.443 -.033 4.476 3750 ---- ---- ---- ---- 4.442 -.033 4.475 3775 ---- ---- ---- ---- 4.441 -.032 4.473 3800 ---- ---- ---- ---- 4.440 -.032 4.472 3825 ---- ---- ---- ---- 4.440 -.032 4.472 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 13.727 +.096 13.631 1050 ---- ---- ---- ---- 13.491 +.094 13.397 1075 ---- ---- ---- ---- 13.261 +.092 13.169 1100 ---- ---- ---- ---- 13.036 +.090 12.946 1125 ---- ---- ---- ---- 12.816 +.088 12.728 1150 ---- ---- ---- ---- 12.601 +.087 12.514 1175 ---- ---- ---- ---- 12.390 +.085 12.305 1200 ---- ---- ---- ---- 12.184 +.083 12.101 1225 ---- ---- ---- ---- 11.982 +.082 11.900 1250 ---- ---- ---- ---- 11.783 +.080 11.703 1275 ---- ---- ---- ---- 11.589 +.078 11.511 1300 ---- ---- ---- ---- 11.399 +.077 11.322 1325 ---- ---- ---- ---- 11.212 +.076 11.136 1350 ---- ---- ---- ---- 11.029 +.075 10.954 1375 ---- ---- ---- ---- 10.849 +.073 10.776 1400 ---- ---- ---- ---- 10.672 +.072 10.600 1425 ---- ---- ---- ---- 10.498 +.070 10.428 1450 ---- ---- ---- ---- 10.328 +.069 10.259 1475 ---- ---- ---- ---- 10.160 +.067 10.093 1500 ---- ---- ---- ---- 9.996 +.067 9.929 1525 ---- ---- ---- ---- 9.834 +.065 9.769 1550 ---- ---- ---- ---- 9.675 +.064 9.611 1575 ---- ---- ---- ---- 9.519 +.064 9.455 1600 ---- ---- ---- ---- 9.365 +.063 9.302 1625 ---- ---- ---- ---- 9.214 +.062 9.152 1650 ---- ---- ---- ---- 9.065 +.061 9.004 1675 ---- ---- ---- ---- 8.918 +.060 8.858 1700 ---- ---- ---- ---- 8.774 +.060 8.714 1725 ---- ---- ---- ---- 8.632 +.060 8.572 1750 ---- ---- ---- ---- 8.492 +.059 8.433 1775 ---- ---- ---- ---- 8.354 +.059 8.295 1800 ---- ---- ---- ---- 8.219 +.060 8.159 1825 ---- ---- ---- ---- 8.085 +.060 8.025 1850 ---- ---- ---- ---- 7.953 +.060 7.893 1875 ---- ---- ---- ---- 7.824 +.060 7.764 1900 ---- ---- ---- ---- 7.696 +.060 7.636 1925 ---- ---- ---- ---- 7.572 +.061 7.511 1950 ---- ---- ---- ---- 7.449 +.061 7.388 1975 ---- ---- ---- ---- 7.330 +.062 7.268 2000 ---- ---- ---- ---- 7.213 +.062 7.151 2025 ---- ---- ---- ---- 7.099 +.062 7.037 2050 ---- ---- ---- ---- 6.989 +.062 6.927 2075 ---- ---- ---- ---- 6.882 +.062 6.820 2100 ---- ---- ---- ---- 6.778 +.061 6.717 2125 ---- ---- ---- ---- 6.678 +.060 6.618 2150 ---- ---- ---- ---- 6.582 +.059 6.523 2175 ---- ---- ---- ---- 6.490 +.057 6.433 2200 ---- ---- ---- ---- 6.402 +.055 6.347 2225 ---- ---- ---- ---- 6.319 +.052 6.267 2250 ---- ---- ---- ---- 6.240 +.049 6.191 2275 ---- ---- ---- ---- 6.166 +.045 6.121 2300 ---- ---- ---- ---- 6.096 +.040 6.056 2325 ---- ---- ---- ---- 6.031 +.035 5.996 2350 ---- ---- ---- ---- 5.970 +.030 5.940 2375 ---- ---- ---- ---- 5.912 +.023 5.889 2400 ---- ---- ---- ---- 5.859 +.018 5.841 2425 ---- ---- ---- ---- 5.808 +.011 5.797 2450 ---- ---- ---- ---- 5.760 +.004 5.756 2475 ---- ---- ---- ---- 5.716 -.002 5.718 2500 ---- ---- ---- ---- 5.673 -.009 5.682 2525 ---- ---- ---- ---- 5.633 -.014 5.647 2550 ---- ---- ---- ---- 5.594 -.021 5.615 2575 ---- ---- ---- ---- 5.558 -.026 5.584 2600 ---- ---- ---- ---- 5.522 -.032 5.554 2625 ---- ---- ---- ---- 5.488 -.036 5.524 2650 ---- ---- ---- ---- 5.454 -.040 5.494 2675 ---- ---- ---- ---- 5.421 -.044 5.465 2700 ---- ---- ---- ---- 5.388 -.047 5.435 2725 ---- ---- ---- ---- 5.356 -.050 5.406 2750 ---- ---- ---- ---- 5.325 -.052 5.377 2775 ---- ---- ---- ---- 5.295 -.053 5.348 2800 ---- ---- ---- ---- 5.265 -.055 5.320 2825 ---- ---- ---- ---- 5.236 -.056 5.292 2850 ---- ---- ---- ---- 5.208 -.056 5.264 2875 ---- ---- ---- ---- 5.180 -.056 5.236 2900 ---- ---- ---- ---- 5.153 -.056 5.209 2925 ---- ---- ---- ---- 5.127 -.056 5.183 2950 ---- ---- ---- ---- 5.102 -.055 5.157 2975 ---- ---- ---- ---- 5.077 -.054 5.131 3000 ---- ---- ---- ---- 5.053 -.053 5.106 3025 ---- ---- ---- ---- 5.030 -.052 5.082 3050 ---- ---- ---- ---- 5.007 -.051 5.058 3075 ---- ---- ---- ---- 4.986 -.049 5.035 3100 ---- ---- ---- ---- 4.965 -.048 5.013 3125 ---- ---- ---- ---- 4.945 -.047 4.992 3150 ---- ---- ---- ---- 4.926 -.046 4.972 3175 ---- ---- ---- ---- 4.908 -.044 4.952 3200 ---- ---- ---- ---- 4.890 -.044 4.934 3225 ---- ---- ---- ---- 4.874 -.043 4.917 3250 ---- ---- ---- ---- 4.859 -.041 4.900 3275 ---- ---- ---- ---- 4.844 -.041 4.885 3300 ---- ---- ---- ---- 4.830 -.041 4.871 3325 ---- ---- ---- ---- 4.817 -.041 4.858 3350 ---- ---- ---- ---- 4.805 -.040 4.845 3375 ---- ---- ---- ---- 4.794 -.040 4.834 3400 ---- ---- ---- ---- 4.784 -.039 4.823 3425 ---- ---- ---- ---- 4.774 -.040 4.814 3450 ---- ---- ---- ---- 4.765 -.040 4.805 3475 ---- ---- ---- ---- 4.756 -.040 4.796 3500 ---- ---- ---- ---- 4.748 -.041 4.789 3525 ---- ---- ---- ---- 4.741 -.041 4.782 3550 ---- ---- ---- ---- 4.734 -.042 4.776 3575 ---- ---- ---- ---- 4.728 -.042 4.770 3600 ---- ---- ---- ---- 4.723 -.042 4.765 3625 ---- ---- ---- ---- 4.717 -.043 4.760 3650 ---- ---- ---- ---- 4.713 -.043 4.756 3675 ---- ---- ---- ---- 4.709 -.043 4.752 3700 ---- ---- ---- ---- 4.705 -.043 4.748 3725 ---- ---- ---- ---- 4.701 -.045 4.746 3750 ---- ---- ---- ---- 4.699 -.044 4.743 3775 ---- ---- ---- ---- 4.696 -.045 4.741 3800 ---- ---- ---- ---- 4.694 -.045 4.739 3825 ---- ---- ---- ---- 4.692 -.046 4.738 3850 ---- ---- ---- ---- 4.691 -.046 4.737 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 13.830 +.097 13.733 1050 ---- ---- ---- ---- 13.592 +.095 13.497 1075 ---- ---- ---- ---- 13.360 +.093 13.267 1100 ---- ---- ---- ---- 13.134 +.091 13.043 1125 ---- ---- ---- ---- 12.914 +.090 12.824 1150 ---- ---- ---- ---- 12.698 +.088 12.610 1175 ---- ---- ---- ---- 12.488 +.086 12.402 1200 ---- ---- ---- ---- 12.283 +.085 12.198 1225 ---- ---- ---- ---- 12.082 +.083 11.999 1250 ---- ---- ---- ---- 11.885 +.081 11.804 1275 ---- ---- ---- ---- 11.693 +.079 11.614 1300 ---- ---- ---- ---- 11.505 +.078 11.427 1325 ---- ---- ---- ---- 11.321 +.076 11.245 1350 ---- ---- ---- ---- 11.140 +.074 11.066 1375 ---- ---- ---- ---- 10.963 +.072 10.891 1400 ---- ---- ---- ---- 10.790 +.071 10.719 1425 ---- ---- ---- ---- 10.620 +.069 10.551 1450 ---- ---- ---- ---- 10.453 +.067 10.386 1475 ---- ---- ---- ---- 10.290 +.066 10.224 1500 ---- ---- ---- ---- 10.129 +.064 10.065 1525 ---- ---- ---- ---- 9.972 +.063 9.909 1550 ---- ---- ---- ---- 9.817 +.061 9.756 1575 ---- ---- ---- ---- 9.665 +.060 9.605 1600 ---- ---- ---- ---- 9.516 +.059 9.457 1625 ---- ---- ---- ---- 9.369 +.057 9.312 1650 ---- ---- ---- ---- 9.225 +.057 9.168 1675 ---- ---- ---- ---- 9.083 +.056 9.027 1700 ---- ---- ---- ---- 8.944 +.056 8.888 1725 ---- ---- ---- ---- 8.807 +.056 8.751 1750 ---- ---- ---- ---- 8.671 +.056 8.615 1775 ---- ---- ---- ---- 8.538 +.056 8.482 1800 ---- ---- ---- ---- 8.407 +.057 8.350 1825 ---- ---- ---- ---- 8.278 +.059 8.219 1850 ---- ---- ---- ---- 8.151 +.061 8.090 1875 ---- ---- ---- ---- 8.026 +.063 7.963 1900 ---- ---- ---- ---- 7.903 +.064 7.839 1925 ---- ---- ---- ---- 7.783 +.067 7.716 1950 ---- ---- ---- ---- 7.665 +.068 7.597 1975 ---- ---- ---- ---- 7.551 +.071 7.480 2000 ---- ---- ---- ---- 7.439 +.072 7.367 2025 ---- ---- ---- ---- 7.330 +.073 7.257 2050 ---- ---- ---- ---- 7.225 +.074 7.151 2075 ---- ---- ---- ---- 7.124 +.075 7.049 2100 ---- ---- ---- ---- 7.026 +.074 6.952 2125 ---- ---- ---- ---- 6.932 +.072 6.860 2150 ---- ---- ---- ---- 6.843 +.070 6.773 2175 ---- ---- ---- ---- 6.758 +.066 6.692 2200 ---- ---- ---- ---- 6.678 +.061 6.617 2225 ---- ---- ---- ---- 6.603 +.055 6.548 2250 ---- ---- ---- ---- 6.534 +.048 6.486 2275 ---- ---- ---- ---- 6.469 +.038 6.431 2300 ---- ---- ---- ---- 6.410 +.027 6.383 2325 ---- ---- ---- ---- 6.356 +.016 6.340 2350 ---- ---- ---- ---- 6.306 +.002 6.304 2375 ---- ---- ---- ---- 6.261 -.011 6.272 2400 ---- ---- ---- ---- 6.219 -.026 6.245 2425 ---- ---- ---- ---- 6.181 -.041 6.222 2450 ---- ---- ---- ---- 6.146 -.056 6.202 2475 ---- ---- ---- ---- 6.115 -.071 6.186 2500 ---- ---- ---- ---- 6.086 -.085 6.171 2525 ---- ---- ---- ---- 6.059 -.100 6.159 2550 ---- ---- ---- ---- 6.034 -.113 6.147 2575 ---- ---- ---- ---- 6.010 -.127 6.137 2600 ---- ---- ---- ---- 5.988 -.138 6.126 2625 ---- ---- ---- ---- 5.966 -.149 6.115 2650 ---- ---- ---- ---- 5.945 -.157 6.102 2675 ---- ---- ---- ---- 5.925 -.164 6.089 2700 ---- ---- ---- ---- 5.905 -.170 6.075 2725 ---- ---- ---- ---- 5.885 -.175 6.060 2750 ---- ---- ---- ---- 5.866 -.178 6.044 2775 ---- ---- ---- ---- 5.847 -.181 6.028 2800 ---- ---- ---- ---- 5.829 -.182 6.011 2825 ---- ---- ---- ---- 5.812 -.182 5.994 2850 ---- ---- ---- ---- 5.795 -.182 5.977 2875 ---- ---- ---- ---- 5.778 -.182 5.960 2900 ---- ---- ---- ---- 5.763 -.180 5.943 2925 ---- ---- ---- ---- 5.748 -.178 5.926 2950 ---- ---- ---- ---- 5.733 -.176 5.909 2975 ---- ---- ---- ---- 5.720 -.173 5.893 3000 ---- ---- ---- ---- 5.707 -.170 5.877 3025 ---- ---- ---- ---- 5.695 -.168 5.863 3050 ---- ---- ---- ---- 5.683 -.166 5.849 3075 ---- ---- ---- ---- 5.673 -.163 5.836 3100 ---- ---- ---- ---- 5.663 -.160 5.823 3125 ---- ---- ---- ---- 5.654 -.158 5.812 3150 ---- ---- ---- ---- 5.645 -.157 5.802 3175 ---- ---- ---- ---- 5.638 -.154 5.792 3200 ---- ---- ---- ---- 5.631 -.152 5.783 3225 ---- ---- ---- ---- 5.624 -.150 5.774 3250 ---- ---- ---- ---- 5.619 -.148 5.767 3275 ---- ---- ---- ---- 5.614 -.146 5.760 3300 ---- ---- ---- ---- 5.609 -.145 5.754 3325 ---- ---- ---- ---- 5.605 -.143 5.748 3350 ---- ---- ---- ---- 5.602 -.141 5.743 3375 ---- ---- ---- ---- 5.600 -.138 5.738 3400 ---- ---- ---- ---- 5.598 -.137 5.735 3425 ---- ---- ---- ---- 5.596 -.135 5.731 3450 ---- ---- ---- ---- 5.595 -.133 5.728 3475 ---- ---- ---- ---- 5.595 -.131 5.726 3500 ---- ---- ---- ---- 5.595 -.129 5.724 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1834 4945 111422 SO DEC22 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 14 10000 ---- ---- ---- ---- 79.003 -.022 79.025 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 6 1300 ---- ---- ---- ---- .001 UNCH .001 36 1325 ---- ---- ---- ---- .001 UNCH .001 64 1350 ---- ---- ---- ---- .001 UNCH .001 29 1375 ---- ---- ---- ---- .001 UNCH .001 6 1400 ---- ---- ---- ---- .001 UNCH .001 424 1425 ---- ---- ---- ---- .001 UNCH .001 4 1450 ---- ---- ---- ---- .001 UNCH .001 254 1475 ---- ---- ---- ---- .001 UNCH .001 33 1500 ---- ---- ---- ---- .001 UNCH .001 791 1525 ---- ---- ---- ---- .001 UNCH .001 219 1550 ---- ---- ---- ---- .001 UNCH .001 14 1565 ---- ---- ---- ---- .001 UNCH .001 1 1570 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 26 1580 ---- ---- ---- ---- .001 UNCH .001 9 1585 ---- ---- ---- ---- .001 UNCH .001 1 1590 ---- ---- ---- ---- .001 UNCH .001 4 1595 ---- ---- ---- ---- .001 UNCH .001 5 1600 ---- ---- ---- ---- .001 UNCH .001 1296 1605 ---- ---- ---- ---- .001 UNCH .001 2 1610 ---- ---- ---- ---- .001 UNCH .001 1 1615 ---- ---- ---- ---- .001 UNCH .001 5 1620 ---- ---- ---- ---- .001 UNCH .001 3 1625 ---- ---- ---- ---- .001 UNCH .001 25 1630 ---- ---- ---- ---- .001 UNCH .001 9 1635 ---- ---- ---- ---- .001 UNCH .001 11 1640 ---- ---- ---- ---- .001 UNCH .001 3 1645 ---- ---- ---- ---- .001 UNCH .001 5 1650 ---- ---- ---- ---- .001 UNCH .001 494 1655 ---- ---- ---- ---- .001 UNCH .001 5 1660 ---- ---- ---- ---- .001 UNCH .001 3 1665 ---- ---- ---- ---- .001 UNCH .001 10 1670 ---- ---- ---- ---- .001 UNCH .001 3 1675 ---- ---- ---- ---- .001 UNCH .001 169 1680 ---- ---- ---- ---- .001 UNCH .001 116 1685 ---- ---- ---- ---- .001 UNCH .001 14 1690 ---- ---- ---- ---- .001 UNCH .001 13 1695 ---- ---- ---- ---- .001 UNCH .001 28 1700 ---- ---- ---- ---- .001 UNCH .001 2026 1705 ---- ---- ---- ---- .001 UNCH .001 9 1710 ---- ---- ---- ---- .001 UNCH .001 10 1715 ---- ---- ---- ---- .001 UNCH .001 7 1720 ---- ---- ---- ---- .001 UNCH .001 40 1725 ---- ---- ---- ---- .001 UNCH .001 165 1730 ---- ---- ---- ---- .001 UNCH .001 11 1735 ---- ---- ---- ---- .001 UNCH .001 57 1740 ---- ---- ---- ---- .001 UNCH .001 104 1745 ---- ---- ---- ---- .001 UNCH .001 56 1750 ---- ---- ---- ---- .001 UNCH .001 450 1755 ---- ---- ---- ---- .001 UNCH .001 214 1760 ---- ---- ---- ---- .001 UNCH .001 21 1765 ---- ---- ---- ---- .001 UNCH .001 8 1770 ---- ---- .001A .001A .001 -.001 .002 63 1775 ---- ---- .001A .001A .001 -.001 .002 5 162 1780 ---- ---- .001A .001A .001 -.001 .002 68 1785 ---- ---- .001A .001A .001 -.001 .002 5 1790 ---- ---- .001A .001A .001 -.001 .002 83 1795 ---- ---- .001A .001A .001 -.001 .002 9 1800 .001 .001 .001 .001 .001 -.001 2 .002 152 3098 1805 ---- ---- .001A .001A .001 -.001 .002 62 1810 ---- ---- ---- ---- .001 -.001 .002 120 1815 ---- ---- .002A .002A .001 -.002 .003 8 1820 ---- ---- .002A .002A .001 -.002 .003 57 1825 .003 .003 .002A .002A .001 -.002 16 .003 79 1830 ---- ---- .002A .002A .001 -.002 .003 29 1835 ---- ---- .002A .002A .001 -.002 .003 17 1840 ---- ---- .002A .002A .002 -.001 .003 3 1845 ---- ---- .002A .002A .002 -.002 .004 10 1850 ---- ---- .002A .002A .002 -.002 .004 327 1855 ---- ---- .002A .002A .002 -.002 .004 15 1860 ---- ---- .002A .002A .002 -.002 .004 1 78 1865 ---- ---- .002A .002A .002 -.003 .005 27 1870 ---- ---- .002A .002A .002 -.003 .005 1 7 1875 .004 .004 .002A .002A .002 -.003 2 .005 1 154 1880 ---- ---- .003A .003A .002 -.004 .006 7 36 1885 ---- ---- .003A .003A .003 -.003 .006 7 1890 ---- ---- .003A .003A .003 -.003 .006 17 1895 ---- ---- .003A .003A .003 -.004 .007 21 1900 .006 .006 .003 .003 .003 -.004 24 .007 22 1727 1905 ---- ---- .004A .004A .003 -.005 .008 100 1910 ---- ---- .004A .004A .003 -.005 .008 5 1915 ---- ---- .004A .004A .004 -.005 .009 4 1920 ---- ---- .004A .004A .004 -.006 .010 37 1925 ---- ---- .005A .005A .004 -.007 .011 3 225 1930 ---- ---- .005A .005A .004 -.007 .011 51 1935 ---- ---- .006A .006A .005 -.007 .012 1 15 1940 ---- ---- .006A .006A .005 -.008 .013 3 40 1945 ---- ---- .007A .007A .006 -.009 .015 80 1950 .010 .010 .007A .007A .006 -.010 15 .016 195 912 1955 ---- ---- .009A .009A .007 -.010 .017 176 1960 .009 .009 .009 .009 .008 -.011 2 .019 2 33 1965 ---- ---- .009A .009A .008 -.013 .021 5 1970 ---- ---- .011A .011A .009 -.014 .023 1 17 1975 ---- ---- .012A .012A .011 -.015 5 .026 285 1980 ---- ---- .012A .012A .012 -.017 .029 82 1985 ---- ---- .013A .013A .014 -.018 .032 2 50 1990 ---- ---- .015A .015A .016 -.019 .035 66 1995 ---- ---- .016A .016A .018 -.022 .040 101 108 2000 .025 .026 .018 .024A .020 -.024 28 .044 295 1322 20000 ---- ---- ---- ---- 179.003 -.022 179.025 2005 .036 .036 .020A .020A .023 -.026 4 .049 2 7 2010 .022 .024 .022 .029B .025 -.029 5 .054 49 2015 ---- ---- .024A .024A .029 -.030 .059 2 25 2020 .027 .027 .027 .048B .032 -.033 10 .065 58 89 2025 ---- ---- .030A .030A .036 -.036 87 .072 34 141 2030 .055 .055 .033A .047A .041 -.038 15 .079 14 19 2035 ---- ---- .037A .037A .046 -.041 .087 10 47 2040 ---- ---- .042A .042A .052 -.044 2 .096 3 77 2045 ---- ---- .047A .047A .059 -.047 .106 15 37 2050 .111 .111 .052A .074A .067 -.051 45 .118 307 396 2055 .106 .106 .059A .059A .076 -.054 20 .130 2 57 2060 .096 .118 .066A .067A .087 -.057 61 .144 14 24 2065 .132 .133 .073A .075A .099 -.060 28 .159 6 19 2070 .107 .150 .082A .143B .112 -.064 8 .176 6 22 2075 .167 .183B .092A .139A .127 -.067 35 .194 44 325 2080 .167 .196 .102A .109A .143 -.070 58 .213 22 126 2085 .201 .201 .115A .219B .161 -.073 42 .234 27 31 2090 .200 .200 .129A .198A .181 -.075 18 .256 1 37 2095 .156 .274B .143A .273B .203 -.076 3 .279 5 17 2100 .175 .299B .158A .234 .227 -.078 157 .305 182 929 2105 .238 .330B .178A .315B .254 -.078 31 .332 10 19 2110 .334 .334 .195A .278A .282 -.079 7 .361 8 17 2115 .252 .394B .216A .225A .313 -.079 1 .392 4 25 2120 ---- .425B .239A .239A .346 -.078 11 .424 9 38 2125 ---- .465B .259A .259A .380 -.077 12 .457 6 76 2130 ---- ---- .285A .285A .416 -.076 3 .492 11 162 2135 ---- ---- .310A .310A .453 -.075 .528 3 4 2140 ---- ---- .340A .340A .491 -.074 6 .565 70 2145 .415 .415 .370A .424B .530 -.073 3 .603 7 16 2150 .570 .673B .398A .673B .571 -.071 16 .642 27 448 2155 ---- ---- .434A .434A .613 -.069 .682 40 2160 ---- ---- .466A .466A .655 -.068 .723 3 15 2165 ---- ---- .500A .500A .699 -.065 .764 17 2170 ---- ---- .598A .598A .744 -.063 .807 1 9 2175 ---- .900B .571A .571A .789 -.062 .851 119 67 2180 .690 .831B .668A .668A .835 -.060 1 .895 6 2185 ---- ---- .707A .707A .881 -.058 .939 10 2190 ---- ---- .746A .746A .928 -.057 .985 12 2195 ---- ---- .788A .788A .975 -.055 1.030 7 2200 1.130 1.140B .768A 1.140B 1.023 -.053 2 1.076 5 420 2205 ---- ---- .870A .870A 1.071 -.051 1.122 11 2210 ---- ---- .913A .913A 1.118 -.051 1.169 7 2215 ---- ---- .957A .957A 1.167 -.049 1.216 9 2220 ---- ---- 1.001A 1.001A 1.215 -.048 1.263 4 2225 1.263 1.338B .992A 1.110A 1.264 -.047 3 1.311 3 116 2230 ---- ---- ---- ---- 1.312 -.046 1.358 4 2235 ---- ---- ---- ---- 1.361 -.045 1.406 3 2240 ---- ---- ---- ---- 1.411 -.043 1.454 2245 ---- ---- ---- ---- 1.460 -.042 1.502 3 2250 ---- ---- 1.224A 1.224A 1.510 -.041 1.551 6 142 2255 ---- ---- ---- ---- 1.559 -.040 1.599 6 2260 ---- ---- ---- ---- 1.609 -.039 1.648 2265 ---- ---- ---- ---- 1.659 -.038 1.697 3 2270 ---- ---- ---- ---- 1.709 -.036 1.745 2 2275 1.492 1.492 1.458A 1.596B 1.759 -.035 2 1.794 61 2280 ---- ---- ---- ---- 1.808 -.035 1.843 2 2285 ---- ---- ---- ---- 1.858 -.035 1.893 2290 ---- ---- ---- ---- 1.908 -.034 1.942 2295 ---- ---- ---- ---- 1.958 -.033 1.991 3 2300 ---- ---- ---- ---- 2.007 -.033 2.040 46 2305 ---- ---- ---- ---- 2.057 -.033 2.090 2310 ---- ---- ---- ---- 2.107 -.032 2.139 2315 ---- ---- ---- ---- 2.157 -.032 2.189 2320 ---- ---- ---- ---- 2.206 -.032 2.238 2325 ---- ---- ---- ---- 2.256 -.032 2.288 20 2330 ---- ---- ---- ---- 2.306 -.031 2.337 2335 ---- ---- ---- ---- 2.356 -.031 2.387 2340 ---- ---- ---- ---- 2.406 -.030 2.436 2345 ---- ---- ---- ---- 2.456 -.030 2.486 2350 ---- ---- ---- ---- 2.506 -.030 2.536 61 2355 ---- ---- ---- ---- 2.556 -.029 2.585 2360 ---- ---- ---- ---- 2.605 -.030 2.635 2365 ---- ---- ---- ---- 2.655 -.030 2.685 2370 ---- ---- ---- ---- 2.705 -.029 2.734 2375 ---- ---- ---- ---- 2.755 -.029 2.784 32 2380 ---- ---- ---- ---- 2.805 -.029 2.834 2385 ---- ---- ---- ---- 2.855 -.029 2.884 2390 ---- ---- ---- ---- 2.905 -.028 2.933 2395 ---- ---- ---- ---- 2.955 -.028 2.983 2400 ---- ---- ---- ---- 3.005 -.028 3.033 217 2405 ---- ---- ---- ---- 3.055 -.028 3.083 2410 ---- ---- ---- ---- 3.105 -.027 3.132 2425 ---- ---- ---- ---- 3.255 -.027 3.282 32 2450 ---- ---- ---- ---- 3.505 -.026 3.531 34 2475 ---- ---- ---- ---- 3.754 -.026 3.780 18 2500 3.870 3.870 3.870 3.870 4.004 -.025 1 4.029 463 2525 ---- ---- ---- ---- 4.254 -.024 4.278 30 2550 ---- ---- ---- ---- 4.503 -.024 4.527 19 2575 ---- ---- ---- ---- 4.753 -.023 4.776 8 2600 ---- ---- ---- ---- 5.003 -.023 5.026 20 2625 ---- ---- ---- ---- 5.253 -.023 5.276 15 2650 ---- ---- ---- ---- 5.503 -.022 5.525 13 2675 ---- ---- ---- ---- 5.753 -.022 5.775 14 2700 ---- ---- ---- ---- 6.003 -.022 6.025 11 2725 ---- ---- ---- ---- 6.253 -.022 6.275 17 2750 ---- ---- ---- ---- 6.503 -.022 6.525 11 2775 ---- ---- ---- ---- 6.753 -.022 6.775 2 2800 ---- ---- ---- ---- 7.003 -.022 7.025 15 2825 ---- ---- ---- ---- 7.253 -.022 7.275 4 2850 ---- ---- ---- ---- 7.503 -.022 7.525 3 2875 ---- ---- ---- ---- 7.753 -.022 7.775 4 2900 ---- ---- ---- ---- 8.003 -.022 8.025 1 2925 ---- ---- ---- ---- 8.253 -.022 8.275 2950 ---- ---- ---- ---- 8.503 -.022 8.525 2975 ---- ---- ---- ---- 8.753 -.022 8.775 3000 ---- ---- ---- ---- 9.003 -.022 9.025 46 3025 ---- ---- ---- ---- 9.253 -.022 9.275 3050 ---- ---- ---- ---- 9.503 -.022 9.525 3075 ---- ---- ---- ---- 9.753 -.022 9.775 3100 ---- ---- ---- ---- 10.003 -.022 10.025 3125 ---- ---- ---- ---- 10.253 -.022 10.275 3150 ---- ---- ---- ---- 10.503 -.022 10.525 3175 ---- ---- ---- ---- 10.753 -.022 10.775 3200 ---- ---- ---- ---- 11.003 -.022 11.025 3225 ---- ---- ---- ---- 11.253 -.022 11.275 3250 ---- ---- ---- ---- 11.503 -.022 11.525 3275 ---- ---- ---- ---- 11.753 -.022 11.775 15 3300 ---- ---- ---- ---- 12.003 -.022 12.025 3325 ---- ---- ---- ---- 12.253 -.022 12.275 3350 ---- ---- ---- ---- 12.503 -.022 12.525 3375 ---- ---- ---- ---- 12.753 -.022 12.775 3400 ---- ---- ---- ---- 13.003 -.022 13.025 3425 ---- ---- ---- ---- 13.253 -.022 13.275 3450 ---- ---- ---- ---- 13.503 -.022 13.525 3475 ---- ---- ---- ---- 13.753 -.022 13.775 3500 ---- ---- ---- ---- 14.003 -.022 14.025 3525 ---- ---- ---- ---- 14.253 -.022 14.275 3550 ---- ---- ---- ---- 14.503 -.022 14.525 3575 ---- ---- ---- ---- 14.753 -.022 14.775 3600 ---- ---- ---- ---- 15.003 -.022 15.025 3625 ---- ---- ---- ---- 15.253 -.022 15.275 3650 ---- ---- ---- ---- 15.503 -.022 15.525 3675 ---- ---- ---- ---- 15.753 -.022 15.775 3700 ---- ---- ---- ---- 16.003 -.022 16.025 3725 ---- ---- ---- ---- 16.253 -.022 16.275 3750 ---- ---- ---- ---- 16.503 -.022 16.525 3775 ---- ---- ---- ---- 16.753 -.022 16.775 3800 ---- ---- ---- ---- 17.003 -.022 17.025 3825 ---- ---- ---- ---- 17.253 -.022 17.275 3850 ---- ---- ---- ---- 17.503 -.022 17.525 3875 ---- ---- ---- ---- 17.753 -.022 17.775 3900 ---- ---- ---- ---- 18.003 -.022 18.025 3925 ---- ---- ---- ---- 18.253 -.022 18.275 3950 ---- ---- ---- ---- 18.503 -.022 18.525 3975 ---- ---- ---- ---- 18.753 -.022 18.775 4000 ---- ---- ---- ---- 19.003 -.022 19.025 4025 ---- ---- ---- ---- 19.253 -.022 19.275 4050 ---- ---- ---- ---- 19.503 -.022 19.525 4100 ---- ---- ---- ---- 20.003 -.022 20.025 4200 ---- ---- ---- ---- 21.003 -.022 21.025 4300 ---- ---- ---- ---- 22.003 -.022 22.025 4400 ---- ---- ---- ---- 23.003 -.022 23.025 4500 ---- ---- ---- ---- 24.003 -.022 24.025 4600 ---- ---- ---- ---- 25.003 -.022 25.025 5000 ---- ---- ---- ---- 29.003 -.022 29.025 6000 ---- ---- ---- ---- 39.003 -.022 39.025 7000 ---- ---- ---- ---- 49.003 -.022 49.025 725 ---- ---- ---- ---- .001 UNCH .001 7 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- ---- ---- 59.003 -.022 59.025 825 ---- ---- ---- ---- .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 ---- ---- ---- ---- 78.804 -.032 78.836 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 18 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 4 1125 ---- ---- ---- ---- .001 UNCH .001 9 1150 ---- ---- ---- ---- .001 UNCH .001 9 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .002 +.001 .001 6 1225 ---- ---- ---- ---- .002 UNCH .002 1250 ---- ---- ---- ---- .002 UNCH .002 1275 ---- ---- ---- ---- .003 +.001 .002 1300 ---- ---- ---- ---- .003 UNCH .003 40 1325 ---- ---- ---- ---- .004 +.001 .003 3 1350 ---- ---- ---- ---- .004 UNCH .004 15 1375 ---- ---- ---- ---- .005 UNCH .005 11 1400 ---- ---- ---- ---- .006 UNCH 1 .006 40 1425 ---- ---- ---- ---- .007 UNCH .007 15 1450 ---- ---- ---- ---- .008 UNCH .008 5 1475 ---- ---- ---- ---- .009 UNCH .009 1 25 1500 ---- ---- ---- ---- .010 -.001 1 .011 135 1525 ---- ---- ---- ---- .012 -.001 .013 16 1550 ---- ---- ---- ---- .014 -.001 3 .015 23 1575 ---- ---- ---- ---- .016 -.002 .018 6 1600 ---- ---- .020A .020A .019 -.002 2 .021 1 541 1625 ---- ---- ---- ---- .022 -.003 5 .025 19 1630 ---- ---- .025A .025A .022 -.004 .026 1 1635 ---- ---- .026A .026A .023 -.004 .027 1640 ---- ---- ---- ---- .024 -.003 .027 1 1645 ---- ---- .027A .027A .025 -.003 .028 1650 .026 .026 .021 .022B .025 -.004 4 .029 14 1655 .025 .025 .025 .025 .026 -.004 2 .030 2 1660 ---- ---- .030A .030A .027 -.004 .031 8 1665 ---- ---- .030A .030A .028 -.004 .032 1670 ---- ---- .031A .031A .029 -.004 .033 1675 ---- ---- .032A .032A .030 -.004 .034 33 1680 ---- ---- .033A .033A .030 -.005 .035 1 1685 ---- ---- .033A .033A .031 -.005 .036 2 1690 .034 .034 .034 .034 .032 -.005 1 .037 2 1695 .028 .030B .028 .030B .033 -.005 1 .038 28 1700 .030 .030 .030 .031B .035 -.004 3 .039 2 190 1705 ---- ---- .037A .037A .036 -.004 .040 8 1710 ---- ---- .038A .038A .037 -.005 .042 3 1715 ---- ---- .039A .039A .038 -.005 .043 10 1720 ---- ---- .040A .040A .039 -.006 .045 3 1725 ---- ---- .042A .042A .041 -.005 .046 22 1730 ---- ---- .043A .043A .042 -.006 .048 1 1735 ---- ---- .044A .044A .043 -.007 .050 12 1740 ---- ---- .045A .045A .045 -.007 .052 5 1745 ---- ---- .047A .047A .047 -.007 .054 2 1750 ---- ---- .047A .047A .048 -.008 1 .056 1 751 1755 ---- ---- .050A .050A .050 -.008 .058 1 1760 ---- ---- .051A .051A .052 -.008 .060 2 1765 ---- ---- .053A .053A .054 -.008 .062 1 1770 ---- ---- .055A .055A .056 -.008 .064 7 1775 ---- ---- .055A .055A .058 -.009 1 .067 52 1780 ---- ---- .058A .058A .060 -.009 .069 79 1785 ---- ---- .060A .060A .063 -.009 .072 14 1790 .060 .061 .060 .064B .065 -.009 11 .074 10 180 1795 ---- ---- .064A .064A .068 -.009 .077 31 1800 .066 .068 .065 .070B .071 -.009 120 .080 1 736 1805 ---- ---- .068A .068A .073 -.010 .083 15 1810 ---- ---- .071A .071A .076 -.010 .086 1815 ---- ---- .073A .073A .079 -.011 .090 11 1820 ---- ---- .076A .076A .082 -.012 .094 2 5 1825 ---- ---- .080A .080A .086 -.011 .097 1 35 1830 ---- ---- .083A .083A .089 -.012 .101 2 1835 ---- ---- .085A .085A .093 -.013 .106 1 1840 ---- ---- .088A .088A .096 -.014 .110 12 1845 ---- ---- .091A .091A .100 -.014 .114 8 1850 ---- ---- .095A .095A .104 -.015 11 .119 1 158 1855 .116 .116 .099A .116 .109 -.015 3 .124 21 1860 .117 .117 .103A .103A .113 -.016 6 .129 15 1865 ---- ---- .107A .107A .118 -.016 .134 1 2 1870 ---- ---- .111A .111A .122 -.018 1 .140 2 3 1875 ---- ---- .114A .114A .127 -.018 .145 1 47 1880 .126 .140 .120A .140 .133 -.018 3 .151 25 1885 ---- ---- .124A .124A .138 -.019 .157 46 1890 .149 .149 .129A .135A .144 -.020 1 .164 3 5 1895 ---- ---- .134A .134A .150 -.020 .170 20 1900 ---- ---- .139A .139A .156 -.021 232 .177 26 337 1905 ---- ---- .145A .145A .163 -.021 1 .184 16 1910 ---- ---- .151A .151A .169 -.022 .191 5 1915 ---- ---- .156A .156A .176 -.023 .199 21 1920 ---- ---- .163A .163A .184 -.023 14 .207 15 22 1925 .205 .205 .169A .169A .191 -.024 61 .215 2 94 1930 ---- ---- .176A .176A .199 -.025 .224 6 1935 ---- ---- .183A .183A .207 -.026 .233 9 9 1940 ---- ---- .191A .191A .216 -.026 .242 8 13 1945 ---- ---- .199A .199A .225 -.027 .252 9 53 1950 .228 .240 .205A .237A .234 -.028 98 .262 12 130 1955 ---- ---- .214A .214A .244 -.028 2 .272 38 1960 ---- ---- .223A .223A .254 -.029 .283 5 1965 ---- ---- .232A .232A .264 -.030 .294 8 1970 .258 .258 .243A .292B .275 -.031 1 .306 42 1975 ---- ---- .251A .251A .286 -.032 .318 84 1980 ---- ---- .263A .263A .298 -.033 1 .331 3 1985 .281 .281 .273A .331B .310 -.034 2 .344 16 1990 .335 .335 .284A .324A .322 -.035 1 .357 1 13 1995 ---- ---- .294A .294A .335 -.036 .371 7 2000 .338 .338 .306A .372B .349 -.036 141 .385 41 564 2005 ---- ---- .317A .317A .362 -.038 .400 1 5 2010 ---- ---- .330A .330A .376 -.039 .415 4 2015 ---- ---- .343A .343A .391 -.039 .430 7 2020 ---- ---- .356A .356A .406 -.040 114 .446 2 3 2025 ---- ---- .369A .369A .422 -.041 18 .463 30 2030 ---- ---- .383A .383A .438 -.042 .480 5 2035 .483 .484B .397A .397A .455 -.042 5 .497 14 2040 ---- ---- .412A .412A .472 -.044 1 .516 3 14 2045 .485 .522B .428A .428A .490 -.044 10 .534 7 10 2050 ---- ---- .443A .443A .508 -.046 59 .554 3 136 2055 ---- ---- .461A .461A .527 -.047 .574 2 2060 ---- ---- .478A .478A .546 -.048 .594 32 2065 .612 .612 .497A .587A .566 -.049 25 .615 50 2070 ---- ---- .514A .514A .587 -.050 .637 13 96 2075 .610 .647B .532A .647B .608 -.051 5 .659 21 2080 ---- ---- .551A .551A .629 -.052 1 .681 6 8 2085 ---- ---- .571A .571A .652 -.052 .704 1 5 2090 ---- ---- .590A .590A .674 -.054 .728 16 2095 ---- ---- .611A .611A .697 -.055 .752 1 4 2100 .695 .767B .632A .693A .721 -.056 90 .777 60 577 2105 ---- ---- .653A .653A .745 -.057 .802 89 2110 .694 .819B .675A .819B .769 -.058 1 .827 5 7 2115 .721 .846B .697A .846B .794 -.059 2 .853 1 10 2120 .838 .873B .720A .873B .820 -.060 4 .880 4 2125 .813 .901B .744A .901B .846 -.061 24 .907 17 25 2130 ---- ---- .767A .767A .873 -.061 3 .934 29 2135 ---- ---- .792A .792A .900 -.062 .962 3 2140 ---- ---- .816A .816A .928 -.062 .990 7 2145 ---- ---- .842A .842A .956 -.063 7 1.019 7 12 2150 1.035 1.048B .868A 1.048B .985 -.064 121 1.049 1 248 2155 ---- 1.079B .894A .894A 1.015 -.063 1.078 7 2160 1.007 1.112B .922A .922A 1.045 -.064 4 1.109 94 2165 ---- 1.144B .950A .950A 1.076 -.063 1.139 3 8 2170 ---- 1.176B .978A .978A 1.108 -.063 1.171 7 2175 ---- 1.210B 1.006A 1.006A 1.140 -.062 1.202 10 2180 ---- 1.241B 1.035A 1.035A 1.172 -.063 1.235 9 2185 1.146 1.275B 1.065A 1.275B 1.205 -.062 2 1.267 3 54 2190 ---- 1.309B 1.095A 1.095A 1.238 -.062 1.300 6 2195 ---- 1.342B 1.125A 1.125A 1.272 -.062 1.334 4 2200 1.345 1.382B 1.156A 1.156A 1.306 -.062 21 1.368 124 2205 ---- 1.412B 1.190A 1.190A 1.340 -.062 1.402 30 2210 ---- 1.448B 1.220A 1.220A 1.375 -.062 1.437 3 2215 1.417 1.485B 1.252A 1.485B 1.410 -.062 2 1.472 3 2220 1.453 1.519B 1.285A 1.513B 1.446 -.062 3 1.508 4 2225 ---- 1.563B 1.318A 1.318A 1.482 -.062 1.544 19 8 2230 ---- ---- 1.357A 1.357A 1.518 -.062 1.580 1 2235 ---- ---- 1.391A 1.391A 1.555 -.062 1.617 1 6 2240 ---- ---- 1.425A 1.425A 1.593 -.061 1.654 1 6 2245 ---- ---- 1.460A 1.460A 1.630 -.062 1.692 2 2 2250 ---- 1.756B 1.489A 1.489A 