FINAL PRE-CLEARING PRICES AS OF 11/30/22 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures DEC22 ---- ---- ---- ---- 1704.1 -2.4 1706.5 JAN23 ---- ---- ---- ---- 1701.5 -2.4 1703.9 FEB23 ---- ---- ---- ---- 1701.9 -2.4 1704.3 APR23 ---- ---- ---- ---- 1699.4 -2.4 1701.8 JUN23 ---- ---- ---- ---- 1692.0 -2.4 1694.4 AUG23 ---- ---- ---- ---- 1687.9 -2.4 1690.3 OCT23 ---- ---- ---- ---- 1683.8 -2.4 1686.2 DEC23 ---- ---- ---- ---- 1679.7 -2.4 1682.1 FEB24 ---- ---- ---- ---- 1677.6 -2.4 1680.0 APR24 ---- ---- ---- ---- 1672.6 -2.4 1675.0 JUN24 ---- ---- ---- ---- 1667.6 -2.4 1670.0 AUG24 ---- ---- ---- ---- 1663.5 -2.4 1665.9 OCT24 ---- ---- ---- ---- 1659.4 -2.4 1661.8 DEC24 ---- ---- ---- ---- 1655.6 -2.4 1658.0 JUN25 ---- ---- ---- ---- 1643.6 -2.4 1646.0 DEC25 ---- ---- ---- ---- 1631.6 -2.4 1634.0 JUN26 ---- ---- ---- ---- 1619.6 -2.4 1622.0 DEC26 ---- ---- ---- ---- 1611.6 -2.4 1614.0 JUN27 ---- ---- ---- ---- 1601.6 -2.4 1604.0 DEC27 ---- ---- ---- ---- 1591.6 -2.4 1594.0 JUN28 ---- ---- ---- ---- 1581.6 -2.4 1584.0 AEP Aluminium European Premium Metal Bulletin (25mt-du NOV22 ---- ---- ---- ---- 198.86 -.20 199.06 909 DEC22 ---- ---- ---- ---- 190.00 UNCH 190.00 844 JAN23 ---- ---- ---- ---- 197.00 UNCH 197.00 404 FEB23 ---- ---- ---- ---- 197.00 UNCH 197.00 443 MAR23 ---- ---- ---- ---- 212.00 UNCH 212.00 3 728 APR23 ---- ---- ---- ---- 212.00 UNCH 212.00 5 702 MAY23 ---- ---- ---- ---- 212.00 UNCH 212.00 8 708 JUN23 ---- ---- ---- ---- 212.00 UNCH 212.00 2 694 JLY23 ---- ---- ---- ---- 212.00 UNCH 212.00 8 344 AUG23 ---- ---- ---- ---- 212.00 UNCH 212.00 4 345 SEP23 ---- ---- ---- ---- 197.00 UNCH 197.00 339 OCT23 ---- ---- ---- ---- 212.00 UNCH 212.00 8 338 NOV23 ---- ---- ---- ---- 197.00 UNCH 197.00 322 DEC23 ---- ---- ---- ---- 197.00 UNCH 197.00 267 TOTAL EST.VOL VOLUME OPEN INT TOTAL 38 7387 ALA Alumina FOB Australia (Platts) Futures NOV22 ---- ---- ---- ---- 311.45 -.08 311.53 115 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 DEC22 ---- ---- ---- ---- 2460.50 +95.25 36 2365.25 17 36 JAN23 2421.75 2421.75 2421.00 2417.75A 2469.75 +96.00 60 2373.75 78 548 FEB23 2389.00 2494.75B 2383.00A 2494.75B 2480.25 +95.25 241 2385.00 759 375 MAR23 2411.25 2479.50 2411.25 2502.25B 2487.75 +95.00 102 2392.75 561 116 APR23 ---- ---- ---- 2509.50B 2496.00 +95.25 2400.75 3 29 MAY23 ---- ---- ---- 2403.25A 2499.50 +93.25 2406.25 4 JUN23 ---- ---- ---- ---- 2506.50 +93.25 2413.25 JLY23 ---- ---- ---- ---- 2514.50 +93.25 2421.25 AUG23 ---- ---- ---- ---- 2521.50 +93.25 2428.25 SEP23 ---- ---- ---- ---- 2529.50 +93.25 2436.25 OCT23 ---- ---- ---- ---- 2536.50 +93.25 2443.25 NOV23 ---- ---- ---- ---- 2543.50 +93.25 2450.25 DEC23 ---- ---- ---- ---- 2545.75 +93.25 2452.50 JAN24 ---- ---- ---- ---- 2554.75 +93.25 2461.50 FEB24 ---- ---- ---- ---- 2563.75 +93.25 2470.50 MAR24 ---- ---- ---- ---- 2572.75 +93.25 2479.50 APR24 ---- ---- ---- ---- 2579.75 +93.25 2486.50 MAY24 ---- ---- ---- ---- 2584.75 +93.25 2491.50 JUN24 ---- ---- ---- ---- 2590.75 +93.25 2497.50 JLY24 ---- ---- ---- ---- 2598.75 +93.25 2505.50 AUG24 ---- ---- ---- ---- 2606.75 +93.25 2513.50 SEP24 ---- ---- ---- ---- 2614.75 +93.25 2521.50 OCT24 ---- ---- ---- ---- 2622.75 +93.25 2529.50 NOV24 ---- ---- ---- ---- 2630.75 +93.25 2537.50 DEC24 ---- ---- ---- ---- 2623.25 +93.25 2530.00 JAN25 ---- ---- ---- ---- 2630.25 +93.25 2537.00 FEB25 ---- ---- ---- ---- 2637.25 +93.25 2544.00 MAR25 ---- ---- ---- ---- 2644.25 +93.25 2551.00 APR25 ---- ---- ---- ---- 2653.25 +93.25 2560.00 MAY25 ---- ---- ---- ---- 2662.25 +93.25 2569.00 JUN25 ---- ---- ---- ---- 2670.25 +93.25 2577.00 JLY25 ---- ---- ---- ---- 2679.25 +93.25 2586.00 AUG25 ---- ---- ---- ---- 2687.25 +93.25 2594.00 SEP25 ---- ---- ---- ---- 2695.25 +93.25 2602.00 OCT25 ---- ---- ---- ---- 2703.25 +93.25 2610.00 NOV25 ---- ---- ---- ---- 2710.25 +93.25 2617.00 DEC25 ---- ---- ---- ---- 2718.25 +93.25 2625.00 JAN26 ---- ---- ---- ---- 2726.25 +93.25 2633.00 FEB26 ---- ---- ---- ---- 2734.25 +93.25 2641.00 MAR26 ---- ---- ---- ---- 2742.25 +93.25 2649.00 APR26 ---- ---- ---- ---- 2751.25 +93.25 2658.00 MAY26 ---- ---- ---- ---- 2759.25 +93.25 2666.00 JUN26 ---- ---- ---- ---- 2767.25 +93.25 2674.00 JLY26 ---- ---- ---- ---- 2775.25 +93.25 2682.00 AUG26 ---- ---- ---- ---- 2782.25 +93.25 2689.00 SEP26 ---- ---- ---- ---- 2790.25 +93.25 2697.00 OCT26 ---- ---- ---- ---- 2797.25 +93.25 2704.00 NOV26 ---- ---- ---- ---- 2805.25 +93.25 2712.00 DEC26 ---- ---- ---- ---- 2813.25 +93.25 2720.00 JAN27 ---- ---- ---- ---- 2823.25 +93.25 2730.00 FEB27 ---- ---- ---- ---- 2833.25 +93.25 2740.00 MAR27 ---- ---- ---- ---- 2843.25 +93.25 2750.00 APR27 ---- ---- ---- ---- 2854.25 +93.25 2761.00 MAY27 ---- ---- ---- ---- 2864.25 +93.25 2771.00 JUN27 ---- ---- ---- ---- 2874.25 +93.25 2781.00 JLY27 ---- ---- ---- ---- 2882.25 +93.25 2789.00 AUG27 ---- ---- ---- ---- 2896.25 +93.25 2803.00 SEP27 ---- ---- ---- ---- 2899.25 +93.25 2806.00 OCT27 ---- ---- ---- ---- 2906.25 +93.25 2813.00 NOV27 ---- ---- ---- ---- 2914.25 +93.25 2821.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 439 1418 1108 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) NOV22 ---- ---- ---- ---- .19768 +.00018 .19750 2388 DEC22 ---- ---- ---- ---- .20500 UNCH .20500 155 2817 JAN23 ---- ---- ---- ---- .22000 UNCH .22000 25 3256 FEB23 ---- ---- ---- ---- .22500 UNCH .22500 25 3095 MAR23 ---- ---- ---- ---- .22750 UNCH .22750 25 3043 APR23 ---- ---- ---- ---- .23000 +.00250 .22750 25 2463 MAY23 ---- ---- ---- ---- .23000 +.00250 .22750 25 2085 JUN23 ---- ---- ---- ---- .23000 +.00250 .22750 25 2327 JLY23 ---- ---- ---- ---- .22700 UNCH .22700 1550 AUG23 ---- ---- ---- ---- .22700 UNCH .22700 1952 SEP23 ---- ---- ---- ---- .22700 UNCH .22700 1624 OCT23 ---- ---- ---- ---- .23000 UNCH .23000 937 NOV23 ---- ---- ---- ---- .23000 UNCH .23000 978 DEC23 ---- ---- ---- ---- .22700 UNCH .22700 871 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 305 30175 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu DEC22 ---- ---- ---- ---- 385.00 UNCH 385.00 1073 JAN23 410.00 410.00 410.00 410.00 410.00 -5.00 10 415.00 1257 FEB23 ---- ---- ---- ---- 425.00 -5.00 430.00 787 MAR23 ---- ---- ---- ---- 425.00 -5.00 430.00 758 APR23 ---- ---- ---- ---- 425.00 -5.00 430.00 531 MAY23 ---- ---- ---- ---- 435.00 -5.00 440.00 534 JUN23 ---- ---- ---- ---- 435.00 -5.00 440.00 532 JLY23 ---- ---- 440.00A 440.00A 440.00 -10.00 450.00 450 AUG23 ---- ---- 440.00A 440.00A 440.00 -10.00 450.00 450 SEP23 ---- ---- 440.00A 440.00A 440.00 -10.00 450.00 450 OCT23 ---- ---- ---- ---- 440.00 -10.00 450.00 373 NOV23 ---- ---- ---- ---- 430.00 -10.00 440.00 373 DEC23 ---- ---- ---- ---- 430.00 -10.00 440.00 350 JAN24 ---- ---- ---- ---- 425.00 -10.00 435.00 50 FEB24 ---- ---- ---- ---- 425.00 -10.00 435.00 50 MAR24 ---- ---- ---- ---- 425.00 -10.00 435.00 50 APR24 ---- ---- ---- ---- 425.00 -10.00 435.00 50 MAY24 ---- ---- ---- ---- 425.00 -10.00 435.00 50 JUN24 ---- ---- ---- ---- 425.00 -10.00 435.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 8218 COB Cobalt Metal (Fastmarkets) Futures NOV22 ---- ---- ---- ---- 22.75 UNCH 22.75 314 DEC22 ---- ---- ---- ---- 22.08 -.42 22.50 325 JAN23 ---- ---- ---- ---- 22.10 -.40 22.50 407 FEB23 ---- ---- ---- ---- 22.13 +.33 21.80 5 399 MAR23 ---- ---- ---- ---- 22.15 +.35 21.80 5 463 APR23 ---- ---- ---- ---- 22.18 +.38 21.80 5 437 MAY23 ---- ---- ---- ---- 22.20 -.30 22.50 438 JUN23 ---- ---- ---- ---- 22.23 -.27 22.50 471 JLY23 ---- ---- ---- ---- 22.25 -.25 22.50 383 AUG23 ---- ---- ---- ---- 22.28 -.22 22.50 356 SEP23 ---- ---- ---- ---- 22.30 -.20 22.50 457 OCT23 ---- ---- ---- ---- 22.33 -.17 22.50 499 NOV23 ---- ---- ---- ---- 22.35 -.15 22.50 499 DEC23 ---- ---- ---- ---- 22.38 -.12 22.50 389 JAN24 ---- ---- ---- ---- 22.23 +.08 22.15 315 FEB24 ---- ---- ---- ---- 22.25 +.10 22.15 331 MAR24 ---- ---- ---- ---- 22.28 +.13 22.15 344 APR24 ---- ---- ---- ---- 22.30 -.20 22.50 3 409 MAY24 ---- ---- ---- ---- 22.33 -.17 22.50 4 405 JUN24 ---- ---- ---- ---- 22.35 -.15 22.50 3 372 JLY24 ---- ---- ---- ---- 22.38 +.23 22.15 239 AUG24 ---- ---- ---- ---- 22.40 +.25 22.15 254 SEP24 ---- ---- ---- ---- 22.43 +.28 22.15 294 OCT24 ---- ---- ---- ---- 22.45 +.30 22.15 275 NOV24 ---- ---- ---- ---- 22.48 +.33 22.15 275 DEC24 ---- ---- ---- ---- 22.50 +.35 22.15 167 JAN25 ---- ---- ---- ---- 