1.669 -.061 1.730 2 13 2255 ---- ---- 1.530A 1.530A 1.707 -.061 1.768 2260 ---- ---- 1.566A 1.566A 1.746 -.061 1.807 3 2265 ---- ---- 1.603A 1.603A 1.786 -.060 1.846 2 2270 ---- ---- 1.640A 1.640A 1.825 -.061 1.886 4 2275 ---- 1.957B 1.674A 1.674A 1.865 -.060 1.925 4 2280 ---- ---- 1.790A 1.790A 1.905 -.060 1.965 3 2285 ---- ---- 1.828A 1.828A 1.946 -.060 2.006 7 2290 ---- ---- 1.865A 1.865A 1.987 -.059 2.046 3 2295 ---- ---- 1.903A 1.903A 2.028 -.059 2.087 5 2300 ---- 2.166B 1.865A 1.865A 2.070 -.059 8 2.129 1 31 2305 ---- ---- 1.979A 1.979A 2.111 -.059 2.170 10 2310 ---- ---- 2.019A 2.019A 2.153 -.059 2.212 2315 ---- ---- 2.058A 2.058A 2.195 -.059 2.254 1 2320 ---- ---- 2.098A 2.098A 2.238 -.058 2.296 2325 ---- 2.381B 2.063A 2.063A 2.281 -.057 2.338 6 2330 ---- ---- 2.178A 2.178A 2.324 -.057 2.381 2 2335 ---- ---- 2.219A 2.219A 2.367 -.057 2.424 2 2340 ---- ---- 2.260A 2.260A 2.410 -.057 2.467 2345 ---- ---- 2.302A 2.302A 2.454 -.056 2.510 2350 ---- 2.602B 2.270A 2.270A 2.498 -.056 2.554 4 2355 ---- ---- 2.385A 2.385A 2.542 -.055 2.597 2360 ---- ---- 2.426A 2.426A 2.586 -.055 2.641 2365 ---- ---- 2.468A 2.468A 2.630 -.055 2.685 2370 ---- ---- 2.511A 2.511A 2.675 -.055 2.730 2375 ---- 2.827B 2.484A 2.484A 2.720 -.054 2.774 7 2380 ---- ---- 2.596A 2.596A 2.765 -.054 2.819 2385 ---- ---- 2.639A 2.639A 2.810 -.054 2.864 2390 ---- ---- 2.683A 2.683A 2.855 -.054 2.909 2395 ---- 2.955B 2.726A 2.726A 2.901 -.053 2.954 2400 ---- 3.055B 2.700A 2.700A 2.946 -.053 2.999 23 2405 ---- ---- 2.814A 2.814A 2.992 -.052 3.044 2410 ---- ---- 2.858A 2.858A 3.038 -.052 3.090 2415 ---- ---- 2.902A 2.902A 3.084 -.052 3.136 2420 ---- ---- 2.947A 2.947A 3.130 -.052 3.182 2425 ---- 3.286B 2.920A 2.920A 3.177 -.051 3.228 16 2450 ---- 3.521B 3.150A 3.150A 3.410 -.049 3.459 6 2475 ---- 3.760B 3.378A 3.378A 3.646 -.048 3.694 5 2500 ---- 4.000B 3.612A 3.612A 3.884 -.047 3.931 31 2525 ---- 4.240B 3.848A 3.848A 4.124 -.045 4.169 9 2550 ---- 4.483B 4.088A 4.088A 4.365 -.044 4.409 1 2575 ---- 4.726B 4.328A 4.328A 4.608 -.043 4.651 1 2600 ---- 4.971B 4.568A 4.568A 4.851 -.042 4.893 2 2625 ---- 5.196B 4.808A 4.808A 5.095 -.042 5.137 2 2650 ---- ---- 5.056A 5.056A 5.340 -.041 5.381 2675 ---- ---- 5.296A 5.296A 5.586 -.040 5.626 3 2700 ---- ---- 5.544A 5.544A 5.832 -.040 5.872 2 2725 ---- ---- ---- ---- 6.079 -.039 6.118 4 2750 ---- ---- ---- ---- 6.326 -.038 6.364 1 2775 ---- ---- ---- ---- 6.573 -.038 6.611 1 2800 ---- ---- ---- ---- 6.821 -.038 6.859 3 2825 ---- ---- ---- ---- 7.069 -.037 7.106 2850 ---- ---- ---- ---- 7.317 -.037 7.354 1 2875 ---- ---- ---- ---- 7.566 -.036 7.602 1 2900 ---- ---- ---- ---- 7.814 -.036 7.850 3 2925 ---- ---- ---- ---- 8.063 -.036 8.099 1 2950 ---- ---- ---- ---- 8.312 -.035 8.347 2975 ---- ---- ---- ---- 8.561 -.035 8.596 1 3000 ---- ---- ---- ---- 8.810 -.035 8.845 3025 ---- ---- ---- ---- 9.059 -.035 9.094 1 3050 ---- ---- ---- ---- 9.308 -.035 9.343 3075 ---- ---- ---- ---- 9.557 -.035 9.592 3100 ---- ---- ---- ---- 9.807 -.034 9.841 1 3125 ---- ---- ---- ---- 10.056 -.034 10.090 3150 ---- ---- ---- ---- 10.306 -.033 10.339 3175 ---- ---- ---- ---- 10.555 -.034 10.589 3200 ---- ---- ---- ---- 10.805 -.033 10.838 3225 ---- ---- ---- ---- 11.055 -.033 11.088 3250 ---- ---- ---- ---- 11.304 -.033 11.337 3300 ---- ---- ---- ---- 11.804 -.033 11.837 3400 ---- ---- ---- ---- 12.804 -.032 12.836 3500 ---- ---- ---- ---- 13.804 -.032 13.836 3600 ---- ---- ---- ---- 14.804 -.032 14.836 3700 ---- ---- ---- ---- 15.804 -.032 15.836 3800 ---- ---- ---- ---- 16.804 -.032 16.836 3900 ---- ---- ---- ---- 17.804 -.032 17.836 4000 ---- ---- ---- ---- 18.804 -.032 18.836 4200 ---- ---- ---- ---- 20.804 -.032 20.836 4500 ---- ---- ---- ---- 23.804 -.032 23.836 5000 ---- ---- ---- ---- 28.804 -.032 28.836 6000 ---- ---- ---- ---- 38.804 -.032 38.836 7000 ---- ---- ---- ---- 48.804 -.032 48.836 775 ---- ---- ---- ---- .001 UNCH .001 32 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 2 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .002 UNCH .002 1025 ---- ---- ---- ---- .002 UNCH .002 1050 ---- ---- ---- ---- .003 UNCH .003 1075 ---- ---- ---- ---- .003 UNCH .003 1100 ---- ---- ---- ---- .004 UNCH .004 1125 ---- ---- ---- ---- .005 UNCH .005 1150 ---- ---- ---- ---- .005 UNCH .005 1175 ---- ---- ---- ---- .006 UNCH .006 1200 ---- ---- ---- ---- .007 UNCH .007 1 4 1225 ---- ---- ---- ---- .008 -.001 .009 1 1250 ---- ---- ---- ---- .010 UNCH .010 3 1275 ---- ---- ---- ---- .011 UNCH .011 6 1300 ---- ---- ---- ---- .012 -.001 .013 9 1325 ---- ---- ---- ---- .014 -.001 .015 2 1350 ---- ---- ---- ---- .016 -.001 .017 24 1375 ---- ---- ---- ---- .018 -.002 .020 4 1400 ---- ---- .021A .021A .021 -.002 .023 1 7 1425 .021 .021 .021 .021 .023 -.003 5 .026 11 1450 ---- ---- ---- ---- .026 -.004 .030 5 1475 ---- ---- ---- ---- .030 -.004 .034 2 1500 .032 .032 .032 .032 .034 -.004 3 .038 8 1525 ---- ---- ---- ---- .038 -.004 1 .042 4 1550 .041 .041 .041 .041 .044 -.003 5 .047 1 132 1575 ---- ---- .052A .052A .050 -.003 .053 15 1600 ---- ---- .058A .058A .057 -.004 .061 219 1625 ---- ---- .065A .065A .065 -.005 .070 11 1650 ---- ---- .074A .074A .075 -.005 .080 1 109 1675 ---- ---- .084A .084A .086 -.007 .093 10 1700 ---- ---- .095A .095A .099 -.008 .107 169 1725 ---- ---- .109A .109A .114 -.010 .124 1 39 1730 ---- ---- .112A .112A .118 -.009 .127 108 1735 ---- ---- .115A .115A .121 -.010 .131 12 1740 ---- ---- .119A .119A .125 -.010 .135 1 1745 ---- ---- .122A .122A .129 -.010 1 .139 1750 ---- ---- .125A .125A .133 -.010 .143 143 1755 ---- ---- .129A .129A .137 -.010 .147 61 1760 .144 .144 .133A .144 .141 -.011 1 .152 1765 ---- ---- .137A .137A .145 -.011 .156 5 1770 ---- ---- .141A .141A .149 -.012 .161 10 1775 ---- ---- .145A .145A .154 -.012 .166 3 1780 ---- ---- .149A .149A .159 -.012 .171 1785 ---- ---- .153A .153A .163 -.013 .176 1790 ---- ---- .158A .158A .168 -.013 .181 1795 ---- ---- .163A .163A .174 -.013 .187 1 1 1800 .173 .188 .167A .174A .179 -.014 31 .193 21 300 1805 ---- ---- .172A .172A .184 -.014 .198 1810 ---- ---- .177A .177A .190 -.014 .204 1 1815 ---- ---- .183A .183A .196 -.015 .211 1820 ---- ---- .188A .188A .202 -.015 1 .217 1825 ---- ---- .193A .193A .208 -.016 .224 42 1830 ---- ---- .199A .199A .214 -.017 .231 5 1835 ---- ---- .205A .205A .221 -.017 .238 1840 ---- ---- .212A .212A .228 -.017 .245 1845 ---- ---- .218A .218A .235 -.017 .252 19 1850 ---- ---- .224A .224A .242 -.018 .260 1 36 1855 ---- ---- .230A .230A .249 -.019 .268 1860 ---- ---- .237A .237A .257 -.019 .276 1865 ---- ---- .245A .245A .265 -.020 .285 20 1870 ---- ---- .252A .252A .273 -.020 .293 7 1875 ---- ---- .260A .260A .281 -.021 .302 7 1880 ---- ---- .267A .267A .290 -.022 .312 1885 ---- ---- .275A .275A .299 -.022 1 .321 1890 ---- ---- .283A .283A .308 -.023 .331 1 1895 ---- ---- .292A .292A .317 -.024 .341 5 1900 ---- ---- .300A .300A .327 -.024 .351 13 1905 ---- ---- .309A .309A .337 -.025 .362 1910 ---- ---- .318A .318A .347 -.026 .373 3 10 1915 ---- ---- .327A .327A .358 -.026 .384 1920 ---- ---- .337A .337A .369 -.027 .396 1925 ---- ---- .347A .347A .380 -.027 .407 1 1930 ---- ---- .357A .357A .391 -.029 .420 1935 ---- ---- .367A .367A .403 -.029 .432 1940 ---- ---- .378A .378A .415 -.030 .445 1945 ---- ---- .389A .389A .428 -.030 .458 1950 .408 .463B .400A .404A .440 -.031 4 .471 20 26 1955 ---- ---- .412A .412A .454 -.031 .485 1960 ---- ---- .424A .424A .467 -.032 .499 1 1965 ---- ---- .436A .436A .481 -.033 .514 1970 ---- ---- .448A .448A .495 -.034 .529 1975 ---- ---- .461A .461A .510 -.034 .544 12 1980 ---- ---- .474A .474A .525 -.035 .560 7 1985 ---- ---- .488A .488A .540 -.036 .576 5 1990 ---- ---- .502A .502A .556 -.036 .592 1995 ---- ---- .516A .516A .572 -.037 .609 5 2000 ---- ---- .531A .531A .588 -.038 .626 2 110 2005 ---- ---- .545A .545A .605 -.038 .643 2010 ---- ---- .561A .561A .622 -.039 .661 2015 ---- ---- .576A .576A .640 -.039 .679 2020 ---- ---- .592A .592A .658 -.040 .698 2025 ---- ---- .611A .611A .676 -.041 .717 2 2030 ---- ---- .628A .628A .695 -.041 .736 5 2035 ---- ---- .645A .645A .714 -.042 .756 2040 ---- ---- .663A .663A .734 -.042 .776 2 2 2045 ---- ---- .680A .680A .754 -.043 .797 2050 ---- ---- .699A .699A .774 -.044 3 .818 9 2055 ---- ---- .718A .718A .795 -.044 .839 1 2060 ---- ---- .738A .738A .816 -.045 .861 1 2065 ---- ---- .756A .756A .838 -.045 .883 1 2070 ---- ---- .776A .776A .860 -.046 .906 2075 ---- ---- .796A .796A .882 -.047 .929 3 2080 ---- ---- .817A .817A .905 -.047 .952 2085 ---- ---- .838A .838A .928 -.048 .976 2090 ---- ---- .860A .860A .951 -.049 1.000 2095 ---- ---- .882A .882A .975 -.050 1.025 38 2100 ---- ---- .904A .904A 1.000 -.050 1 1.050 1 18 2105 ---- ---- .927A .927A 1.024 -.051 1.075 2110 ---- ---- .950A .950A 1.050 -.051 1.101 2115 ---- 1.128B .975A .975A 1.075 -.052 1.127 2120 ---- 1.155B .997A .997A 1.101 -.053 1.154 2125 ---- 1.183B 1.022A 1.022A 1.127 -.054 1.181 2 16 2130 ---- 1.211B 1.046A 1.046A 1.154 -.054 1.208 5 2135 ---- 1.239B 1.071A 1.071A 1.181 -.055 1.236 2140 ---- 1.268B 1.097A 1.097A 1.209 -.055 1.264 2145 ---- 1.297B 1.123A 1.123A 1.237 -.056 1.293 2150 ---- 1.327B 1.149A 1.149A 1.266 -.056 1.322 6 2155 ---- 1.357B 1.176A 1.176A 1.295 -.056 1.351 2160 ---- 1.388B 1.203A 1.203A 1.324 -.057 1.381 2165 ---- 1.418B 1.230A 1.230A 1.354 -.057 1.411 2170 ---- 1.450B 1.258A 1.258A 1.384 -.058 1.442 2175 ---- 1.481B 1.287A 1.287A 1.415 -.058 1.473 1 2180 ---- 1.513B 1.315A 1.315A 1.446 -.058 1.504 2185 ---- 1.545B 1.344A 1.344A 1.478 -.057 1.535 10 2190 ---- 1.578B 1.374A 1.374A 1.509 -.058 1.567 1 2195 ---- 1.611B 1.403A 1.403A 1.542 -.058 1.600 2200 ---- 1.646B 1.433A 1.433A 1.574 -.058 1.632 159 2205 ---- 1.673B 1.464A 1.464A 1.607 -.058 1.665 2210 ---- 1.706B 1.495A 1.495A 1.640 -.059 1.699 2215 ---- 1.742B 1.526A 1.526A 1.674 -.059 1.733 2220 ---- 1.776B 1.558A 1.558A 1.707 -.060 1.767 2225 ---- 1.817B 1.590A 1.590A 1.741 -.060 1.801 4 2230 ---- 1.846B 1.622A 1.622A 1.776 -.060 1.836 2235 ---- 1.882B 1.658A 1.658A 1.811 -.060 1.871 2240 ---- 1.918B 1.688A 1.688A 1.846 -.060 1.906 2245 ---- 1.954B 1.723A 1.723A 1.881 -.061 1.942 2250 ---- 1.998B 1.754A 1.754A 1.917 -.061 1.978 5 2255 ---- 2.028B 1.794A 1.794A 1.953 -.061 2.014 2260 ---- 2.068B 1.829A 1.829A 1.989 -.061 2.050 2265 ---- ---- 1.863A 1.863A 2.026 -.061 2.087 2270 ---- ---- 1.897A 1.897A 2.063 -.061 2.124 2275 ---- 2.187B 1.927A 1.927A 2.100 -.062 2.162 1 2280 ---- ---- 1.967A 1.967A 2.138 -.061 2.199 2285 ---- ---- 2.003A 2.003A 2.176 -.061 2.237 2290 ---- ---- 2.039A 2.039A 2.214 -.061 2.275 2295 ---- ---- 2.075A 2.075A 2.252 -.062 2.314 2300 ---- 2.381B 2.107A 2.107A 2.291 -.062 2.353 6 2305 ---- ---- 2.148A 2.148A 2.330 -.062 2.392 2310 ---- ---- 2.186A 2.186A 2.370 -.061 2.431 2315 ---- ---- 2.223A 2.223A 2.409 -.061 2.470 2320 ---- ---- 2.347A 2.347A 2.449 -.061 2.510 2325 ---- 2.583B 2.295A 2.295A 2.489 -.061 2.550 2330 ---- ---- 2.422A 2.422A 2.529 -.061 2.590 2335 ---- ---- 2.461A 2.461A 2.570 -.060 2.630 2340 ---- ---- 2.498A 2.498A 2.611 -.060 2.671 2345 ---- ---- 2.537A 2.537A 2.652 -.060 2.712 4 2350 ---- 2.789B 2.489A 2.489A 2.693 -.060 2.753 2355 ---- ---- 2.614A 2.614A 2.734 -.060 2.794 2360 ---- ---- 2.654A 2.654A 2.776 -.059 2.835 2365 ---- ---- 2.694A 2.694A 2.818 -.059 2.877 2370 ---- ---- 2.734A 2.734A 2.860 -.059 2.919 2375 ---- 3.001B 2.689A 2.689A 2.902 -.059 2.961 2 2380 ---- ---- 2.814A 2.814A 2.944 -.059 3.003 2385 ---- ---- 2.855A 2.855A 2.987 -.058 3.045 2390 ---- ---- 2.895A 2.895A 3.030 -.058 3.088 2395 ---- ---- 2.936A 2.936A 3.073 -.057 3.130 2400 ---- 3.217B 2.897A 2.897A 3.116 -.057 3.173 1 2405 ---- ---- 3.018A 3.018A 3.159 -.057 3.216 2410 ---- ---- 3.059A 3.059A 3.202 -.057 3.259 2415 ---- ---- 3.100A 3.100A 3.246 -.056 3.302 2420 ---- ---- 3.142A 3.142A 3.290 -.056 3.346 2425 ---- 3.437B 3.107A 3.107A 3.333 -.056 3.389 2450 ---- 3.660B 3.323A 3.323A 3.555 -.054 3.609 1 2475 ---- 3.886B 3.540A 3.540A 3.779 -.053 3.832 2500 ---- 4.114B 3.763A 3.763A 4.006 -.052 4.058 2 2525 ---- 4.345B 3.985A 3.985A 4.236 -.051 4.287 2 2550 ---- 4.579B 4.214A 4.214A 4.467 -.050 4.517 2575 ---- 4.813B 4.440A 4.440A 4.701 -.049 4.750 2600 ---- 5.050B 4.675A 4.675A 4.936 -.048 4.984 2625 ---- 5.288B 4.905A 4.905A 5.173 -.047 5.220 2650 ---- 5.527B 5.140A 5.140A 5.411 -.047 5.458 2675 ---- 5.767B 5.377A 5.377A 5.651 -.045 5.696 2700 ---- 6.008B 5.615A 5.615A 5.891 -.045 5.936 2 2725 ---- 6.250B 5.855A 5.855A 6.133 -.044 6.177 2750 ---- 6.493B 6.099A 6.099A 6.375 -.044 6.419 2775 ---- 6.737B 6.335A 6.335A 6.618 -.043 6.661 2800 ---- 6.981B 6.580A 6.580A 6.861 -.043 6.904 2825 ---- 7.226B 6.820A 6.820A 7.106 -.041 7.147 2850 ---- 7.452B 7.065A 7.065A 7.350 -.042 7.392 1 2875 ---- ---- 7.310A 7.310A 7.596 -.040 7.636 2900 ---- ---- 7.550A 7.550A 7.841 -.040 7.881 2925 ---- ---- 7.796A 7.796A 8.087 -.040 8.127 1 2950 ---- ---- ---- ---- 8.333 -.040 8.373 2975 ---- ---- ---- ---- 8.580 -.039 8.619 3000 ---- ---- ---- ---- 8.827 -.038 8.865 3025 ---- ---- ---- ---- 9.074 -.038 9.112 3050 ---- ---- ---- ---- 9.322 -.037 9.359 3075 ---- ---- ---- ---- 9.570 -.037 9.607 3100 ---- ---- ---- ---- 9.818 -.036 9.854 3125 ---- ---- ---- ---- 10.066 -.036 10.102 4 3150 ---- ---- ---- ---- 10.314 -.036 10.350 3175 ---- ---- ---- ---- 10.562 -.036 10.598 3200 ---- ---- ---- ---- 10.811 -.036 10.847 2 3225 ---- ---- ---- ---- 11.060 -.035 11.095 3400 ---- ---- ---- ---- 12.805 -.033 12.838 2 3500 ---- ---- ---- ---- 13.804 -.032 13.836 3600 ---- ---- ---- ---- 14.804 -.032 14.836 3800 ---- ---- ---- ---- 16.804 -.032 16.836 4000 ---- ---- ---- ---- 18.804 -.032 18.836 4500 ---- ---- ---- ---- 23.804 -.032 23.836 5000 ---- ---- ---- ---- 28.804 -.032 28.836 5500 ---- ---- ---- ---- 33.804 -.032 33.836 6000 ---- ---- ---- ---- 38.804 -.032 38.836 6500 ---- ---- ---- ---- 43.804 -.032 43.836 7000 ---- ---- ---- ---- 48.804 -.032 48.836 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .002 UNCH .002 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .006 -.001 .007 10000 ---- ---- ---- ---- 78.804 -.032 78.836 1025 ---- ---- ---- ---- .007 -.001 .008 1050 ---- ---- ---- ---- .008 -.001 .009 1075 ---- ---- ---- ---- .009 -.001 .010 1100 ---- ---- ---- ---- .010 -.001 .011 11 1125 ---- ---- ---- ---- .012 -.001 .013 1150 ---- ---- ---- ---- .013 -.001 .014 1 1175 ---- ---- ---- ---- .015 -.001 .016 5 1200 ---- ---- ---- ---- .016 -.002 .018 19 1225 ---- ---- ---- ---- .018 -.002 .020 230 1250 ---- ---- ---- ---- .020 -.003 .023 11 1275 ---- ---- ---- ---- .023 -.002 .025 1300 ---- ---- ---- ---- .026 -.002 .028 245 1325 ---- ---- ---- ---- .029 -.002 .031 2 1350 ---- ---- ---- ---- .032 -.003 .035 6 1375 ---- ---- ---- ---- .036 -.003 .039 5 1400 ---- ---- ---- ---- .040 -.003 1 .043 110 1425 ---- ---- ---- ---- .045 -.003 .048 3 1450 ---- ---- ---- ---- .050 -.004 .054 91 1475 ---- ---- ---- ---- .056 -.004 .060 7 1500 ---- ---- .064A .064A .063 -.004 .067 325 1525 ---- ---- .073A .073A .071 -.004 .075 1 13 1550 ---- ---- .081A .081A .080 -.005 .085 260 1575 ---- ---- .090A .090A .091 -.005 .096 16 1600 .103 .103 .101A .101A .103 -.005 1 .108 33 1625 ---- ---- .114A .114A .116 -.007 .123 75 1650 ---- ---- .127A .127A .132 -.007 .139 1 67 1675 ---- ---- .144A .144A .150 -.008 1 .158 10 1700 ---- ---- .163A .163A .171 -.009 2 .180 300 1725 ---- ---- .184A .184A .195 -.010 .205 35 1750 ---- ---- .208A .208A .221 -.013 .234 131 1775 ---- ---- .236A .236A .252 -.015 .267 3 1800 .276 .295B .268A .295B .287 -.017 90 .304 1 641 1825 .314 .337B .305A .312A .326 -.020 2 .346 34 1850 ---- ---- .346A .346A .370 -.023 1 .393 1 23 1875 ---- ---- .392A .392A .421 -.025 .446 1 225 1900 ---- ---- .444A .444A .477 -.029 .506 145 1925 ---- ---- .502A .502A .541 -.032 .573 46 1950 ---- ---- .566A .566A .612 -.035 .647 127 1975 ---- ---- .638A .638A .691 -.038 2 .729 33 2000 ---- ---- .717A .717A .778 -.041 1 .819 20 261 2025 ---- ---- .805A .805A .874 -.043 2 .917 28 2050 ---- ---- .902A .902A .978 -.046 1.024 9 2075 ---- ---- 1.006A 1.006A 1.091 -.049 1.140 156 2100 ---- ---- 1.119A 1.119A 1.212 -.052 1.264 117 2125 ---- 1.399B 1.241A 1.241A 1.342 -.055 1.397 10 2150 ---- 1.542B 1.371A 1.371A 1.481 -.058 1.539 1 165 2175 ---- 1.694B 1.509A 1.509A 1.629 -.059 1.688 11 2200 ---- 1.854B 1.656A 1.656A 1.784 -.061 1.845 106 2215 ---- 1.955B 1.747A 1.747A 1.882 -.061 1.943 2225 ---- 2.023B 1.809A 1.809A 1.948 -.062 2.010 3 2250 2.065 2.197B 1.971A 2.197B 2.119 -.063 2 2.182 11 2275 2.253 2.378B 2.141A 2.202A 2.298 -.063 2 2.361 2 2300 ---- 2.567B 2.314A 2.314A 2.482 -.064 2.546 54 2325 ---- 2.759B 2.496A 2.496A 2.673 -.063 2.736 4 2350 ---- 2.958B 2.683A 2.683A 2.869 -.063 2.932 12 2375 ---- 3.162B 2.879A 2.879A 3.070 -.063 3.133 1 2400 ---- 3.370B 3.074A 3.074A 3.276 -.062 3.338 10 2425 ---- 3.582B 3.276A 3.276A 3.485 -.062 3.547 4 2450 ---- 3.798B 3.485A 3.485A 3.699 -.060 3.759 2 2475 ---- 4.017B 3.694A 3.694A 3.915 -.060 3.975 2 2500 ---- 4.239B 3.911A 3.911A 4.135 -.059 4.194 5 2525 ---- 4.463B 4.127A 4.127A 4.358 -.058 4.416 2550 ---- 4.689B 4.349A 4.349A 4.583 -.057 4.640 1 2575 ---- 4.918B 4.571A 4.571A 4.810 -.056 4.866 2600 ---- 5.148B 4.797A 4.797A 5.039 -.055 5.094 6 2625 ---- 5.380B 5.020A 5.020A 5.270 -.054 5.324 2650 ---- 5.612B 5.250A 5.250A 5.502 -.054 5.556 5 2675 ---- 5.847B 5.483A 5.483A 5.736 -.053 5.789 2700 ---- 6.083B 5.714A 5.714A 5.971 -.052 6.023 20 2725 ---- 6.320B 5.945A 5.945A 6.207 -.051 6.258 1 2750 ---- 6.559B 6.180A 6.180A 6.444 -.051 6.495 2 2775 ---- 6.798B 6.415A 6.415A 6.683 -.049 6.732 2800 ---- 7.038B 6.655A 6.655A 6.922 -.049 6.971 2 2825 ---- 7.278B 6.890A 6.890A 7.162 -.048 7.210 4 2850 ---- 7.520B 7.134A 7.134A 7.403 -.047 7.450 2 2875 ---- 7.762B 7.370A 7.370A 7.645 -.046 7.691 9 2900 ---- 8.005B 7.610A 7.610A 7.887 -.045 7.932 1 2925 ---- 8.248B 7.850A 7.850A 8.130 -.044 8.174 2 2950 ---- 8.492B 8.095A 8.095A 8.373 -.044 8.417 3 2975 ---- 8.736B 8.335A 8.335A 8.617 -.043 8.660 5 3000 ---- 8.981B 8.580A 8.580A 8.861 -.042 8.903 5 3025 ---- 9.226B 8.820A 8.820A 9.105 -.042 9.147 3 3050 ---- 9.425B 9.065A 9.065A 9.350 -.042 9.392 1 3075 ---- ---- 9.310A 9.310A 9.595 -.042 9.637 2 3100 ---- ---- 9.555A 9.555A 9.841 -.041 9.882 3125 ---- ---- 9.804A 9.804A 10.087 -.041 10.128 3 3150 ---- ---- ---- ---- 10.333 -.041 10.374 2 3175 ---- ---- ---- ---- 10.580 -.040 10.620 3200 ---- ---- ---- ---- 10.827 -.039 10.866 4 3225 ---- ---- ---- ---- 11.074 -.039 11.113 8 3250 ---- ---- ---- ---- 11.322 -.038 11.360 3 3275 ---- ---- ---- ---- 11.570 -.037 11.607 6 3300 ---- ---- ---- ---- 11.818 -.036 11.854 2 3325 ---- ---- ---- ---- 12.066 -.036 12.102 1 3350 ---- ---- ---- ---- 12.314 -.036 12.350 3375 ---- ---- ---- ---- 12.563 -.035 12.598 1 3400 ---- ---- ---- ---- 12.811 -.035 12.846 2 3425 ---- ---- ---- ---- 13.060 -.034 13.094 2 3450 ---- ---- ---- ---- 13.309 -.034 13.343 3 3475 ---- ---- ---- ---- 13.558 -.034 13.592 1 3500 ---- ---- ---- ---- 13.807 -.034 13.841 1 3525 ---- ---- ---- ---- 14.056 -.034 14.090 2 3550 ---- ---- ---- ---- 14.305 -.034 14.339 3 3575 ---- ---- ---- ---- 14.555 -.033 14.588 1 3600 ---- ---- ---- ---- 14.805 -.032 14.837 3625 ---- ---- ---- ---- 15.054 -.033 15.087 2 3650 ---- ---- ---- ---- 15.304 -.032 15.336 1 3675 ---- ---- ---- ---- 15.554 -.032 15.586 1 3700 ---- ---- ---- ---- 15.804 -.032 15.836 3725 ---- ---- ---- ---- 16.054 -.032 16.086 4000 ---- ---- ---- ---- 18.804 -.032 18.836 1 4500 ---- ---- ---- ---- 23.804 -.032 23.836 5000 ---- ---- ---- ---- 28.804 -.032 28.836 6000 ---- ---- ---- ---- 38.804 -.032 38.836 7500 ---- ---- ---- ---- 53.804 -.032 53.836 775 ---- ---- ---- ---- .001 -.001 .002 800 ---- ---- ---- ---- .002 UNCH .002 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .002 -.001 .003 875 ---- ---- ---- ---- .003 UNCH .003 900 ---- ---- ---- ---- .003 -.001 .004 1 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .005 UNCH .005 975 ---- ---- ---- ---- .005 -.001 .006 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .011 UNCH .011 1025 ---- ---- ---- ---- .012 -.001 .013 1050 ---- ---- ---- ---- .014 -.001 .015 1075 ---- ---- ---- ---- .016 UNCH .016 1100 ---- ---- ---- ---- .017 -.002 .019 1125 ---- ---- ---- ---- .019 -.002 .021 1150 ---- ---- ---- ---- .022 -.001 .023 1175 ---- ---- ---- ---- .024 -.002 .026 1200 ---- ---- ---- ---- .027 -.002 .029 1225 ---- ---- ---- ---- .030 -.002 .032 1250 ---- ---- ---- ---- .033 -.002 .035 1275 ---- ---- ---- ---- .037 -.002 .039 1300 ---- ---- ---- ---- .041 -.003 .044 1325 ---- ---- ---- ---- .046 -.002 .048 1350 ---- ---- ---- ---- .051 -.003 .054 1375 ---- ---- ---- ---- .056 -.004 .060 1400 ---- ---- ---- ---- .063 -.003 .066 1425 ---- ---- ---- ---- .070 -.004 .074 1450 ---- ---- .081A .081A .078 -.004 .082 1475 ---- ---- .090A .090A .087 -.005 .092 1500 ---- ---- .099A .099A .097 -.006 .103 10 1525 ---- ---- .110A .110A .109 -.006 .115 1550 ---- ---- .122A .122A .122 -.006 .128 21 1575 ---- ---- .136A .136A .136 -.008 .144 1600 ---- ---- .151A .151A .153 -.009 .162 5 1625 ---- ---- .169A .169A .172 -.010 .182 1650 ---- ---- .189A .189A .193 -.011 .204 1 1675 ---- ---- .211A .211A .217 -.013 .230 100 1700 ---- ---- .236A .236A .244 -.015 .259 2 56 1725 ---- ---- .265A .265A .274 -.017 .291 2 1750 ---- ---- .296A .296A .308 -.019 .327 1775 ---- ---- .332A .332A .346 -.021 .367 1800 ---- ---- .371A .371A .388 -.024 .412 6 1825 ---- ---- .415A .415A .435 -.027 .462 4 1850 ---- ---- .464A .464A .487 -.030 .517 19 1875 ---- ---- .517A .517A .545 -.034 .579 9 1900 ---- ---- .576A .576A .609 -.037 .646 1 9 1925 ---- ---- .641A .641A .680 -.041 .721 4 1950 ---- ---- .713A .713A .757 -.045 .802 16 1975 ---- ---- .791A .791A .842 -.048 .890 5 2000 ---- ---- .878A .878A .933 -.052 .985 12 2025 ---- ---- .971A .971A 1.032 -.056 1.088 14 2050 ---- ---- 1.070A 1.070A 1.138 -.060 1.198 2075 ---- ---- 1.178A 1.178A 1.252 -.064 1.316 2 2100 1.402 1.402 1.292A 1.321A 1.373 -.068 1 1.441 20 2125 ---- ---- 1.414A 1.414A 1.501 -.072 1.573 2150 ---- ---- 1.543A 1.543A 1.636 -.076 1.712 1 1 2175 ---- ---- 1.679A 1.679A 1.779 -.080 1.859 5 2200 ---- ---- 1.825A 1.825A 1.929 -.083 2.012 13 2225 ---- ---- 1.976A 1.976A 2.085 -.086 2.171 2250 ---- ---- 2.130A 2.130A 2.249 -.088 2.337 4 2275 ---- ---- 2.293A 2.293A 2.419 -.090 2.509 2300 ---- ---- 2.462A 2.462A 2.595 -.091 2.686 2325 ---- ---- 2.637A 2.637A 2.777 -.092 2.869 2350 ---- ---- 2.817A 2.817A 2.964 -.093 3.057 2375 ---- ---- 3.002A 3.002A 3.156 -.093 3.249 2 2400 ---- ---- 3.191A 3.191A 3.352 -.094 3.446 1 2425 ---- ---- 3.386A 3.386A 3.552 -.094 3.646 4 2450 ---- ---- 3.584A 3.584A 3.756 -.094 3.850 2475 ---- ---- 3.787A 3.787A 3.964 -.094 4.058 2 2500 ---- ---- 3.991A 3.991A 4.174 -.095 4.269 2525 ---- 4.484B 4.200A 4.200A 4.388 -.094 4.482 2550 ---- 4.703B 4.412A 4.412A 4.604 -.094 4.698 2575 ---- 4.923B 4.626A 4.626A 4.823 -.094 4.917 2600 ---- 5.146B 4.843A 4.843A 5.044 -.094 5.138 1 2625 ---- 5.371B 5.063A 5.063A 5.268 -.093 5.361 2650 ---- 5.597B 5.285A 5.285A 5.493 -.092 5.585 2675 ---- 5.825B 5.509A 5.509A 5.720 -.092 5.812 1 2700 ---- 6.055B 5.733A 5.733A 5.949 -.091 6.040 2725 ---- 6.286B 5.960A 5.960A 6.179 -.090 6.269 2750 ---- 6.519B 6.193A 6.193A 6.410 -.090 6.500 1 2775 ---- 6.753B 6.419A 6.419A 6.643 -.089 6.732 2800 ---- 6.986B 6.650A 6.650A 6.877 -.088 6.965 2825 ---- 7.222B 6.887A 6.887A 7.112 -.087 7.199 2 2850 ---- 7.458B 7.116A 7.116A 7.347 -.087 7.434 1 2875 ---- 7.695B 7.350A 7.350A 7.584 -.086 7.670 1 2900 ---- 7.934B 7.590A 7.590A 7.822 -.085 7.907 1 2925 ---- 8.173B 7.822A 7.822A 8.060 -.085 8.145 1 2950 ---- 8.412B 8.064A 8.064A 8.299 -.084 8.383 1 2975 ---- 8.653B 8.298A 8.298A 8.539 -.083 8.622 3000 ---- 8.894B 8.542A 8.542A 8.779 -.083 8.862 3025 ---- 9.136B 8.778A 8.778A 9.020 -.082 9.102 3050 ---- 9.378B 9.018A 9.018A 9.261 -.082 9.343 2 3075 ---- 9.620B 9.258A 9.258A 9.503 -.081 9.584 3100 ---- 9.863B 9.498A 9.498A 9.746 -.080 9.826 3125 ---- 10.107B 9.744A 9.744A 9.989 -.080 10.069 3150 ---- 10.350B 9.984A 9.984A 10.232 -.080 10.312 3175 ---- 10.595B 10.224A 10.224A 10.476 -.079 10.555 3200 ---- 10.839B 10.470A 10.470A 10.720 -.079 10.799 3225 ---- 11.084B 10.716A 10.716A 10.965 -.078 11.043 3250 ---- 11.330B 10.960A 10.960A 11.210 -.077 11.287 3500 ---- ---- ---- ---- 13.674 -.074 13.748 4000 ---- ---- ---- ---- 18.658 -.071 18.729 5000 ---- ---- ---- ---- 28.658 -.071 28.729 850 ---- ---- ---- ---- .005 UNCH .005 875 ---- ---- ---- ---- .005 -.001 .006 900 ---- ---- ---- ---- .006 -.001 .007 925 ---- ---- ---- ---- .007 -.001 .008 950 ---- ---- ---- ---- .008 -.001 .009 975 ---- ---- ---- ---- .009 -.001 .010 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .016 -.001 .017 10000 ---- ---- ---- ---- 78.658 -.071 78.729 1025 ---- ---- ---- ---- .018 -.002 .020 1050 ---- ---- ---- ---- .020 -.002 .022 1075 ---- ---- ---- ---- .023 -.001 .024 1100 ---- ---- ---- ---- .025 -.002 .027 1125 ---- ---- ---- ---- .028 -.002 .030 1150 ---- ---- ---- ---- .031 -.002 .033 1175 ---- ---- ---- ---- .035 -.002 .037 1200 ---- ---- ---- ---- .038 -.003 .041 1225 ---- ---- ---- ---- .042 -.003 .045 1250 ---- ---- ---- ---- .047 -.003 .050 1275 ---- ---- ---- ---- .052 -.003 .055 1300 ---- ---- ---- ---- .058 -.002 .060 233 1325 ---- ---- ---- ---- .064 -.003 .067 1 1350 ---- ---- ---- ---- .070 -.004 .074 1375 ---- ---- ---- ---- .078 -.003 .081 1 1400 ---- ---- ---- ---- .087 -.003 .090 1 1425 ---- ---- ---- ---- .096 -.004 .100 1450 ---- ---- .110A .110A .107 -.004 .111 1475 ---- ---- .122A .122A .119 -.005 .124 1500 ---- ---- .134A .134A .133 -.005 .138 1000 1525 ---- ---- .148A .148A .148 -.006 .154 6 1550 ---- ---- .164A .164A .165 -.007 .172 40 1575 ---- ---- .182A .182A .184 -.008 .192 17 1600 ---- ---- .202A .202A .205 -.009 .214 2000 1625 ---- ---- .224A .224A .228 -.011 .239 13 1650 ---- ---- .249A .249A .255 -.012 .267 61 1675 ---- ---- .277A .277A .284 -.014 .298 106 1700 ---- ---- .308A .308A .317 -.016 .333 1002 1725 ---- ---- .341A .341A .353 -.018 .371 25 1750 ---- ---- .379A .379A .393 -.021 .414 136 1775 ---- ---- .420A .420A .438 -.023 .461 12 1800 ---- ---- .465A .465A .487 -.025 .512 42 1825 ---- ---- .516A .516A .540 -.029 .569 9 1850 ---- ---- .571A .571A .599 -.032 .631 8 1875 ---- ---- .633A .633A .664 -.035 .699 100 1900 .759 .759 .698A .759 .734 -.038 1 .772 17 1925 ---- ---- .771A .771A .810 -.042 .852 5 1950 ---- ---- .849A .849A .893 -.045 .938 1975 ---- ---- .934A .934A .983 -.048 1.031 7 2000 ---- ---- 1.023A 1.023A 1.079 -.052 1.131 137 2025 ---- ---- 1.121A 1.121A 1.183 -.054 1.237 2050 ---- ---- 1.226A 1.226A 1.294 -.057 1.351 2075 ---- ---- 1.337A 1.337A 1.411 -.061 1.472 2100 1.499 1.580B 1.456A 1.541A 1.536 -.063 2 1.599 6 2125 ---- ---- 1.581A 1.581A 1.667 -.067 1.734 2150 ---- ---- 1.718A 1.718A 1.805 -.070 30 1.875 5 2175 ---- ---- 1.857A 1.857A 1.950 -.072 2.022 2200 ---- ---- 2.001A 2.001A 2.101 -.075 2.176 4 2225 ---- ---- 2.151A 2.151A 2.258 -.077 2.335 2250 ---- ---- 2.308A 2.308A 2.421 -.079 2.500 1 2275 ---- ---- 2.470A 2.470A 2.589 -.081 2.670 2 2300 ---- ---- 2.637A 2.637A 2.763 -.083 2.846 2325 ---- ---- 2.809A 2.809A 2.942 -.084 3.026 2350 ---- ---- 2.991A 2.991A 3.125 -.086 3.211 2375 ---- ---- 3.169A 3.169A 3.313 -.087 3.400 2400 ---- ---- 3.359A 3.359A 3.506 -.087 3.593 3 2425 ---- ---- 3.550A 3.550A 3.702 -.088 3.790 4 2450 ---- ---- 3.745A 3.745A 3.902 -.088 3.990 2 2475 ---- ---- 3.940A 3.940A 4.105 -.089 4.194 6 2500 ---- ---- 4.145A 4.145A 4.311 -.090 4.401 4 2525 ---- 4.611B 4.349A 4.349A 4.520 -.090 4.610 2550 ---- 4.825B 4.553A 4.553A 4.732 -.090 4.822 2575 ---- 5.040B 4.767A 4.767A 4.947 -.090 5.037 2600 ---- 5.259B 4.977A 4.977A 5.164 -.090 5.254 3 2625 ---- 5.478B 5.195A 5.195A 5.383 -.089 5.472 2650 ---- 5.701B 5.409A 5.409A 5.604 -.089 5.693 2675 5.896 5.925B 5.632A 5.925B 5.826 -.090 1 5.916 2700 6.121 6.150B 5.853A 5.948A 6.051 -.089 1 6.140 2725 ---- 6.379B 6.075A 6.075A 6.277 -.089 6.366 1 2750 ---- 6.606B 6.299A 6.299A 6.504 -.089 6.593 1 2775 ---- 6.837B 6.527A 6.527A 6.733 -.088 6.821 2800 ---- 7.067B 6.750A 6.750A 6.963 -.088 7.051 2825 ---- 7.299B 6.983A 6.983A 7.194 -.088 7.282 2850 ---- 7.532B 7.209A 7.209A 7.427 -.087 7.514 1 2875 ---- 7.767B 7.442A 7.442A 7.660 -.087 7.747 1 2900 ---- 8.002B 7.672A 7.672A 7.894 -.087 7.981 2925 ---- 8.238B 7.910A 7.910A 8.130 -.086 8.216 2950 ---- 8.474B 8.143A 8.143A 8.366 -.085 8.451 1 2975 ---- 8.712B 8.379A 8.379A 8.602 -.086 8.688 3000 ---- 8.950B 8.615A 8.615A 8.840 -.085 8.925 1 3025 ---- 9.189B 8.851A 8.851A 9.078 -.085 9.163 1 3050 ---- 9.428B 9.088A 9.088A 9.317 -.084 9.401 1 3075 ---- 9.668B 9.326A 9.326A 9.556 -.084 9.640 1 3100 ---- 9.909B 9.560A 9.560A 9.796 -.083 9.879 3125 ---- 10.150B 9.800A 9.800A 10.037 -.083 10.120 5 3150 ---- 10.391B 10.040A 10.040A 10.278 -.082 10.360 1 3175 ---- 10.633B 10.280A 10.280A 10.519 -.082 10.601 2 3200 ---- 10.876B 10.520A 10.520A 10.761 -.082 10.843 3 3225 ---- 11.119B 10.766A 10.766A 11.003 -.082 11.085 4 3250 ---- 11.362B 11.008A 11.008A 11.246 -.081 11.327 2 3275 ---- 11.606B 11.245A 11.245A 11.489 -.081 11.570 2 5 3300 ---- 11.850B 11.492A 11.492A 11.733 -.080 11.813 3 3325 ---- 12.094B 11.735A 11.735A 11.977 -.080 12.057 6 3350 ---- 12.339B 11.976A 11.976A 12.221 -.080 12.301 9 3375 ---- 12.584B 12.222A 12.222A 12.466 -.079 12.545 10 3400 ---- 12.829B 12.460A 12.460A 12.711 -.078 12.789 14 3500 ---- ---- 13.440A 13.440A 13.693 -.078 13.771 12 4000 ---- ---- ---- ---- 18.658 -.071 18.729 5000 ---- ---- ---- ---- 28.658 -.071 28.729 6000 ---- ---- ---- ---- 38.658 -.071 38.729 7000 ---- ---- ---- ---- 48.658 -.071 48.729 800 ---- ---- ---- ---- .005 -.001 .006 1 8000 ---- ---- ---- ---- 58.658 -.071 58.729 825 ---- ---- ---- ---- .006 -.001 .007 850 ---- ---- ---- ---- .007 -.001 .008 875 ---- ---- ---- ---- .008 -.001 .009 900 ---- ---- ---- ---- .009 -.002 .011 9000 ---- ---- ---- ---- 68.658 -.071 68.729 925 ---- ---- ---- ---- .011 -.001 .012 950 ---- ---- ---- ---- .012 -.002 .014 975 ---- ---- ---- ---- .014 -.001 .015 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .033 -.001 .034 10000 ---- ---- ---- ---- 78.507 -.060 78.567 1025 ---- ---- ---- ---- .036 -.001 .037 1050 ---- ---- ---- ---- .039 -.001 .040 1075 ---- ---- ---- ---- .043 -.001 .044 1100 ---- ---- ---- ---- .047 -.001 .048 1125 ---- ---- ---- ---- .051 -.002 .053 1150 ---- ---- ---- ---- .056 -.002 .058 1175 ---- ---- ---- ---- .061 -.002 .063 1200 ---- ---- ---- ---- .067 -.002 .069 9 1225 ---- ---- ---- ---- .074 -.002 .076 1250 ---- ---- ---- ---- .081 -.003 .084 1275 ---- ---- ---- ---- .089 -.004 .093 1300 ---- ---- ---- ---- .098 -.004 .102 1325 ---- ---- ---- ---- .109 -.004 .113 1350 ---- ---- ---- ---- .120 -.004 .124 1375 ---- ---- ---- ---- .132 -.005 .137 1400 ---- ---- ---- ---- .146 -.006 .152 102 1425 ---- ---- .166A .166A .161 -.006 .167 1450 ---- ---- .182A .182A .178 -.006 .184 1475 ---- ---- .199A .199A .196 -.007 .203 1500 ---- ---- .218A .218A .216 -.008 .224 1525 ---- ---- .239A .239A .238 -.009 .247 6 1550 ---- ---- .262A .262A .262 -.010 .272 2 1575 ---- ---- .287A .287A .289 -.011 .300 1600 ---- ---- .315A .315A .319 -.011 .330 41 1625 ---- ---- .346A .346A .351 -.013 .364 42 1650 ---- ---- .380A .380A .386 -.014 .400 42 1675 ---- ---- .416A .416A .425 -.016 .441 1 1700 ---- ---- .456A .456A .467 -.017 .484 113 1725 ---- ---- .500A .500A .513 -.019 .532 2 1750 ---- ---- .548A .548A .563 -.022 .585 19 1775 ---- ---- .599A .599A .618 -.023 .641 1800 ---- ---- .655A .655A .678 -.025 1 .703 21 1825 ---- ---- .716A .716A .742 -.027 .769 1850 ---- ---- .781A .781A .811 -.030 .841 125 1875 ---- ---- .851A .851A .886 -.032 .918 1 13 1900 ---- ---- .927A .927A .967 -.034 1.001 1 1925 ---- ---- 1.008A 1.008A 1.053 -.037 1.090 1950 ---- ---- 1.095A 1.095A 1.145 -.039 1 1.184 1975 ---- ---- 1.187A 1.187A 1.243 -.041 1.284 2000 ---- ---- 1.290A 1.290A 1.347 -.043 1.390 151 2025 ---- ---- 1.394A 1.394A 1.457 -.045 1.502 2050 ---- ---- 1.504A 1.504A 1.573 -.047 1.620 2075 ---- ---- 1.620A 1.620A 1.694 -.050 1.744 1 2100 ---- ---- 1.742A 1.742A 1.821 -.052 1.873 9 2125 ---- ---- 1.868A 1.868A 1.954 -.053 2.007 2150 ---- ---- 2.001A 2.001A 2.092 -.055 2.147 4 2175 ---- ---- 2.139A 2.139A 2.235 -.058 2.293 2200 ---- ---- 2.283A 2.283A 2.384 -.059 2.443 100 2225 ---- ---- 2.431A 2.431A 2.537 -.061 2.598 8 2250 ---- ---- 2.585A 2.585A 2.696 -.062 2.758 2275 ---- ---- 2.745A 2.745A 2.859 -.064 2.923 2300 ---- ---- 2.905A 2.905A 3.026 -.066 3.092 2325 ---- ---- 3.072A 3.072A 3.198 -.067 3.265 2350 ---- ---- 3.244A 3.244A 3.375 -.067 3.442 6 2375 ---- ---- 3.420A 3.420A 3.555 -.069 3.624 2400 ---- ---- 3.601A 3.601A 3.739 -.070 3.809 21 2425 ---- ---- 3.781A 3.781A 3.926 -.071 3.997 2450 ---- ---- 3.967A 3.967A 4.117 -.072 4.189 2475 ---- 4.385B 4.157A 4.157A 4.311 -.073 4.384 2500 ---- 4.583B 4.349A 4.349A 4.509 -.072 4.581 12 2525 ---- 4.785B 4.545A 4.545A 4.709 -.073 4.782 2550 ---- 4.990B 4.747A 4.747A 4.912 -.073 4.985 2575 ---- 5.197B 4.945A 4.945A 5.117 -.074 5.191 2600 ---- 5.406B 5.149A 5.149A 5.325 -.074 5.399 16 2625 ---- 5.617B 5.355A 5.355A 5.535 -.074 5.609 2650 ---- 5.831B 5.563A 5.563A 5.747 -.074 5.821 1 2675 ---- 6.046B 5.778A 5.778A 5.961 -.074 6.035 2700 ---- 6.263B 5.991A 5.991A 6.177 -.074 6.251 1 2725 ---- 6.482B 6.201A 6.201A 6.395 -.074 6.469 2750 ---- 6.702B 6.418A 6.418A 6.614 -.074 6.688 2775 ---- 6.924B 6.639A 6.639A 6.835 -.074 6.909 2800 ---- 7.148B 6.855A 6.855A 7.057 -.074 7.131 2825 ---- 7.372B 7.075A 7.075A 7.281 -.073 7.354 2850 ---- 7.598B 7.302A 7.302A 7.505 -.074 7.579 2875 ---- 7.825B 7.526A 7.526A 7.731 -.073 7.804 2900 ---- 8.053B 7.751A 7.751A 7.958 -.073 8.031 2925 ---- 8.282B 7.977A 7.977A 8.186 -.073 8.259 2950 ---- 8.512B 8.204A 8.204A 8.415 -.073 8.488 2975 ---- 8.743B 8.433A 8.433A 8.645 -.073 8.718 3000 ---- 8.975B 8.657A 8.657A 8.876 -.073 8.949 3025 ---- 9.208B 8.891A 8.891A 9.108 -.072 9.180 3050 ---- 9.441B 9.118A 9.118A 9.340 -.072 9.412 3075 ---- 9.676B 9.354A 9.354A 9.573 -.073 9.646 3100 ---- 9.910B 9.581A 9.581A 9.807 -.072 9.879 3125 ---- 10.146B 9.820A 9.820A 10.042 -.072 10.114 3150 ---- 10.382B 10.054A 10.054A 10.277 -.072 10.349 3175 ---- 10.618B 10.284A 10.284A 10.513 -.072 10.585 3200 ---- 10.856B 10.524A 10.524A 10.749 -.072 10.821 3225 ---- 11.093B 10.760A 10.760A 10.986 -.072 11.058 3250 ---- 11.332B 10.990A 10.990A 11.224 -.071 11.295 3275 ---- 11.570B 11.232A 11.232A 11.462 -.071 11.533 3300 ---- 11.810B 11.470A 11.470A 11.700 -.071 11.771 2 3325 ---- 12.049B 11.708A 11.708A 11.939 -.071 12.010 3350 ---- 12.290B 11.940A 11.940A 12.179 -.071 12.250 3375 ---- 12.530B 12.180A 12.180A 12.419 -.070 12.489 3400 ---- 12.771B 12.420A 12.420A 12.659 -.071 12.730 3425 ---- 13.012B 12.664A 12.664A 12.900 -.070 12.970 3450 ---- 13.254B 12.900A 12.900A 13.141 -.070 13.211 3475 ---- 13.496B 13.139A 13.139A 13.382 -.071 13.453 3500 ---- 13.738B 13.380A 13.380A 13.624 -.070 13.694 3525 ---- 13.981B 13.627A 13.627A 13.867 -.069 13.936 3550 ---- 14.224B 13.868A 13.868A 14.109 -.070 14.179 3575 ---- 14.467B 14.110A 14.110A 14.352 -.069 14.421 3600 ---- 14.711B 14.350A 14.350A 14.596 -.068 14.664 3625 ---- 14.955B 14.594A 14.594A 14.839 -.069 14.908 3650 ---- 15.199B 14.838A 14.838A 15.083 -.068 15.151 3675 ---- 15.444B 15.080A 15.080A 15.327 -.068 15.395 3700 ---- 15.688B 15.320A 15.320A 15.572 -.068 15.640 3725 ---- 15.933B 15.569A 15.569A 15.816 -.068 15.884 3750 ---- 16.178B 15.813A 15.813A 16.061 -.068 16.129 3775 ---- 16.424B 16.056A 16.056A 16.307 -.067 16.374 3800 ---- 16.669B 16.302A 16.302A 16.552 -.067 16.619 3825 ---- 16.900B 16.542A 16.542A 16.798 -.067 16.865 3850 ---- ---- 16.786A 16.786A 17.044 -.066 17.110 3875 ---- ---- 17.030A 17.030A 17.290 -.066 17.356 3900 ---- ---- 17.280A 17.280A 17.537 -.066 17.603 3925 ---- ---- ---- ---- 17.784 -.065 17.849 3950 ---- ---- ---- ---- 18.031 -.065 18.096 3975 ---- ---- ---- ---- 18.278 -.064 18.342 4000 ---- ---- ---- ---- 18.525 -.065 18.590 4025 ---- ---- ---- ---- 18.773 -.064 18.837 4050 ---- ---- ---- ---- 19.020 -.064 19.084 4075 ---- ---- ---- ---- 19.268 -.064 19.332 4500 ---- ---- ---- ---- 23.507 -.060 23.567 5000 ---- ---- ---- ---- 28.507 -.060 28.567 6000 ---- ---- ---- ---- 38.507 -.060 38.567 7000 ---- ---- ---- ---- 48.507 -.060 48.567 725 ---- ---- ---- ---- .012 UNCH .012 750 ---- ---- ---- ---- .013 UNCH .013 775 ---- ---- ---- ---- .015 UNCH .015 800 ---- ---- ---- ---- .017 UNCH .017 8000 ---- ---- ---- ---- 58.507 -.060 58.567 825 ---- ---- ---- ---- .018 UNCH .018 850 ---- ---- ---- ---- .020 UNCH .020 875 ---- ---- ---- ---- .022 UNCH .022 900 ---- ---- ---- ---- .024 UNCH .024 9000 ---- ---- ---- ---- 68.507 -.060 68.567 925 ---- ---- ---- ---- .026 UNCH .026 950 ---- ---- ---- ---- .028 -.001 .029 975 ---- ---- ---- ---- .031 UNCH .031 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .047 UNCH .047 10000 ---- ---- ---- ---- 78.313 -.100 78.413 1025 ---- ---- ---- ---- .051 -.001 .052 1050 ---- ---- ---- ---- .056 -.001 .057 1075 ---- ---- ---- ---- .061 -.001 .062 1100 ---- ---- ---- ---- .067 -.001 .068 1125 ---- ---- ---- ---- .073 -.002 .075 1150 ---- ---- ---- ---- .080 -.002 .082 1175 ---- ---- ---- ---- .087 -.002 .089 1200 ---- ---- ---- ---- .096 -.002 .098 1225 ---- ---- ---- ---- .105 -.002 .107 1250 ---- ---- ---- ---- .115 -.003 .118 1275 ---- ---- ---- ---- .126 -.003 .129 1300 ---- ---- ---- ---- .138 -.004 .142 1325 ---- ---- ---- ---- .151 -.005 .156 1350 ---- ---- ---- ---- .166 -.005 .171 1375 ---- ---- ---- ---- .182 -.006 .188 1400 ---- ---- ---- ---- .200 -.007 .207 100 1425 ---- ---- ---- ---- .220 -.007 .227 1450 ---- ---- ---- ---- .242 -.008 .250 1475 ---- ---- ---- ---- .266 -.009 .275 1500 ---- ---- ---- ---- .292 -.010 .302 1525 ---- ---- .329A .329A .321 -.010 .331 1550 ---- ---- .360A .360A .352 -.012 .364 1575 ---- ---- .393A .393A .386 -.013 .399 1600 ---- ---- .429A .429A .423 -.014 .437 1625 ---- ---- .467A .467A .463 -.016 .479 1650 ---- ---- .509A .509A .507 -.017 .524 1675 ---- ---- .554A .554A .554 -.018 .572 1700 ---- ---- .602A .602A .605 -.020 .625 1725 ---- ---- .654A .654A .659 -.022 .681 1750 ---- ---- .709A .709A .717 -.024 .741 1775 ---- ---- .769A .769A .780 -.025 .805 1800 ---- ---- .831A .831A .847 -.027 .874 1825 ---- ---- .899A .899A .918 -.029 .947 19 1850 ---- ---- .970A .970A .993 -.032 1.025 1875 ---- ---- 1.049A 1.049A 1.074 -.033 1.107 1900 ---- ---- 1.129A 1.129A 1.159 -.036 1.195 1925 ---- ---- 1.218A 1.218A 1.249 -.039 1.288 1950 ---- ---- 1.309A 1.309A 1.345 -.040 1.385 1975 ---- ---- 1.407A 1.407A 1.446 -.043 1.489 2000 ---- ---- 1.510A 1.510A 1.552 -.045 1.597 2025 ---- ---- 1.620A 1.620A 1.664 -.047 1.711 2050 ---- ---- 1.732A 1.732A 1.781 -.049 1.830 1 2075 ---- ---- 1.853A 1.853A 1.903 -.051 1.954 2100 ---- ---- 1.974A 1.974A 2.031 -.052 2.083 2125 ---- ---- 2.103A 2.103A 2.163 -.055 2.218 2150 ---- ---- 2.237A 2.237A 2.301 -.056 2.357 1 2175 ---- ---- 2.378A 2.378A 2.443 -.059 2.502 2200 ---- ---- 2.519A 2.519A 2.589 -.061 2.650 3 2225 ---- ---- 2.667A 2.667A 2.741 -.063 2.804 2250 ---- ---- 2.821A 2.821A 2.896 -.066 2.962 2 2275 ---- ---- 2.977A 2.977A 3.056 -.068 3.124 2300 ---- ---- 3.137A 3.137A 3.220 -.070 3.290 10 2325 ---- ---- 3.300A 3.300A 3.388 -.072 3.460 2350 ---- ---- 3.469A 3.469A 3.559 -.075 3.634 2375 ---- ---- 3.640A 3.640A 3.734 -.077 3.811 2400 ---- ---- 3.814A 3.814A 3.912 -.080 3.992 2425 ---- ---- 3.992A 3.992A 4.094 -.082 4.176 2450 ---- ---- 4.173A 4.173A 4.278 -.085 4.363 2475 ---- ---- 4.357A 4.357A 4.466 -.087 4.553 2500 ---- ---- 4.544A 4.544A 4.656 -.089 4.745 2525 ---- ---- 4.734A 4.734A 4.850 -.090 4.940 2550 ---- ---- 4.926A 4.926A 5.045 -.093 5.138 2575 ---- ---- 5.121A 5.121A 5.244 -.094 5.338 2600 ---- ---- 5.319A 5.319A 5.444 -.096 5.540 2625 ---- ---- 5.519A 5.519A 5.647 -.097 5.744 2650 ---- ---- 5.722A 5.722A 5.852 -.098 5.950 2675 ---- ---- 5.925A 5.925A 6.059 -.098 6.157 2700 ---- ---- 6.131A 6.131A 6.267 -.100 6.367 2725 ---- ---- 6.340A 6.340A 6.478 -.100 6.578 2750 ---- ---- 6.549A 6.549A 6.690 -.101 6.791 2775 ---- ---- 6.760A 6.760A 6.904 -.101 7.005 2800 ---- ---- 6.973A 6.973A 7.119 -.102 7.221 15 15 2825 ---- ---- 7.187A 7.187A 7.336 -.102 7.438 2850 ---- ---- 7.403A 7.403A 7.554 -.103 7.657 2875 ---- ---- 7.621A 7.621A 7.774 -.103 7.877 2900 ---- ---- 7.844A 7.844A 7.995 -.103 8.098 2925 ---- ---- 8.059A 8.059A 8.216 -.104 8.320 2950 ---- ---- 8.281A 8.281A 8.439 -.104 8.543 2975 ---- 8.769B 8.503A 8.503A 8.664 -.103 8.767 3000 ---- 8.995B 8.726A 8.726A 8.889 -.103 8.992 3025 ---- 9.222B 8.951A 8.951A 9.115 -.104 9.219 3050 ---- 9.450B 9.180A 9.180A 9.342 -.104 9.446 3075 ---- 9.679B 9.402A 9.402A 9.569 -.104 9.673 3100 ---- 9.909B 9.630A 9.630A 9.798 -.104 9.902 3125 ---- 10.140B 9.859A 9.859A 10.027 -.105 10.132 3150 ---- 10.369B 10.087A 10.087A 10.258 -.104 10.362 3175 ---- 10.603B 10.316A 10.316A 10.488 -.105 10.593 3200 ---- 10.836B 10.551A 10.551A 10.720 -.104 10.824 3225 ---- 11.069B 10.778A 10.778A 10.952 -.105 11.057 3250 ---- 11.300B 11.010A 11.010A 11.185 -.104 11.289 3275 ---- 11.537B 11.242A 11.242A 11.418 -.105 11.523 3500 ---- 13.668B 13.359A 13.359A 13.544 -.104 13.648 4000 ---- 18.512B 18.183A 18.183A 18.380 -.103 18.483 4500 ---- ---- ---- ---- 23.318 -.101 23.419 5000 ---- ---- ---- ---- 28.313 -.100 28.413 6000 ---- ---- ---- ---- 38.313 -.100 38.413 7000 ---- ---- ---- ---- 48.313 -.100 48.413 8000 ---- ---- ---- ---- 58.313 -.100 58.413 825 ---- ---- ---- ---- .023 UNCH .023 850 ---- ---- ---- ---- .026 UNCH .026 875 ---- ---- ---- ---- .029 UNCH .029 900 ---- ---- ---- ---- .032 UNCH .032 9000 ---- ---- ---- ---- 68.313 -.100 68.413 925 ---- ---- ---- ---- .035 -.001 .036 950 ---- ---- ---- ---- .039 UNCH .039 975 ---- ---- ---- ---- .043 UNCH .043 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .038 +.002 .036 1 10000 ---- ---- ---- ---- 78.055 -.100 78.155 1025 ---- ---- ---- ---- .045 +.002 .043 1050 ---- ---- ---- ---- .052 +.002 .050 1075 ---- ---- ---- ---- .060 +.002 .058 1100 ---- ---- ---- ---- .069 +.002 .067 1125 ---- ---- ---- ---- .079 +.002 .077 1150 ---- ---- ---- ---- .091 +.003 .088 1175 ---- ---- ---- ---- .103 +.002 .101 1200 ---- ---- ---- ---- .117 +.003 .114 1225 ---- ---- ---- ---- .132 +.002 .130 1250 ---- ---- ---- ---- .148 +.002 .146 1275 ---- ---- ---- ---- .166 +.002 .164 1300 ---- ---- ---- ---- .185 +.001 .184 1325 ---- ---- ---- ---- .206 +.001 .205 1350 ---- ---- ---- ---- .229 UNCH .229 1 1375 ---- ---- ---- ---- .253 -.001 .254 1 1400 ---- ---- ---- ---- .279 -.002 .281 1425 ---- ---- ---- ---- .308 -.003 .311 1450 ---- ---- ---- ---- .338 -.004 .342 1475 ---- ---- ---- ---- .370 -.006 .376 1500 ---- ---- ---- ---- .405 -.008 .413 1525 ---- ---- ---- ---- .442 -.010 .452 1550 ---- ---- ---- ---- .482 -.012 .494 1575 ---- ---- ---- ---- .525 -.014 .539 1600 ---- ---- ---- ---- .570 -.017 .587 1 1625 ---- ---- ---- ---- .619 -.019 .638 1650 ---- ---- ---- ---- .670 -.023 .693 1675 ---- ---- ---- ---- .726 -.024 .750 1700 ---- ---- ---- ---- .784 -.028 .812 1725 ---- ---- ---- ---- .846 -.031 .877 1750 ---- ---- ---- ---- .913 -.032 .945 1775 ---- ---- ---- ---- .983 -.035 1.018 1800 ---- ---- ---- ---- 1.058 -.037 1.095 17 1825 ---- ---- ---- ---- 1.137 -.038 1.175 5 1850 ---- ---- ---- ---- 1.220 -.040 1.260 100 1875 ---- ---- ---- ---- 1.308 -.042 1.350 1900 ---- ---- 1.423A 1.423A 1.401 -.042 1.443 1925 ---- ---- ---- ---- 1.498 -.043 1.541 1950 ---- ---- ---- ---- 1.600 -.043 1.643 1975 ---- ---- ---- ---- 1.706 -.044 1.750 2000 ---- ---- 1.826A 1.826A 1.818 -.043 1.861 1 2025 ---- ---- ---- ---- 1.933 -.043 1.976 2050 ---- ---- ---- ---- 2.053 -.043 2.096 2075 ---- ---- ---- ---- 2.178 -.042 2.220 2100 ---- ---- ---- ---- 2.307 -.041 2.348 1 2125 ---- ---- 2.429A 2.429A 2.440 -.041 2.481 2150 ---- ---- ---- ---- 2.577 -.041 2.618 2175 ---- ---- ---- ---- 2.718 -.041 2.759 2200 ---- ---- ---- ---- 2.863 -.041 2.904 25 2225 ---- ---- ---- ---- 3.012 -.041 3.053 2250 ---- ---- ---- ---- 3.164 -.042 3.206 2275 ---- ---- ---- ---- 3.320 -.042 3.362 1 2300 ---- ---- ---- ---- 3.479 -.044 3.523 2325 ---- ---- ---- ---- 3.642 -.045 3.687 2350 ---- ---- ---- ---- 3.808 -.047 3.855 2375 ---- ---- ---- ---- 3.976 -.050 4.026 100 2400 ---- ---- ---- ---- 4.148 -.052 4.200 8 2425 ---- ---- ---- ---- 4.322 -.056 4.378 2450 ---- ---- ---- ---- 4.500 -.059 4.559 2475 ---- ---- ---- ---- 4.680 -.062 4.742 2500 ---- ---- ---- ---- 4.862 -.067 4.929 2525 ---- ---- ---- ---- 5.047 -.071 5.118 6 2550 ---- ---- ---- ---- 5.235 -.074 5.309 2575 ---- ---- ---- ---- 5.424 -.080 5.504 2600 ---- ---- ---- ---- 5.616 -.084 5.700 2625 ---- ---- ---- ---- 5.810 -.088 5.898 2650 ---- ---- ---- ---- 6.006 -.093 6.099 2675 ---- ---- ---- ---- 6.204 -.097 6.301 2700 ---- ---- ---- ---- 6.404 -.102 6.506 2725 ---- ---- ---- ---- 6.606 -.106 6.712 2750 ---- ---- ---- ---- 6.810 -.109 6.919 2775 ---- ---- ---- ---- 7.015 -.113 7.128 2800 ---- ---- ---- ---- 7.222 -.117 7.339 2825 ---- ---- ---- ---- 7.430 -.121 7.551 2850 ---- ---- ---- ---- 7.640 -.124 7.764 2875 ---- ---- ---- ---- 7.851 -.127 7.978 2900 ---- ---- ---- ---- 8.063 -.130 8.193 2925 ---- ---- ---- ---- 8.277 -.132 8.409 2950 ---- ---- ---- ---- 8.492 -.135 8.627 2975 ---- ---- ---- ---- 8.709 -.136 8.845 3000 ---- ---- ---- ---- 8.926 -.138 9.064 13 3025 ---- ---- ---- ---- 9.145 -.139 9.284 3050 ---- ---- ---- ---- 9.364 -.140 9.504 3075 ---- ---- ---- ---- 9.585 -.141 9.726 3100 ---- ---- ---- ---- 9.807 -.141 9.948 3125 ---- ---- ---- ---- 10.029 -.142 10.171 3150 ---- ---- ---- ---- 10.253 -.142 10.395 3175 ---- ---- ---- ---- 10.477 -.142 10.619 3200 ---- ---- ---- ---- 10.702 -.143 10.845 3225 ---- ---- ---- ---- 10.928 -.142 11.070 3250 ---- ---- ---- ---- 11.155 -.142 11.297 3275 ---- ---- ---- ---- 11.383 -.141 11.524 15 3300 ---- ---- ---- ---- 11.611 -.140 11.751 3325 ---- ---- ---- ---- 11.840 -.140 11.980 3350 ---- ---- ---- ---- 12.070 -.139 12.209 3375 ---- ---- ---- ---- 12.300 -.138 12.438 3400 ---- ---- ---- ---- 12.531 -.137 12.668 3425 ---- ---- ---- ---- 12.763 -.135 12.898 3450 ---- ---- ---- ---- 12.995 -.134 13.129 3475 ---- ---- ---- ---- 13.228 -.133 13.361 3500 ---- ---- ---- ---- 13.461 -.132 13.593 3525 ---- ---- ---- ---- 13.695 -.130 13.825 3550 ---- ---- ---- ---- 13.929 -.129 14.058 3575 ---- ---- ---- ---- 14.164 -.127 14.291 3600 ---- ---- ---- ---- 14.399 -.126 14.525 3625 ---- ---- ---- ---- 14.635 -.125 14.760 3650 ---- ---- ---- ---- 14.871 -.123 14.994 3675 ---- ---- ---- ---- 15.108 -.121 15.229 3700 ---- ---- ---- ---- 15.345 -.120 15.465 3725 ---- ---- ---- ---- 15.582 -.119 15.701 3750 ---- ---- ---- ---- 15.820 -.118 15.938 3775 ---- ---- ---- ---- 16.058 -.116 16.174 3800 ---- ---- ---- ---- 16.297 -.115 16.412 3825 ---- ---- ---- ---- 16.536 -.113 16.649 3850 ---- ---- ---- ---- 16.775 -.113 16.888 3875 ---- ---- ---- ---- 17.015 -.111 17.126 3900 ---- ---- ---- ---- 17.255 -.110 17.365 3925 ---- ---- ---- ---- 17.495 -.109 17.604 3950 ---- ---- ---- ---- 17.735 -.109 17.844 3975 ---- ---- ---- ---- 17.976 -.108 18.084 4000 ---- ---- ---- ---- 18.217 -.107 18.324 4025 ---- ---- ---- ---- 18.459 -.106 18.565 4050 ---- ---- ---- ---- 18.701 -.105 18.806 4075 ---- ---- ---- ---- 18.943 -.104 19.047 4500 ---- ---- ---- ---- 23.095 -.099 23.194 5000 ---- ---- ---- ---- 28.055 -.100 28.155 6000 ---- ---- ---- ---- 38.055 -.100 38.155 7000 ---- ---- ---- ---- 48.055 -.100 48.155 725 ---- ---- ---- ---- .004 UNCH .004 750 ---- ---- ---- ---- .006 +.001 .005 775 ---- ---- ---- ---- .007 +.001 .006 800 ---- ---- ---- ---- .009 +.001 .008 8000 ---- ---- ---- ---- 58.055 -.100 58.155 825 ---- ---- ---- ---- .011 +.001 .010 850 ---- ---- ---- ---- .013 +.001 .012 875 ---- ---- ---- ---- .016 +.001 .015 900 ---- ---- ---- ---- .019 +.001 .018 9000 ---- ---- ---- ---- 68.055 -.100 68.155 925 ---- ---- ---- ---- .023 +.002 .021 950 ---- ---- ---- ---- .027 +.001 .026 975 ---- ---- ---- ---- .032 +.001 .031 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .140 -.029 .169 1025 ---- ---- ---- ---- .147 -.030 .177 1050 ---- ---- ---- ---- .154 -.032 .186 1075 ---- ---- ---- ---- .162 -.032 .194 1100 ---- ---- ---- ---- .169 -.034 .203 1125 ---- ---- ---- ---- .177 -.036 .213 1150 ---- ---- ---- ---- .186 -.036 .222 1175 ---- ---- ---- ---- .194 -.039 .233 1200 ---- ---- ---- ---- .204 -.039 .243 1225 ---- ---- ---- ---- .213 -.042 .255 1250 ---- ---- ---- ---- .224 -.043 .267 1275 ---- ---- ---- ---- .234 -.046 .280 1300 ---- ---- ---- ---- .246 -.048 .294 1325 ---- ---- ---- ---- .259 -.049 .308 1350 ---- ---- ---- ---- .273 -.052 .325 1375 ---- ---- ---- ---- .287 -.055 .342 1400 ---- ---- ---- ---- .303 -.058 .361 1425 ---- ---- ---- ---- .321 -.061 .382 1450 ---- ---- ---- ---- .340 -.064 .404 1475 ---- ---- ---- ---- .361 -.068 .429 1500 ---- ---- ---- ---- .384 -.072 .456 1525 ---- ---- ---- ---- .410 -.076 .486 1550 ---- ---- ---- ---- .438 -.080 .518 1575 ---- ---- ---- ---- .468 -.086 .554 1600 ---- ---- ---- ---- .502 -.092 .594 1625 ---- ---- ---- ---- .540 -.097 .637 1650 ---- ---- ---- ---- .581 -.103 .684 1675 ---- ---- ---- ---- .626 -.111 .737 1700 ---- ---- ---- ---- .676 -.118 .794 1725 ---- ---- ---- ---- .730 -.126 .856 1750 ---- ---- ---- ---- .789 -.134 .923 1775 ---- ---- ---- ---- .854 -.142 .996 1800 ---- ---- ---- ---- .924 -.150 1.074 12 1825 ---- ---- ---- ---- 1.000 -.159 1.159 1850 ---- ---- ---- ---- 1.083 -.166 1.249 1875 ---- ---- ---- ---- 1.171 -.175 1.346 1900 ---- ---- ---- ---- 1.266 -.183 1.449 1925 ---- ---- ---- ---- 1.368 -.190 1.558 1950 ---- ---- ---- ---- 1.477 -.197 1.674 1975 ---- ---- ---- ---- 1.593 -.203 1.796 2000 ---- ---- ---- ---- 1.715 -.210 1.925 2025 ---- ---- ---- ---- 1.844 -.215 2.059 2050 ---- ---- ---- ---- 1.980 -.220 2.200 2075 ---- ---- ---- ---- 2.122 -.223 2.345 2100 ---- ---- ---- ---- 2.269 -.227 2.496 2125 ---- ---- ---- ---- 2.422 -.230 2.652 2150 ---- ---- ---- ---- 2.581 -.232 2.813 2175 ---- ---- ---- ---- 2.744 -.234 2.978 2200 ---- ---- ---- ---- 2.911 -.236 3.147 2225 ---- ---- ---- ---- 3.083 -.236 3.319 2250 ---- ---- ---- ---- 3.258 -.237 3.495 2275 ---- ---- ---- ---- 3.437 -.236 3.673 2300 ---- ---- ---- ---- 3.618 -.236 3.854 2325 ---- ---- ---- ---- 3.802 -.236 4.038 2350 ---- ---- ---- ---- 3.988 -.235 4.223 2375 ---- ---- ---- ---- 4.175 -.234 4.409 2400 ---- ---- ---- ---- 4.364 -.233 4.597 2425 ---- ---- ---- ---- 4.554 -.232 4.786 2450 ---- ---- ---- ---- 4.744 -.231 4.975 2475 ---- ---- ---- ---- 4.935 -.230 5.165 2500 ---- ---- ---- ---- 5.126 -.228 5.354 2525 ---- ---- ---- ---- 5.317 -.227 5.544 2550 ---- ---- ---- ---- 5.509 -.226 5.735 2575 ---- ---- ---- ---- 5.701 -.225 5.926 2600 ---- ---- ---- ---- 5.894 -.223 6.117 2625 ---- ---- ---- ---- 6.087 -.222 6.309 2650 ---- ---- ---- ---- 6.282 -.220 6.502 2675 ---- ---- ---- ---- 6.476 -.219 6.695 2700 ---- ---- ---- ---- 6.672 -.218 6.890 2725 ---- ---- ---- ---- 6.869 -.216 7.085 2750 ---- ---- ---- ---- 7.066 -.216 7.282 2775 ---- ---- ---- ---- 7.265 -.214 7.479 2800 ---- ---- ---- ---- 7.465 -.213 7.678 2825 ---- ---- ---- ---- 7.666 -.212 7.878 2850 ---- ---- ---- ---- 7.869 -.211 8.080 2875 ---- ---- ---- ---- 8.073 -.210 8.283 2900 ---- ---- ---- ---- 8.278 -.209 8.487 2925 ---- ---- ---- ---- 8.485 -.208 8.693 2950 ---- ---- ---- ---- 8.694 -.207 8.901 2975 ---- ---- ---- ---- 8.905 -.206 9.111 3000 ---- ---- ---- ---- 9.117 -.205 9.322 3025 ---- ---- ---- ---- 9.331 -.204 9.535 3050 ---- ---- ---- ---- 9.547 -.204 9.751 3075 ---- ---- ---- ---- 9.766 -.202 9.968 3100 ---- ---- ---- ---- 9.986 -.202 10.188 3125 ---- ---- ---- ---- 10.207 -.202 10.409 3150 ---- ---- ---- ---- 10.431 -.201 10.632 3175 ---- ---- ---- ---- 10.656 -.200 10.856 3200 ---- ---- ---- ---- 10.882 -.200 11.082 3225 ---- ---- ---- ---- 11.110 -.200 11.310 3250 ---- ---- ---- ---- 11.339 -.199 11.538 3275 ---- ---- ---- ---- 11.569 -.199 11.768 3300 ---- ---- ---- ---- 11.800 -.199 11.999 3325 ---- ---- ---- ---- 12.032 -.199 12.231 3350 ---- ---- ---- ---- 12.265 -.199 12.464 3375 ---- ---- ---- ---- 12.498 -.199 12.697 3400 ---- ---- ---- ---- 12.733 -.199 12.932 3425 ---- ---- ---- ---- 12.967 -.199 13.166 3450 ---- ---- ---- ---- 13.203 -.199 13.402 3475 ---- ---- ---- ---- 13.439 -.199 13.638 3500 ---- ---- ---- ---- 13.675 -.199 13.874 3525 ---- ---- ---- ---- 13.911 -.200 14.111 3550 ---- ---- ---- ---- 14.148 -.200 14.348 3575 ---- ---- ---- ---- 14.384 -.201 14.585 3600 ---- ---- ---- ---- 14.621 -.201 14.822 3625 ---- ---- ---- ---- 14.858 -.202 15.060 3650 ---- ---- ---- ---- 15.094 -.203 15.297 3675 ---- ---- ---- ---- 15.331 -.203 15.534 3700 ---- ---- ---- ---- 15.567 -.204 15.771 3725 ---- ---- ---- ---- 15.804 -.204 16.008 3750 ---- ---- ---- ---- 16.040 -.205 16.245 3775 ---- ---- ---- ---- 16.277 -.205 16.482 3800 ---- ---- ---- ---- 16.513 -.206 16.719 3825 ---- ---- ---- ---- 16.749 -.208 16.957 3850 ---- ---- ---- ---- 16.986 -.208 17.194 3875 ---- ---- ---- ---- 17.223 -.209 17.432 3900 ---- ---- ---- ---- 17.460 -.209 17.669 3925 ---- ---- ---- ---- 17.697 -.210 17.907 3950 ---- ---- ---- ---- 17.934 -.211 18.145 3975 ---- ---- ---- ---- 18.172 -.212 18.384 4000 ---- ---- ---- ---- 18.410 -.212 18.622 4025 ---- ---- ---- ---- 18.648 -.213 18.861 4050 ---- ---- ---- ---- 18.887 -.214 19.101 4075 ---- ---- ---- ---- 19.126 -.214 19.340 4100 ---- ---- ---- ---- 19.365 -.215 19.580 725 ---- ---- ---- ---- .070 -.017 .087 750 ---- ---- ---- ---- .076 -.018 .094 775 ---- ---- ---- ---- .082 -.019 .101 800 ---- ---- ---- ---- .088 -.020 .108 825 ---- ---- ---- ---- .094 -.021 .115 850 ---- ---- ---- ---- .100 -.023 .123 875 ---- ---- ---- ---- .107 -.023 .130 900 ---- ---- ---- ---- .113 -.024 .137 925 ---- ---- ---- ---- .120 -.025 .145 950 ---- ---- ---- ---- .126 -.027 .153 975 ---- ---- ---- ---- .133 -.028 .161 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .367 -.005 .372 1025 ---- ---- ---- ---- .384 -.005 .389 1050 ---- ---- ---- ---- .402 -.004 .406 1075 ---- ---- ---- ---- .419 -.005 .424 1100 ---- ---- ---- ---- .438 -.004 .442 1125 ---- ---- ---- ---- .456 -.004 .460 1150 ---- ---- ---- ---- .475 -.004 .479 1175 ---- ---- ---- ---- .495 -.004 .499 1200 ---- ---- ---- ---- .515 -.004 .519 1225 ---- ---- ---- ---- .536 -.003 .539 1250 ---- ---- ---- ---- .558 -.003 .561 1275 ---- ---- ---- ---- .580 -.004 .584 1300 ---- ---- ---- ---- .603 -.004 .607 1325 ---- ---- ---- ---- .628 -.004 .632 1350 ---- ---- ---- ---- .653 -.005 .658 1375 ---- ---- ---- ---- .680 -.005 .685 1400 ---- ---- ---- ---- .709 -.005 .714 1425 ---- ---- ---- ---- .738 -.006 .744 1450 ---- ---- ---- ---- .770 -.006 .776 1475 ---- ---- ---- ---- .803 -.007 .810 1500 ---- ---- ---- ---- .839 -.008 .847 1525 ---- ---- ---- ---- .877 -.009 .886 1550 ---- ---- ---- ---- .917 -.010 .927 1575 ---- ---- ---- ---- .959 -.012 .971 1600 ---- ---- ---- ---- 1.005 -.013 1.018 1625 ---- ---- ---- ---- 1.054 -.015 1.069 1650 ---- ---- ---- ---- 1.106 -.017 1.123 1675 ---- ---- ---- ---- 1.161 -.020 1.181 1700 ---- ---- ---- ---- 1.220 -.023 1.243 1725 ---- ---- ---- ---- 1.283 -.026 1.309 1750 ---- ---- ---- ---- 1.351 -.029 1.380 1775 ---- ---- ---- ---- 1.422 -.033 1.455 1800 ---- ---- ---- ---- 1.498 -.036 1.534 1825 ---- ---- ---- ---- 1.578 -.040 1.618 1850 ---- ---- ---- ---- 1.662 -.045 1.707 1875 ---- ---- ---- ---- 1.751 -.050 1.801 1900 ---- ---- ---- ---- 1.845 -.054 1.899 1925 ---- ---- ---- ---- 1.944 -.059 2.003 1950 ---- ---- ---- ---- 2.047 -.064 2.111 1975 ---- ---- ---- ---- 2.154 -.070 2.224 2000 ---- ---- ---- ---- 2.267 -.075 2.342 2025 ---- ---- ---- ---- 2.384 -.080 2.464 2050 ---- ---- ---- ---- 2.506 -.086 2.592 2075 ---- ---- ---- ---- 2.632 -.092 2.724 2100 ---- ---- ---- ---- 2.763 -.097 2.860 2125 ---- ---- ---- ---- 2.899 -.102 3.001 2150 ---- ---- ---- ---- 3.039 -.107 3.146 2175 ---- ---- ---- ---- 3.183 -.113 3.296 2200 ---- ---- ---- ---- 3.331 -.118 3.449 2225 ---- ---- ---- ---- 3.484 -.122 3.606 2250 ---- ---- ---- ---- 3.640 -.127 3.767 2275 ---- ---- ---- ---- 3.801 -.131 3.932 2300 ---- ---- ---- ---- 3.965 -.136 4.101 2325 ---- ---- ---- ---- 4.133 -.140 4.273 2350 ---- ---- ---- ---- 4.304 -.144 4.448 2375 ---- ---- ---- ---- 4.479 -.147 4.626 2400 ---- ---- ---- ---- 4.657 -.151 4.808 2425 ---- ---- ---- ---- 4.839 -.154 4.993 2450 ---- ---- ---- ---- 5.023 -.157 5.180 2475 ---- ---- ---- ---- 5.211 -.160 5.371 2500 ---- ---- ---- ---- 5.401 -.163 5.564 2525 ---- ---- ---- ---- 5.594 -.165 5.759 2550 ---- ---- ---- ---- 5.790 -.167 5.957 2575 ---- ---- ---- ---- 5.988 -.169 6.157 2600 ---- ---- ---- ---- 6.189 -.171 6.360 2625 ---- ---- ---- ---- 6.392 -.172 6.564 2650 ---- ---- ---- ---- 6.597 -.174 6.771 2675 ---- ---- ---- ---- 6.804 -.175 6.979 2700 ---- ---- ---- ---- 7.013 -.176 7.189 2725 ---- ---- ---- ---- 7.223 -.178 7.401 2750 ---- ---- ---- ---- 7.436 -.178 7.614 2775 ---- ---- ---- ---- 7.650 -.179 7.829 2800 ---- ---- ---- ---- 7.866 -.179 8.045 2825 ---- ---- ---- ---- 8.083 -.180 8.263 2850 ---- ---- ---- ---- 8.301 -.180 8.481 2875 ---- ---- ---- ---- 8.521 -.180 8.701 2900 ---- ---- ---- ---- 8.742 -.180 8.922 2925 ---- ---- ---- ---- 8.963 -.181 9.144 2950 ---- ---- ---- ---- 9.186 -.180 9.366 2975 ---- ---- ---- ---- 9.410 -.180 9.590 3000 ---- ---- ---- ---- 9.634 -.180 9.814 3025 ---- ---- ---- ---- 9.860 -.178 10.038 3050 ---- ---- ---- ---- 10.085 -.178 10.263 3075 ---- ---- ---- ---- 10.312 -.177 10.489 3100 ---- ---- ---- ---- 10.539 -.176 10.715 3125 ---- ---- ---- ---- 10.766 -.175 10.941 3150 ---- ---- ---- ---- 10.994 -.174 11.168 3175 ---- ---- ---- ---- 11.222 -.173 11.395 3200 ---- ---- ---- ---- 11.450 -.173 11.623 3225 ---- ---- ---- ---- 11.679 -.171 11.850 3250 ---- ---- ---- ---- 11.909 -.169 12.078 3275 ---- ---- ---- ---- 12.138 -.168 12.306 3300 ---- ---- ---- ---- 12.368 -.167 12.535 3325 ---- ---- ---- ---- 12.599 -.165 12.764 3350 ---- ---- ---- ---- 12.829 -.164 12.993 3375 ---- ---- ---- ---- 13.060 -.162 13.222 3400 ---- ---- ---- ---- 13.292 -.160 13.452 3425 ---- ---- ---- ---- 13.523 -.159 13.682 3450 ---- ---- ---- ---- 13.756 -.156 13.912 3475 ---- ---- ---- ---- 13.988 -.155 14.143 3500 ---- ---- ---- ---- 14.221 -.153 14.374 3525 ---- ---- ---- ---- 14.454 -.151 14.605 3550 ---- ---- ---- ---- 14.687 -.150 14.837 3575 ---- ---- ---- ---- 14.921 -.148 15.069 3600 ---- ---- ---- ---- 15.155 -.146 15.301 3625 ---- ---- ---- ---- 15.390 -.143 15.533 3650 ---- ---- ---- ---- 15.625 -.141 15.766 3675 ---- ---- ---- ---- 15.860 -.139 15.999 3700 ---- ---- ---- ---- 16.095 -.138 16.233 3725 ---- ---- ---- ---- 16.331 -.136 16.467 3750 ---- ---- ---- ---- 16.567 -.134 16.701 3775 ---- ---- ---- ---- 16.804 -.131 16.935 3800 ---- ---- ---- ---- 17.041 -.129 17.170 3825 ---- ---- ---- ---- 17.278 -.127 17.405 3850 ---- ---- ---- ---- 17.515 -.126 17.641 3875 ---- ---- ---- ---- 17.753 -.124 17.877 3900 ---- ---- ---- ---- 17.992 -.121 18.113 3925 ---- ---- ---- ---- 18.230 -.120 18.350 3950 ---- ---- ---- ---- 18.469 -.118 18.587 3975 ---- ---- ---- ---- 18.709 -.115 18.824 4000 ---- ---- ---- ---- 18.948 -.114 19.062 4025 ---- ---- ---- ---- 19.188 -.112 19.300 4050 ---- ---- ---- ---- 19.429 -.109 19.538 4075 ---- ---- ---- ---- 19.669 -.108 19.777 4100 ---- ---- ---- ---- 19.910 -.106 20.016 725 ---- ---- ---- ---- .195 -.004 .199 750 ---- ---- ---- ---- .209 -.005 .214 775 ---- ---- ---- ---- .224 -.004 .228 800 ---- ---- ---- ---- .239 -.004 .243 825 ---- ---- ---- ---- .254 -.005 .259 850 ---- ---- ---- ---- .270 -.004 .274 875 ---- ---- ---- ---- .285 -.005 .290 900 ---- ---- ---- ---- .301 -.005 .306 925 ---- ---- ---- ---- .317 -.005 .322 950 ---- ---- ---- ---- .334 -.004 .338 975 ---- ---- ---- ---- .350 -.005 .355 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .224 -.014 .238 1025 ---- ---- ---- ---- .249 -.015 .264 1050 ---- ---- ---- ---- .275 -.016 .291 1075 ---- ---- ---- ---- .303 -.017 .320 1100 ---- ---- ---- ---- .333 -.017 .350 1125 ---- ---- ---- ---- .365 -.018 .383 1150 ---- ---- ---- ---- .398 -.019 .417 1175 ---- ---- ---- ---- .434 -.019 .453 1200 ---- ---- ---- ---- .471 -.020 .491 1225 ---- ---- ---- ---- .511 -.020 .531 1250 ---- ---- ---- ---- .552 -.021 .573 1275 ---- ---- ---- ---- .595 -.022 .617 1300 ---- ---- ---- ---- .641 -.022 .663 1325 ---- ---- ---- ---- .689 -.022 .711 1350 ---- ---- ---- ---- .738 -.023 .761 1375 ---- ---- ---- ---- .790 -.023 .813 1400 ---- ---- ---- ---- .844 -.023 .867 1425 ---- ---- ---- ---- .900 -.023 .923 1450 ---- ---- ---- ---- .958 -.024 .982 1475 ---- ---- ---- ---- 1.019 -.023 1.042 1500 ---- ---- ---- ---- 1.082 -.023 1.105 1525 ---- ---- ---- ---- 1.146 -.024 1.170 1550 ---- ---- ---- ---- 1.213 -.024 1.237 1575 ---- ---- ---- ---- 1.283 -.023 1.306 1600 ---- ---- ---- ---- 1.354 -.023 1.377 1625 ---- ---- ---- ---- 1.428 -.022 1.450 1650 ---- ---- ---- ---- 1.504 -.022 1.526 1675 ---- ---- ---- ---- 1.582 -.022 1.604 1700 ---- ---- ---- ---- 1.662 -.022 1.684 1725 ---- ---- ---- ---- 1.745 -.021 1.766 1750 ---- ---- ---- ---- 1.830 -.021 1.851 1775 ---- ---- ---- ---- 1.918 -.020 1.938 1800 ---- ---- ---- ---- 2.008 -.021 2.029 1825 ---- ---- ---- ---- 2.102 -.020 2.122 1850 ---- ---- ---- ---- 2.199 -.021 2.220 1875 ---- ---- ---- ---- 2.299 -.022 2.321 1900 ---- ---- ---- ---- 2.402 -.024 2.426 1925 ---- ---- ---- ---- 2.510 -.025 2.535 1950 ---- ---- ---- ---- 2.621 -.028 2.649 1975 ---- ---- ---- ---- 2.737 -.031 2.768 2000 ---- ---- ---- ---- 2.857 -.034 2.891 2025 ---- ---- ---- ---- 2.982 -.039 3.021 2050 ---- ---- ---- ---- 3.111 -.044 3.155 2075 ---- ---- ---- ---- 3.245 -.050 3.295 2100 ---- ---- ---- ---- 3.383 -.056 3.439 2125 ---- ---- ---- ---- 3.525 -.064 3.589 2150 ---- ---- ---- ---- 3.671 -.072 3.743 2175 ---- ---- ---- ---- 3.822 -.080 3.902 2200 ---- ---- ---- ---- 3.976 -.089 4.065 2225 ---- ---- ---- ---- 4.134 -.098 4.232 2250 ---- ---- ---- ---- 4.296 -.106 4.402 2275 ---- ---- ---- ---- 4.460 -.117 4.577 2300 ---- ---- ---- ---- 4.629 -.125 4.754 2325 ---- ---- ---- ---- 4.800 -.135 4.935 2350 ---- ---- ---- ---- 4.974 -.144 5.118 2375 ---- ---- ---- ---- 5.150 -.154 5.304 2400 ---- ---- ---- ---- 5.330 -.163 5.493 2425 ---- ---- ---- ---- 5.511 -.172 5.683 2450 ---- ---- ---- ---- 5.695 -.180 5.875 2475 ---- ---- ---- ---- 5.881 -.187 6.068 2500 ---- ---- ---- ---- 6.068 -.195 6.263 2525 ---- ---- ---- ---- 6.257 -.202 6.459 2550 ---- ---- ---- ---- 6.448 -.208 6.656 2575 ---- ---- ---- ---- 6.640 -.213 6.853 2600 ---- ---- ---- ---- 6.833 -.219 7.052 2625 ---- ---- ---- ---- 7.028 -.223 7.251 2650 ---- ---- ---- ---- 7.225 -.227 7.452 2675 ---- ---- ---- ---- 7.422 -.231 7.653 2700 ---- ---- ---- ---- 7.622 -.233 7.855 2725 ---- ---- ---- ---- 7.822 -.236 8.058 2750 ---- ---- ---- ---- 8.024 -.238 8.262 2775 ---- ---- ---- ---- 8.227 -.239 8.466 2800 ---- ---- ---- ---- 8.431 -.241 8.672 2825 ---- ---- ---- ---- 8.636 -.242 8.878 2850 ---- ---- ---- ---- 8.842 -.244 9.086 2875 ---- ---- ---- ---- 9.050 -.244 9.294 2900 ---- ---- ---- ---- 9.259 -.244 9.503 2925 ---- ---- ---- ---- 9.468 -.245 9.713 2950 ---- ---- ---- ---- 9.679 -.244 9.923 2975 ---- ---- ---- ---- 9.891 -.244 10.135 3000 ---- ---- ---- ---- 10.104 -.243 10.347 3025 ---- ---- ---- ---- 10.318 -.243 10.561 3050 ---- ---- ---- ---- 10.533 -.242 10.775 3075 ---- ---- ---- ---- 10.749 -.241 10.990 3100 ---- ---- ---- ---- 10.965 -.241 11.206 3125 ---- ---- ---- ---- 11.183 -.240 11.423 3150 ---- ---- ---- ---- 11.402 -.239 11.641 3175 ---- ---- ---- ---- 11.621 -.239 11.860 3200 ---- ---- ---- ---- 11.842 -.237 12.079 3225 ---- ---- ---- ---- 12.063 -.237 12.300 3250 ---- ---- ---- ---- 12.285 -.236 12.521 3275 ---- ---- ---- ---- 12.508 -.235 12.743 3300 ---- ---- ---- ---- 12.732 -.234 12.966 3325 ---- ---- ---- ---- 12.956 -.234 13.190 3350 ---- ---- ---- ---- 13.181 -.233 13.414 3375 ---- ---- ---- ---- 13.407 -.232 13.639 3400 ---- ---- ---- ---- 13.633 -.232 13.865 3425 ---- ---- ---- ---- 13.861 -.230 14.091 3450 ---- ---- ---- ---- 14.088 -.230 14.318 3475 ---- ---- ---- ---- 14.317 -.228 14.545 3500 ---- ---- ---- ---- 14.546 -.228 14.774 3525 ---- ---- ---- ---- 14.775 -.227 15.002 3550 ---- ---- ---- ---- 15.006 -.226 15.232 3575 ---- ---- ---- ---- 15.236 -.226 15.462 3600 ---- ---- ---- ---- 15.468 -.224 15.692 3625 ---- ---- ---- ---- 15.699 -.224 15.923 3650 ---- ---- ---- ---- 15.932 -.223 16.155 3675 ---- ---- ---- ---- 16.165 -.222 16.387 3700 ---- ---- ---- ---- 16.398 -.221 16.619 3725 ---- ---- ---- ---- 16.632 -.220 16.852 3750 ---- ---- ---- ---- 16.866 -.220 17.086 3775 ---- ---- ---- ---- 17.100 -.219 17.319 3800 ---- ---- ---- ---- 17.336 -.218 17.554 3825 ---- ---- ---- ---- 17.571 -.217 17.788 3850 ---- ---- ---- ---- 17.807 -.216 18.023 3875 ---- ---- ---- ---- 18.043 -.216 18.259 3900 ---- ---- ---- ---- 18.280 -.215 18.495 3925 ---- ---- ---- ---- 18.517 -.214 18.731 3950 ---- ---- ---- ---- 18.755 -.213 18.968 3975 ---- ---- ---- ---- 18.992 -.213 19.205 4000 ---- ---- ---- ---- 19.230 -.212 19.442 4025 ---- ---- ---- ---- 19.469 -.211 19.680 4050 ---- ---- ---- ---- 19.708 -.210 19.918 4075 ---- ---- ---- ---- 19.947 -.209 20.156 4100 ---- ---- ---- ---- 20.186 -.209 20.395 4125 ---- ---- ---- ---- 20.426 -.208 20.634 925 ---- ---- ---- ---- .160 -.012 .172 950 ---- ---- ---- ---- .180 -.013 .193 975 ---- ---- ---- ---- .201 -.014 .215 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .274 -.004 .278 1025 ---- ---- ---- ---- .304 -.004 .308 1050 ---- ---- ---- ---- .335 -.005 .340 1075 ---- ---- ---- ---- .368 -.005 .373 1100 ---- ---- ---- ---- .403 -.006 .409 1125 ---- ---- ---- ---- .441 -.006 .447 1150 ---- ---- ---- ---- .480 -.007 .487 1175 ---- ---- ---- ---- .521 -.008 .529 1200 ---- ---- ---- ---- .565 -.009 .574 1225 ---- ---- ---- ---- .611 -.009 .620 1250 ---- ---- ---- ---- .659 -.010 .669 1275 ---- ---- ---- ---- .709 -.011 .720 1300 ---- ---- ---- ---- .761 -.012 .773 1325 ---- ---- ---- ---- .816 -.012 .828 1350 ---- ---- ---- ---- .872 -.014 .886 1375 ---- ---- ---- ---- .932 -.014 .946 1400 ---- ---- ---- ---- .993 -.015 1.008 1425 ---- ---- ---- ---- 1.056 -.017 1.073 1450 ---- ---- ---- ---- 1.122 -.017 1.139 1475 ---- ---- ---- ---- 1.190 -.018 1.208 1500 ---- ---- ---- ---- 1.260 -.019 1.279 1525 ---- ---- ---- ---- 1.333 -.020 1.353 1550 ---- ---- ---- ---- 1.407 -.021 1.428 1575 ---- ---- ---- ---- 1.484 -.022 1.506 1600 ---- ---- ---- ---- 1.564 -.022 1.586 1625 ---- ---- ---- ---- 1.645 -.022 1.667 1650 ---- ---- ---- ---- 1.728 -.023 1.751 1675 ---- ---- ---- ---- 1.814 -.023 1.837 1700 ---- ---- ---- ---- 1.902 -.023 1.925 1725 ---- ---- ---- ---- 1.992 -.023 2.015 1750 ---- ---- ---- ---- 2.084 -.024 2.108 1775 ---- ---- ---- ---- 2.178 -.024 2.202 1800 ---- ---- ---- ---- 2.275 -.024 2.299 1825 ---- ---- ---- ---- 2.375 -.023 2.398 1850 ---- ---- ---- ---- 2.477 -.023 2.500 1875 ---- ---- ---- ---- 2.581 -.024 2.605 1900 ---- ---- ---- ---- 2.689 -.023 2.712 1925 ---- ---- ---- ---- 2.800 -.023 2.823 1950 ---- ---- ---- ---- 2.914 -.024 2.938 1975 ---- ---- ---- ---- 3.031 -.024 3.055 2000 ---- ---- ---- ---- 3.151 -.026 3.177 2025 ---- ---- ---- ---- 3.275 -.027 3.302 2050 ---- ---- ---- ---- 3.403 -.029 3.432 2075 ---- ---- ---- ---- 3.535 -.030 3.565 2100 ---- ---- ---- ---- 3.670 -.034 3.704 2125 ---- ---- ---- ---- 3.810 -.036 3.846 2150 ---- ---- ---- ---- 3.954 -.040 3.994 2175 ---- ---- ---- ---- 4.103 -.044 4.147 2200 ---- ---- ---- ---- 4.255 -.049 4.304 2225 ---- ---- ---- ---- 4.412 -.054 4.466 2250 ---- ---- ---- ---- 4.573 -.060 4.633 2275 ---- ---- ---- ---- 4.737 -.066 4.803 2300 ---- ---- ---- ---- 4.906 -.072 4.978 2325 ---- ---- ---- ---- 5.077 -.079 5.156 2350 ---- ---- ---- ---- 5.252 -.086 5.338 2375 ---- ---- ---- ---- 5.431 -.092 5.523 2400 ---- ---- ---- ---- 5.612 -.099 5.711 2425 ---- ---- ---- ---- 5.796 -.105 5.901 2450 ---- ---- ---- ---- 5.982 -.112 6.094 2475 ---- ---- ---- ---- 6.171 -.118 6.289 2500 ---- ---- ---- ---- 6.362 -.124 6.486 2525 ---- ---- ---- ---- 6.555 -.129 6.684 2550 ---- ---- ---- ---- 6.750 -.134 6.884 2575 ---- ---- ---- ---- 6.947 -.137 7.084 2600 ---- ---- ---- ---- 7.146 -.141 7.287 2625 ---- ---- ---- ---- 7.346 -.144 7.490 2650 ---- ---- ---- ---- 7.547 -.147 7.694 2675 ---- ---- ---- ---- 7.750 -.149 7.899 2700 ---- ---- ---- ---- 7.955 -.151 8.106 2725 ---- ---- ---- ---- 8.160 -.153 8.313 2750 ---- ---- ---- ---- 8.367 -.154 8.521 2775 ---- ---- ---- ---- 8.576 -.154 8.730 2800 ---- ---- ---- ---- 8.785 -.155 8.940 2825 ---- ---- ---- ---- 8.995 -.156 9.151 2850 ---- ---- ---- ---- 9.207 -.155 9.362 2875 ---- ---- ---- ---- 9.419 -.155 9.574 2900 ---- ---- ---- ---- 9.632 -.155 9.787 2925 ---- ---- ---- ---- 9.846 -.155 10.001 2950 ---- ---- ---- ---- 10.061 -.154 10.215 2975 ---- ---- ---- ---- 10.277 -.153 10.430 3000 ---- ---- ---- ---- 10.493 -.152 10.645 3025 ---- ---- ---- ---- 10.710 -.151 10.861 3050 ---- ---- ---- ---- 10.927 -.150 11.077 3075 ---- ---- ---- ---- 11.145 -.149 11.294 3100 ---- ---- ---- ---- 11.364 -.148 11.512 3125 ---- ---- ---- ---- 11.582 -.147 11.729 3150 ---- ---- ---- ---- 11.801 -.147 11.948 3175 ---- ---- ---- ---- 12.021 -.145 12.166 3200 ---- ---- ---- ---- 12.241 -.144 12.385 3225 ---- ---- ---- ---- 12.461 -.144 12.605 3250 ---- ---- ---- ---- 12.682 -.143 12.825 3275 ---- ---- ---- ---- 12.903 -.142 13.045 3300 ---- ---- ---- ---- 13.124 -.142 13.266 3325 ---- ---- ---- ---- 13.346 -.141 13.487 3350 ---- ---- ---- ---- 13.568 -.141 13.709 3375 ---- ---- ---- ---- 13.791 -.140 13.931 3400 ---- ---- ---- ---- 14.014 -.140 14.154 3425 ---- ---- ---- ---- 14.237 -.140 14.377 3450 ---- ---- ---- ---- 14.461 -.139 14.600 3475 ---- ---- ---- ---- 14.686 -.139 14.825 3500 ---- ---- ---- ---- 14.911 -.138 15.049 3525 ---- ---- ---- ---- 15.136 -.138 15.274 3550 ---- ---- ---- ---- 15.362 -.138 15.500 3575 ---- ---- ---- ---- 15.588 -.138 15.726 3600 ---- ---- ---- ---- 15.815 -.137 15.952 3625 ---- ---- ---- ---- 16.043 -.137 16.180 3650 ---- ---- ---- ---- 16.271 -.136 16.407 3675 ---- ---- ---- ---- 16.499 -.136 16.635 3700 ---- ---- ---- ---- 16.728 -.136 16.864 3725 ---- ---- ---- ---- 16.958 -.135 17.093 3750 ---- ---- ---- ---- 17.188 -.134 17.322 3775 ---- ---- ---- ---- 17.418 -.134 17.552 3800 ---- ---- ---- ---- 17.649 -.134 17.783 3825 ---- ---- ---- ---- 17.880 -.134 18.014 3850 ---- ---- ---- ---- 18.112 -.133 18.245 3875 ---- ---- ---- ---- 18.344 -.133 18.477 3900 ---- ---- ---- ---- 18.576 -.133 18.709 3925 ---- ---- ---- ---- 18.809 -.132 18.941 3950 ---- ---- ---- ---- 19.043 -.131 19.174 3975 ---- ---- ---- ---- 19.276 -.131 19.407 4000 ---- ---- ---- ---- 19.510 -.131 19.641 4025 ---- ---- ---- ---- 19.745 -.130 19.875 4050 ---- ---- ---- ---- 19.979 -.130 20.109 4075 ---- ---- ---- ---- 20.215 -.129 20.344 4100 ---- ---- ---- ---- 20.450 -.129 20.579 4125 ---- ---- ---- ---- 20.686 -.129 20.815 925 ---- ---- ---- ---- .198 -.002 .200 950 ---- ---- ---- ---- .222 -.003 .225 975 ---- ---- ---- ---- .247 -.003 .250 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .350 -.005 .355 1050 ---- ---- ---- ---- .385 -.005 .390 1075 ---- ---- ---- ---- .422 -.005 .427 1100 ---- ---- ---- ---- .461 -.006 .467 1125 ---- ---- ---- ---- .502 -.006 .508 1150 ---- ---- ---- ---- .545 -.007 .552 1175 ---- ---- ---- ---- .590 -.009 .599 1200 ---- ---- ---- ---- .638 -.009 .647 1225 ---- ---- ---- ---- .688 -.010 .698 1250 ---- ---- ---- ---- .740 -.010 .750 1275 ---- ---- ---- ---- .794 -.012 .806 1300 ---- ---- ---- ---- .851 -.012 .863 1325 ---- ---- ---- ---- .910 -.013 .923 1350 ---- ---- ---- ---- .971 -.014 .985 1375 ---- ---- ---- ---- 1.034 -.015 1.049 1400 ---- ---- ---- ---- 1.100 -.015 1.115 1425 ---- ---- ---- ---- 1.168 -.016 1.184 1450 ---- ---- ---- ---- 1.238 -.017 1.255 1475 ---- ---- ---- ---- 1.310 -.018 1.328 1500 ---- ---- ---- ---- 1.384 -.019 1.403 1525 ---- ---- ---- ---- 1.460 -.020 1.480 1550 ---- ---- ---- ---- 1.539 -.020 1.559 1575 ---- ---- ---- ---- 1.619 -.022 1.641 1600 ---- ---- ---- ---- 1.702 -.022 1.724 1625 ---- ---- ---- ---- 1.786 -.023 1.809 1650 ---- ---- ---- ---- 1.873 -.023 1.896 1675 ---- ---- ---- ---- 1.962 -.024 1.986 1700 ---- ---- ---- ---- 2.052 -.025 2.077 1725 ---- ---- ---- ---- 2.144 -.025 2.169 1750 ---- ---- ---- ---- 2.239 -.025 2.264 1775 ---- ---- ---- ---- 2.334 -.026 2.360 1800 ---- ---- ---- ---- 2.432 -.026 2.458 1825 ---- ---- ---- ---- 2.532 -.026 2.558 1850 ---- ---- ---- ---- 2.634 -.025 2.659 1875 ---- ---- ---- ---- 2.737 -.026 2.763 1900 ---- ---- ---- ---- 2.843 -.026 2.869 1925 ---- ---- ---- ---- 2.952 -.025 2.977 1950 ---- ---- ---- ---- 3.063 -.025 3.088 1975 ---- ---- ---- ---- 3.176 -.026 3.202 2000 ---- ---- ---- ---- 3.293 -.026 3.319 2025 ---- ---- ---- ---- 3.412 -.027 3.439 2050 ---- ---- ---- ---- 3.535 -.027 3.562 2075 ---- ---- ---- ---- 3.661 -.028 3.689 2100 ---- ---- ---- ---- 3.790 -.030 3.820 2125 ---- ---- ---- ---- 3.924 -.031 3.955 2150 ---- ---- ---- ---- 4.061 -.033 4.094 2175 ---- ---- ---- ---- 4.202 -.035 4.237 2200 ---- ---- ---- ---- 4.347 -.038 4.385 2225 ---- ---- ---- ---- 4.497 -.041 4.538 2250 ---- ---- ---- ---- 4.652 -.044 4.696 2275 ---- ---- ---- ---- 4.811 -.048 4.859 2300 ---- ---- ---- ---- 4.974 -.053 5.027 2325 ---- ---- ---- ---- 5.141 -.058 5.199 2350 ---- ---- ---- ---- 5.312 -.063 5.375 2375 ---- ---- ---- ---- 5.486 -.069 5.555 2400 ---- ---- ---- ---- 5.664 -.074 5.738 2425 ---- ---- ---- ---- 5.845 -.080 5.925 2450 ---- ---- ---- ---- 6.029 -.085 6.114 2475 ---- ---- ---- ---- 6.215 -.091 6.306 2500 ---- ---- ---- ---- 6.404 -.097 6.501 2525 ---- ---- ---- ---- 6.595 -.102 6.697 2550 ---- ---- ---- ---- 6.788 -.107 6.895 2575 ---- ---- ---- ---- 6.983 -.112 7.095 2600 ---- ---- ---- ---- 7.178 -.117 7.295 2625 ---- ---- ---- ---- 7.375 -.121 7.496 2650 ---- ---- ---- ---- 7.573 -.125 7.698 2675 ---- ---- ---- ---- 7.772 -.128 7.900 2700 ---- ---- ---- ---- 7.973 -.130 8.103 2725 ---- ---- ---- ---- 8.174 -.133 8.307 2750 ---- ---- ---- ---- 8.376 -.136 8.512 2775 ---- ---- ---- ---- 8.579 -.138 8.717 2800 ---- ---- ---- ---- 8.783 -.140 8.923 2825 ---- ---- ---- ---- 8.988 -.142 9.130 2850 ---- ---- ---- ---- 9.195 -.142 9.337 2875 ---- ---- ---- ---- 9.402 -.143 9.545 2900 ---- ---- ---- ---- 9.610 -.144 9.754 2925 ---- ---- ---- ---- 9.819 -.144 9.963 2950 ---- ---- ---- ---- 10.029 -.145 10.174 2975 ---- ---- ---- ---- 10.240 -.145 10.385 3000 ---- ---- ---- ---- 10.451 -.146 10.597 3025 ---- ---- ---- ---- 10.664 -.146 10.810 3050 ---- ---- ---- ---- 10.878 -.145 11.023 3075 ---- ---- ---- ---- 11.093 -.145 11.238 3100 ---- ---- ---- ---- 11.308 -.145 11.453 3125 ---- ---- ---- ---- 11.525 -.145 11.670 3150 ---- ---- ---- ---- 11.742 -.145 11.887 3175 ---- ---- ---- ---- 11.961 -.144 12.105 3200 ---- ---- ---- ---- 12.180 -.144 12.324 3225 ---- ---- ---- ---- 12.401 -.143 12.544 3250 ---- ---- ---- ---- 12.622 -.143 12.765 3275 ---- ---- ---- ---- 12.844 -.143 12.987 3300 ---- ---- ---- ---- 13.067 -.143 13.210 3325 ---- ---- ---- ---- 13.291 -.143 13.434 3350 ---- ---- ---- ---- 13.516 -.143 13.659 3375 ---- ---- ---- ---- 13.742 -.142 13.884 3400 ---- ---- ---- ---- 13.968 -.142 14.110 3425 ---- ---- ---- ---- 14.195 -.142 14.337 3450 ---- ---- ---- ---- 14.422 -.143 14.565 3475 ---- ---- ---- ---- 14.651 -.142 14.793 3500 ---- ---- ---- ---- 14.880 -.142 15.022 3525 ---- ---- ---- ---- 15.110 -.142 15.252 3550 ---- ---- ---- ---- 15.340 -.142 15.482 3575 ---- ---- ---- ---- 15.571 -.142 15.713 3600 ---- ---- ---- ---- 15.802 -.142 15.944 3625 ---- ---- ---- ---- 16.034 -.142 16.176 3650 ---- ---- ---- ---- 16.266 -.142 16.408 3675 ---- ---- ---- ---- 16.499 -.142 16.641 3700 ---- ---- ---- ---- 16.733 -.142 16.875 3725 ---- ---- ---- ---- 16.967 -.141 17.108 3750 ---- ---- ---- ---- 17.201 -.142 17.343 3775 ---- ---- ---- ---- 17.436 -.142 17.578 3800 ---- ---- ---- ---- 17.671 -.142 17.813 3825 ---- ---- ---- ---- 17.907 -.142 18.049 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .477 -.005 .482 1050 ---- ---- ---- ---- .518 -.005 .523 1075 ---- ---- ---- ---- .561 -.006 .567 1100 ---- ---- ---- ---- .606 -.006 .612 1125 ---- ---- ---- ---- .653 -.007 .660 1150 ---- ---- ---- ---- .702 -.007 .709 1175 ---- ---- ---- ---- .753 -.008 .761 1200 ---- ---- ---- ---- .806 -.009 .815 1225 ---- ---- ---- ---- .861 -.010 .871 1250 ---- ---- ---- ---- .919 -.010 .929 1275 ---- ---- ---- ---- .978 -.011 .989 1300 ---- ---- ---- ---- 1.039 -.013 1.052 1325 ---- ---- ---- ---- 1.103 -.013 1.116 1350 ---- ---- ---- ---- 1.168 -.015 1.183 1375 ---- ---- ---- ---- 1.236 -.015 1.251 1400 ---- ---- ---- ---- 1.306 -.016 1.322 1425 ---- ---- ---- ---- 1.377 -.017 1.394 1450 ---- ---- ---- ---- 1.451 -.018 1.469 1475 ---- ---- ---- ---- 1.527 -.018 1.545 1500 ---- ---- ---- ---- 1.604 -.020 1.624 1525 ---- ---- ---- ---- 1.684 -.020 1.704 1550 ---- ---- ---- ---- 1.765 -.022 1.787 1575 ---- ---- ---- ---- 1.848 -.023 1.871 1600 ---- ---- ---- ---- 1.934 -.023 1.957 1625 ---- ---- ---- ---- 2.021 -.024 2.045 1650 ---- ---- ---- ---- 2.109 -.025 2.134 1675 ---- ---- ---- ---- 2.200 -.025 2.225 1700 ---- ---- ---- ---- 2.292 -.026 2.318 1725 ---- ---- ---- ---- 2.387 -.026 2.413 1750 ---- ---- ---- ---- 2.482 -.027 2.509 1775 ---- ---- ---- ---- 2.580 -.027 2.607 1800 ---- ---- ---- ---- 2.679 -.027 2.706 1825 ---- ---- ---- ---- 2.780 -.027 2.807 1850 ---- ---- ---- ---- 2.882 -.027 2.909 1875 ---- ---- ---- ---- 2.986 -.027 3.013 1900 ---- ---- ---- ---- 3.093 -.026 3.119 1925 ---- ---- ---- ---- 3.201 -.026 3.227 1950 ---- ---- ---- ---- 3.312 -.026 3.338 1975 ---- ---- ---- ---- 3.425 -.026 3.451 2000 ---- ---- ---- ---- 3.541 -.026 3.567 2025 ---- ---- ---- ---- 3.660 -.025 3.685 2050 ---- ---- ---- ---- 3.781 -.026 3.807 2075 ---- ---- ---- ---- 3.906 -.027 3.933 2100 ---- ---- ---- ---- 4.034 -.028 4.062 2125 ---- ---- ---- ---- 4.166 -.029 4.195 2150 ---- ---- ---- ---- 4.301 -.031 4.332 2175 ---- ---- ---- ---- 4.441 -.032 4.473 2200 ---- ---- ---- ---- 4.584 -.036 4.620 2225 ---- ---- ---- ---- 4.732 -.039 4.771 2250 ---- ---- ---- ---- 4.885 -.042 4.927 2275 ---- ---- ---- ---- 5.042 -.046 5.088 2300 ---- ---- ---- ---- 5.203 -.052 5.255 2325 ---- ---- ---- ---- 5.369 -.057 5.426 2350 ---- ---- ---- ---- 5.539 -.063 5.602 2375 ---- ---- ---- ---- 5.713 -.069 5.782 2400 ---- ---- ---- ---- 5.890 -.075 5.965 2425 ---- ---- ---- ---- 6.070 -.083 6.153 2450 ---- ---- ---- ---- 6.254 -.089 6.343 2475 ---- ---- ---- ---- 6.440 -.096 6.536 2500 ---- ---- ---- ---- 6.629 -.102 6.731 2525 ---- ---- ---- ---- 6.820 -.109 6.929 2550 ---- ---- ---- ---- 7.013 -.115 7.128 2575 ---- ---- ---- ---- 7.207 -.122 7.329 2600 ---- ---- ---- ---- 7.403 -.127 7.530 2625 ---- ---- ---- ---- 7.600 -.132 7.732 2650 ---- ---- ---- ---- 7.798 -.136 7.934 2675 ---- ---- ---- ---- 7.996 -.141 8.137 2700 ---- ---- ---- ---- 8.195 -.144 8.339 2725 ---- ---- ---- ---- 8.395 -.147 8.542 2750 ---- ---- ---- ---- 8.596 -.149 8.745 2775 ---- ---- ---- ---- 8.797 -.151 8.948 2800 ---- ---- ---- ---- 8.999 -.153 9.152 2825 ---- ---- ---- ---- 9.202 -.154 9.356 2850 ---- ---- ---- ---- 9.406 -.155 9.561 2875 ---- ---- ---- ---- 9.610 -.156 9.766 2900 ---- ---- ---- ---- 9.815 -.156 9.971 2925 ---- ---- ---- ---- 10.022 -.155 10.177 2950 ---- ---- ---- ---- 10.228 -.156 10.384 2975 ---- ---- ---- ---- 10.436 -.155 10.591 3000 ---- ---- ---- ---- 10.645 -.154 10.799 3025 ---- ---- ---- ---- 10.854 -.154 11.008 3050 ---- ---- ---- ---- 11.064 -.153 11.217 3075 ---- ---- ---- ---- 11.275 -.152 11.427 3100 ---- ---- ---- ---- 11.488 -.150 11.638 3125 ---- ---- ---- ---- 11.701 -.149 11.850 3150 ---- ---- ---- ---- 11.914 -.149 12.063 3175 ---- ---- ---- ---- 12.129 -.148 12.277 3200 ---- ---- ---- ---- 12.345 -.147 12.492 3225 ---- ---- ---- ---- 12.562 -.147 12.709 3250 ---- ---- ---- ---- 12.780 -.146 12.926 3275 ---- ---- ---- ---- 12.999 -.146 13.145 3300 ---- ---- ---- ---- 13.219 -.145 13.364 3325 ---- ---- ---- ---- 13.439 -.146 13.585 3350 ---- ---- ---- ---- 13.661 -.145 13.806 3375 ---- ---- ---- ---- 13.883 -.146 14.029 3400 ---- ---- ---- ---- 14.107 -.146 14.253 3425 ---- ---- ---- ---- 14.331 -.146 14.477 3450 ---- ---- ---- ---- 14.556 -.146 14.702 3475 ---- ---- ---- ---- 14.781 -.147 14.928 3500 ---- ---- ---- ---- 15.007 -.148 15.155 3525 ---- ---- ---- ---- 15.234 -.149 15.383 3550 ---- ---- ---- ---- 15.462 -.149 15.611 3575 ---- ---- ---- ---- 15.690 -.150 15.840 3600 ---- ---- ---- ---- 15.919 -.150 16.069 3625 ---- ---- ---- ---- 16.148 -.151 16.299 3650 ---- ---- ---- ---- 16.378 -.152 16.530 3675 ---- ---- ---- ---- 16.609 -.152 16.761 3700 ---- ---- ---- ---- 16.839 -.154 16.993 3725 ---- ---- ---- ---- 17.071 -.154 17.225 3750 ---- ---- ---- ---- 17.303 -.154 17.457 3775 ---- ---- ---- ---- 17.535 -.155 17.690 3800 ---- ---- ---- ---- 17.768 -.156 17.924 3825 ---- ---- ---- ---- 18.001 -.157 18.158 3850 ---- ---- ---- ---- 18.235 -.157 18.392 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .499 -.002 .501 1050 ---- ---- ---- ---- .542 -.003 .545 1075 ---- ---- ---- ---- .588 -.002 .590 1100 ---- ---- ---- ---- .635 -.003 .638 1125 ---- ---- ---- ---- .684 -.005 .689 1150 ---- ---- ---- ---- .736 -.005 .741 1175 ---- ---- ---- ---- .790 -.006 .796 1200 ---- ---- ---- ---- .846 -.007 .853 1225 ---- ---- ---- ---- .904 -.008 .912 1250 ---- ---- ---- ---- .964 -.009 .973 1275 ---- ---- ---- ---- 1.026 -.010 1.036 1300 ---- ---- ---- ---- 1.091 -.011 1.102 1325 ---- ---- ---- ---- 1.158 -.012 1.170 1350 ---- ---- ---- ---- 1.227 -.013 1.240 1375 ---- ---- ---- ---- 1.297 -.015 1.312 1400 ---- ---- ---- ---- 1.371 -.016 1.387 1425 ---- ---- ---- ---- 1.446 -.017 1.463 1450 ---- ---- ---- ---- 1.523 -.019 1.542 1475 ---- ---- ---- ---- 1.602 -.021 1.623 1500 ---- ---- ---- ---- 1.684 -.021 1.705 1525 ---- ---- ---- ---- 1.767 -.023 1.790 1550 ---- ---- ---- ---- 1.852 -.024 1.876 1575 ---- ---- ---- ---- 1.939 -.026 1.965 1600 ---- ---- ---- ---- 2.028 -.027 2.055 1625 ---- ---- ---- ---- 2.119 -.028 2.147 1650 ---- ---- ---- ---- 2.212 -.028 2.240 1675 ---- ---- ---- ---- 2.306 -.029 2.335 1700 ---- ---- ---- ---- 2.402 -.029 2.431 1725 ---- ---- ---- ---- 2.500 -.029 2.529 1750 ---- ---- ---- ---- 2.600 -.029 2.629 1775 ---- ---- ---- ---- 2.701 -.028 2.729 1800 ---- ---- ---- ---- 2.803 -.028 2.831 1825 ---- ---- ---- ---- 2.907 -.027 2.934 1850 ---- ---- ---- ---- 3.013 -.025 3.038 1875 ---- ---- ---- ---- 3.120 -.024 3.144 1900 ---- ---- ---- ---- 3.230 -.021 3.251 1925 ---- ---- ---- ---- 3.342 -.019 3.361 1950 ---- ---- ---- ---- 3.456 -.017 3.473 1975 ---- ---- ---- ---- 3.572 -.016 3.588 2000 ---- ---- ---- ---- 3.692 -.014 3.706 2025 ---- ---- ---- ---- 3.814 -.013 3.827 2050 ---- ---- ---- ---- 3.939 -.014 3.953 2075 ---- ---- ---- ---- 4.068 -.014 4.082 2100 ---- ---- ---- ---- 4.201 -.014 4.215 2125 ---- ---- ---- ---- 4.338 -.016 4.354 2150 ---- ---- ---- ---- 4.479 -.018 4.497 2175 ---- ---- ---- ---- 4.624 -.022 4.646 2200 ---- ---- ---- ---- 4.774 -.028 4.802 2225 ---- ---- ---- ---- 4.928 -.035 4.963 2250 ---- ---- ---- ---- 5.088 -.043 5.131 2275 ---- ---- ---- ---- 5.254 -.052 5.306 2300 ---- ---- ---- ---- 5.424 -.063 5.487 2325 ---- ---- ---- ---- 5.599 -.076 5.675 2350 ---- ---- ---- ---- 5.779 -.089 5.868 2375 ---- ---- ---- ---- 5.963 -.103 6.066 2400 ---- ---- ---- ---- 6.151 -.118 6.269 2425 ---- ---- ---- ---- 6.343 -.133 6.476 2450 ---- ---- ---- ---- 6.538 -.148 6.686 2475 ---- ---- ---- ---- 6.735 -.164 6.899 2500 ---- ---- ---- ---- 6.936 -.179 7.115 2525 ---- ---- ---- ---- 7.139 -.193 7.332 2550 ---- ---- ---- ---- 7.343 -.208 7.551 2575 ---- ---- ---- ---- 7.550 -.221 7.771 2600 ---- ---- ---- ---- 7.757 -.233 7.990 2625 ---- ---- ---- ---- 7.965 -.244 8.209 2650 ---- ---- ---- ---- 8.174 -.253 8.427 2675 ---- ---- ---- ---- 8.384 -.260 8.644 2700 ---- ---- ---- ---- 8.594 -.267 8.861 2725 ---- ---- ---- ---- 8.804 -.272 9.076 2750 ---- ---- ---- ---- 9.015 -.276 9.291 2775 ---- ---- ---- ---- 9.227 -.278 9.505 2800 ---- ---- ---- ---- 9.439 -.281 9.720 2825 ---- ---- ---- ---- 9.652 -.281 9.933 2850 ---- ---- ---- ---- 9.866 -.281 10.147 2875 ---- ---- ---- ---- 10.080 -.281 10.361 2900 ---- ---- ---- ---- 10.295 -.280 10.575 2925 ---- ---- ---- ---- 10.511 -.278 10.789 2950 ---- ---- ---- ---- 10.727 -.276 11.003 2975 ---- ---- ---- ---- 10.944 -.274 11.218 3000 ---- ---- ---- ---- 11.162 -.272 11.434 3025 ---- ---- ---- ---- 11.381 -.270 11.651 3050 ---- ---- ---- ---- 11.601 -.267 11.868 3075 ---- ---- ---- ---- 11.822 -.265 12.087 3100 ---- ---- ---- ---- 12.043 -.263 12.306 3125 ---- ---- ---- ---- 12.265 -.262 12.527 3150 ---- ---- ---- ---- 12.488 -.260 12.748 3175 ---- ---- ---- ---- 12.712 -.258 12.970 3200 ---- ---- ---- ---- 12.937 -.256 13.193 3225 ---- ---- ---- ---- 13.162 -.255 13.417 3250 ---- ---- ---- ---- 13.388 -.253 13.641 3275 ---- ---- ---- ---- 13.615 -.251 13.866 3300 ---- ---- ---- ---- 13.843 -.249 14.092 3325 ---- ---- ---- ---- 14.071 -.248 14.319 3350 ---- ---- ---- ---- 14.300 -.246 14.546 3375 ---- ---- ---- ---- 14.529 -.245 14.774 3400 ---- ---- ---- ---- 14.760 -.243 15.003 3425 ---- ---- ---- ---- 14.990 -.242 15.232 3450 ---- ---- ---- ---- 15.222 -.240 15.462 3475 ---- ---- ---- ---- 15.454 -.239 15.693 3500 ---- ---- ---- ---- 15.687 -.237 15.924 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2258 2184 43968 SO1 DEC22 Silver Weekly Friday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.196 +.032 5.164 1625 ---- ---- ---- ---- 4.946 +.032 4.914 1650 ---- ---- ---- ---- 4.697 +.032 4.665 1675 ---- ---- ---- ---- 4.447 +.032 4.415 1700 ---- ---- ---- ---- 4.198 +.032 4.166 1725 ---- ---- ---- ---- 3.949 +.031 3.918 1750 ---- ---- ---- ---- 3.701 +.031 3.670 1775 ---- ---- ---- ---- 3.453 +.031 3.422 1800 ---- ---- ---- ---- 3.205 +.029 3.176 1825 ---- ---- ---- ---- 2.958 +.028 2.930 1850 ---- ---- ---- ---- 2.713 +.026 2.687 1875 ---- ---- ---- ---- 2.469 +.024 2.445 1900 ---- 2.425B 2.111A 2.425B 2.227 +.021 2.206 1925 ---- 2.286B 1.874A 2.286B 1.988 +.017 1.971 1950 ---- 2.050B 1.643A 2.050B 1.754 +.013 1.741 1975 ---- 1.820B 1.418A 1.820B 1.527 +.008 1.519 1990 ---- 1.526B 1.365A 1.365A 1.394 +.004 1.390 1995 ---- 1.532B 1.315A 1.315A 1.351 +.003 1.348 2000 ---- 1.595B 1.205A 1.595B 1.309 +.002 1.307 2005 ---- 1.479B 1.232A 1.232A 1.266 UNCH 1.266 2010 ---- 1.435B 1.191A 1.191A 1.225 UNCH 1.225 2015 ---- 1.391B 1.151A 1.151A 1.183 -.002 1.185 2020 ---- 1.348B 1.111A 1.111A 1.143 -.003 1.146 2025 ---- 1.376B 1.004A 1.375B 1.103 -.004 1.107 2030 ---- 1.263B 1.035A 1.035A 1.064 -.005 1.069 2035 ---- 1.220B .997A .997A 1.025 -.007 1.032 2040 ---- 1.178B .961A .961A .987 -.008 .995 2045 ---- 1.137B .925A .925A .950 -.009 .959 2050 ---- 1.171B .821A 1.170B .913 -.011 .924 2055 ---- 1.056B .792A .792A .877 -.013 .890 2060 ---- 1.016B .760A .760A .842 -.014 .856 2065 ---- .977B .726A .838B .808 -.015 .823 2070 ---- .939B .694A .848B .774 -.017 .791 2075 ---- .983B .658A .981B .741 -.018 .759 4 4 2080 ---- .864B .630A .844B .709 -.020 .729 2085 ---- .842B .601A .842B .678 -.021 .699 2090 ---- .844B .573A .844B .648 -.022 .670 2095 ---- .841B .546A .823B .618 -.025 .643 2100 ---- .810B .520A .810B .589 -.026 .615 21 21 2105 ---- .776B .495A .759B .561 -.028 .589 2110 ---- .745B .471A .728B .533 -.031 .564 2115 ---- .714B .448A .697B .507 -.032 .539 2120 ---- .684B .425A .679B .482 -.033 .515 2125 ---- .655B .404A .655B .457 -.036 .493 1 1 2130 ---- .629B .384A .629B .434 -.037 .471 2 2135 .477 .602B .364A .364A .411 -.038 1 .449 2140 ---- .576B .346A .576B .390 -.039 .429 2145 ---- .552B .328A .546B .369 -.040 .409 2 2 2150 ---- .528B .311A .516B .350 -.040 .390 5 6 2155 ---- .504B .295A .492B .332 -.040 .372 2160 ---- .482B .280A .471B .315 -.040 .355 2165 ---- .460B .265A .450B .298 -.040 .338 2 2170 ---- .439B .252A .436B .283 -.039 .322 3 2175 ---- .419B .239A .409B .268 -.039 .307 1 1 2180 ---- .399B .224A .387B .255 -.038 .293 3 2185 ---- .381B .213A .372B .242 -.037 .279 2190 .260 .363B .202A .284B .229 -.037 1 .266 2195 ---- .346B .191A .344B .217 -.036 .253 5 2200 .312 .330B .182A .182A .206 -.035 5 .241 2 114 2205 ---- .314B .173A .305B .196 -.034 .230 3 2210 ---- .299B .164A .297B .186 -.033 .219 2 2215 ---- .285B .156A .283B .176 -.033 .209 1 2220 ---- .271B .148A .264B .167 -.032 .199 1 2225 ---- .258B .141A .253B .159 -.031 .190 1 6 2230 .196 .246B .134A .134A .151 -.031 25 .182 2235 .186 .234B .128A .128A .143 -.030 13 .173 2240 ---- .223B .122A .223B .136 -.030 2 .166 2 2 2245 ---- .213B .116A .213B .129 -.029 .158 2250 ---- .203B .110A .203B .123 -.028 4 .151 20 2255 ---- .193B .106A .193B .117 -.028 .145 2260 ---- .184B .101A .184B .111 -.027 .138 2265 ---- .175B .097A .175B .106 -.027 .133 5 2270 ---- .167B .092A .167B .101 -.026 .127 6 2275 ---- .158B .087A .158B .096 -.026 .122 1 1 2280 ---- .151B .085A .151B .092 -.025 .117 2285 ---- .145B .081A .145B .087 -.025 .112 2290 ---- .138B .078A .138B .084 -.023 .107 2295 ---- .132B .075A .132B .080 -.023 .103 2300 ---- .125B .070A .125B .076 -.023 .099 2 2 2305 ---- .119B .069A .119B .073 -.022 .095 2310 ---- .114B .066A .114B .070 -.022 .092 2315 ---- .110B .064A .110B .067 -.021 .088 2320 ---- .104B .062A .104B .064 -.021 .085 2325 ---- .101B .058A .101B .062 -.020 .082 2 1 2350 ---- .081B .048A .081B .050 -.019 .069 2375 ---- .066B .041A .066B .042 -.016 .058 2 2 2400 ---- .054B .036A .054B .035 -.015 .050 13 2425 ---- .046B .032A .046B .030 -.013 .043 2450 ---- .039B .029A .039B .026 -.011 .037 2475 ---- ---- .026A .026A .022 -.011 .033 2500 .019 .019 .019 .019 .019 -.010 1 .029 4 3 2525 ---- ---- .021A .021A .017 -.008 .025 2550 ---- ---- .019A .019A .015 -.007 .022 2575 ---- ---- .018A .018A .013 -.007 .020 2600 ---- ---- .017A .017A .012 -.006 .018 2625 ---- ---- .015A .015A .010 -.006 .016 2650 ---- ---- ---- ---- .009 -.005 .014 2675 ---- ---- ---- ---- .008 -.005 .013 2700 ---- ---- ---- ---- .008 -.004 .012 2725 ---- ---- ---- ---- .007 -.004 .011 TOTAL EST.VOL VOLUME OPEN INT TOTAL 52 50 232 SO1 DEC22 Silver Weekly Friday Option - Week 1 PUT 1600 ---- ---- ---- ---- .002 UNCH .002 1625 ---- ---- ---- ---- .003 UNCH .003 1650 ---- ---- ---- ---- .003 UNCH .003 1675 ---- ---- ---- ---- .004 UNCH .004 1700 ---- ---- ---- ---- .005 UNCH .005 1725 ---- ---- ---- ---- .006 -.001 .007 1750 .009 .009 .009 .009 .008 -.001 1 .009 1775 ---- ---- ---- ---- .010 -.002 .012 1800 .014 .014 .014 .014 .012 -.003 1 .015 1825 ---- ---- .019A .019A .015 -.005 .020 1850 ---- ---- .023A .023A .019 -.006 .025 1875 ---- ---- .027A .027A .025 -.008 .033 1900 ---- ---- .034A .034A .033 -.011 .044 1925 ---- ---- .042A .042A .044 -.015 .059 1 1950 ---- ---- .055A .055A .060 -.019 .079 1975 ---- ---- .073A .073A .082 -.025 .107 1990 ---- ---- .087A .087A .100 -.028 .128 1995 ---- ---- .092A .092A .107 -.029 .136 2000 ---- ---- .098A .098A .114 -.030 .144 1 1 2005 ---- ---- .104A .104A .122 -.031 .153 2010 ---- ---- .111A .111A .130 -.033 .163 2015 ---- ---- .118A .118A .139 -.034 .173 2020 ---- ---- .125A .125A .148 -.035 .183 2025 ---- ---- .133A .133A .158 -.037 .195 2030 ---- ---- .141A .141A .169 -.037 .206 2035 ---- ---- .150A .150A .180 -.039 .219 2040 ---- ---- .159A .159A .192 -.040 .232 2045 ---- ---- .169A .169A .205 -.041 .246 5 2050 ---- ---- .179A .179A .218 -.043 .261 3 15 2055 ---- ---- .191A .191A .232 -.044 .276 1 2060 ---- ---- .202A .202A .247 -.046 .293 2065 ---- ---- .215A .215A .263 -.047 .310 2070 ---- ---- .228A .228A .279 -.048 .327 2075 ---- ---- .241A .241A .296 -.050 .346 2 2080 ---- ---- .256A .256A .314 -.051 .365 2085 ---- ---- .270A .270A .333 -.053 .386 5 5 2090 ---- ---- .286A .286A .352 -.055 .407 5 5 2095 ---- ---- .303A .303A .372 -.057 .429 2100 .316 .442B .316 .442B .393 -.059 1 .452 4 7 2105 ---- ---- .338A .338A .415 -.060 .475 14 2110 ---- ---- .356A .356A .438 -.062 .500 1 1 2115 ---- ---- .376A .376A .461 -.064 .525 2120 ---- ---- .397A .397A .486 -.065 .551 2125 ---- ---- .418A .418A .511 -.067 .578 4 3 2130 ---- ---- .440A .440A .537 -.069 .606 2135 ---- ---- .463A .463A .565 -.070 .635 2140 ---- ---- .487A .487A .593 -.072 .665 2 2145 ---- ---- .511A .511A .623 -.072 .695 2 2150 ---- ---- .536A .536A .654 -.072 .726 2155 ---- ---- .563A .563A .685 -.073 .758 1 2160 ---- ---- .590A .590A .718 -.072 .790 2165 ---- .826B .618A .618A .752 -.072 .824 1 2170 ---- .861B .649A .649A .786 -.072 .858 2 2175 ---- .900B .675A .675A .822 -.070 .892 200 2180 ---- ---- .706A .706A .858 -.070 .928 2 2185 ---- ---- .737A .737A .895 -.069 .964 1 2190 ---- ---- .769A .769A .932 -.069 1.001 2 2195 ---- ---- .804A .804A .971 -.067 1.038 1 2200 ---- 1.096B .835A .835A 1.009 -.067 1.076 4 2 2205 ---- ---- .871A .871A 1.049 -.066 1.115 2210 ---- ---- .906A .906A 1.089 -.065 1.154 2215 ---- ---- .941A .941A 1.129 -.065 1.194 2220 ---- ---- .977A .977A 1.170 -.064 1.234 2225 ---- 1.305B 1.012A 1.012A 1.212 -.063 1.275 2230 ---- ---- 1.121A 1.121A 1.253 -.063 1.316 2235 ---- ---- 1.158A 1.158A 1.296 -.062 1.358 2240 ---- ---- 1.195A 1.195A 1.338 -.062 1.400 2245 ---- ---- 1.233A 1.233A 1.382 -.061 1.443 2250 ---- 1.525B 1.206A 1.206A 1.425 -.061 1.486 1 2255 ---- ---- 1.311A 1.311A 1.469 -.060 1.529 2260 ---- ---- 1.352A 1.352A 1.513 -.060 1.573 2265 ---- ---- 1.392A 1.392A 1.558 -.059 1.617 2270 ---- ---- 1.434A 1.434A 1.603 -.058 1.661 2275 ---- 1.752B 1.411A 1.411A 1.648 -.058 1.706 2280 ---- ---- 1.517A 1.517A 1.694 -.057 1.751 2285 ---- ---- 1.559A 1.559A 1.740 -.056 1.796 2290 ---- ---- 1.602A 1.602A 1.786 -.055 1.841 2295 ---- ---- 1.645A 1.645A 1.832 -.055 1.887 2300 ---- 1.986B 1.626A 1.626A 1.878 -.055 1.933 2305 ---- ---- 1.733A 1.733A 1.925 -.054 1.979 2310 ---- ---- 1.777A 1.777A 1.972 -.053 2.025 2315 ---- ---- 1.822A 1.822A 2.019 -.053 2.072 2320 ---- ---- 1.866A 1.866A 2.066 -.053 2.119 2325 ---- 2.224B 1.850A 1.850A 2.113 -.052 2.165 2350 ---- 2.465B 2.080A 2.080A 2.352 -.050 2.402 2375 ---- 2.708B 2.315A 2.315A 2.593 -.048 2.641 2400 ---- 2.938B 2.555A 2.555A 2.836 -.046 2.882 2425 ---- ---- 2.795A 2.795A 3.081 -.044 3.125 2450 ---- ---- 3.035A 3.035A 3.327 -.043 3.370 2475 ---- ---- 3.280A 3.280A 3.573 -.042 3.615 2500 ---- ---- ---- ---- 3.820 -.041 3.861 2525 ---- ---- ---- ---- 4.067 -.040 4.107 2550 ---- ---- ---- ---- 4.315 -.039 4.354 2575 ---- ---- ---- ---- 4.563 -.038 4.601 2600 ---- ---- ---- ---- 4.812 -.037 4.849 2625 ---- ---- ---- ---- 5.060 -.037 5.097 2650 ---- ---- ---- ---- 5.309 -.037 5.346 2675 ---- ---- ---- ---- 5.558 -.036 5.594 2700 ---- ---- ---- ---- 5.808 -.035 5.843 2725 ---- ---- ---- ---- 6.057 -.035 6.092 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 27 277 SO2 DEC22 Silver Weekly Friday Option - Week 2 CALL 1625 ---- ---- ---- ---- 4.947 ---- ---- 1650 ---- ---- ---- ---- 4.698 ---- ---- 1675 ---- ---- ---- ---- 4.449 +.031 4.418 1700 ---- ---- ---- ---- 4.201 +.030 4.171 1725 ---- ---- ---- ---- 3.954 +.030 3.924 1750 ---- ---- ---- ---- 3.707 +.029 3.678 1775 ---- ---- ---- ---- 3.462 +.028 3.434 1800 ---- ---- ---- ---- 3.217 +.027 3.190 1825 ---- ---- ---- ---- 2.974 +.025 2.949 1850 ---- 2.863B 2.616A 2.860B 2.732 +.023 2.709 1875 ---- 2.790B 2.378A 2.790B 2.493 +.020 2.473 1900 ---- 2.555B 2.145A 2.555B 2.258 +.018 2.240 1925 ---- 2.316B 1.916A 2.316B 2.026 +.014 2.012 1950 ---- 2.088B 1.695A 2.088B 1.802 +.011 1.791 1975 ---- 1.867B 1.483A 1.867B 1.585 +.006 1.579 2000 ---- 1.650B 1.281A 1.650B 1.379 +.001 1.378 2015 ---- ---- ---- ---- 1.261 ---- ---- 2020 ---- ---- ---- ---- 1.222 ---- ---- 2025 ---- 1.446B 1.093A 1.446B 1.185 -.004 1.189 2030 ---- ---- ---- ---- 1.148 ---- ---- 2035 ---- ---- ---- ---- 1.111 ---- ---- 2040 ---- ---- ---- ---- 1.075 ---- ---- 2045 ---- ---- ---- ---- 1.040 ---- ---- 2050 ---- 1.247B .922A 1.247B 1.005 -.011 1.016 2055 ---- ---- ---- ---- .971 ---- ---- 2060 ---- ---- ---- ---- .938 ---- ---- 2065 ---- ---- ---- ---- .905 ---- ---- 2070 ---- ---- ---- ---- .873 -.016 .889 2075 ---- 1.071B .767A 1.071B .842 -.017 .859 2080 ---- ---- .739A .739A .811 -.018 .829 2085 ---- ---- .711A .711A .781 -.020 .801 2090 ---- ---- .684A .684A .752 -.021 .773 2095 ---- .771B .657A .771B .723 -.023 .746 2100 ---- .908B .632A .906B .695 -.024 .719 2105 ---- .807B .607A .807B .668 -.026 .694 2110 ---- .812B .583A .812B .642 -.027 .669 2115 ---- .813B .560A .812B .616 -.028 .644 2120 ---- .790B .538A .790B .591 -.030 .621 2125 ---- .761B .516A .759B .567 -.031 .598 2130 ---- .735B .496A .735B .544 -.032 .576 2135 ---- .708B .476A .708B .522 -.032 .554 2140 ---- .680B .456A .680B .500 -.033 .533 2145 ---- .655B .438A .655B .480 -.033 .513 2150 ---- .633B .420A .633B .460 -.034 .494 2155 ---- .610B .402A .607B .440 -.035 .475 2160 ---- .587B .386A .584B .422 -.034 .456 2165 ---- .565B .369A .562B .404 -.035 .439 2170 .422 .544B .354A .354A .387 -.035 5 .422 1 1 2175 ---- .523B .339A .519B .371 -.034 .405 2180 ---- .503B .325A .499B .356 -.033 .389 2185 ---- .483B .312A .480B .341 -.033 .374 2190 ---- .465B .299A .459B .327 -.032 .359 2195 ---- .447B .284A .441B .313 -.032 .345 2200 ---- .429B .272A .424B .300 -.032 .332 2205 ---- .412B .261A .407B .287 -.032 .319 2210 ---- .396B .250A .391B .275 -.031 .306 2215 ---- .381B .239A .376B .264 -.030 .294 2220 ---- .366B .230A .361B .253 -.030 .283 2225 ---- .351B .220A .336B .242 -.030 .272 2230 ---- .337B .211A .322B .232 -.029 .261 2235 ---- .324B .203A .304B .222 -.029 .251 2240 ---- .311B .195A .293B .213 -.028 .241 5 2245 .223 .299B .187A .187A .204 -.028 21 .232 2250 ---- .287B .178A .284B .196 -.027 .223 2255 ---- .276B .172A .276B .188 -.027 .215 2260 ---- .265B .165A .265B .180 -.027 .207 2265 ---- .255B .159A .253B .172 -.027 .199 2270 ---- .244B .153A .244B .165 -.027 .192 5 2275 ---- .235B .146A .235B .159 -.026 .185 5 2280 ---- .226B .141A .224B .152 -.026 .178 2285 ---- .217B .136A .216B .146 -.025 .171 2290 ---- .208B .131A .208B .140 -.025 .165 2295 ---- .199B .126A .199B .135 -.024 .159 5 2300 ---- .191B .121A .191B .129 -.025 .154 2305 ---- .185B .117A .185B .124 -.024 .148 2310 ---- .177B .113A .177B .120 -.023 .143 2315 ---- .170B .109A .170B .115 -.023 .138 2320 ---- .163B .105A .163B .111 -.023 .134 2325 ---- .158B .101A .158B .107 -.022 .129 2350 ---- .130B .085A .130B .089 -.020 .109 2375 ---- .109B .073A .109B .075 -.018 .093 2400 ---- .092B .063A .092B .064 -.017 .081 2425 ---- .078B .055A .078B .055 -.015 .070 2450 ---- .067B .048A .067B .048 -.013 .061 2475 ---- .059B .044A .059B .042 -.012 .054 2500 ---- .051B .040A .051B .037 -.011 .048 2525 ---- .045B .036A .045B .033 -.010 .043 2550 ---- ---- .033A .033A .030 -.009 .039 2575 ---- ---- .030A .030A .027 -.008 .035 2600 ---- ---- .028A .028A .024 -.007 .031 1 2625 ---- ---- .026A .026A .022 -.007 .029 2650 ---- ---- .024A .024A .020 -.006 .026 2675 ---- ---- .023A .023A .018 -.006 .024 2700 ---- ---- ---- ---- .017 -.005 .022 2725 ---- ---- .020A .020A .016 -.005 .021 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 1 22 SO2 DEC22 Silver Weekly Friday Option - Week 2 PUT 1625 ---- ---- ---- .011A .005 ---- ---- 1650 ---- ---- ---- .013A .006 ---- ---- 1675 ---- ---- ---- ---- .008 -.001 .009 1700 ---- ---- ---- ---- .010 -.002 .012 1725 ---- ---- ---- ---- .013 -.002 .015 1750 ---- ---- ---- ---- .016 -.003 .019 1775 ---- ---- .024A .024A .020 -.005 .025 1 1 1800 ---- ---- .028A .028A .026 -.005 .031 1825 ---- ---- .033A .033A .032 -.007 .039 1850 ---- ---- .040A .040A .041 -.009 .050 1875 ---- ---- .048A .048A .051 -.012 .063 1900 ---- ---- .060A .060A .065 -.015 .080 2 1925 ---- ---- .076A .076A .084 -.018 .102 1950 ---- ---- .097A .097A .109 -.021 .130 1975 ---- ---- .123A .123A .141 -.027 .168 2000 ---- ---- .157A .157A .185 -.031 .216 2015 ---- ---- ---- .184A .217 ---- ---- 2020 ---- ---- ---- .192A .228 ---- ---- 2025 ---- ---- .202A .202A .241 -.036 .277 2 2030 ---- ---- ---- .213A .253 ---- ---- 2035 ---- ---- ---- .224A .267 ---- ---- 2040 ---- ---- ---- .235A .281 ---- ---- 2045 ---- ---- ---- .248A .295 ---- ---- 2050 .267 .267 .261A .261A .311 -.042 29 .353 2055 ---- ---- ---- .274A .326 ---- ---- 2060 ---- ---- ---- .288A .343 ---- ---- 2065 ---- ---- ---- .303A .360 ---- ---- 2070 ---- ---- .317A .317A .378 -.048 .426 2075 ---- ---- .332A .332A .396 -.049 .445 2080 ---- ---- .348A .348A .416 -.050 .466 2085 ---- ---- .365A .365A .436 -.051 .487 2090 ---- ---- .382A .382A .456 -.053 .509 2095 ---- ---- .400A .400A .478 -.054 .532 2100 ---- ---- .419A .419A .500 -.056 .556 5 2 2105 ---- ---- .438A .438A .522 -.058 .580 2110 ---- ---- .458A .458A .546 -.059 .605 2115 ---- ---- .483A .483A .570 -.060 .630 2120 ---- ---- .506A .506A .595 -.062 .657 2125 ---- ---- .528A .528A .621 -.063 .684 2130 ---- ---- .549A .549A .648 -.063 .711 2135 ---- ---- .575A .575A .676 -.064 .740 2140 ---- ---- .599A .599A .704 -.065 .769 2145 ---- ---- .622A .622A .733 -.066 .799 5 2150 ---- ---- .647A .647A .763 -.066 .829 50 2155 ---- ---- .674A .674A .794 -.066 .860 2160 ---- ---- .701A .701A .825 -.067 .892 2165 ---- ---- .728A .728A .857 -.067 .924 1 2170 ---- ---- .757A .757A .890 -.067 .957 2175 ---- .996B .785A .785A .924 -.066 .990 2180 ---- ---- .818A .818A .958 -.066 1.024 2185 ---- ---- .848A .848A .994 -.065 1.059 2190 ---- ---- .879A .879A 1.029 -.065 1.094 2195 ---- ---- .908A .908A 1.065 -.065 1.130 2200 ---- 1.181B .943A .943A 1.102 -.064 1.166 50 2205 ---- ---- ---- ---- 1.140 -.063 1.203 2210 ---- ---- ---- ---- 1.178 -.062 1.240 2215 ---- ---- ---- ---- 1.216 -.062 1.278 1 2220 ---- ---- ---- ---- 1.255 -.062 1.317 2225 ---- 1.380B 1.109A 1.109A 1.294 -.062 1.356 2230 ---- ---- ---- ---- 1.334 -.061 1.395 2235 ---- ---- ---- ---- 1.374 -.061 1.435 2240 ---- ---- ---- ---- 1.415 -.060 1.475 2245 ---- ---- ---- ---- 1.456 -.060 1.516 2250 ---- 1.589B 1.295A 1.295A 1.497 -.060 1.557 2255 ---- ---- ---- ---- 1.539 -.059 1.598 2260 ---- ---- ---- ---- 1.581 -.059 1.640 2265 ---- ---- ---- ---- 1.624 -.058 1.682 2270 ---- ---- ---- ---- 1.667 -.058 1.725 2275 ---- 1.807B 1.491A 1.491A 1.710 -.058 1.768 2280 ---- ---- ---- ---- 1.753 -.058 1.811 2285 ---- ---- ---- ---- 1.797 -.057 1.854 2290 ---- ---- ---- ---- 1.841 -.057 1.898 2295 ---- ---- ---- ---- 1.886 -.056 1.942 2300 ---- 2.032B 1.698A 1.698A 1.930 -.056 1.986 2305 ---- ---- ---- ---- 1.975 -.056 2.031 2310 ---- ---- ---- ---- 2.020 -.056 2.076 2315 ---- ---- ---- ---- 2.066 -.055 2.121 2320 ---- ---- ---- ---- 2.111 -.055 2.166 2325 ---- 2.262B 1.914A 1.914A 2.157 -.054 2.211 2350 ---- 2.497B 2.136A 2.136A 2.389 -.052 2.441 2375 ---- 2.734B 2.358A 2.358A 2.625 -.050 2.675 2400 ---- 2.975B 2.592A 2.592A 2.863 -.049 2.912 2425 ---- 3.217B 2.824A 2.824A 3.104 -.047 3.151 2450 ---- 3.460B 3.066A 3.066A 3.347 -.045 3.392 2475 ---- 3.677B 3.305A 3.305A 3.591 -.043 3.634 2500 ---- ---- 3.545A 3.545A 3.836 -.042 3.878 2525 ---- ---- 3.788A 3.788A 4.081 -.042 4.123 2550 ---- ---- ---- ---- 4.328 -.040 4.368 2575 ---- ---- ---- ---- 4.574 -.040 4.614 2600 ---- ---- ---- ---- 4.822 -.038 4.860 2625 ---- ---- ---- ---- 5.069 -.038 5.107 2650 ---- ---- ---- ---- 5.317 -.038 5.355 2675 ---- ---- ---- ---- 5.566 -.037 5.603 2700 ---- ---- ---- ---- 5.814 -.037 5.851 2725 ---- ---- ---- ---- 6.063 -.036 6.099 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 6 114 SO3 NOV22 Silver Weekly Friday Option - Week 3 CALL 1400 ---- ---- ---- ---- 6.997 +.021 6.976 1425 ---- ---- ---- ---- 6.747 +.021 6.726 1450 ---- ---- ---- ---- 6.497 +.021 6.476 1475 ---- ---- ---- ---- 6.247 +.021 6.226 1500 ---- ---- ---- ---- 5.997 +.021 5.976 1525 ---- ---- ---- ---- 5.747 +.021 5.726 1550 ---- ---- ---- ---- 5.497 +.021 5.476 1575 ---- ---- ---- ---- 5.247 +.021 5.226 1600 ---- ---- ---- ---- 4.997 +.021 4.976 1625 ---- ---- ---- ---- 4.747 +.021 4.726 1650 ---- ---- ---- ---- 4.497 +.021 4.476 1675 ---- ---- ---- ---- 4.247 +.021 4.226 1700 ---- ---- ---- ---- 3.997 +.021 3.976 1725 ---- ---- ---- ---- 3.747 +.021 3.726 1750 ---- ---- ---- ---- 3.497 +.021 3.476 1775 ---- ---- ---- ---- 3.247 +.021 3.226 1800 ---- ---- ---- ---- 2.997 +.021 2.976 1805 ---- ---- ---- ---- 2.947 +.021 2.926 1810 ---- ---- ---- ---- 2.897 +.021 2.876 1815 ---- ---- ---- ---- 2.847 +.021 2.826 1820 ---- ---- ---- ---- 2.797 +.021 2.776 1825 ---- ---- ---- ---- 2.747 +.021 2.726 1830 ---- ---- ---- ---- 2.697 +.021 2.676 1835 ---- ---- ---- ---- 2.647 +.021 2.626 1840 ---- ---- ---- ---- 2.597 +.021 2.576 1845 ---- ---- ---- ---- 2.547 +.021 2.526 1850 ---- ---- ---- ---- 2.497 +.021 2.476 1855 ---- ---- ---- ---- 2.447 +.021 2.426 1860 ---- ---- ---- ---- 2.397 +.021 2.376 1865 ---- ---- ---- ---- 2.347 +.021 2.326 1870 ---- ---- ---- ---- 2.297 +.021 2.276 1875 ---- ---- ---- ---- 2.247 +.021 2.226 2 1880 ---- ---- ---- ---- 2.197 +.021 2.176 1885 ---- ---- ---- ---- 2.147 +.021 2.126 1890 ---- ---- ---- ---- 2.097 +.021 2.076 1895 ---- ---- ---- ---- 2.047 +.021 2.026 1900 ---- ---- ---- ---- 1.997 +.021 1.976 1 1905 ---- ---- ---- ---- 1.947 +.021 1.926 1910 ---- ---- ---- ---- 1.897 +.021 1.876 1915 ---- ---- ---- ---- 1.847 +.021 1.826 1920 ---- ---- ---- ---- 1.797 +.021 1.776 1925 ---- ---- ---- ---- 1.747 +.021 1.726 2 1930 ---- ---- ---- ---- 1.697 +.021 1.676 1935 ---- ---- ---- ---- 1.647 +.021 1.626 1940 ---- ---- ---- ---- 1.597 +.021 1.576 1945 ---- ---- ---- ---- 1.547 +.021 1.526 1950 ---- ---- ---- ---- 1.497 +.021 1.476 1 1955 ---- ---- ---- ---- 1.447 +.021 1.426 1960 ---- ---- ---- ---- 1.397 +.021 1.376 1965 ---- ---- ---- ---- 1.347 +.021 1.326 1970 ---- ---- ---- ---- 1.297 +.021 1.276 4 1975 ---- ---- ---- ---- 1.247 +.021 1.226 1 1980 ---- ---- ---- ---- 1.197 +.021 1.176 2 1985 ---- ---- ---- ---- 1.147 +.020 1.127 1990 ---- ---- ---- ---- 1.097 +.020 1.077 1995 ---- ---- ---- ---- 1.047 +.019 1.028 2000 ---- ---- ---- ---- .997 +.018 .979 2 42 2005 ---- ---- ---- ---- .947 +.017 .930 2010 ---- ---- ---- ---- .897 +.015 .882 5 2015 ---- ---- ---- ---- .847 +.014 .833 2020 ---- ---- ---- ---- .797 +.012 .785 2025 ---- ---- ---- ---- .747 +.009 .738 3 2 2030 ---- ---- ---- ---- .697 +.006 .691 2035 ---- ---- ---- ---- .647 +.002 .645 2 2040 ---- ---- ---- ---- .597 -.003 .600 4 2045 ---- ---- ---- ---- .547 -.008 .555 2050 .490 .716B .408A .490 .497 -.015 1 .512 2 9 2055 ---- ---- ---- ---- .447 -.022 .469 2060 ---- ---- .375A .375A .397 -.031 .428 2065 ---- ---- .335A .335A .347 -.042 .389 2070 ---- .412B .299A .299A .297 -.054 .351 2075 ---- .579B .174A .579B .247 -.068 .315 2 2 2080 ---- .403B .165A .165A .197 -.084 .281 4 4 2085 ---- .418B .129A .129A .147 -.102 .249 2090 .270 .371B .057A .057A .097 -.122 1 .219 4 4 2095 .075 .326B .027A .027A .047 -.145 2 .192 2100 .210 .355B .005 .005 .000 -.167 40 .167 42 139 2105 .008 .241B .004A .004A .000 -.145 1 .145 2110 .055 .247B .003A .083B .000 -.126 104 .126 300 2115 .161 .233B .004A .004A .000 -.108 2 .108 2 2 2120 ---- .199B .004A .004A .000 -.093 .093 4 2125 .072 .172B .003A .028B .000 -.080 45 .080 72 73 2130 .014 .148B .003A .003A .000 -.069 23 .069 7 6 2135 ---- .123B .003A .003A .000 -.060 .060 1 2 2140 .015 .100B .003A .003A .000 -.052 7 .052 10 7 2145 .017 .083B .003A .003A .000 -.045 2 .045 2150 .032 .067B .003A .003A .000 -.039 6 .039 62 44 2155 ---- .056B .003A .056B .000 -.034 .034 5 2160 ---- .046B .003A .046B .000 -.030 .030 2 37 2165 ---- .037B .003A .037B .000 -.027 .027 12 2170 ---- .030B .003A .030B .000 -.024 .024 1 2 2175 .022 .025 .001 .003A .000 -.021 9 .021 4 14 2180 ---- ---- .003A .003A .000 -.019 .019 16 18 2185 .015 .015 .003A .016B .000 -.017 1 .017 7 2190 ---- ---- .003A .003A .000 -.015 .015 2195 ---- ---- .003A .003A .000 -.014 .014 2200 ---- ---- .003A .003A .000 -.012 .012 5 111 2205 ---- ---- .003A .003A .000 -.011 .011 2210 ---- ---- .003A .003A .000 -.010 .010 3 2215 ---- ---- .003A .003A .000 -.009 .009 4 2 2220 ---- ---- .003A .003A .000 -.008 .008 10 2225 .006 .006 .003A .003A .000 -.008 1 .008 81 2230 ---- ---- .003A .003A .000 -.007 .007 18 2235 ---- ---- .003A .003A .000 -.006 .006 2240 ---- ---- .003A .003A .000 -.006 .006 1 3 2245 ---- ---- .003A .003A .000 -.006 .006 7 2250 ---- ---- .003A .003A .000 -.005 .005 30 29 2255 ---- ---- .003A .003A .000 -.005 .005 22 2260 ---- ---- .003A .003A .000 -.004 .004 6 2265 ---- ---- .003A .003A .000 -.004 .004 2270 ---- ---- .003A .003A .000 -.004 .004 10 10 2275 ---- ---- .003A .003A .000 -.004 .004 1 197 2280 ---- ---- ---- ---- .000 -.003 .003 2285 ---- ---- ---- ---- .000 -.003 .003 2290 ---- ---- ---- ---- .000 -.003 .003 2295 ---- ---- ---- ---- .000 -.003 .003 2300 ---- ---- ---- ---- .000 -.003 .003 6 107 2305 ---- ---- ---- ---- .000 -.002 .002 2310 ---- ---- ---- ---- .000 -.002 .002 2325 ---- ---- ---- ---- .000 -.002 .002 2350 ---- ---- ---- ---- .000 -.002 .002 27 2375 ---- ---- ---- ---- .000 -.001 .001 2400 ---- ---- ---- ---- .000 -.001 .001 21 2425 ---- ---- ---- ---- .000 -.001 .001 12 2450 ---- ---- ---- ---- .000 -.001 .001 48 2475 ---- ---- ---- ---- .000 -.001 .001 8 2500 ---- ---- ---- ---- .000 -.001 .001 53 2525 ---- ---- ---- ---- .000 -.001 .001 5 2550 ---- ---- ---- ---- .000 -.001 .001 1 13 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 245 294 1552 SO3 NOV22 Silver Weekly Friday Option - Week 3 PUT 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 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 2 1675 ---- ---- ---- ---- .000 -.001 .001 10 1700 ---- ---- ---- ---- .000 -.001 .001 14 1725 ---- ---- ---- ---- .000 -.001 .001 6 1750 ---- ---- ---- ---- .000 -.001 .001 2 1775 ---- ---- ---- ---- .000 -.001 .001 24 1800 ---- ---- ---- ---- .000 -.001 .001 2 1805 ---- ---- ---- ---- .000 -.001 .001 4 1810 ---- ---- ---- ---- .000 -.001 .001 1 1815 ---- ---- ---- ---- .000 -.001 .001 1820 ---- ---- ---- ---- .000 -.001 .001 14 1825 ---- ---- ---- ---- .000 -.001 .001 4 1830 ---- ---- ---- ---- .000 -.001 .001 1 1835 ---- ---- ---- ---- .000 -.001 .001 1840 ---- ---- ---- ---- .000 -.001 .001 2 1845 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 15 1855 ---- ---- ---- ---- .000 -.001 .001 13 1860 ---- ---- ---- ---- .000 -.001 .001 1865 ---- ---- ---- ---- .000 -.001 .001 1870 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 2 1880 ---- ---- ---- ---- .000 -.001 .001 1885 ---- ---- ---- ---- .000 -.001 .001 8 1890 ---- ---- ---- ---- .000 -.001 .001 1895 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 11 1905 ---- ---- ---- ---- .000 -.001 .001 1910 ---- ---- ---- ---- .000 -.001 .001 4 1915 ---- ---- ---- ---- .000 -.001 .001 1920 ---- ---- ---- ---- .000 -.001 .001 1 1925 ---- ---- ---- ---- .000 -.001 .001 3 1930 ---- ---- ---- ---- .000 -.001 .001 1935 ---- ---- ---- ---- .000 -.001 .001 1 1940 ---- ---- ---- ---- .000 -.001 .001 1945 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 2 1 1955 ---- ---- ---- ---- .000 -.001 .001 1960 ---- ---- ---- ---- .000 -.001 .001 1965 ---- ---- ---- ---- .000 -.001 .001 1970 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 1 1980 ---- ---- ---- ---- .000 -.002 .002 2 1985 ---- ---- ---- ---- .000 -.002 .002 1990 ---- ---- .001A .001A .000 -.003 .003 11 22 1995 ---- ---- .001A .001A .000 -.003 .003 5 2000 .004 .004 .001A .001A .000 -.004 1 .004 3 50 2005 ---- ---- .001A .001A .000 -.005 .005 1 1 2010 ---- ---- .001A .001A .000 -.007 .007 2 2015 ---- ---- .001A .001A .000 -.008 .008 11 2020 ---- ---- .001A .001A .000 -.011 .011 13 2025 .001 .001 .001 .001 .000 -.013 1 .013 72 50 2030 ---- ---- .001A .001A .000 -.016 .016 1 1 2035 ---- ---- .001A .001A .000 -.020 .020 3 14 2040 ---- ---- .002A .002A .000 -.025 .025 1 301 2045 ---- ---- .002A .002A .000 -.030 .030 2050 .028 .028 .002 .006B .000 -.037 7 .037 14 15 2055 ---- ---- .002A .002A .000 -.044 .044 11 11 2060 ---- ---- .002A .002A .000 -.053 .053 6 21 2065 ---- ---- .003A .003A .000 -.064 .064 10 2070 .019 .019 .003A .003A .000 -.076 1 .076 3 10 2075 .037 .037 .003A .042B .000 -.090 2 .090 295 206 2080 .073 .073 .003A .003A .000 -.106 209 .106 2 12 2085 ---- ---- .004A .004A .000 -.124 .124 2090 .108 .108 .002 .002 .000 -.144 13 .144 11 2095 ---- ---- .004A .004A .000 -.167 .167 2100 .063 .160B .003 .003 .003 -.189 71 .192 106 158 2105 .045 .078 .029A .078 .053 -.167 2 .220 2 2110 .073 .215B .046A .214B .103 -.148 103 .251 2 13 2115 ---- ---- .068A .068A .153 -.130 .283 11 32 2120 ---- ---- .094A .094A .203 -.115 .318 5 16 2125 .138 .369B .122A .210B .253 -.102 12 .355 41 110 2130 ---- ---- .145A .145A .303 -.091 2 .394 19 44 2135 ---- ---- .170A .170A .353 -.082 .435 5 15 2140 ---- ---- .199A .199A .403 -.074 .477 12 2145 ---- ---- .234A .234A .453 -.067 .520 5 2150 .306 .552B .264A .552B .503 -.061 3 .564 102 276 2155 ---- ---- .372A .372A .553 -.056 .609 10 2160 ---- ---- .409A .409A .603 -.052 .655 26 2165 ---- ---- .447A .447A .653 -.048 .701 2170 .748 .748 .488A .748 .703 -.045 2 .748 2 2175 ---- ---- .472A .472A .753 -.043 .796 6 2180 ---- ---- ---- ---- .803 -.041 .844 2 2185 ---- ---- ---- ---- .853 -.039 .892 1 2190 ---- ---- ---- ---- .903 -.037 .940 7 2195 ---- ---- ---- ---- .953 -.036 .989 1 2200 ---- ---- .699A .699A 1.003 -.034 1.037 52 2205 ---- ---- ---- ---- 1.053 -.033 1.086 2210 ---- ---- ---- ---- 1.103 -.032 1.135 2215 ---- ---- ---- ---- 1.153 -.031 1.184 2 2220 ---- ---- ---- ---- 1.203 -.030 1.233 4 2225 ---- ---- ---- ---- 1.253 -.030 1.283 2 2 2230 ---- ---- ---- ---- 1.303 -.029 1.332 2 2235 ---- ---- ---- ---- 1.353 -.028 1.381 2240 ---- ---- ---- ---- 1.403 -.028 1.431 2245 ---- ---- ---- ---- 1.453 -.027 1.480 2250 ---- ---- ---- ---- 1.503 -.027 1.530 1 2255 ---- ---- ---- ---- 1.553 -.027 1.580 2260 ---- ---- ---- ---- 1.603 -.026 1.629 2265 ---- ---- ---- ---- 1.653 -.026 1.679 2270 ---- ---- ---- ---- 1.703 -.026 1.729 2275 ---- ---- ---- ---- 1.753 -.025 1.778 1 2280 ---- ---- ---- ---- 1.803 -.025 1.828 2285 ---- ---- ---- ---- 1.853 -.025 1.878 2290 ---- ---- ---- ---- 1.903 -.025 1.928 2295 ---- ---- ---- ---- 1.953 -.025 1.978 2300 1.800 2.060 1.800 2.060 2.003 -.024 4 2.027 2 2305 ---- ---- ---- ---- 2.053 -.024 2.077 2310 ---- ---- ---- ---- 2.103 -.024 2.127 2325 ---- ---- ---- ---- 2.253 -.024 2.277 2 2350 ---- ---- ---- ---- 2.503 -.023 2.526 3 2375 ---- ---- ---- ---- 2.753 -.023 2.776 4 2400 ---- ---- ---- ---- 3.003 -.023 3.026 2425 ---- ---- ---- ---- 3.253 -.023 3.276 2 2450 ---- ---- ---- ---- 3.503 -.023 3.526 2 2475 ---- ---- ---- ---- 3.753 -.023 3.776 2500 ---- ---- ---- ---- 4.003 -.023 4.026 2525 ---- ---- ---- ---- 4.253 -.023 4.276 2550 ---- ---- ---- ---- 4.503 -.023 4.526 2575 ---- ---- ---- ---- 4.753 -.023 4.776 2600 ---- ---- ---- ---- 5.003 -.023 5.026 2625 ---- ---- ---- ---- 5.253 -.023 5.276 2650 ---- ---- ---- ---- 5.503 -.023 5.526 2675 ---- ---- ---- ---- 5.753 -.023 5.776 2700 ---- ---- ---- ---- 6.003 -.023 6.026 TOTAL EST.VOL VOLUME OPEN INT TOTAL 433 718 1731 SO4 NOV22 Silver Weekly Friday Option - Week 4 CALL 1425 ---- ---- ---- ---- 6.946 +.032 6.914 1450 ---- ---- ---- ---- 6.696 +.032 6.664 1475 ---- ---- ---- ---- 6.446 +.032 6.414 1500 ---- ---- ---- ---- 6.196 +.032 6.164 1525 ---- ---- ---- ---- 5.946 +.032 5.914 1550 ---- ---- ---- ---- 5.696 +.032 5.664 1575 ---- ---- ---- ---- 5.446 +.032 5.414 1600 ---- ---- ---- ---- 5.196 +.032 5.164 1625 ---- ---- ---- ---- 4.946 +.032 4.914 1650 ---- ---- ---- ---- 4.696 +.032 4.664 1675 ---- ---- ---- ---- 4.446 +.032 4.414 1700 ---- ---- ---- ---- 4.196 +.032 4.164 1725 ---- ---- ---- ---- 3.946 +.032 3.914 1750 ---- ---- ---- ---- 3.696 +.031 3.665 1775 ---- ---- ---- ---- 3.447 +.032 3.415 1800 ---- ---- ---- ---- 3.197 +.031 3.166 1825 ---- ---- ---- ---- 2.948 +.031 2.917 1830 ---- ---- ---- ---- 2.898 +.030 2.868 1835 ---- ---- ---- ---- 2.848 +.030 2.818 1840 ---- ---- ---- ---- 2.799 +.031 2.768 1845 ---- ---- ---- ---- 2.749 +.030 2.719 1850 ---- ---- ---- ---- 2.699 +.030 2.669 1855 ---- ---- ---- ---- 2.649 +.029 2.620 1860 ---- ---- ---- ---- 2.600 +.030 2.570 1865 ---- ---- ---- ---- 2.550 +.029 2.521 1870 ---- ---- ---- ---- 2.500 +.028 2.472 1875 ---- ---- ---- ---- 2.451 +.029 2.422 1880 ---- ---- ---- ---- 2.401 +.028 2.373 1885 ---- ---- ---- ---- 2.352 +.028 2.324 1890 ---- ---- ---- ---- 2.302 +.028 2.274 1895 ---- ---- ---- ---- 2.252 +.027 2.225 1900 ---- ---- ---- ---- 2.203 +.027 2.176 1905 ---- ---- ---- ---- 2.154 +.027 2.127 1910 ---- ---- ---- ---- 2.104 +.026 2.078 1915 ---- ---- ---- ---- 2.055 +.025 2.030 1920 ---- ---- ---- ---- 2.005 +.024 1.981 1925 ---- ---- ---- ---- 1.956 +.024 1.932 1930 ---- ---- ---- ---- 1.907 +.023 1.884 1935 ---- ---- ---- ---- 1.858 +.022 1.836 1940 ---- ---- ---- ---- 1.809 +.022 1.787 1945 ---- ---- ---- ---- 1.760 +.021 1.739 1950 ---- ---- 1.612A 1.612A 1.711 +.020 1.691 1 1 1955 ---- ---- ---- ---- 1.663 +.019 1.644 1960 ---- ---- ---- ---- 1.614 +.018 1.596 1965 ---- ---- ---- ---- 1.566 +.017 1.549 1970 ---- ---- ---- ---- 1.518 +.016 1.502 1975 ---- 1.776B 1.356A 1.776B 1.470 +.015 1.455 1980 ---- ---- ---- ---- 1.422 +.013 1.409 1985 ---- ---- ---- ---- 1.374 +.011 1.363 1990 ---- ---- ---- ---- 1.327 +.010 1.317 1995 ---- ---- ---- ---- 1.280 +.009 1.271 2000 ---- 1.536B 1.124A 1.536B 1.233 +.007 1.226 2 2005 ---- ---- ---- ---- 1.187 +.005 1.182 2010 ---- ---- 1.104A 1.104A 1.141 +.003 1.138 5 2015 ---- ---- 1.061A 1.061A 1.096 +.002 1.094 2020 ---- 1.086B 1.018A 1.018A 1.051 UNCH 1.051 2025 ---- 1.301B .902A 1.301B 1.006 -.003 1.009 2030 ---- 1.101B .935A .935A .963 -.004 .967 2035 ---- 1.104B .894A .894A .919 -.007 .926 2040 ---- 1.097B .854A .854A .877 -.008 .885 2045 ---- 1.052B .815A .815A .835 -.011 .846 2050 ---- 1.081B .699A 1.080B .794 -.013 .807 1 2055 ---- .964B .741A .741A .754 -.015 .769 2060 ---- .921B .706A .706A .714 -.018 .732 2065 ---- .879B .672A .672A .676 -.020 .696 2070 ---- .838B .561A .561A .638 -.022 .660 2075 ---- .871B .520A .870B .602 -.024 .626 2080 ---- .758B .490A .603B .567 -.026 .593 2085 ---- .718B .460A .610B .533 -.028 .561 4 4 2090 ---- .679B .428A .620B .500 -.030 .530 2095 ---- .641B .399A .612B .469 -.032 .501 5 5 2100 ---- .684B .372A .684B .439 -.033 .472 46 48 2105 ---- .617B .346A .614B .410 -.035 .445 2 2 2110 ---- .610B .322A .594B .382 -.037 .419 2115 ---- .577B .299A .570B .355 -.039 .394 2 2 2120 ---- .545B .277A .528B .330 -.040 .370 4 2125 .341 .517B .257A .257A .306 -.041 9 .347 8 2130 ---- .489B .238A .489B .283 -.042 .325 1 2135 ---- .461B .220A .461B .262 -.043 .305 2140 ---- .434B .203A .434B .241 -.044 .285 1 1 2145 .265 .407B .188A .188A .223 -.044 41 .267 2150 .318 .379B .170 .176B .205 -.045 2 .250 53 51 2155 ---- .358B .159A .358B .189 -.045 .234 2160 .185 .336B .146A .187B .174 -.044 4 .218 2 2165 ---- .312B .135A .312B .160 -.044 .204 10 12 2170 .200 .294B .125A .125A .147 -.044 15 .191 1 2175 ---- .275B .116A .275B .136 -.043 .179 4 2180 .200 .257B .106A .257B .125 -.042 20 .167 1 2185 ---- .239B .098A .239B .115 -.041 .156 2190 ---- .222B .091A .222B .106 -.040 .146 6 3 2195 .153 .208B .085A .085A .098 -.039 5 .137 2200 .077 .194B .077 .089B .091 -.037 51 .128 2 3 2205 ---- .181B .074A .181B .084 -.036 .120 2 2 2210 ---- .170B .069A .170B .078 -.035 .113 2 2 2215 ---- .159B .065A .159B .072 -.034 .106 30 6 2220 ---- .148B .061A .148B .067 -.033 .100 2 2 2225 ---- .138B .055A .138B .062 -.032 .094 4 2230 ---- .128B .053A .128B .058 -.030 .088 2235 .115 .119B .050A .050A .054 -.029 1 .083 2240 ---- .111B .047A .111B .050 -.028 .078 3 3 2245 ---- .104B .039A .104B .046 -.028 .074 1 2250 .050 .097B .036A .036A .043 -.027 10 .070 1 25 2255 ---- .090B .040A .090B .040 -.026 .066 12 2260 ---- .084B .037A .084B .038 -.024 .062 10 10 2265 ---- .078B .035A .078B .035 -.024 .059 2270 ---- .073B .034A .073B .033 -.023 .056 3 2275 ---- .068B .030A .068B .031 -.022 .053 17 2280 ---- .064B .030A .064B .029 -.021 .050 1 2285 ---- .060B .029A .060B .027 -.021 .048 1 2290 ---- .056B .028A .056B .026 -.020 .046 2295 ---- .052B .026A .052B .024 -.020 .044 2300 .021 .049B .021 .021 .023 -.019 1 .042 5 29 2305 ---- .046B .024A .046B .022 -.018 .040 2310 ---- .043B .023A .043B .020 -.018 .038 2315 ---- .040B .022A .040B .019 -.017 .036 2320 ---- .038B .021A .038B .018 -.017 .035 2325 ---- .036B .020A .036B .017 -.016 .033 1 9 2350 ---- ---- .017A .017A .014 -.013 .027 2375 ---- ---- .015A .015A .011 -.012 .023 15 2400 ---- ---- .013A .013A .009 -.010 .019 2425 .012 .012 .011 .011 .007 -.009 11 .016 2450 ---- ---- .010A .010A .006 -.008 .014 2475 ---- ---- .009A .009A .005 -.007 .012 2500 ---- ---- .009A .009A .005 -.005 .010 9 10 2525 ---- ---- .008A .008A .004 -.005 .009 6 6 2550 ---- ---- ---- ---- .004 -.004 .008 2 2575 ---- ---- ---- ---- .003 -.004 .007 2600 ---- ---- ---- ---- .003 -.003 .006 2625 ---- ---- ---- ---- .003 -.002 .005 2650 ---- ---- ---- ---- .003 -.002 .005 2675 ---- ---- ---- ---- .002 -.002 .004 2700 ---- ---- ---- ---- .002 -.002 .004 2725 ---- ---- ---- ---- .002 -.002 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 170 204 320 SO4 NOV22 Silver Weekly Friday Option - Week 4 PUT 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 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 -.001 .002 1 1775 ---- ---- ---- ---- .002 UNCH .002 1800 ---- ---- ---- ---- .002 -.001 .003 8 8 1825 ---- ---- ---- ---- .003 -.002 .005 1830 ---- ---- ---- ---- .003 -.002 .005 1835 ---- ---- ---- ---- .004 -.002 .006 1840 ---- ---- ---- ---- .004 -.002 .006 1845 ---- ---- ---- ---- .004 -.002 .006 1850 ---- ---- ---- ---- .004 -.003 .007 5 15 1855 ---- ---- ---- ---- .005 -.002 .007 1860 ---- ---- ---- ---- .005 -.003 .008 1865 ---- ---- ---- ---- .005 -.003 .008 12 12 1870 ---- ---- ---- ---- .006 -.003 .009 1875 ---- ---- .009A .009A .006 -.004 .010 1880 ---- ---- ---- ---- .006 -.004 .010 1885 ---- ---- .010A .010A .007 -.004 .011 1890 ---- ---- .011A .011A .007 -.005 .012 1895 ---- ---- .011A .011A .008 -.005 .013 1900 ---- ---- .012A .012A .008 -.006 .014 3 1905 ---- ---- .012A .012A .009 -.006 .015 1910 ---- ---- .013A .013A .009 -.007 .016 1915 ---- ---- .013A .013A .010 -.007 .017 1920 ---- ---- .010A .010A .011 -.007 .018 1925 ---- ---- .015A .015A .011 -.009 .020 1 1930 ---- ---- .016A .016A .012 -.009 .021 1935 ---- ---- .016A .016A .013 -.010 .023 1940 ---- ---- .017A .017A .014 -.010 .024 1945 ---- ---- .018A .018A .015 -.011 .026 1950 ---- ---- .019A .019A .016 -.012 2 .028 2 1955 ---- ---- .021A .021A .018 -.013 .031 1960 ---- ---- .022A .022A .019 -.014 .033 1965 ---- ---- .023A .023A .021 -.015 .036 1970 ---- ---- .025A .025A .023 -.016 .039 1975 ---- ---- .026A .026A .025 -.017 .042 1980 ---- ---- .028A .028A .027 -.019 .046 1985 ---- ---- .030A .030A .029 -.020 .049 1 1 1990 ---- ---- .032A .032A .032 -.022 .054 1995 ---- ---- .035A .035A .035 -.023 .058 1 2000 ---- ---- .037A .037A .038 -.025 .063 2 78 2005 .048 .048 .040A .048 .042 -.027 2 .069 3 3 2010 ---- ---- .043A .043A .046 -.028 .074 2015 ---- ---- .047A .047A .050 -.031 2 .081 2020 ---- ---- .051A .051A .055 -.033 .088 2025 ---- ---- .055A .055A .061 -.034 1 .095 2030 ---- ---- .059A .059A .067 -.036 .103 2035 ---- ---- .064A .064A .074 -.038 .112 2040 ---- ---- .070A .070A .081 -.041 .122 2045 ---- ---- .075A .075A .089 -.043 .132 20 10 2050 .098 .098 .082A .084A .098 -.045 6 .143 5 6 2055 ---- ---- .089A .089A .108 -.047 .155 5 5 2060 ---- ---- .098A .098A .119 -.049 .168 3 4 2065 ---- ---- .105A .105A .130 -.052 .182 2070 .147 .147 .115A .119A .143 -.054 20 .197 2075 .137 .137 .125A .184B .156 -.057 20 .213 5 28 2080 .150 .150 .135A .202B .171 -.059 21 .230 2085 ---- ---- .147A .147A .187 -.061 .248 6 2090 .168 .184 .160A .241B .205 -.062 11 .267 43 44 2095 .186 .186 .173A .262B .223 -.064 4 .287 23 23 2100 ---- ---- .187A .187A .243 -.065 .308 17 21 2105 ---- ---- .202A .202A .264 -.067 .331 2110 ---- ---- .217A .217A .286 -.069 .355 2115 ---- ---- .234A .234A .309 -.071 .380 6 6 2120 ---- ---- .259A .259A .334 -.072 .406 2125 ---- ---- .277A .277A .360 -.073 1 .433 2 2130 .360 .360 .297A .450B .387 -.074 4 .461 20 2135 .336 .487B .319A .329A .415 -.075 5 .490 2140 ---- ---- .342A .342A .445 -.076 .521 10 2145 ---- .554B .366A .366A .476 -.077 18 .553 10 2150 ---- .591B .391A .391A .509 -.076 .585 7 2155 ---- ---- .418A .418A .543 -.076 .619 1 1 2160 ---- ---- .442A .442A .577 -.077 .654 2 2165 ---- ---- .470A .470A .614 -.076 .690 2170 ---- ---- .500A .500A .651 -.076 .727 2175 ---- .784B .530A .530A .689 -.075 .764 2 2180 ---- ---- .562A .562A .728 -.075 .803 2185 ---- ---- .595A .595A .769 -.073 .842 2190 ---- ---- .629A .629A .810 -.072 .882 2195 ---- ---- .664A .664A .852 -.070 .922 2200 ---- .998B .699A .699A .894 -.070 .964 2 2 2205 ---- ---- .798A .798A .937 -.069 1.006 2210 ---- ---- .836A .836A .981 -.067 1.048 2215 ---- ---- .874A .874A 1.025 -.066 1.091 2220 ---- ---- .913A .913A 1.070 -.065 1.135 2225 ---- 1.225B .894A .894A 1.115 -.064 1.179 2230 ---- ---- .994A .994A 1.161 -.062 1.223 2235 ---- ---- 1.035A 1.035A 1.207 -.061 1.268 2240 ---- ---- 1.078A 1.078A 1.253 -.060 1.313 2245 ---- ---- 1.121A 1.121A 1.300 -.059 1.359 2250 ---- 1.460B 1.100A 1.100A 1.347 -.058 1.405 2 2255 ---- ---- 1.207A 1.207A 1.394 -.057 1.451 2260 ---- ---- 1.252A 1.252A 1.441 -.056 1.497 2265 ---- ---- 1.297A 1.297A 1.488 -.056 1.544 2270 ---- ---- 1.341A 1.341A 1.536 -.055 1.591 2275 ---- 1.701B 1.320A 1.320A 1.584 -.054 1.638 2280 ---- ---- ---- ---- 1.632 -.053 1.685 2285 ---- ---- ---- ---- 1.680 -.053 1.733 3 2290 ---- ---- ---- ---- 1.729 -.052 1.781 2295 ---- ---- ---- ---- 1.777 -.051 1.828 2300 ---- 1.932B 1.550A 1.550A 1.826 -.050 1.876 1 2305 ---- ---- ---- ---- 1.875 -.049 1.924 2310 ---- ---- ---- ---- 1.923 -.050 1.973 2315 ---- ---- ---- ---- 1.972 -.049 2.021 2320 ---- ---- ---- ---- 2.021 -.048 2.069 2325 ---- ---- 1.788A 1.788A 2.070 -.048 2.118 1 2350 ---- ---- 2.028A 2.028A 2.316 -.046 2.362 2375 ---- ---- 2.272A 2.272A 2.564 -.043 2.607 2400 ---- ---- ---- ---- 2.812 -.041 2.853 2425 ---- ---- ---- ---- 3.060 -.040 3.100 2450 ---- ---- ---- ---- 3.309 -.039 3.348 2475 ---- ---- ---- ---- 3.558 -.038 3.596 2500 ---- ---- ---- ---- 3.807 -.037 3.844 2525 ---- ---- ---- ---- 4.057 -.036 4.093 2550 ---- ---- ---- ---- 4.306 -.035 4.341 2575 ---- ---- ---- ---- 4.556 -.034 4.590 2600 ---- ---- ---- ---- 4.805 -.035 4.840 2625 ---- ---- ---- ---- 5.055 -.034 5.089 2650 ---- ---- ---- ---- 5.305 -.033 5.338 2675 ---- ---- ---- ---- 5.555 -.033 5.588 2700 ---- ---- ---- ---- 5.805 -.033 5.838 2725 ---- ---- ---- ---- 6.055 -.032 6.087 TOTAL EST.VOL VOLUME OPEN INT TOTAL 117 161 341 W1S DEC22 Silver Weekly Wednesday Option - Week 1 CALL 1625 ---- ---- ---- ---- 4.946 ---- ---- 1650 ---- ---- ---- ---- 4.697 +.031 4.666 1675 ---- ---- ---- ---- 4.448 +.031 4.417 1700 ---- ---- ---- ---- 4.199 +.030 4.169 1725 ---- ---- ---- ---- 3.951 +.030 3.921 1750 ---- ---- ---- ---- 3.704 +.030 3.674 1775 ---- ---- ---- ---- 3.457 +.029 3.428 1800 ---- ---- ---- ---- 3.211 +.027 3.184 1825 ---- ---- ---- ---- 2.967 +.026 2.941 1850 ---- ---- ---- ---- 2.724 +.025 2.699 1875 ---- 2.706B 2.365A 2.706B 2.483 +.022 2.461 1900 ---- 2.545B 2.129A 2.545B 2.245 +.020 2.225 1925 ---- 2.305B 1.897A 2.305B 2.010 +.015 1.995 1950 ---- 2.075B 1.672A 2.075B 1.782 +.011 1.771 1975 ---- 1.845B 1.456A 1.845B 1.561 +.006 1.555 2000 ---- 1.629B 1.249A 1.629B 1.349 -.001 1.350 2015 ---- ---- ---- ---- 1.228 ---- ---- 2020 ---- ---- ---- ---- 1.189 ---- ---- 2025 ---- 1.416B 1.057A 1.416B 1.150 -.008 1.158 2030 ---- ---- ---- ---- 1.112 ---- ---- 2035 ---- ---- ---- ---- 1.075 ---- ---- 2040 ---- ---- ---- ---- 1.038 ---- ---- 2045 ---- ---- ---- ---- 1.002 ---- ---- 2050 ---- 1.218B .881A 1.218B .967 -.014 .981 2055 ---- ---- ---- ---- .932 -.016 .948 2060 ---- ---- ---- ---- .898 -.017 .915 2065 ---- ---- ---- ---- .864 -.019 .883 2070 ---- ---- ---- ---- .832 -.020 .852 2075 ---- 1.038B .724A 1.038B .800 -.022 .822 2080 ---- ---- .695A .695A .769 -.023 .792 2085 ---- ---- .666A .666A .739 -.024 .763 2090 ---- ---- .639A .639A .709 -.026 .735 2095 ---- .721B .613A .721B .681 -.026 .707 2100 .788 .870B .587A .587A .653 -.027 1 .680 2105 ---- .756B .562A .756B .626 -.028 .654 2110 ---- .762B .538A .762B .600 -.029 .629 2115 ---- .760B .515A .760B .575 -.030 .605 2120 ---- .750B .493A .750B .550 -.031 .581 2125 ---- .722B .471A .722B .526 -.032 .558 2130 ---- .695B .451A .695B .503 -.033 .536 2135 ---- .668B .431A .668B .481 -.033 .514 2140 ---- .642B .412A .642B .460 -.033 .493 2145 ---- .617B .393A .617B .440 -.033 .473 2150 ---- .594B .376A .588B .420 -.034 .454 2155 ---- .571B .359A .564B .401 -.034 .435 2160 ---- .548B .343A .532B .383 -.034 .417 2165 ---- .526B .327A .516B .366 -.034 .400 2170 ---- .505B .313A .498B .349 -.034 .383 2175 ---- .484B .298A .469B .333 -.035 .368 2180 ---- .465B .285A .451B .318 -.034 .352 2185 ---- .446B .272A .438B .303 -.034 .337 2190 ---- .427B .258A .418B .289 -.034 .323 2195 ---- .409B .246A .396B .276 -.034 .310 2200 ---- .392B .235A .380B .263 -.034 .297 2 2205 ---- .376B .224A .363B .251 -.033 .284 2210 ---- .360B .214A .350B .240 -.032 .272 2215 ---- .345B .205A .340B .229 -.032 .261 2220 ---- .330B .196A .322B .219 -.031 .250 2225 ---- .316B .187A .309B .209 -.031 .240 2230 ---- .303B .179A .296B .199 -.031 .230 2235 ---- .290B .171A .289B .190 -.031 .221 2240 ---- .278B .164A .278B .182 -.030 .212 2245 ---- .266B .157A .266B .174 -.029 .203 2250 ---- .255B .150A .255B .166 -.029 .195 2255 ---- .244B .144A .244B .159 -.028 .187 2260 ---- .234B .138A .234B .152 -.028 .180 2265 ---- .224B .132A .224B .145 -.027 .172 2270 ---- .215B .127A .215B .139 -.027 .166 2275 ---- .206B .122A .206B .133 -.026 .159 2280 ---- .196B .117A .196B .128 -.025 .153 2285 ---- .189B .112A .189B .122 -.025 .147 2290 ---- .181B .108A .181B .117 -.025 .142 2295 ---- .169B .104A .169B .112 -.024 .136 2300 ---- .166B .100A .166B .108 -.023 .131 2305 ---- .155B .096A .155B .103 -.024 .127 2310 ---- .149B .092A .149B .099 -.023 .122 2315 ---- .143B .089A .143B .095 -.023 .118 2320 ---- .137B .086A .137B .092 -.021 .113 2325 ---- .136B .083A .136B .088 -.021 .109 2350 ---- .111B .070A .111B .073 -.019 .092 2375 ---- .092B .060A .092B .061 -.017 .078 2400 ---- .077B .052A .077B .052 -.015 .067 2425 .061 .066B .045A .045A .044 -.014 2 .058 2450 ---- .056B .040A .056B .038 -.013 .051 2475 ---- .048B .036A .048B .034 -.011 .045 2500 ---- .041B .032A .041B .030 -.010 .040 2525 ---- ---- .029A .029A .026 -.010 .036 2550 ---- ---- .027A .027A .024 -.008 .032 2575 ---- ---- .024A .024A .021 -.008 .029 2600 ---- ---- .023A .023A .019 -.008 .027 2625 ---- ---- .021A .021A .018 -.006 .024 2650 ---- ---- .020A .020A .016 -.006 .022 2675 ---- ---- .018A .018A .015 -.006 .021 2700 ---- ---- .017A .017A .014 -.005 .019 2725 ---- ---- .016A .016A .013 -.005 .018 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 2 W1S DEC22 Silver Weekly Wednesday Option - Week 1 PUT 1625 ---- ---- ---- .009A .004 ---- ---- 1650 ---- ---- ---- ---- .005 UNCH .005 1675 ---- ---- ---- ---- .006 -.001 .007 1700 ---- ---- ---- ---- .007 -.002 .009 1725 ---- ---- ---- ---- .009 -.003 .012 1750 ---- ---- ---- ---- .012 -.003 .015 1775 ---- ---- ---- ---- .015 -.004 .019 1800 ---- ---- .022A .022A .019 -.005 .024 1825 ---- ---- .026A .026A .025 -.006 .031 1850 ---- ---- .031A .031A .031 -.008 .039 1875 ---- ---- .038A .038A .040 -.010 .050 1900 ---- ---- .048A .048A .052 -.013 .065 1925 ---- ---- .060A .060A .067 -.017 .084 1950 ---- ---- .078A .078A .088 -.021 .109 1975 ---- ---- .102A .102A .117 -.026 .143 8 2000 ---- ---- .133A .133A .155 -.033 .188 2015 ---- ---- ---- .157A .184 ---- ---- 2020 ---- ---- ---- .165A .195 ---- ---- 2025 ---- ---- .175A .175A .206 -.040 .246 2030 ---- ---- ---- .184A .218 ---- ---- 2035 ---- ---- ---- .194A .230 ---- ---- 2040 ---- ---- ---- .205A .243 ---- ---- 2045 ---- ---- ---- .216A .257 ---- ---- 2050 ---- ---- .228A .228A .272 -.046 .318 2055 ---- ---- .241A .241A .287 -.048 .335 2060 ---- ---- .254A .254A .303 -.049 .352 2065 ---- ---- .268A .268A .319 -.051 .370 2070 ---- ---- .282A .282A .337 -.052 .389 2075 ---- ---- .296A .296A .355 -.053 .408 2080 ---- ---- .314A .314A .374 -.054 .428 2085 ---- ---- .330A .330A .393 -.056 .449 2090 ---- ---- .346A .346A .414 -.057 .471 2095 ---- ---- .364A .364A .435 -.058 .493 2100 ---- ---- .382A .382A .457 -.060 .517 2105 ---- ---- .401A .401A .480 -.061 .541 2110 ---- ---- .420A .420A .504 -.061 .565 2115 ---- ---- .441A .441A .529 -.062 .591 2120 ---- ---- .462A .462A .554 -.063 .617 2125 ---- ---- .483A .483A .580 -.064 .644 2130 ---- ---- .506A .506A .607 -.065 .672 2135 ---- ---- .529A .529A .635 -.065 .700 2140 ---- ---- .553A .553A .664 -.065 .729 2145 ---- ---- .578A .578A .693 -.066 .759 2150 ---- ---- .603A .603A .724 -.065 .789 2155 ---- ---- .629A .629A .755 -.066 .821 2160 ---- ---- .656A .656A .786 -.067 .853 2165 ---- ---- .684A .684A .819 -.066 .885 2170 ---- ---- .713A .713A .852 -.067 .919 2175 ---- .959B .742A .742A .886 -.066 .952 2180 ---- ---- .772A .772A .921 -.066 .987 2185 ---- ---- .805A .805A .956 -.066 1.022 2190 ---- ---- .834A .834A .992 -.066 1.058 2195 ---- ---- .868A .868A 1.029 -.065 1.094 2200 ---- 1.147B .898A .898A 1.066 -.065 1.131 2205 ---- ---- ---- ---- 1.104 -.065 1.169 2210 ---- ---- ---- ---- 1.142 -.065 1.207 2215 ---- ---- ---- ---- 1.181 -.064 1.245 2220 ---- ---- ---- ---- 1.221 -.063 1.284 2225 ---- 1.349B 1.074A 1.074A 1.261 -.063 1.324 2230 ---- ---- ---- ---- 1.301 -.063 1.364 2235 ---- ---- ---- ---- 1.342 -.063 1.405 2240 ---- ---- ---- ---- 1.384 -.061 1.445 2245 ---- ---- ---- ---- 1.426 -.061 1.487 2250 ---- 1.563B 1.260A 1.260A 1.468 -.061 1.529 2255 ---- ---- ---- ---- 1.510 -.061 1.571 2260 ---- ---- ---- ---- 1.554 -.059 1.613 2265 ---- ---- ---- ---- 1.597 -.059 1.656 2270 ---- ---- ---- ---- 1.641 -.058 1.699 2275 ---- 1.784B 1.461A 1.461A 1.685 -.058 1.743 2280 ---- ---- ---- ---- 1.729 -.057 1.786 2285 ---- ---- ---- ---- 1.774 -.056 1.830 2290 ---- ---- ---- ---- 1.818 -.057 1.875 2295 ---- ---- ---- ---- 1.864 -.055 1.919 2300 ---- 2.013B 1.666A 1.666A 1.909 -.055 1.964 2305 ---- ---- ---- ---- 1.955 -.054 2.009 2310 ---- ---- ---- ---- 2.000 -.055 2.055 2315 ---- ---- ---- ---- 2.046 -.054 2.100 2320 ---- ---- ---- ---- 2.093 -.053 2.146 2325 ---- 2.246B 1.885A 1.885A 2.139 -.053 2.192 2350 ---- 2.483B 2.110A 2.110A 2.374 -.050 2.424 2375 ---- 2.723B 2.344A 2.344A 2.611 -.049 2.660 2400 ---- 2.965B 2.575A 2.575A 2.852 -.047 2.899 2425 ---- 3.209B 2.810A 2.810A 3.094 -.045 3.139 2450 ---- 3.416B 3.050A 3.050A 3.338 -.044 3.382 2475 ---- ---- 3.295A 3.295A 3.583 -.043 3.626 2500 ---- ---- 3.535A 3.535A 3.829 -.041 3.870 2525 ---- ---- ---- ---- 4.075 -.041 4.116 2550 ---- ---- ---- ---- 4.322 -.040 4.362 2575 ---- ---- ---- ---- 4.570 -.039 4.609 2600 ---- ---- ---- ---- 4.818 -.038 4.856 2625 ---- ---- ---- ---- 5.066 -.038 5.104 2650 ---- ---- ---- ---- 5.314 -.038 5.352 2675 ---- ---- ---- ---- 5.563 -.037 5.600 2700 ---- ---- ---- ---- 5.812 -.037 5.849 2725 ---- ---- ---- ---- 6.061 -.036 6.097 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 W2S DEC22 Silver Weekly Wednesday Option - Week 2 CALL 1625 ---- ---- ---- ---- 4.949 ---- ---- 1650 ---- ---- ---- ---- 4.701 ---- ---- 1675 ---- ---- ---- ---- 4.453 +.029 4.424 1700 ---- ---- ---- ---- 4.207 +.029 4.178 1725 ---- ---- ---- ---- 3.960 +.028 3.932 1750 ---- ---- ---- ---- 3.715 +.027 3.688 1775 ---- ---- ---- ---- 3.471 +.026 3.445 1800 ---- ---- ---- ---- 3.229 +.025 3.204 1825 ---- 3.205B 2.872A 3.205B 2.988 +.023 2.965 1850 ---- 3.050B 2.636A 3.050B 2.750 +.021 2.729 1875 ---- 2.810B 2.403A 2.810B 2.516 +.019 2.497 1900 ---- 2.575B 2.175A 2.575B 2.286 +.016 2.270 1925 ---- 2.345B 1.954A 2.345B 2.061 +.012 2.049 1950 ---- 2.126B 1.740A 2.126B 1.843 +.007 1.836 1975 ---- 1.909B 1.535A 1.909B 1.635 +.003 1.632 2000 ---- 1.698B 1.342A 1.698B 1.436 -.003 1.439 2015 ---- ---- ---- ---- 1.323 ---- ---- 2020 ---- ---- ---- ---- 1.286 ---- ---- 2025 ---- 1.498B 1.161A 1.497B 1.250 -.009 1.259 2030 ---- ---- ---- ---- 1.215 ---- ---- 2035 ---- ---- ---- ---- 1.180 ---- ---- 2040 ---- ---- ---- ---- 1.145 ---- ---- 2045 ---- ---- ---- ---- 1.111 ---- ---- 2050 ---- 1.314B .996A 1.314B 1.078 -.014 1.092 2055 ---- ---- ---- ---- 1.045 ---- ---- 2060 ---- ---- ---- ---- 1.013 ---- ---- 2065 ---- ---- ---- ---- .982 ---- ---- 2070 ---- ---- ---- ---- .951 ---- ---- 2075 ---- 1.139B .847A 1.139B .921 -.019 .940 2080 ---- ---- .819A .819A .891 -.020 .911 2085 ---- ---- .791A .791A .862 -.021 .883 2090 ---- .876B .765A .876B .834 -.022 .856 2095 ---- .909B .739A .909B .807 -.022 .829 2100 ---- .985B .714A .985B .780 -.023 .803 2105 ---- .908B .689A .908B .753 -.025 .778 2110 ---- .910B .666A .910B .728 -.025 .753 2115 ---- .897B .642A .897B .703 -.026 .729 2120 ---- .869B .620A .869B .678 -.027 .705 2125 ---- .842B .598A .842B .655 -.027 .682 2130 ---- .816B .577A .816B .631 -.029 .660 2135 ---- .790B .556A .790B .609 -.029 .638 2140 ---- .764B .536A .764B .587 -.030 .617 2145 ---- .739B .517A .739B .566 -.030 .596 2150 ---- .715B .498A .715B .546 -.030 .576 2155 ---- .697B .480A .685B .526 -.031 .557 2160 ---- .674B .463A .662B .506 -.032 .538 2165 ---- .651B .446A .641B .488 -.032 .520 2170 ---- .630B .429A .619B .470 -.032 .502 2175 ---- .609B .413A .593B .452 -.033 .485 2180 ---- .588B .398A .573B .435 -.033 .468 2185 ---- .568B .383A .554B .419 -.033 .452 2190 ---- .549B .369A .536B .404 -.032 .436 2195 ---- .530B .356A .517B .388 -.033 .421 2200 ---- .512B .343A .499B .374 -.032 .406 2205 ---- .494B .330A .482B .360 -.032 .392 2210 ---- .477B .316A .465B .346 -.033 .379 2215 ---- .461B .304A .449B .333 -.032 .365 2220 ---- .444B .293A .421B .321 -.032 .353 2225 ---- .429B .282A .417B .308 -.032 .340 2230 ---- .414B .272A .396B .297 -.032 .329 2235 ---- .399B .262A .390B .286 -.031 .317 2240 ---- .385B .253A .375B .275 -.031 .306 2245 ---- .372B .244A .350B .265 -.030 .295 2250 ---- .359B .235A .338B .255 -.030 .285 2255 ---- .346B .226A .332B .245 -.030 .275 2260 ---- .334B .218A .332B .236 -.030 .266 2265 ---- .322B .211A .320B .227 -.030 .257 2270 ---- .310B .203A .310B .219 -.029 .248 2275 ---- .299B .196A .298B .211 -.028 .239 2300 ---- .251B .165A .251B .176 -.026 .202 2325 ---- .209B .140A .209B .147 -.024 .171 2350 ---- .176B .119A .174B .124 -.022 .146 2375 ---- .149B .103A .147B .105 -.021 .126 2400 ---- .126B .089A .126B .090 -.019 .109 2425 ---- .109B .078A .109B .078 -.017 .095 2450 ---- .093B .069A .093B .068 -.015 .083 2475 ---- .081B .061A .081B .060 -.014 .074 2500 ---- .072B .055A .072B .053 -.013 .066 2525 ---- .063B .050A .063B .047 -.012 .059 2550 ---- .056B .045A .056B .042 -.011 .053 2575 ---- .050B .041A .050B .038 -.010 .048 2600 ---- ---- .038A .038A .034 -.009 .043 2625 ---- ---- .035A .035A .031 -.008 .039 2650 ---- ---- .033A .033A .028 -.008 .036 2675 ---- ---- .031A .031A .026 -.007 .033 TOTAL EST.VOL VOLUME OPEN INT TOTAL W2S DEC22 Silver Weekly Wednesday Option - Week 2 PUT 1625 ---- ---- ---- .015A .009 ---- ---- 1650 ---- ---- ---- .017A .011 ---- ---- 1675 ---- ---- ---- ---- .014 -.002 .016 1700 ---- ---- ---- ---- .017 -.003 .020 1725 ---- ---- ---- ---- .021 -.004 .025 1750 ---- ---- .029A .029A .026 -.005 .031 1775 ---- ---- .034A .034A .031 -.007 .038 1800 ---- ---- .039A .039A .039 -.007 .046 1825 ---- ---- .047A .047A .048 -.009 .057 1850 ---- ---- .057A .057A .060 -.011 .071 1875 ---- ---- .069A .069A .075 -.013 .088 1900 ---- ---- .086A .086A .094 -.017 .111 1925 ---- ---- .107A .107A .119 -.021 .140 1950 ---- ---- .134A .134A .151 -.025 .176 1975 ---- ---- .168A .168A .192 -.030 .222 2000 .209 .209 .209 .262B .243 -.035 8 .278 2015 ---- ---- ---- .241A .279 ---- ---- 2020 ---- ---- ---- .252A .293 ---- ---- 2025 ---- ---- .263A .263A .306 -.041 .347 2030 ---- ---- ---- .275A .321 ---- ---- 2035 ---- ---- ---- .287A .335 ---- ---- 2040 ---- ---- ---- .300A .351 ---- ---- 2045 ---- ---- ---- .313A .367 ---- ---- 2050 ---- ---- .327A .327A .384 -.045 .429 2055 ---- ---- ---- .341A .401 ---- ---- 2060 ---- ---- ---- .356A .419 ---- ---- 2065 ---- ---- ---- .374A .437 ---- ---- 2070 ---- ---- ---- .390A .456 ---- ---- 2075 ---- ---- .407A .407A .476 -.051 .527 2080 ---- ---- .425A .425A .496 -.052 .548 5 5 2085 .445 .559B .442A .558B .517 -.053 5 .570 2090 ---- ---- .460A .460A .539 -.054 .593 2095 ---- ---- .479A .479A .561 -.055 .616 2100 .509 .630B .499A .629B .584 -.056 5 .640 2105 ---- ---- .519A .519A .608 -.056 .664 2110 .554 .681B .540A .680B .632 -.057 1 .689 2115 ---- ---- .562A .562A .657 -.058 .715 2120 ---- ---- .584A .584A .682 -.059 .741 2125 ---- ---- .606A .606A .708 -.060 .768 2130 ---- ---- .629A .629A .735 -.060 .795 2135 ---- ---- .653A .653A .763 -.061 .824 2140 ---- ---- .677A .677A .791 -.061 .852 2145 ---- ---- .703A .703A .820 -.062 .882 2150 ---- ---- .728A .728A .849 -.062 .911 2155 ---- ---- .754A .754A .879 -.063 .942 2160 ---- ---- .781A .781A .910 -.063 .973 2165 ---- ---- .809A .809A .941 -.063 1.004 2170 ---- ---- .837A .837A .973 -.064 1.037 2175 ---- 1.071B .865A .865A 1.005 -.064 1.069 2180 ---- ---- .895A .895A 1.038 -.064 1.102 2185 ---- ---- .925A .925A 1.072 -.064 1.136 2190 ---- ---- .958A .958A 1.106 -.064 1.170 2195 ---- ---- .986A .986A 1.141 -.064 1.205 2200 ---- 1.250B 1.020A 1.020A 1.176 -.064 1.240 2205 ---- ---- 1.049A 1.049A 1.212 -.064 1.276 2210 ---- ---- ---- ---- 1.248 -.064 1.312 2215 ---- ---- ---- ---- 1.285 -.064 1.349 2220 ---- ---- ---- ---- 1.322 -.064 1.386 2225 ---- 1.442B 1.183A 1.183A 1.360 -.064 1.424 2230 ---- ---- ---- ---- 1.398 -.064 1.462 2235 ---- ---- ---- ---- 1.437 -.063 1.500 2240 ---- ---- ---- ---- 1.476 -.063 1.539 2245 ---- ---- ---- ---- 1.516 -.062 1.578 2250 ---- 1.644B 1.362A 1.362A 1.556 -.062 1.618 2255 ---- ---- ---- ---- 1.596 -.062 1.658 2260 ---- ---- ---- ---- 1.637 -.061 1.698 2265 ---- ---- ---- ---- 1.678 -.061 1.739 2270 ---- ---- ---- ---- 1.720 -.060 1.780 2275 ---- 1.855B 1.552A 1.552A 1.762 -.060 1.822 2300 ---- 2.074B 1.752A 1.752A 1.976 -.058 2.034 2325 ---- 2.299B 1.962A 1.962A 2.197 -.056 2.253 2350 ---- 2.528B 2.178A 2.178A 2.423 -.054 2.477 2375 ---- 2.762B 2.398A 2.398A 2.654 -.052 2.706 2400 ---- 2.998B 2.628A 2.628A 2.889 -.050 2.939 2425 ---- 3.237B 2.856A 2.856A 3.126 -.048 3.174 2450 ---- 3.478B 3.090A 3.090A 3.365 -.047 3.412 2475 ---- 3.721B 3.330A 3.330A 3.607 -.045 3.652 2500 ---- 3.964B 3.565A 3.565A 3.849 -.045 3.894 2525 ---- 4.195B 3.805A 3.805A 4.093 -.044 4.137 2550 ---- ---- 4.054A 4.054A 4.338 -.043 4.381 2575 ---- ---- 4.295A 4.295A 4.584 -.041 4.625 2600 ---- ---- ---- ---- 4.830 -.040 4.870 2625 ---- ---- ---- ---- 5.076 -.040 5.116 2650 ---- ---- ---- ---- 5.323 -.040 5.363 2675 ---- ---- ---- ---- 5.571 -.039 5.610 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 5 5 W4S NOV22 Silver Weekly Wednesday Option - Week 4 CALL 1350 ---- ---- ---- ---- 7.696 +.032 7.664 1375 ---- ---- ---- ---- 7.446 +.032 7.414 1400 ---- ---- ---- ---- 7.196 +.032 7.164 1425 ---- ---- ---- ---- 6.946 +.032 6.914 1450 ---- ---- ---- ---- 6.696 +.032 6.664 1475 ---- ---- ---- ---- 6.446 +.032 6.414 1500 ---- ---- ---- ---- 6.196 +.032 6.164 1525 ---- ---- ---- ---- 5.946 +.032 5.914 1550 ---- ---- ---- ---- 5.696 +.032 5.664 1575 ---- ---- ---- ---- 5.446 +.032 5.414 1600 ---- ---- ---- ---- 5.196 +.032 5.164 1625 ---- ---- ---- ---- 4.946 +.032 4.914 1650 ---- ---- ---- ---- 4.696 +.032 4.664 1675 ---- ---- ---- ---- 4.446 +.032 4.414 1700 ---- ---- ---- ---- 4.196 +.032 4.164 1725 ---- ---- ---- ---- 3.946 +.032 3.914 1750 ---- ---- ---- ---- 3.696 +.032 3.664 1755 ---- ---- ---- ---- 3.646 +.032 3.614 1760 ---- ---- ---- ---- 3.596 +.032 3.564 1765 ---- ---- ---- ---- 3.546 +.032 3.514 1770 ---- ---- ---- ---- 3.496 +.032 3.464 1775 ---- ---- ---- ---- 3.446 +.032 3.414 1780 ---- ---- ---- ---- 3.396 +.032 3.364 1785 ---- ---- ---- ---- 3.346 +.032 3.314 1790 ---- ---- ---- ---- 3.296 +.032 3.264 1795 ---- ---- ---- ---- 3.246 +.031 3.215 1800 ---- ---- ---- ---- 3.196 +.031 3.165 1805 ---- ---- ---- ---- 3.146 +.031 3.115 1810 ---- ---- ---- ---- 3.096 +.031 3.065 1815 ---- ---- ---- ---- 3.046 +.031 3.015 1820 ---- ---- ---- ---- 2.996 +.031 2.965 1825 ---- ---- ---- ---- 2.946 +.031 2.915 1830 ---- ---- ---- ---- 2.897 +.031 2.866 1835 ---- ---- ---- ---- 2.847 +.031 2.816 1840 ---- ---- ---- ---- 2.797 +.031 2.766 1845 ---- ---- ---- ---- 2.747 +.031 2.716 1850 ---- ---- ---- ---- 2.697 +.030 2.667 1855 ---- ---- ---- ---- 2.647 +.030 2.617 1860 ---- ---- ---- ---- 2.597 +.030 2.567 1865 ---- ---- ---- ---- 2.548 +.030 2.518 1870 ---- ---- ---- ---- 2.498 +.030 2.468 1875 ---- ---- ---- ---- 2.448 +.030 2.418 1880 ---- ---- ---- ---- 2.398 +.029 2.369 1885 ---- ---- ---- ---- 2.349 +.030 2.319 1890 ---- ---- ---- ---- 2.299 +.029 2.270 1895 ---- ---- ---- ---- 2.249 +.028 2.221 1900 ---- ---- ---- ---- 2.199 +.028 2.171 1905 ---- ---- ---- ---- 2.150 +.028 2.122 1910 ---- ---- ---- ---- 2.100 +.027 2.073 1915 ---- ---- ---- ---- 2.051 +.027 2.024 1920 ---- ---- ---- ---- 2.001 +.026 1.975 1925 ---- ---- ---- ---- 1.952 +.026 1.926 1930 ---- ---- ---- ---- 1.902 +.025 1.877 1935 ---- ---- ---- ---- 1.853 +.025 1.828 1940 ---- ---- ---- ---- 1.804 +.025 1.779 1945 ---- ---- ---- ---- 1.754 +.023 1.731 1950 ---- ---- ---- ---- 1.705 +.023 1.682 1955 ---- ---- ---- ---- 1.656 +.022 1.634 1960 ---- ---- ---- ---- 1.607 +.021 1.586 1965 ---- ---- ---- ---- 1.558 +.020 1.538 1970 ---- ---- ---- ---- 1.509 +.019 1.490 1975 ---- 1.575B 1.344A 1.575B 1.461 +.018 1.443 1980 ---- ---- ---- ---- 1.412 +.017 1.395 1985 ---- ---- ---- ---- 1.364 +.016 1.348 1990 ---- ---- ---- ---- 1.316 +.014 1.302 1995 ---- ---- ---- ---- 1.268 +.013 1.255 1 2000 ---- 1.528B 1.107A 1.528B 1.220 +.011 1.209 2005 ---- ---- ---- ---- 1.173 +.010 1.163 2010 ---- ---- ---- ---- 1.126 +.008 1.118 2015 ---- ---- ---- ---- 1.079 +.006 1.073 1 2020 ---- ---- 1.005A 1.005A 1.032 +.003 1.029 2025 ---- 1.288B .878A 1.288B .987 +.002 .985 2030 ---- .974B .908A .908A .941 -.001 .942 2035 ---- .977B .866A .866A .896 -.003 .899 2040 ---- .961B .824A .824A .852 -.005 .857 2045 ---- .979B .783A .783A .808 -.008 .816 2050 ---- 1.055B .667A 1.055B .765 -.010 .775 1 2055 ---- .946B .703A .703A .723 -.013 .736 2060 ---- .901B .665A .665A .681 -.016 .697 2065 ---- .857B .628A .628A .641 -.019 .660 2070 ---- .814B .592A .592A .602 -.021 .623 2075 ---- .840B .479A .840B .563 -.024 .587 2080 ---- .728B .450A .450A .526 -.027 .553 2085 ---- .687B .416A .544B .490 -.030 .520 2090 ---- .646B .383A .545B .456 -.032 .488 2095 ---- .604B .355A .554B .423 -.034 .457 2100 ---- .641B .327A .640B .391 -.037 .428 2 2105 ---- .539B .301A .536B .361 -.039 .400 2110 ---- .541B .276A .538B .333 -.040 .373 2115 ---- .533B .253A .517B .306 -.042 .348 2120 .500 .500 .232A .232A .281 -.043 10 .324 2125 ---- .469B .212A .469B .257 -.044 .301 2130 ---- .437B .194A .434B .235 -.045 .280 2135 ---- .408B .177A .408B .215 -.045 .260 2140 ---- .384B .161A .384B .196 -.045 .241 2145 ---- .357B .147A .354B .178 -.045 .223 2150 .300 .332B .132A .332B .162 -.045 1 .207 2155 ---- .308B .120A .305B .147 -.045 .192 2160 ---- .286B .110A .286B .133 -.045 .178 1 2165 ---- .265B .100A .262B .121 -.044 .165 1 2170 .202 .245B .092A .092A .110 -.042 2 .152 1 2175 ---- .226B .084A .224B .099 -.042 .141 2180 ---- .209B .077A .209B .090 -.041 .131 2185 ---- .192B .070A .191B .082 -.039 .121 2190 ---- .177B .065A .176B .074 -.039 .113 2195 ---- .163B .059A .163B .067 -.037 .104 2200 ---- .152B .055A .152B .061 -.036 .097 11 1 2205 ---- .140B .051A .140B .056 -.034 .090 2210 ---- .129B .047A .129B .051 -.033 .084 2215 ---- .118B .044A .118B .046 -.032 .078 2220 .057 .109B .041A .058B .042 -.031 1 .073 2225 ---- .100B .038A .100B .038 -.030 .068 2230 ---- .092B .035A .092B .035 -.029 .064 2235 ---- .084B .033A .084B .032 -.027 .059 2240 ---- .077B .031A .077B .029 -.027 .056 2245 ---- .071B .029A .071B .027 -.025 .052 2250 ---- .065B .027A .065B .025 -.024 .049 2255 ---- .060B .026A .060B .023 -.023 .046 2260 ---- .055B .024A .055B .021 -.022 .043 2265 ---- .051B .023A .051B .020 -.021 .041 2270 ---- .047B .022A .047B .018 -.021 .039 2275 ---- .043B .021A .043B .017 -.020 .037 1 2280 ---- .040B .020A .040B .016 -.019 .035 2285 ---- .037B .019A .037B .015 -.018 .033 2290 ---- .034B .018A .034B .014 -.017 .031 2295 ---- .032B .017A .032B .013 -.017 .030 2300 ---- .030B .016A .030B .012 -.016 .028 2305 ---- .028B .016A .028B .011 -.016 .027 2310 ---- ---- .015A .015A .011 -.015 .026 2315 ---- ---- .014A .014A .010 -.014 .024 2320 ---- ---- .014A .014A .009 -.014 .023 2325 ---- ---- .013A .013A .009 -.013 .022 2350 ---- ---- .011A .011A .007 -.011 .018 2375 ---- ---- .010A .010A .005 -.010 .015 2400 ---- ---- .009A .009A .004 -.009 .013 2425 ---- ---- .008A .008A .004 -.007 .011 2450 ---- ---- .008A .008A .003 -.006 .009 2475 ---- ---- .007A .007A .003 -.005 .008 2500 ---- ---- .006A .006A .002 -.005 .007 2525 ---- ---- ---- ---- .002 -.004 .006 2550 ---- ---- ---- ---- .002 -.004 .006 2575 ---- ---- ---- ---- .002 -.003 .005 2600 ---- ---- ---- ---- .002 -.003 .005 2625 ---- ---- ---- ---- .001 -.003 .004 2650 ---- ---- ---- ---- .001 -.003 .004 2675 ---- ---- ---- ---- .001 -.003 .004 2700 ---- ---- ---- ---- .001 -.002 .003 2725 ---- ---- ---- ---- .001 -.002 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 11 10 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 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1755 ---- ---- ---- ---- .001 UNCH .001 1760 ---- ---- ---- ---- .001 UNCH .001 1765 ---- ---- ---- ---- .001 UNCH .001 1770 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1780 ---- ---- ---- ---- .001 UNCH .001 1785 ---- ---- ---- ---- .001 UNCH .001 1790 ---- ---- ---- ---- .001 UNCH .001 1795 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 -.001 .002 1805 ---- ---- ---- ---- .001 -.001 .002 1810 ---- ---- ---- ---- .001 -.001 .002 1815 ---- ---- ---- ---- .001 -.001 .002 1820 ---- ---- ---- ---- .001 -.001 .002 1825 ---- ---- ---- ---- .001 -.001 .002 1830 ---- ---- ---- ---- .001 -.002 .003 1835 ---- ---- ---- ---- .002 -.001 .003 1840 ---- ---- ---- ---- .002 -.001 .003 1845 ---- ---- ---- ---- .002 -.001 .003 1850 ---- ---- ---- ---- .002 -.002 .004 1855 ---- ---- ---- ---- .002 -.002 .004 1860 ---- ---- ---- ---- .002 -.002 .004 1865 ---- ---- ---- ---- .002 -.003 .005 1870 ---- ---- ---- ---- .003 -.002 .005 1875 ---- ---- ---- ---- .003 -.002 .005 1880 ---- ---- ---- ---- .003 -.003 .006 1885 ---- ---- ---- ---- .003 -.003 .006 1890 ---- ---- ---- ---- .004 -.003 .007 1895 ---- ---- ---- ---- .004 -.004 .008 1900 ---- ---- ---- ---- .004 -.004 .008 1905 ---- ---- .008A .008A .005 -.004 .009 1910 ---- ---- .009A .009A .005 -.005 .010 1915 ---- ---- .009A .009A .005 -.006 .011 1920 ---- ---- .010A .010A .006 -.006 .012 1925 ---- ---- .010A .010A .006 -.007 .013 1930 ---- ---- .011A .011A .007 -.007 .014 1935 ---- ---- .011A .011A .008 -.007 .015 1940 ---- ---- .012A .012A .008 -.008 .016 1945 ---- ---- .013A .013A .009 -.009 .018 1950 ---- ---- .013A .013A .010 -.009 .019 1955 ---- ---- .014A .014A .011 -.010 .021 1960 ---- ---- .015A .015A .012 -.011 .023 1965 ---- ---- .016A .016A .013 -.012 .025 1970 ---- ---- .017A .017A .014 -.013 .027 1975 ---- ---- .018A .018A .015 -.014 .029 1 1 1980 ---- ---- .019A .019A .017 -.015 .032 1985 ---- ---- .020A .020A .019 -.016 .035 1990 ---- ---- .021A .021A .020 -.018 .038 1995 ---- ---- .023A .023A .022 -.020 .042 2000 ---- ---- .025A .025A .025 -.021 .046 2005 ---- ---- .026A .026A .027 -.023 .050 2010 ---- ---- .029A .029A .030 -.024 .054 2015 ---- ---- .031A .031A .033 -.027 .060 2020 ---- ---- .034A .034A .037 -.028 .065 2025 ---- ---- .037A .037A .041 -.030 .071 2030 ---- ---- .040A .040A .045 -.033 .078 2035 ---- ---- .043A .043A .050 -.035 .085 2040 ---- ---- .048A .048A .056 -.037 .093 1 1 2045 ---- ---- .052A .052A .062 -.040 .102 2050 ---- ---- .057A .057A .069 -.043 .112 1 1 2055 ---- ---- .063A .063A .077 -.045 .122 2060 ---- ---- .069A .069A .086 -.048 .134 2065 ---- ---- .076A .076A .095 -.051 .146 2070 ---- ---- .083A .083A .106 -.053 .159 2075 ---- ---- .092A .092A .118 -.056 .174 2080 ---- ---- .101A .101A .130 -.059 .189 2085 ---- ---- .111A .111A .145 -.061 .206 2090 ---- ---- .122A .122A .160 -.064 .224 2095 ---- ---- .135A .135A .177 -.066 .243 2100 .189 .249B .146 .195A .196 -.068 8 .264 1 1 2105 ---- ---- .162A .162A .215 -.071 .286 2110 ---- ---- .177A .177A .237 -.072 .309 2115 ---- ---- .193A .193A .260 -.074 .334 2120 ---- ---- .212A .212A .285 -.075 .360 2125 ---- ---- .230A .230A .311 -.076 .387 2130 ---- ---- .249A .249A .339 -.077 .416 2135 ---- ---- .270A .270A .369 -.077 .446 2140 ---- ---- .292A .292A .399 -.078 .477 2145 ---- .512B .315A .315A .432 -.077 .509 2150 ---- .551B .340A .340A .466 -.077 .543 9 2155 ---- ---- .366A .366A .501 -.077 .578 2160 ---- ---- .394A .394A .537 -.077 .614 2165 ---- ---- .426A .426A .575 -.075 .650 2170 ---- ---- .452A .452A .613 -.075 .688 2175 ---- .751B .485A .485A .653 -.074 .727 20 2180 ---- ---- .521A .521A .694 -.073 .767 2185 ---- ---- .554A .554A .735 -.072 .807 2190 ---- ---- .588A .588A .778 -.070 .848 2195 ---- ---- .703A .703A .821 -.069 .890 1 1 2200 ---- .972B .659A .659A .865 -.068 .933 1 2205 ---- ---- .774A .774A .909 -.067 .976 5 2210 ---- ---- .811A .811A .954 -.065 1.019 2215 ---- ---- .850A .850A 1.000 -.064 1.064 2220 ---- ---- .889A .889A 1.046 -.062 1.108 2225 ---- 1.206B .857A .857A 1.092 -.061 1.153 2230 ---- ---- .969A .969A 1.139 -.060 1.199 2235 ---- ---- 1.011A 1.011A 1.186 -.059 1.245 2240 ---- ---- 1.053A 1.053A 1.233 -.058 1.291 2245 ---- ---- 1.097A 1.097A 1.280 -.058 1.338 2250 ---- 1.446B 1.070A 1.070A 1.328 -.056 1.384 2255 ---- ---- 1.185A 1.185A 1.376 -.055 1.431 2260 ---- ---- ---- ---- 1.425 -.054 1.479 2265 ---- ---- ---- ---- 1.473 -.053 1.526 2270 ---- ---- ---- ---- 1.522 -.052 1.574 2 2275 ---- 1.652B 1.295A 1.295A 1.570 -.052 1.622 2280 ---- ---- ---- ---- 1.619 -.051 1.670 2285 ---- ---- ---- ---- 1.668 -.050 1.718 2290 ---- ---- ---- ---- 1.717 -.049 1.766 2295 ---- ---- ---- ---- 1.766 -.049 1.815 2300 ---- ---- 1.532A 1.532A 1.815 -.048 1.863 2305 ---- ---- ---- ---- 1.865 -.047 1.912 2310 ---- ---- ---- ---- 1.914 -.047 1.961 2315 ---- ---- ---- ---- 1.963 -.046 2.009 2320 ---- ---- ---- ---- 2.013 -.045 2.058 2325 ---- ---- 1.772A 1.772A 2.062 -.045 2.107 2350 ---- ---- ---- ---- 2.310 -.043 2.353 2375 ---- ---- ---- ---- 2.559 -.041 2.600 2400 ---- ---- ---- ---- 2.808 -.039 2.847 2425 ---- ---- ---- ---- 3.057 -.038 3.095 2450 ---- ---- ---- ---- 3.306 -.038 3.344 2475 ---- ---- ---- ---- 3.556 -.037 3.593 2500 ---- ---- ---- ---- 3.805 -.037 3.842 2525 ---- ---- ---- ---- 4.055 -.036 4.091 2550 ---- ---- ---- ---- 4.305 -.035 4.340 2575 ---- ---- ---- ---- 4.555 -.034 4.589 2600 ---- ---- ---- ---- 4.805 -.034 4.839 2625 ---- ---- ---- ---- 5.054 -.034 5.088 2650 ---- ---- ---- ---- 5.304 -.034 5.338 2675 ---- ---- ---- ---- 5.554 -.034 5.588 2700 ---- ---- ---- ---- 5.804 -.034 5.838 2725 ---- ---- ---- ---- 6.054 -.033 6.087 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 5 42 W5S NOV22 Silver Weekly Wednesday Option - Week 5 CALL 1450 ---- ---- ---- ---- 6.696 +.032 6.664 1475 ---- ---- ---- ---- 6.446 +.032 6.414 1500 ---- ---- ---- ---- 6.196 +.032 6.164 1525 ---- ---- ---- ---- 5.946 +.032 5.914 1550 ---- ---- ---- ---- 5.696 +.032 5.664 1575 ---- ---- ---- ---- 5.446 +.032 5.414 1600 ---- ---- ---- ---- 5.196 +.032 5.164 1625 ---- ---- ---- ---- 4.946 +.032 4.914 1650 ---- ---- ---- ---- 4.696 +.032 4.664 1675 ---- ---- ---- ---- 4.446 +.032 4.414 1700 ---- ---- ---- ---- 4.196 +.031 4.165 1725 ---- ---- ---- ---- 3.947 +.031 3.916 1750 ---- ---- ---- ---- 3.698 +.031 3.667 1775 ---- ---- ---- ---- 3.449 +.031 3.418 1800 ---- ---- ---- ---- 3.200 +.029 3.171 1825 ---- ---- ---- ---- 2.952 +.028 2.924 1850 ---- ---- ---- ---- 2.705 +.027 2.678 1860 ---- ---- ---- ---- 2.607 +.027 2.580 1865 ---- ---- ---- ---- 2.558 +.027 2.531 1870 ---- ---- ---- ---- 2.508 +.025 2.483 1875 ---- ---- ---- ---- 2.459 +.025 2.434 1880 ---- ---- ---- ---- 2.410 +.025 2.385 1885 ---- ---- ---- ---- 2.361 +.024 2.337 1890 ---- ---- ---- ---- 2.312 +.024 2.288 1895 ---- ---- ---- ---- 2.264 +.024 2.240 1900 ---- ---- ---- ---- 2.215 +.023 2.192 1905 ---- ---- ---- ---- 2.166 +.022 2.144 1910 ---- ---- ---- ---- 2.118 +.022 2.096 1915 ---- ---- ---- ---- 2.069 +.021 2.048 1920 ---- ---- ---- ---- 2.021 +.021 2.000 1925 ---- 2.160B 1.856A 2.160B 1.973 +.020 1.953 1930 ---- ---- ---- ---- 1.925 +.019 1.906 1935 ---- ---- ---- ---- 1.877 +.018 1.859 1940 ---- ---- ---- ---- 1.829 +.017 1.812 1945 ---- ---- ---- ---- 1.782 +.017 1.765 1950 ---- 2.036B 1.620A 2.036B 1.734 +.015 1.719 1955 ---- ---- ---- ---- 1.687 +.014 1.673 1960 ---- ---- ---- ---- 1.640 +.013 1.627 1965 ---- ---- ---- ---- 1.594 +.013 1.581 1970 ---- ---- ---- ---- 1.547 +.011 1.536 1975 ---- 1.800B 1.390A 1.800B 1.501 +.010 1.491 1980 ---- ---- ---- ---- 1.455 +.008 1.447 1985 ---- ---- 1.371A 1.371A 1.410 +.007 1.403 1990 ---- ---- 1.328A 1.328A 1.365 +.006 1.359 1995 ---- 1.355B 1.286A 1.286A 1.320 +.004 1.316 2000 ---- 1.570B 1.169A 1.570B 1.275 +.002 1.273 2005 ---- 1.379B 1.202A 1.202A 1.232 +.001 1.231 2010 ---- 1.362B 1.161A 1.161A 1.188 -.001 1.189 2015 ---- 1.372B 1.120A 1.120A 1.145 -.003 1.148 2020 ---- 1.327B 1.079A 1.079A 1.103 -.004 1.107 2025 ---- 1.341B .962A 1.341B 1.061 -.006 1.067 2030 ---- 1.239B .998A .998A 1.020 -.008 1.028 2035 ---- 1.196B .960A .960A .979 -.010 .989 2040 ---- 1.153B .922A .922A .940 -.011 .951 2045 ---- 1.109B .884A .884A .901 -.013 .914 2050 ---- 1.135B .770A 1.135B .862 -.016 .878 2055 ---- 1.026B .811A .811A .825 -.017 .842 2060 ---- .986B .707A .707A .788 -.019 .807 2065 ---- .946B .670A .670A .753 -.021 .774 2070 ---- .906B .637A .755B .718 -.022 .740 2075 ---- .934B .602A .934B .684 -.024 .708 2080 ---- .828B .575A .762B .651 -.026 .677 2085 ---- .791B .542A .755B .619 -.027 .646 2090 ---- .758B .513A .750B .588 -.029 .617 2095 .510 .755B .486A .524 .557 -.031 4 .588 2100 .496 .757B .459A .496 .528 -.032 2 .560 2105 ---- .723B .434A .716B .500 -.033 .533 2110 ---- .691B .410A .684B .472 -.035 .507 2115 ---- .659B .387A .643B .446 -.036 .482 2120 ---- .629B .365A .613B .421 -.037 .458 2125 ---- .599B .344A .599B .397 -.038 .435 2130 .413 .573B .324A .324A .374 -.039 1 .413 2135 ---- .545B .305A .545B .352 -.039 .391 2140 ---- .516B .287A .516B .332 -.039 .371 2145 ---- .493B .270A .492B .312 -.040 .352 2150 ---- .469B .254A .466B .294 -.040 .334 2155 ---- .445B .239A .445B .276 -.040 .316 2160 ---- .423B .225A .420B .260 -.040 .300 2165 ---- .401B .212A .396B .244 -.040 .284 2170 ---- .380B .197A .378B .230 -.039 .269 2175 ---- .360B .185A .357B .216 -.039 .255 2180 ---- .341B .175A .332B .203 -.039 .242 2185 ---- .323B .164A .320B .191 -.038 .229 2190 ---- .306B .155A .296B .180 -.038 .218 2195 ---- .290B .146A .283B .169 -.037 .206 2200 ---- .274B .137A .267B .159 -.037 .196 1 2205 ---- .259B .129A .254B .150 -.036 .186 2210 ---- .245B .122A .244B .141 -.035 .176 2215 ---- .232B .115A .226B .133 -.034 .167 2220 ---- .219B .109A .218B .125 -.034 .159 2225 ---- .208B .103A .208B .118 -.033 .151 2230 ---- .196B .098A .196B .111 -.032 .143 2235 ---- .186B .092A .185B .105 -.031 .136 2240 ---- .176B .088A .176B .099 -.030 .129 2245 ---- .167B .083A .167B .094 -.029 .123 2250 .149 .157B .074 .079A .088 -.029 12 .117 7 7 2255 ---- .149B .075A .149B .084 -.027 .111 2260 ---- .141B .072A .141B .079 -.027 .106 2265 ---- .133B .068A .133B .075 -.026 .101 2270 ---- .126B .065A .126B .071 -.025 .096 2275 ---- .120B .062A .120B .068 -.024 .092 2280 ---- .113B .059A .113B .064 -.024 .088 2285 ---- .107B .057A .107B .061 -.023 .084 2290 ---- .102B .054A .102B .058 -.022 .080 2295 ---- .095B .052A .095B .055 -.022 .077 2300 ---- .092B .050A .092B .053 -.021 .074 5 2305 ---- .085B .048A .085B .050 -.021 .071 2310 ---- .081B .046A .081B .048 -.020 .068 2315 ---- .077B .044A .077B .046 -.019 .065 2320 ---- .073B .043A .073B .044 -.019 .063 2325 ---- .073B .041A .073B .042 -.018 .060 2350 ---- .057B .034A .057B .034 -.016 .050 2375 ---- .046B .029A .046B .028 -.014 .042 2 2400 ---- .037B .025A .037B .024 -.012 .036 2425 ---- ---- .022A .022A .020 -.011 .031 2450 ---- ---- .020A .020A .017 -.010 .027 2475 ---- ---- .018A .018A .014 -.009 .023 2500 ---- ---- .016A .016A .012 -.008 .020 1 2525 ---- ---- .015A .015A .011 -.007 .018 2550 ---- ---- .014A .014A .009 -.007 .016 2575 ---- ---- .013A .013A .008 -.006 .014 2600 ---- ---- ---- ---- .007 -.005 .012 2625 ---- ---- ---- ---- .007 -.004 .011 2650 ---- ---- ---- ---- .006 -.004 .010 2675 ---- ---- ---- ---- .005 -.004 .009 2700 ---- ---- ---- ---- .005 -.003 .008 2725 ---- ---- ---- ---- .005 -.003 .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 7 16 W5S NOV22 Silver Weekly Wednesday Option - Week 5 PUT 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 -.001 .002 1675 ---- ---- ---- ---- .002 UNCH .002 1700 ---- ---- ---- ---- .002 -.001 .003 1725 ---- ---- ---- ---- .003 -.001 .004 1750 ---- ---- ---- ---- .004 -.001 .005 1775 ---- ---- ---- ---- .005 -.002 .007 1800 ---- ---- ---- ---- .006 -.003 .009 1825 ---- ---- ---- ---- .009 -.003 .012 1850 ---- ---- .015A .015A .011 -.006 .017 1860 ---- ---- .016A .016A .013 -.006 .019 1865 ---- ---- .017A .017A .014 -.006 .020 1870 ---- ---- .018A .018A .014 -.007 .021 1875 ---- ---- .019A .019A .015 -.007 .022 1880 ---- ---- .019A .019A .016 -.008 .024 1885 ---- ---- .020A .020A .017 -.008 .025 1890 ---- ---- .021A .021A .018 -.009 .027 1895 ---- ---- .022A .022A .020 -.008 .028 1900 ---- ---- .023A .023A .021 -.009 .030 1905 ---- ---- .024A .024A .022 -.010 .032 1910 ---- ---- .025A .025A .024 -.010 .034 1915 ---- ---- .026A .026A .025 -.011 .036 1920 ---- ---- .027A .027A .027 -.012 .039 1925 ---- ---- .029A .029A .029 -.012 .041 1930 ---- ---- .030A .030A .031 -.013 .044 1935 ---- ---- .032A .032A .033 -.014 .047 1940 ---- ---- .034A .034A .035 -.015 .050 1945 ---- ---- .036A .036A .037 -.016 .053 1950 ---- ---- .038A .038A .040 -.017 .057 1955 ---- ---- .040A .040A .043 -.017 .060 1960 ---- ---- .042A .042A .046 -.019 .065 1965 ---- ---- .045A .045A .049 -.020 .069 1970 ---- ---- .048A .048A .053 -.021 .074 1975 ---- ---- .051A .051A .057 -.022 .079 1980 ---- ---- .054A .054A .061 -.023 .084 1985 ---- ---- .058A .058A .065 -.025 .090 1990 ---- ---- .061A .061A .070 -.026 .096 1995 ---- ---- .066A .066A .075 -.028 .103 2000 ---- ---- .070A .070A .081 -.029 .110 2005 ---- ---- .075A .075A .087 -.031 .118 2010 ---- ---- .080A .080A .093 -.033 .126 2015 ---- ---- .086A .086A .100 -.035 .135 2020 ---- ---- .092A .092A .108 -.036 .144 2025 ---- ---- .098A .098A .116 -.038 .154 2030 ---- ---- .105A .105A .125 -.040 .165 2035 ---- ---- .112A .112A .134 -.042 .176 2040 ---- ---- .120A .120A .145 -.043 .188 2045 ---- ---- .129A .129A .155 -.046 .201 2050 ---- ---- .138A .138A .167 -.048 .215 2055 ---- ---- .148A .148A .180 -.049 .229 2060 ---- ---- .158A .158A .193 -.051 .244 2065 ---- ---- .169A .169A .207 -.053 .260 2070 ---- ---- .181A .181A .222 -.055 .277 2075 ---- ---- .193A .193A .238 -.057 .295 2080 ---- ---- .206A .206A .255 -.058 .313 2085 ---- ---- .220A .220A .273 -.060 .333 2090 ---- ---- .234A .234A .292 -.061 .353 2095 ---- ---- .250A .250A .312 -.062 .374 1 2100 ---- ---- .266A .266A .332 -.064 .396 2105 ---- ---- .283A .283A .354 -.065 .419 2110 ---- ---- .301A .301A .377 -.066 .443 2115 ---- ---- .319A .319A .400 -.068 .468 2120 ---- ---- .340A .340A .425 -.069 .494 2125 ---- ---- .361A .361A .451 -.070 .521 2130 ---- ---- .384A .384A .478 -.070 .548 2135 ---- ---- .404A .404A .506 -.071 .577 2140 ---- ---- .428A .428A .536 -.071 .607 2145 ---- ---- .452A .452A .566 -.072 .638 2150 ---- .673B .477A .477A .597 -.072 .669 2155 ---- .703B .504A .504A .630 -.072 .702 2160 ---- .738B .531A .531A .663 -.072 .735 2165 ---- ---- .559A .559A .698 -.072 .770 2170 ---- ---- .588A .588A .733 -.072 .805 2175 ---- .854B .618A .618A .769 -.072 .841 1 2180 ---- ---- .648A .648A .806 -.071 .877 2185 ---- ---- .680A .680A .844 -.071 .915 2190 ---- ---- .716A .716A .883 -.070 .953 2195 ---- ---- .749A .749A .922 -.069 .991 2200 ---- 1.055B .780A .780A .962 -.069 1.031 1 2205 ---- ---- .817A .817A 1.003 -.067 1.070 2210 ---- ---- .853A .853A 1.044 -.067 1.111 2215 ---- ---- .963A .963A 1.086 -.066 1.152 2220 ---- ---- .998A .998A 1.128 -.065 1.193 2225 ---- 1.271B .965A .965A 1.171 -.064 1.235 2230 ---- ---- 1.069A 1.069A 1.214 -.064 1.278 2235 ---- ---- 1.106A 1.106A 1.258 -.062 1.320 2240 ---- ---- 1.144A 1.144A 1.302 -.062 1.364 2245 ---- ---- 1.184A 1.184A 1.346 -.061 1.407 2250 ---- 1.496B 1.160A 1.160A 1.391 -.060 1.451 2255 ---- ---- 1.264A 1.264A 1.436 -.060 1.496 2260 ---- ---- 1.305A 1.305A 1.482 -.058 1.540 2265 ---- ---- 1.347A 1.347A 1.528 -.057 1.585 2270 ---- ---- 1.389A 1.389A 1.574 -.057 1.631 2275 ---- 1.729B 1.370A 1.370A 1.620 -.056 1.676 2280 ---- ---- 1.478A 1.478A 1.667 -.055 1.722 2285 ---- ---- 1.521A 1.521A 1.713 -.055 1.768 2290 ---- ---- 1.565A 1.565A 1.760 -.055 1.815 2295 ---- ---- 1.609A 1.609A 1.807 -.054 1.861 2300 ---- 1.967B 1.594A 1.594A 1.855 -.053 1.908 2305 ---- ---- 1.698A 1.698A 1.902 -.053 1.955 2310 ---- ---- ---- ---- 1.950 -.052 2.002 2315 ---- ---- ---- ---- 1.998 -.051 2.049 2320 ---- ---- ---- ---- 2.046 -.051 2.097 2325 ---- 2.208B 1.820A 1.820A 2.094 -.050 2.144 2350 ---- 2.452B 2.055A 2.055A 2.336 -.048 2.384 2375 ---- ---- 2.299A 2.299A 2.580 -.046 2.626 2400 ---- ---- 2.536A 2.536A 2.825 -.044 2.869 2425 ---- ---- 2.780A 2.780A 3.071 -.043 3.114 2450 ---- ---- ---- ---- 3.318 -.042 3.360 2475 ---- ---- ---- ---- 3.566 -.040 3.606 2500 ---- ---- ---- ---- 3.814 -.039 3.853 2525 ---- ---- ---- ---- 4.062 -.038 4.100 2550 ---- ---- ---- ---- 4.310 -.038 4.348 2575 ---- ---- ---- ---- 4.559 -.037 4.596 2600 ---- ---- ---- ---- 4.808 -.037 4.845 2625 ---- ---- ---- ---- 5.057 -.036 5.093 2650 ---- ---- ---- ---- 5.307 -.035 5.342 2675 ---- ---- ---- ---- 5.556 -.035 5.591 2700 ---- ---- ---- ---- 5.806 -.034 5.840 2725 ---- ---- ---- ---- 6.055 -.035 6.090 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .01 UNCH .01 10050 ---- ---- ---- ---- .01 UNCH .01 10100 ---- ---- ---- ---- .01 UNCH .01 10150 ---- ---- ---- ---- .01 UNCH .01 10200 ---- ---- ---- ---- .01 UNCH .01 10250 ---- ---- ---- ---- .01 UNCH .01 10300 ---- ---- ---- ---- .01 UNCH .01 10350 ---- ---- ---- ---- .01 UNCH .01 10400 ---- ---- ---- ---- .01 UNCH .01 10450 ---- ---- ---- ---- .01 UNCH .01 10500 ---- ---- ---- ---- .01 UNCH .01 10550 ---- ---- ---- ---- .01 UNCH .01 10600 ---- ---- ---- ---- .01 UNCH .01 10650 ---- ---- ---- ---- .01 UNCH .01 10700 ---- ---- ---- ---- .01 UNCH .01 10750 ---- ---- ---- ---- .01 UNCH .01 10800 ---- ---- ---- ---- .01 UNCH .01 10850 ---- ---- ---- ---- .01 UNCH .01 10900 ---- ---- ---- ---- .01 UNCH .01 10950 ---- ---- ---- ---- .01 UNCH .01 11000 ---- ---- ---- ---- .01 UNCH .01 11050 ---- ---- ---- ---- .01 UNCH .01 11100 ---- ---- ---- ---- .01 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 ---- ---- ---- ---- 87.78 -.19 87.97 5700 ---- ---- ---- ---- 35.86 -.19 36.05 5750 ---- ---- ---- ---- 35.36 -.19 35.55 5800 ---- ---- ---- ---- 34.86 -.19 35.05 5850 ---- ---- ---- ---- 34.36 -.19 34.55 5900 ---- ---- ---- ---- 33.86 -.19 34.05 5950 ---- ---- ---- ---- 33.36 -.19 33.55 6000 ---- ---- ---- ---- 32.86 -.20 33.06 6050 ---- ---- ---- ---- 32.36 -.20 32.56 6100 ---- ---- ---- ---- 31.86 -.20 32.06 6150 ---- ---- ---- ---- 31.36 -.20 31.56 6200 ---- ---- ---- ---- 30.86 -.20 31.06 6250 ---- ---- ---- ---- 30.36 -.20 30.56 6300 ---- ---- ---- ---- 29.86 -.20 30.06 6350 ---- ---- ---- ---- 29.36 -.20 29.56 6400 ---- ---- ---- ---- 28.86 -.20 29.06 6450 ---- ---- ---- ---- 28.36 -.20 28.56 6500 ---- ---- ---- ---- 27.87 -.19 28.06 6600 ---- ---- ---- ---- 26.87 -.19 27.06 6650 ---- ---- ---- ---- 26.37 -.19 26.56 6700 ---- ---- ---- ---- 25.87 -.19 26.06 6750 ---- ---- ---- ---- 25.37 -.20 25.57 6800 ---- ---- ---- ---- 24.87 -.20 25.07 6850 ---- ---- ---- ---- 24.37 -.20 24.57 6900 ---- ---- ---- ---- 23.87 -.20 24.07 6950 ---- ---- ---- ---- 23.37 -.20 23.57 7000 ---- ---- ---- ---- 22.87 -.20 23.07 7050 ---- ---- ---- ---- 22.37 -.20 22.57 7100 ---- ---- ---- ---- 21.87 -.20 22.07 7150 ---- ---- ---- ---- 21.37 -.20 21.57 7200 ---- ---- ---- ---- 20.87 -.20 21.07 7250 ---- ---- ---- ---- 20.37 -.20 20.57 7650 ---- ---- ---- ---- 16.38 -.20 16.58 7700 ---- ---- ---- ---- 15.88 -.20 16.08 7750 ---- ---- ---- ---- 15.38 -.20 15.58 7800 ---- ---- ---- ---- 14.88 -.20 15.08 7850 ---- ---- ---- ---- 14.38 -.20 14.58 7900 ---- ---- ---- ---- 13.88 -.20 14.08 7950 ---- ---- ---- ---- 13.38 -.20 13.58 8000 ---- ---- ---- ---- 12.88 -.20 13.08 8050 ---- ---- ---- ---- 12.38 -.20 12.58 8100 ---- ---- ---- ---- 11.89 -.19 12.08 8150 ---- ---- ---- ---- 11.39 -.19 11.58 8200 ---- ---- ---- ---- 10.89 -.19 11.08 8250 ---- ---- ---- ---- 10.39 -.20 10.59 8300 ---- ---- ---- ---- 9.89 -.20 10.09 8350 ---- ---- ---- ---- 9.39 -.20 9.59 8400 ---- ---- ---- ---- 8.89 -.20 9.09 8450 ---- ---- ---- ---- 8.39 -.20 8.59 8500 ---- ---- ---- ---- 7.89 -.20 8.09 8550 ---- ---- ---- ---- 7.39 -.20 7.59 8600 ---- ---- ---- ---- 6.89 -.20 7.09 8650 ---- ---- ---- ---- 6.39 -.20 6.59 8700 ---- ---- ---- ---- 5.89 -.20 6.09 8750 ---- ---- ---- ---- 5.39 -.20 5.59 8800 ---- ---- ---- ---- 4.89 -.21 5.10 8850 ---- ---- ---- ---- 4.39 -.22 4.61 8900 ---- ---- ---- ---- 3.90 -.23 4.13 8950 ---- ---- ---- ---- 3.42 -.24 3.66 9000 ---- ---- ---- ---- 2.96 -.24 3.20 9050 ---- ---- ---- ---- 2.51 -.26 2.77 9100 ---- ---- ---- ---- 2.09 -.26 2.35 9150 ---- ---- ---- ---- 1.70 -.27 1.97 9200 ---- ---- ---- ---- 1.35 -.28 1.63 9250 ---- ---- ---- ---- 1.05 -.27 1.32 9300 ---- ---- ---- ---- .79 -.26 1.05 9350 ---- ---- ---- ---- .58 -.24 .82 9400 ---- ---- ---- ---- .41 -.22 .63 9450 ---- ---- ---- ---- .29 -.18 .47 9500 ---- ---- ---- ---- .19 -.16 .35 9550 ---- ---- ---- ---- .13 -.12 .25 9600 ---- ---- ---- ---- .08 -.10 .18 9650 ---- ---- ---- ---- .05 -.07 .12 9700 ---- ---- ---- ---- .03 -.05 .08 9750 ---- ---- ---- ---- .02 -.04 .06 9800 ---- ---- ---- ---- .01 -.03 .04 9850 ---- ---- ---- ---- .01 -.01 .02 9900 ---- ---- ---- ---- .01 UNCH .01 9950 ---- ---- ---- ---- .01 UNCH .01 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 3.47 -.07 3.54 10050 ---- ---- ---- ---- 3.29 -.06 3.35 10100 ---- ---- ---- ---- 3.11 -.06 3.17 10150 ---- ---- ---- ---- 2.94 -.06 3.00 10200 ---- ---- ---- ---- 2.78 -.05 2.83 10250 ---- ---- ---- ---- 2.62 -.06 2.68 10300 ---- ---- ---- ---- 2.48 -.04 2.52 10350 ---- ---- ---- ---- 2.33 -.05 2.38 10400 ---- ---- ---- ---- 2.20 -.04 2.24 10450 ---- ---- ---- ---- 2.07 -.04 2.11 10500 ---- ---- ---- ---- 1.95 -.04 1.99 10550 ---- ---- ---- ---- 1.83 -.04 1.87 10600 ---- ---- ---- ---- 1.72 -.04 1.76 10650 ---- ---- ---- ---- 1.62 -.03 1.65 10700 ---- ---- ---- ---- 1.52 -.03 1.55 10750 ---- ---- ---- ---- 1.43 -.02 1.45 10800 ---- ---- ---- ---- 1.34 -.02 1.36 10850 ---- ---- ---- ---- 1.25 -.03 1.28 10900 ---- ---- ---- ---- 1.17 -.03 1.20 10950 ---- ---- ---- ---- 1.10 -.02 1.12 11000 ---- ---- ---- ---- 1.03 -.02 1.05 11050 ---- ---- ---- ---- .96 -.02 .98 11100 ---- ---- ---- ---- .90 -.01 .91 11150 ---- ---- ---- ---- .84 -.01 .85 11200 ---- ---- ---- ---- .78 -.02 .80 11250 ---- ---- ---- ---- .73 -.01 .74 11300 ---- ---- ---- ---- .68 -.01 .69 11350 ---- ---- ---- ---- .64 UNCH .64 11400 ---- ---- ---- ---- .59 -.01 .60 11450 ---- ---- ---- ---- .55 -.01 .56 11500 ---- ---- ---- ---- .51 -.01 .52 11550 ---- ---- ---- ---- .48 UNCH .48 11600 ---- ---- ---- ---- .44 -.01 .45 11650 ---- ---- ---- ---- .41 -.01 .42 11700 ---- ---- ---- ---- .38 -.01 .39 11750 ---- ---- ---- ---- .35 -.01 .36 11800 ---- ---- ---- ---- .33 UNCH .33 11850 ---- ---- ---- ---- .31 UNCH .31 11900 ---- ---- ---- ---- .28 -.01 .29 11950 ---- ---- ---- ---- .26 UNCH .26 500 ---- ---- ---- ---- 91.80 -.26 92.06 5650 ---- ---- ---- ---- 40.54 -.26 40.80 5700 ---- ---- ---- ---- 40.04 -.26 40.30 5750 ---- ---- ---- ---- 39.54 -.26 39.80 5800 ---- ---- ---- ---- 39.04 -.27 39.31 5850 ---- ---- ---- ---- 38.54 -.27 38.81 5900 ---- ---- ---- ---- 38.05 -.26 38.31 5950 ---- ---- ---- ---- 37.55 -.26 37.81 6000 ---- ---- ---- ---- 37.05 -.27 37.32 6050 ---- ---- ---- ---- 36.55 -.27 36.82 6100 ---- ---- ---- ---- 36.06 -.26 36.32 6150 ---- ---- ---- ---- 35.56 -.26 35.82 6200 ---- ---- ---- ---- 35.06 -.27 35.33 6250 ---- ---- ---- ---- 34.56 -.27 34.83 6300 ---- ---- ---- ---- 34.06 -.27 34.33 6350 ---- ---- ---- ---- 33.57 -.26 33.83 6400 ---- ---- ---- ---- 33.07 -.26 33.33 6450 ---- ---- ---- ---- 32.57 -.27 32.84 6500 ---- ---- ---- ---- 32.07 -.27 32.34 6600 ---- ---- ---- ---- 31.08 -.26 31.34 6650 ---- ---- ---- ---- 30.58 -.27 30.85 6700 ---- ---- ---- ---- 30.08 -.27 30.35 6750 ---- ---- ---- ---- 29.59 -.26 29.85 6800 ---- ---- ---- ---- 29.09 -.26 29.35 6850 ---- ---- ---- ---- 28.59 -.27 28.86 6900 ---- ---- ---- ---- 28.09 -.27 28.36 6950 ---- ---- ---- ---- 27.59 -.27 27.86 7000 ---- ---- ---- ---- 27.10 -.26 27.36 7050 ---- ---- ---- ---- 26.60 -.26 26.86 7100 ---- ---- ---- ---- 26.11 -.26 26.37 7150 ---- ---- ---- ---- 25.61 -.27 25.88 7200 ---- ---- ---- ---- 25.12 -.26 25.38 7450 ---- ---- ---- ---- 22.66 -.26 22.92 7500 ---- ---- ---- ---- 22.17 -.26 22.43 7550 ---- ---- ---- ---- 21.68 -.26 21.94 7600 ---- ---- ---- ---- 21.19 -.26 21.45 7650 ---- ---- ---- ---- 20.71 -.26 20.97 7700 ---- ---- ---- ---- 20.23 -.25 20.48 7750 ---- ---- ---- ---- 19.75 -.25 20.00 7800 ---- ---- ---- ---- 19.27 -.25 19.52 7850 ---- ---- ---- ---- 18.79 -.25 19.04 7900 ---- ---- ---- ---- 18.32 -.24 18.56 7950 ---- ---- ---- ---- 17.84 -.25 18.09 8000 ---- ---- ---- ---- 17.38 -.24 17.62 8050 ---- ---- ---- ---- 16.91 -.24 17.15 8100 ---- ---- ---- ---- 16.45 -.24 16.69 8150 ---- ---- ---- ---- 15.99 -.24 16.23 8200 ---- ---- ---- ---- 15.53 -.24 15.77 8250 ---- ---- ---- ---- 15.08 -.23 15.31 8300 ---- ---- ---- ---- 14.64 -.22 14.86 8350 ---- ---- ---- ---- 14.19 -.23 14.42 8400 ---- ---- ---- ---- 13.76 -.22 13.98 8450 ---- ---- ---- ---- 13.32 -.22 13.54 8500 ---- ---- ---- ---- 12.90 -.21 13.11 8550 ---- ---- ---- ---- 12.47 -.22 12.69 8600 ---- ---- ---- ---- 12.06 -.21 12.27 8650 ---- ---- ---- ---- 11.65 -.20 11.85 8700 ---- ---- ---- ---- 11.25 -.19 11.44 8750 ---- ---- ---- ---- 10.85 -.19 11.04 8800 ---- ---- ---- ---- 10.46 -.19 10.65 8850 ---- ---- ---- ---- 10.07 -.19 10.26 8900 ---- ---- ---- ---- 9.70 -.18 9.88 8950 ---- ---- ---- ---- 9.33 -.17 9.50 9000 ---- ---- ---- ---- 8.97 -.17 9.14 9050 ---- ---- ---- ---- 8.61 -.17 8.78 9100 ---- ---- ---- ---- 8.26 -.17 8.43 9150 ---- ---- ---- ---- 7.93 -.15 8.08 9200 ---- ---- ---- ---- 7.60 -.15 7.75 9250 ---- ---- ---- ---- 7.27 -.15 7.42 9300 ---- ---- ---- ---- 6.96 -.14 7.10 9350 ---- ---- ---- ---- 6.65 -.14 6.79 9400 ---- ---- ---- ---- 6.35 -.13 6.48 9450 ---- ---- ---- ---- 6.07 -.12 6.19 9500 ---- ---- ---- ---- 5.78 -.12 5.90 9550 ---- ---- ---- ---- 5.51 -.12 5.63 9600 ---- ---- ---- ---- 5.25 -.11 5.36 9650 ---- ---- ---- ---- 4.99 -.11 5.10 9700 ---- ---- ---- ---- 4.75 -.10 4.85 9750 ---- ---- ---- ---- 4.51 -.09 4.60 9800 ---- ---- ---- ---- 4.29 -.09 4.38 9850 ---- ---- ---- ---- 4.07 -.08 4.15 9900 ---- ---- ---- ---- 3.86 -.08 3.94 9950 ---- ---- ---- ---- 3.66 -.08 3.74 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.04 +.96 5.08 10050 ---- ---- ---- ---- 5.84 +.95 4.89 10100 ---- ---- ---- ---- 5.64 +.92 4.72 10150 ---- ---- ---- ---- 5.45 +.91 4.54 10200 ---- ---- ---- ---- 5.26 +.88 4.38 10250 ---- ---- ---- ---- 5.08 +.87 4.21 10300 ---- ---- ---- ---- 4.90 +.85 4.05 10350 ---- ---- ---- ---- 4.73 +.83 3.90 6000 ---- ---- ---- ---- 37.55 +1.74 35.81 6050 ---- ---- ---- ---- 37.05 +1.73 35.32 6100 ---- ---- ---- ---- 36.56 +1.74 34.82 6150 ---- ---- ---- ---- 36.07 +1.74 34.33 6200 ---- ---- ---- ---- 35.58 +1.74 33.84 6250 ---- ---- ---- ---- 35.08 +1.73 33.35 6300 ---- ---- ---- ---- 34.59 +1.73 32.86 6350 ---- ---- ---- ---- 34.10 +1.73 32.37 6400 ---- ---- ---- ---- 33.61 +1.73 31.88 6450 ---- ---- ---- ---- 33.12 +1.73 31.39 7500 ---- ---- ---- ---- 23.13 +1.67 21.46 7550 ---- ---- ---- ---- 22.68 +1.67 21.01 7600 ---- ---- ---- ---- 22.23 +1.67 20.56 7650 ---- ---- ---- ---- 21.78 +1.66 20.12 7700 ---- ---- ---- ---- 21.34 +1.65 19.69 7750 ---- ---- ---- ---- 20.90 +1.65 19.25 7800 ---- ---- ---- ---- 20.46 +1.64 18.82 7850 ---- ---- ---- ---- 20.03 +1.63 18.40 7900 ---- ---- ---- ---- 19.60 +1.63 17.97 7950 ---- ---- ---- ---- 19.17 +1.61 17.56 8000 ---- ---- ---- ---- 18.75 +1.61 17.14 8050 ---- ---- ---- ---- 18.33 +1.60 16.73 8100 ---- ---- ---- ---- 17.92 +1.59 16.33 8150 ---- ---- ---- ---- 17.51 +1.58 15.93 8200 ---- ---- ---- ---- 17.10 +1.56 15.54 8250 ---- ---- ---- ---- 16.70 +1.55 15.15 8300 ---- ---- ---- ---- 16.30 +1.54 14.76 8350 ---- ---- ---- ---- 15.91 +1.53 14.38 8400 ---- ---- ---- ---- 15.53 +1.52 14.01 8450 ---- ---- ---- ---- 15.15 +1.51 13.64 8500 ---- ---- ---- ---- 14.77 +1.50 13.27 8550 ---- ---- ---- ---- 14.40 +1.48 12.92 8600 ---- ---- ---- ---- 14.03 +1.47 12.56 8650 ---- ---- ---- ---- 13.67 +1.45 12.22 8700 ---- ---- ---- ---- 13.31 +1.44 11.87 8750 ---- ---- ---- ---- 12.96 +1.42 11.54 8800 ---- ---- ---- ---- 12.62 +1.41 11.21 8850 ---- ---- ---- ---- 12.28 +1.40 10.88 8900 ---- ---- ---- ---- 11.94 +1.37 10.57 8950 ---- ---- ---- ---- 11.62 +1.37 10.25 9000 ---- ---- ---- ---- 11.29 +1.34 9.95 9050 ---- ---- ---- ---- 10.98 +1.33 9.65 9100 ---- ---- ---- ---- 10.66 +1.31 9.35 9150 ---- ---- ---- ---- 10.36 +1.29 9.07 9200 ---- ---- ---- ---- 10.06 +1.28 8.78 9250 ---- ---- ---- ---- 9.76 +1.25 8.51 9300 ---- ---- ---- ---- 9.48 +1.24 8.24 9350 ---- ---- ---- ---- 9.19 +1.22 7.97 9400 ---- ---- ---- ---- 8.92 +1.20 7.72 9450 ---- ---- ---- ---- 8.65 +1.19 7.46 9500 ---- ---- ---- ---- 8.38 +1.16 7.22 9550 ---- ---- ---- ---- 8.12 +1.14 6.98 9600 ---- ---- ---- ---- 7.87 +1.13 6.74 9650 ---- ---- ---- ---- 7.62 +1.11 6.51 9700 ---- ---- ---- ---- 7.38 +1.09 6.29 9750 ---- ---- ---- ---- 7.14 +1.06 6.08 9800 ---- ---- ---- ---- 6.91 +1.05 5.86 9850 ---- ---- ---- ---- 6.69 +1.03 5.66 9900 ---- ---- ---- ---- 6.47 +1.01 5.46 9950 ---- ---- ---- ---- 6.25 +.98 5.27 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 36.78 +1.76 35.02 6050 ---- ---- ---- ---- 36.30 +1.76 34.54 6100 ---- ---- ---- ---- 35.82 +1.76 34.06 6150 ---- ---- ---- ---- 35.34 +1.76 33.58 6200 ---- ---- ---- ---- 34.86 +1.76 33.10 6250 ---- ---- ---- ---- 34.38 +1.76 32.62 6300 ---- ---- ---- ---- 33.91 +1.77 32.14 6350 ---- ---- ---- ---- 33.43 +1.77 31.66 6400 ---- ---- ---- ---- 32.96 +1.77 31.19 6450 ---- ---- ---- ---- 32.48 +1.76 30.72 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 36.64 +1.82 34.82 6000 ---- ---- ---- ---- 36.17 +1.82 34.35 6050 ---- ---- ---- ---- 35.70 +1.81 33.89 6100 ---- ---- ---- ---- 35.23 +1.81 33.42 6150 ---- ---- ---- ---- 34.77 +1.82 32.95 6200 ---- ---- ---- ---- 34.30 +1.81 32.49 6250 ---- ---- ---- ---- 33.84 +1.81 32.03 6300 ---- ---- ---- ---- 33.38 +1.81 31.57 6350 ---- ---- ---- ---- 32.92 +1.81 31.11 6400 ---- ---- ---- ---- 32.47 +1.82 30.65 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 36.49 +1.81 34.68 5950 ---- ---- ---- ---- 36.03 +1.81 34.22 6000 ---- ---- ---- ---- 35.57 +1.80 33.77 6050 ---- ---- ---- ---- 35.12 +1.81 33.31 6100 ---- ---- ---- ---- 34.66 +1.80 32.86 6150 ---- ---- ---- ---- 34.21 +1.80 32.41 6200 ---- ---- ---- ---- 33.76 +1.80 31.96 6250 ---- ---- ---- ---- 33.32 +1.81 31.51 6300 ---- ---- ---- ---- 32.87 +1.80 31.07 6350 ---- ---- ---- ---- 32.43 +1.80 30.63 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 35.89 +1.78 34.11 5950 ---- ---- ---- ---- 35.44 +1.78 33.66 6000 ---- ---- ---- ---- 35.00 +1.78 33.22 6050 ---- ---- ---- ---- 34.56 +1.78 32.78 6100 ---- ---- ---- ---- 34.12 +1.78 32.34 6150 ---- ---- ---- ---- 33.68 +1.78 31.90 6200 ---- ---- ---- ---- 33.25 +1.78 31.47 6250 ---- ---- ---- ---- 32.82 +1.78 31.04 6300 ---- ---- ---- ---- 32.39 +1.78 30.61 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 35.83 +1.76 34.07 5900 ---- ---- ---- ---- 35.40 +1.77 33.63 5950 ---- ---- ---- ---- 34.97 +1.77 33.20 6000 ---- ---- ---- ---- 34.54 +1.77 32.77 6050 ---- ---- ---- ---- 34.12 +1.77 32.35 6100 ---- ---- ---- ---- 33.70 +1.78 31.92 6150 ---- ---- ---- ---- 33.27 +1.77 31.50 6200 ---- ---- ---- ---- 32.86 +1.77 31.09 6250 ---- ---- ---- ---- 32.44 +1.77 30.67 6300 ---- ---- ---- ---- 32.03 +1.77 30.26 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 35.59 +1.84 33.75 5900 ---- ---- ---- ---- 35.17 +1.85 33.32 5950 ---- ---- ---- ---- 34.75 +1.85 32.90 6000 ---- ---- ---- ---- 34.33 +1.85 32.48 6050 ---- ---- ---- ---- 33.92 +1.86 32.06 6100 ---- ---- ---- ---- 33.50 +1.86 31.64 6150 ---- ---- ---- ---- 33.09 +1.86 31.23 6200 ---- ---- ---- ---- 32.69 +1.87 30.82 6250 ---- ---- ---- ---- 32.28 +1.86 30.42 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 35.16 +1.72 33.44 5850 ---- ---- ---- ---- 34.74 +1.71 33.03 5900 ---- ---- ---- ---- 34.33 +1.72 32.61 5950 ---- ---- ---- ---- 33.92 +1.72 32.20 6000 ---- ---- ---- ---- 33.51 +1.72 31.79 6050 ---- ---- ---- ---- 33.11 +1.72 31.39 6100 ---- ---- ---- ---- 32.71 +1.73 30.98 6150 ---- ---- ---- ---- 32.31 +1.73 30.58 6200 ---- ---- ---- ---- 31.91 +1.72 30.19 6250 ---- ---- ---- ---- 31.52 +1.73 29.79 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 34.55 +1.63 32.92 5850 ---- ---- ---- ---- 34.16 +1.64 32.52 5900 ---- ---- ---- ---- 33.76 +1.64 32.12 5950 ---- ---- ---- ---- 33.37 +1.64 31.73 6000 ---- ---- ---- ---- 32.98 +1.64 31.34 6050 ---- ---- ---- ---- 32.59 +1.64 30.95 6100 ---- ---- ---- ---- 32.21 +1.65 30.56 6150 ---- ---- ---- ---- 31.83 +1.65 30.18 6200 ---- ---- ---- ---- 31.45 +1.65 29.80 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 34.78 +1.75 33.03 5800 ---- ---- ---- ---- 34.38 +1.75 32.63 5850 ---- ---- ---- ---- 33.99 +1.76 32.23 5900 ---- ---- ---- ---- 33.60 +1.76 31.84 5950 ---- ---- ---- ---- 33.22 +1.77 31.45 6000 ---- ---- ---- ---- 32.84 +1.77 31.07 6050 ---- ---- ---- ---- 32.46 +1.78 30.68 6100 ---- ---- ---- ---- 32.08 +1.78 30.30 6150 ---- ---- ---- ---- 31.70 +1.78 29.92 6200 ---- ---- ---- ---- 31.33 +1.78 29.55 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 34.02 +1.19 32.83 5800 ---- ---- ---- ---- 33.63 +1.19 32.44 5850 ---- ---- ---- ---- 33.24 +1.18 32.06 5900 ---- ---- ---- ---- 32.86 +1.17 31.69 5950 ---- ---- ---- ---- 32.48 +1.17 31.31 6000 ---- ---- ---- ---- 32.10 +1.16 30.94 6050 ---- ---- ---- ---- 31.72 +1.15 30.57 6100 ---- ---- ---- ---- 31.35 +1.14 30.21 6150 ---- ---- ---- ---- 30.98 +1.14 29.84 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 33.85 +1.05 32.80 5750 ---- ---- ---- ---- 33.47 +1.04 32.43 5800 ---- ---- ---- ---- 33.09 +1.04 32.05 5850 ---- ---- ---- ---- 32.71 +1.03 31.68 5900 ---- ---- ---- ---- 32.34 +1.03 31.31 5950 ---- ---- ---- ---- 31.96 +1.02 30.94 6000 ---- ---- ---- ---- 31.59 +1.01 30.58 6050 ---- ---- ---- ---- 31.22 +1.00 30.22 6100 ---- ---- ---- ---- 30.86 +1.00 29.86 6150 ---- ---- ---- ---- 30.50 +.99 29.51 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 7.11 +.20 6.91 10050 ---- ---- ---- ---- 7.61 +.20 7.41 10100 ---- ---- ---- ---- 8.11 +.20 7.91 10150 ---- ---- ---- ---- 8.61 +.20 8.41 10200 ---- ---- ---- ---- 9.11 +.20 8.91 10250 ---- ---- ---- ---- 9.61 +.20 9.41 10300 ---- ---- ---- ---- 10.11 +.20 9.91 10350 ---- ---- ---- ---- 10.61 +.20 10.41 10400 ---- ---- ---- ---- 11.11 +.20 10.91 10450 ---- ---- ---- ---- 11.61 +.21 11.40 10500 ---- ---- ---- ---- 12.10 +.20 11.90 10550 ---- ---- ---- ---- 12.60 +.20 12.40 10600 ---- ---- ---- ---- 13.10 +.20 12.90 10650 ---- ---- ---- ---- 13.60 +.20 13.40 10700 ---- ---- ---- ---- 14.10 +.20 13.90 10750 ---- ---- ---- ---- 14.60 +.20 14.40 10800 ---- ---- ---- ---- 15.10 +.20 14.90 10850 ---- ---- ---- ---- 15.60 +.20 15.40 10900 ---- ---- ---- ---- 16.10 +.20 15.90 10950 ---- ---- ---- ---- 16.60 +.20 16.40 11000 ---- ---- ---- ---- 17.10 +.20 16.90 11050 ---- ---- ---- ---- 17.60 +.20 17.40 11100 ---- ---- ---- ---- 18.10 +.20 17.90 11150 ---- ---- ---- ---- 18.60 +.20 18.40 11200 ---- ---- ---- ---- 19.10 +.21 18.89 11250 ---- ---- ---- ---- 19.60 +.21 19.39 11300 ---- ---- ---- ---- 20.09 +.20 19.89 11350 ---- ---- ---- ---- 20.59 +.20 20.39 11400 ---- ---- ---- ---- 21.09 +.20 20.89 11450 ---- ---- ---- ---- 21.59 +.20 21.39 11500 ---- ---- ---- ---- 22.09 +.20 21.89 11550 ---- ---- ---- ---- 22.59 +.20 22.39 11600 ---- ---- ---- ---- 23.09 +.20 22.89 11650 ---- ---- ---- ---- 23.59 +.20 23.39 11700 ---- ---- ---- ---- 24.09 +.20 23.89 11750 ---- ---- ---- ---- 24.59 +.20 24.39 11800 ---- ---- ---- ---- 25.09 +.20 24.89 11850 ---- ---- ---- ---- 25.59 +.20 25.39 11900 ---- ---- ---- ---- 26.09 +.21 25.88 11950 ---- ---- ---- ---- 26.59 +.21 26.38 12000 ---- ---- ---- ---- 27.09 +.21 26.88 500 ---- ---- ---- ---- .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 UNCH .01 7150 ---- ---- ---- ---- .01 UNCH .01 7200 ---- ---- ---- ---- .01 UNCH .01 7250 ---- ---- ---- ---- .01 UNCH .01 7650 ---- ---- ---- ---- .01 UNCH .01 7700 ---- ---- ---- ---- .01 UNCH .01 7750 ---- ---- ---- ---- .01 UNCH .01 7800 ---- ---- ---- ---- .01 UNCH .01 7850 ---- ---- ---- ---- .01 UNCH .01 7900 ---- ---- ---- ---- .01 UNCH .01 7950 ---- ---- ---- ---- .01 UNCH .01 8000 ---- ---- ---- ---- .01 UNCH .01 8050 ---- ---- ---- ---- .01 UNCH .01 8100 ---- ---- ---- ---- .01 UNCH .01 8150 ---- ---- ---- ---- .01 UNCH .01 8200 ---- ---- ---- ---- .01 UNCH .01 8250 ---- ---- ---- ---- .01 UNCH .01 8300 ---- ---- ---- ---- .01 UNCH .01 8350 ---- ---- ---- ---- .01 UNCH .01 8400 ---- ---- ---- ---- .01 UNCH .01 8450 ---- ---- ---- ---- .01 UNCH .01 8500 ---- ---- ---- ---- .01 UNCH .01 8550 ---- ---- ---- ---- .01 UNCH .01 8600 ---- ---- ---- ---- .01 UNCH .01 8650 ---- ---- ---- ---- .01 UNCH .01 8700 ---- ---- ---- ---- .01 UNCH .01 8750 ---- ---- ---- ---- .01 UNCH .01 8800 ---- ---- ---- ---- .01 UNCH .01 8850 ---- ---- ---- ---- .01 -.01 .02 8900 ---- ---- ---- ---- .02 -.02 .04 8950 ---- ---- ---- ---- .04 -.03 .07 9000 ---- ---- ---- ---- .07 -.04 .11 100 9050 ---- ---- ---- ---- .12 -.06 .18 9100 ---- ---- ---- ---- .20 -.07 .27 9150 ---- ---- ---- ---- .31 -.08 .39 9200 ---- ---- ---- ---- .46 -.08 .54 9250 ---- ---- ---- ---- .66 -.07 .73 9300 ---- ---- ---- ---- .90 -.06 .96 9350 ---- ---- ---- ---- 1.19 -.04 1.23 9400 ---- ---- ---- ---- 1.52 -.02 1.54 9450 ---- ---- ---- ---- 1.90 +.02 1.88 9500 ---- ---- ---- ---- 2.30 +.04 2.26 9550 ---- ---- ---- ---- 2.73 +.07 2.66 9600 ---- ---- ---- ---- 3.19 +.11 3.08 9650 ---- ---- ---- ---- 3.65 +.12 3.53 9700 ---- ---- ---- ---- 4.13 +.14 3.99 9750 ---- ---- ---- ---- 4.62 +.16 4.46 9800 ---- ---- ---- ---- 5.11 +.17 4.94 9850 ---- ---- ---- ---- 5.61 +.18 5.43 9900 ---- ---- ---- ---- 6.11 +.19 5.92 9950 ---- ---- ---- ---- 6.61 +.20 6.41 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 6.25 +.20 6.05 10050 ---- ---- ---- ---- 6.56 +.20 6.36 10100 ---- ---- ---- ---- 6.88 +.20 6.68 10150 ---- ---- ---- ---- 7.21 +.21 7.00 10200 ---- ---- ---- ---- 7.55 +.22 7.33 10250 ---- ---- ---- ---- 7.89 +.22 7.67 10300 ---- ---- ---- ---- 8.24 +.22 8.02 10350 ---- ---- ---- ---- 8.60 +.23 8.37 10400 ---- ---- ---- ---- 8.96 +.23 8.73 10450 ---- ---- ---- ---- 9.33 +.23 9.10 10500 ---- ---- ---- ---- 9.71 +.24 9.47 10550 ---- ---- ---- ---- 10.09 +.24 9.85 10600 ---- ---- ---- ---- 10.47 +.23 10.24 10650 ---- ---- ---- ---- 10.87 +.24 10.63 10700 ---- ---- ---- ---- 11.27 +.25 11.02 10750 ---- ---- ---- ---- 11.67 +.24 11.43 10800 ---- ---- ---- ---- 12.08 +.25 11.83 10850 ---- ---- ---- ---- 12.49 +.24 12.25 10900 ---- ---- ---- ---- 12.91 +.25 12.66 10950 ---- ---- ---- ---- 13.33 +.25 13.08 11000 ---- ---- ---- ---- 13.76 +.25 13.51 11050 ---- ---- ---- ---- 14.19 +.25 13.94 11100 ---- ---- ---- ---- 14.63 +.26 14.37 11150 ---- ---- ---- ---- 15.06 +.25 14.81 11200 ---- ---- ---- ---- 15.51 +.26 15.25 11250 ---- ---- ---- ---- 15.95 +.26 15.69 11300 ---- ---- ---- ---- 16.40 +.26 16.14 11350 ---- ---- ---- ---- 16.85 +.26 16.59 11400 ---- ---- ---- ---- 17.31 +.27 17.04 11450 ---- ---- ---- ---- 17.76 +.26 17.50 11500 ---- ---- ---- ---- 18.22 +.26 17.96 11550 ---- ---- ---- ---- 18.68 +.26 18.42 11600 ---- ---- ---- ---- 19.15 +.27 18.88 11650 ---- ---- ---- ---- 19.61 +.26 19.35 11700 ---- ---- ---- ---- 20.08 +.26 19.82 11750 ---- ---- ---- ---- 20.55 +.26 20.29 11800 ---- ---- ---- ---- 21.02 +.26 20.76 11850 ---- ---- ---- ---- 21.50 +.27 21.23 11900 ---- ---- ---- ---- 21.97 +.26 21.71 11950 ---- ---- ---- ---- 22.45 +.27 22.18 500 ---- ---- ---- ---- .01 UNCH .01 5650 ---- ---- ---- ---- .01 UNCH .01 5700 ---- ---- ---- ---- .01 UNCH .01 5750 ---- ---- ---- ---- .01 UNCH .01 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 6450 ---- ---- ---- ---- .01 UNCH .01 6500 ---- ---- ---- ---- .01 UNCH .01 6600 ---- ---- ---- ---- .01 UNCH .01 6650 ---- ---- ---- ---- .01 UNCH .01 6700 ---- ---- ---- ---- .01 UNCH .01 6750 ---- ---- ---- ---- .01 UNCH .01 6800 ---- ---- ---- ---- .01 UNCH .01 6850 ---- ---- ---- ---- .01 UNCH .01 6900 ---- ---- ---- ---- .01 UNCH .01 6950 ---- ---- ---- ---- .01 UNCH .01 7000 ---- ---- ---- ---- .01 UNCH .01 7050 ---- ---- ---- ---- .01 UNCH .01 7100 ---- ---- ---- ---- .01 UNCH .01 7150 ---- ---- ---- ---- .02 UNCH .02 7200 ---- ---- ---- ---- .02 UNCH .02 7450 ---- ---- ---- ---- .05 +.01 .04 7500 ---- ---- ---- ---- .06 +.01 .05 7550 ---- ---- ---- ---- .07 +.01 .06 7600 ---- ---- ---- ---- .08 +.01 .07 7650 ---- ---- ---- ---- .09 +.01 .08 7700 ---- ---- ---- ---- .11 +.01 .10 7750 ---- ---- ---- ---- .13 +.02 .11 7800 ---- ---- ---- ---- .14 +.01 .13 7850 ---- ---- ---- ---- .17 +.02 .15 7900 ---- ---- ---- ---- .19 +.02 .17 7950 ---- ---- ---- ---- .21 +.02 .19 8000 ---- ---- ---- ---- .24 +.02 .22 8050 ---- ---- ---- ---- .28 +.03 .25 8100 ---- ---- ---- ---- .31 +.03 .28 8150 ---- ---- ---- ---- .35 +.03 .32 8200 ---- ---- ---- ---- .39 +.03 .36 8250 ---- ---- ---- ---- .44 +.04 .40 8300 ---- ---- ---- ---- .49 +.04 .45 8350 ---- ---- ---- ---- .55 +.05 .50 8400 ---- ---- ---- ---- .61 +.05 .56 8450 ---- ---- ---- ---- .67 +.05 .62 8500 ---- ---- ---- ---- .74 +.05 .69 8550 ---- ---- ---- ---- .82 +.06 .76 8600 ---- ---- ---- ---- .90 +.06 .84 8650 ---- ---- ---- ---- .99 +.07 .92 8700 ---- ---- ---- ---- 1.08 +.07 1.01 8750 ---- ---- ---- ---- 1.18 +.07 1.11 8800 ---- ---- ---- ---- 1.29 +.08 1.21 8850 ---- ---- ---- ---- 1.40 +.08 1.32 8900 ---- ---- ---- ---- 1.52 +.08 1.44 8950 ---- ---- ---- ---- 1.65 +.09 1.56 9000 ---- ---- ---- ---- 1.79 +.10 1.69 100 9050 ---- ---- ---- ---- 1.93 +.10 1.83 9100 ---- ---- ---- ---- 2.08 +.10 1.98 9150 ---- ---- ---- ---- 2.24 +.11 2.13 9200 ---- ---- ---- ---- 2.41 +.12 2.29 9250 ---- ---- ---- ---- 2.58 +.12 2.46 9300 ---- ---- ---- ---- 2.77 +.13 2.64 9350 ---- ---- ---- ---- 2.96 +.13 2.83 9400 ---- ---- ---- ---- 3.16 +.14 3.02 9450 ---- ---- ---- ---- 3.37 +.15 3.22 9500 ---- ---- ---- ---- 3.58 +.14 3.44 9550 ---- ---- ---- ---- 3.81 +.15 3.66 9600 ---- ---- ---- ---- 4.04 +.15 3.89 9650 ---- ---- ---- ---- 4.29 +.17 4.12 9700 ---- ---- ---- ---- 4.54 +.17 4.37 9750 ---- ---- ---- ---- 4.80 +.18 4.62 9800 ---- ---- ---- ---- 5.07 +.18 4.89 9850 ---- ---- ---- ---- 5.35 +.18 5.17 9900 ---- ---- ---- ---- 5.64 +.19 5.45 9950 ---- ---- ---- ---- 5.94 +.19 5.75 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 8.18 -.76 8.94 10050 ---- ---- ---- ---- 8.47 -.79 9.26 10100 ---- ---- ---- ---- 8.77 -.80 9.57 10150 ---- ---- ---- ---- 9.07 -.83 9.90 10200 ---- ---- ---- ---- 9.38 -.85 10.23 10250 ---- ---- ---- ---- 9.69 -.87 10.56 10300 ---- ---- ---- ---- 10.01 -.89 10.90 10350 ---- ---- ---- ---- 10.33 -.91 11.24 6000 ---- ---- ---- ---- .01 -.01 .02 6050 ---- ---- ---- ---- .02 UNCH .02 6100 ---- ---- ---- ---- .02 UNCH .02 6150 ---- ---- ---- ---- .02 UNCH .02 6200 ---- ---- ---- ---- .03 UNCH .03 6250 ---- ---- ---- ---- .03 UNCH .03 6300 ---- ---- ---- ---- .03 -.01 .04 6350 ---- ---- ---- ---- .04 UNCH .04 6400 ---- ---- ---- ---- .04 -.01 .05 6450 ---- ---- ---- ---- .05 -.01 .06 7500 ---- ---- ---- ---- .47 -.06 .53 7550 ---- ---- ---- ---- .52 -.06 .58 7600 ---- ---- ---- ---- .56 -.07 .63 7650 ---- ---- ---- ---- .61 -.08 .69 7700 ---- ---- ---- ---- .66 -.09 .75 7750 ---- ---- ---- ---- .72 -.09 .81 7800 ---- ---- ---- ---- .78 -.09 .87 7850 ---- ---- ---- ---- .84 -.10 .94 7900 ---- ---- ---- ---- .90 -.12 1.02 7950 ---- ---- ---- ---- .97 -.13 1.10 8000 ---- ---- ---- ---- 1.05 -.13 1.18 8050 ---- ---- ---- ---- 1.13 -.14 1.27 8100 ---- ---- ---- ---- 1.21 -.15 1.36 8150 ---- ---- ---- ---- 1.29 -.16 1.45 8200 ---- ---- ---- ---- 1.38 -.17 1.55 8250 ---- ---- ---- ---- 1.48 -.18 1.66 8300 ---- ---- ---- ---- 1.58 -.19 1.77 8350 ---- ---- ---- ---- 1.68 -.21 1.89 8400 ---- ---- ---- ---- 1.79 -.22 2.01 8450 ---- ---- ---- ---- 1.91 -.22 2.13 8500 ---- ---- ---- ---- 2.03 -.24 2.27 8550 ---- ---- ---- ---- 2.15 -.25 2.40 8600 ---- ---- ---- ---- 2.28 -.27 2.55 8650 ---- ---- ---- ---- 2.41 -.29 2.70 8700 ---- ---- ---- ---- 2.55 -.30 2.85 8750 ---- ---- ---- ---- 2.70 -.31 3.01 8800 ---- ---- ---- ---- 2.85 -.33 3.18 8850 ---- ---- ---- ---- 3.01 -.34 3.35 8900 ---- ---- ---- ---- 3.17 -.36 3.53 8950 ---- ---- ---- ---- 3.34 -.37 3.71 9000 ---- ---- ---- ---- 3.51 -.39 3.90 9050 ---- ---- ---- ---- 3.69 -.41 4.10 9100 ---- ---- ---- ---- 3.87 -.43 4.30 9150 ---- ---- ---- ---- 4.06 -.44 4.50 9200 ---- ---- ---- ---- 4.26 -.46 4.72 9250 ---- ---- ---- ---- 4.46 -.48 4.94 9300 ---- ---- ---- ---- 4.67 -.49 5.16 9350 ---- ---- ---- ---- 4.88 -.52 5.40 9400 ---- ---- ---- ---- 5.10 -.53 5.63 9450 ---- ---- ---- ---- 5.32 -.56 5.88 9500 ---- ---- ---- ---- 5.55 -.58 6.13 9550 ---- ---- ---- ---- 5.79 -.59 6.38 9600 ---- ---- ---- ---- 6.03 -.61 6.64 9650 ---- ---- ---- ---- 6.28 -.63 6.91 9700 ---- ---- ---- ---- 6.53 -.65 7.18 9750 ---- ---- ---- ---- 6.79 -.67 7.46 9800 ---- ---- ---- ---- 7.06 -.69 7.75 9850 ---- ---- ---- ---- 7.33 -.71 8.04 9900 ---- ---- ---- ---- 7.61 -.73 8.34 9950 ---- ---- ---- ---- 7.89 -.75 8.64 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .10 +.01 .09 6050 ---- ---- ---- ---- .12 +.02 .10 6100 ---- ---- ---- ---- .13 +.01 .12 6150 ---- ---- ---- ---- .14 +.01 .13 6200 ---- ---- ---- ---- .16 +.02 .14 6250 ---- ---- ---- ---- .17 +.01 .16 6300 ---- ---- ---- ---- .19 +.01 .18 6350 ---- ---- ---- ---- .21 +.02 .19 6400 ---- ---- ---- ---- .23 +.02 .21 6450 ---- ---- ---- ---- .25 +.01 .24 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .24 +.01 .23 6000 ---- ---- ---- ---- .27 +.01 .26 6050 ---- ---- ---- ---- .29 +.01 .28 6100 ---- ---- ---- ---- .31 +.01 .30 6150 ---- ---- ---- ---- .34 +.01 .33 6200 ---- ---- ---- ---- .37 +.01 .36 6250 ---- ---- ---- ---- .40 +.01 .39 6300 ---- ---- ---- ---- .43 +.01 .42 6350 ---- ---- ---- ---- .46 UNCH .46 6400 ---- ---- ---- ---- .50 +.01 .49 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .41 +.02 .39 5950 ---- ---- ---- ---- .44 +.02 .42 6000 ---- ---- ---- ---- .47 +.02 .45 6050 ---- ---- ---- ---- .51 +.02 .49 6100 ---- ---- ---- ---- .54 +.02 .52 6150 ---- ---- ---- ---- .58 +.02 .56 6200 ---- ---- ---- ---- .63 +.03 .60 6250 ---- ---- ---- ---- .67 +.02 .65 6300 ---- ---- ---- ---- .71 +.02 .69 6350 ---- ---- ---- ---- .76 +.02 .74 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .63 +.03 .60 5950 ---- ---- ---- ---- .67 +.03 .64 6000 ---- ---- ---- ---- .72 +.04 .68 6050 ---- ---- ---- ---- .77 +.04 .73 6100 ---- ---- ---- ---- .82 +.04 .78 6150 ---- ---- ---- ---- .87 +.04 .83 6200 ---- ---- ---- ---- .92 +.04 .88 6250 ---- ---- ---- ---- .98 +.04 .94 6300 ---- ---- ---- ---- 1.04 +.04 1.00 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .88 +.05 .83 5900 ---- ---- ---- ---- .94 +.05 .89 5950 ---- ---- ---- ---- .99 +.05 .94 6000 ---- ---- ---- ---- 1.05 +.05 1.00 6050 ---- ---- ---- ---- 1.11 +.05 1.06 6100 ---- ---- ---- ---- 1.18 +.06 1.12 6150 ---- ---- ---- ---- 1.24 +.05 1.19 6200 ---- ---- ---- ---- 1.31 +.05 1.26 6250 ---- ---- ---- ---- 1.38 +.05 1.33 6300 ---- ---- ---- ---- 1.46 +.06 1.40 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.08 +.11 .97 5900 ---- ---- ---- ---- 1.14 +.11 1.03 5950 ---- ---- ---- ---- 1.21 +.12 1.09 6000 ---- ---- ---- ---- 1.27 +.11 1.16 6050 ---- ---- ---- ---- 1.34 +.12 1.22 6100 ---- ---- ---- ---- 1.41 +.12 1.29 6150 ---- ---- ---- ---- 1.49 +.13 1.36 6200 ---- ---- ---- ---- 1.56 +.12 1.44 6250 ---- ---- ---- ---- 1.64 +.13 1.51 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.24 +.08 1.16 5850 ---- ---- ---- ---- 1.31 +.09 1.22 5900 ---- ---- ---- ---- 1.38 +.09 1.29 5950 ---- ---- ---- ---- 1.45 +.09 1.36 6000 ---- ---- ---- ---- 1.53 +.09 1.44 6050 ---- ---- ---- ---- 1.60 +.09 1.51 6100 ---- ---- ---- ---- 1.68 +.09 1.59 6150 ---- ---- ---- ---- 1.77 +.09 1.68 6200 ---- ---- ---- ---- 1.85 +.09 1.76 6250 ---- ---- ---- ---- 1.94 +.09 1.85 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.71 +.11 1.60 5850 ---- ---- ---- ---- 1.79 +.11 1.68 5900 ---- ---- ---- ---- 1.88 +.11 1.77 5950 ---- ---- ---- ---- 1.97 +.12 1.85 6000 ---- ---- ---- ---- 2.06 +.12 1.94 6050 ---- ---- ---- ---- 2.15 +.11 2.04 6100 ---- ---- ---- ---- 2.25 +.12 2.13 6150 ---- ---- ---- ---- 2.35 +.12 2.23 6200 ---- ---- ---- ---- 2.45 +.12 2.33 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.78 +.18 1.60 5800 ---- ---- ---- ---- 1.87 +.19 1.68 5850 ---- ---- ---- ---- 1.95 +.19 1.76 5900 ---- ---- ---- ---- 2.04 +.19 1.85 5950 ---- ---- ---- ---- 2.14 +.20 1.94 6000 ---- ---- ---- ---- 2.23 +.20 2.03 6050 ---- ---- ---- ---- 2.33 +.20 2.13 6100 ---- ---- ---- ---- 2.43 +.21 2.22 6150 ---- ---- ---- ---- 2.54 +.21 2.33 6200 ---- ---- ---- ---- 2.64 +.21 2.43 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.82 -.22 2.04 5800 ---- ---- ---- ---- 1.91 -.23 2.14 5850 ---- ---- ---- ---- 2.00 -.23 2.23 5900 ---- ---- ---- ---- 2.09 -.24 2.33 5950 ---- ---- ---- ---- 2.18 -.25 2.43 6000 ---- ---- ---- ---- 2.28 -.26 2.54 6050 ---- ---- ---- ---- 2.38 -.27 2.65 6100 ---- ---- ---- ---- 2.48 -.28 2.76 6150 ---- ---- ---- ---- 2.59 -.28 2.87 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 1.96 -.22 2.18 5750 ---- ---- ---- ---- 2.05 -.22 2.27 5800 ---- ---- ---- ---- 2.15 -.23 2.38 5850 ---- ---- ---- ---- 2.24 -.24 2.48 5900 ---- ---- ---- ---- 2.34 -.24 2.58 5950 ---- ---- ---- ---- 2.44 -.25 2.69 6000 ---- ---- ---- ---- 2.55 -.25 2.80 6050 ---- ---- ---- ---- 2.65 -.27 2.92 6100 ---- ---- ---- ---- 2.76 -.28 3.04 6150 ---- ---- ---- ---- 2.88 -.28 3.16 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 ECG NOV 22 18 EVT OPT ON GC SYN FT CALL 1625 ---- ---- ---- 19.00B 20.00 ---- ---- 1650 ---- ---- ---- 19.00B 20.00 ---- ---- 1675 ---- ---- ---- 19.00B 20.00 ---- ---- 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1720 ---- ---- ---- 19.50B 20.00 ---- ---- 1730 ---- ---- ---- 19.50B 20.00 ---- ---- 1740 ---- ---- ---- 18.25A 20.00 ---- ---- 1750 18.50 19.25B 12.00A 15.00A 20.00 ---- 15 ---- 1760 15.50 15.50 .50A .50A .00 ---- 4 ---- 1770 8.75 9.50B .25 .25 .00 ---- 3 ---- 1780 ---- ---- ---- .50A .00 ---- ---- 1790 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 ECG NOV 22 18 EVT OPT ON GC SYN FT PUT 1625 ---- ---- ---- .50A .00 ---- ---- 1650 ---- ---- ---- .50A .00 ---- ---- 1675 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1720 ---- ---- ---- .50A .00 ---- ---- 1730 ---- ---- ---- .50A .00 ---- ---- 1740 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1760 7.25 19.50B 4.25A 9.25A 20.00 ---- 6 ---- 1770 19.00 19.50B 19.00 19.50B 20.00 ---- 5 ---- 1780 18.50 19.50B 18.50 19.50B 20.00 ---- 1 ---- 1790 ---- ---- ---- 19.50B 20.00 ---- ---- 1800 ---- ---- ---- 19.25B 20.00 ---- ---- 1825 ---- ---- ---- 19.00B 20.00 ---- ---- 1850 ---- ---- ---- 19.00B 20.00 ---- ---- 1875 ---- ---- ---- 18.75B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 ECH NOV 22 18 EVT OPT ON HG SYN FT CALL 310 ---- ---- ---- 19.00B 20.00 ---- ---- 320 ---- ---- ---- 19.00B 20.00 ---- ---- 330 ---- ---- ---- 19.00B 20.00 ---- ---- 340 ---- ---- ---- 19.25B 20.00 ---- ---- 350 ---- ---- ---- 19.50B 20.00 ---- ---- 355 ---- ---- ---- 19.50B 20.00 ---- ---- 360 ---- ---- ---- 18.00A 20.00 ---- ---- 365 5.00 5.00 5.00 5.00 .00 ---- 1 ---- 370 8.75 10.75B .50A .50A .00 ---- 10 ---- 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 18 EVT OPT ON HG SYN FT PUT 310 ---- ---- ---- .50A .00 ---- ---- 320 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 355 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- 2.00B .00 ---- ---- 365 5.50 19.50B 5.50 19.50B 20.00 ---- 53 ---- 370 12.75 19.50B 9.25A 9.25A 20.00 ---- 5 ---- 375 ---- ---- ---- 16.50A 20.00 ---- ---- 380 ---- ---- ---- 19.25A 20.00 ---- ---- 385 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 400 ---- ---- ---- 19.00B 20.00 ---- ---- 410 ---- ---- ---- 19.00B 20.00 ---- ---- 420 ---- ---- ---- 19.00B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 ECI NOV 22 18 EVT OPT ON SI SYN FT CALL 1500 ---- ---- ---- 18.75B 20.00 ---- ---- 1600 ---- ---- ---- 18.75B 20.00 ---- ---- 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 18.75B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.25B 20.00 ---- ---- 2050 ---- ---- ---- 18.25A 20.00 ---- ---- 2100 ---- ---- ---- 2.75A .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 18 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 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2100 13.75 13.75 13.75 11.00A 20.00 ---- 10 ---- 2150 ---- ---- ---- 15.00A 20.00 ---- ---- 2200 ---- ---- ---- 19.50B 20.00 ---- ---- 2250 ---- ---- ---- 19.00B 20.00 ---- ---- 2300 ---- ---- ---- 18.75B 20.00 ---- ---- 2400 ---- ---- ---- 18.75B 20.00 ---- ---- 2500 ---- ---- ---- 19.00B 20.00 ---- ---- 2600 ---- ---- ---- 19.00B 20.00 ---- ---- 2700 ---- ---- ---- 18.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 *** END OF REPORT ***