22.53 +.38 22.15 135 FEB25 ---- ---- ---- ---- 22.55 +.40 22.15 135 MAR25 ---- ---- ---- ---- 22.58 +.43 22.15 222 APR25 ---- ---- ---- ---- 22.60 +.45 22.15 142 MAY25 ---- ---- ---- ---- 22.63 +.48 22.15 142 JUN25 ---- ---- ---- ---- 22.65 +.50 22.15 55 JLY25 ---- ---- ---- ---- 22.68 +.53 22.15 105 AUG25 ---- ---- ---- ---- 22.70 +.55 22.15 105 SEP25 ---- ---- ---- ---- 22.73 +.58 22.15 105 OCT25 ---- ---- ---- ---- 22.75 +.60 22.15 30 NOV25 ---- ---- ---- ---- 22.78 +.63 22.15 30 DEC25 ---- ---- ---- ---- 22.80 +.65 22.15 30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 10753 EDP Aluminium European Premium Duty-Paid (Metal Bullet NOV22 ---- ---- ---- ---- 252.78 UNCH 252.78 2239 DEC22 ---- ---- ---- ---- 245.00 UNCH 245.00 2126 JAN23 ---- ---- ---- ---- 265.56 UNCH 265.56 45 1451 FEB23 ---- ---- ---- ---- 265.56 UNCH 265.56 45 1459 MAR23 ---- ---- ---- ---- 265.56 UNCH 265.56 45 1489 APR23 ---- ---- ---- ---- 270.00 UNCH 270.00 25 1402 MAY23 ---- ---- ---- ---- 270.00 UNCH 270.00 25 1402 JUN23 ---- ---- ---- ---- 270.00 UNCH 270.00 25 1402 JLY23 ---- ---- ---- ---- 270.00 UNCH 270.00 25 1217 AUG23 ---- ---- ---- ---- 270.00 UNCH 270.00 25 1227 SEP23 ---- ---- ---- ---- 270.00 UNCH 270.00 25 1219 OCT23 ---- ---- ---- ---- 270.00 UNCH 270.00 25 1124 NOV23 ---- ---- ---- ---- 270.00 UNCH 270.00 25 1024 DEC23 ---- ---- ---- ---- 270.00 UNCH 270.00 25 1024 TOTAL EST.VOL VOLUME OPEN INT TOTAL 360 19805 EHR North European Hot-Rolled Coil Steel (Argus) Futur NOV22 ---- ---- ---- ---- 633.00 UNCH 633.00 632 DEC22 630.00 635.00 630.00 630.00 630.00 +10.00 25 620.00 134 733 JAN23 655.00 660.00B 655.00 660.00B 660.00 +5.00 10 655.00 54 800 FEB23 685.00 690.00B 685.00 690.00B 690.00 +15.00 1 675.00 565 1026 MAR23 ---- 705.00B ---- 705.00B 705.00 +5.00 700.00 9 717 APR23 ---- ---- ---- ---- 715.00 +5.00 710.00 6 270 MAY23 735.00 735.00 735.00 735.00 735.00 -5.00 1 740.00 3 227 JUN23 ---- ---- ---- ---- 735.00 -5.00 740.00 3 456 JLY23 ---- ---- ---- ---- 756.00 -9.00 765.00 50 437 AUG23 ---- ---- ---- ---- 756.00 -9.00 765.00 50 146 SEP23 ---- ---- ---- ---- 756.00 -9.00 765.00 50 441 OCT23 ---- ---- ---- ---- 756.00 -9.00 765.00 50 62 NOV23 ---- ---- ---- ---- 756.00 -9.00 765.00 50 62 DEC23 ---- ---- ---- ---- 756.00 -9.00 765.00 50 62 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 1074 6071 GC Gold Futures DEC22 1748.1 1769.4 1745.1 1769.0B 1746.0 -2.4 3339 1748.4 19416 18667 JAN23 1755.5 1776.7 1751.8 1776.5B 1753.2 -3.1 1556 1756.3 1588 1452 FEB23 1763.4 1784.2 1758.2 1782.9 1759.9 -3.8 184591 1763.7 127320 358003 APR23 1777.7 1799.3 1773.7 1798.1 1775.1 -3.6 2955 1778.7 2425 28750 JUN23 1792.7 1814.6B 1788.9 1813.0A 1790.5 -3.4 1022 1793.9 1283 15062 AUG23 1813.9 1830.5 1805.2 1830.8B 1806.8 -3.4 646 1810.2 315 4594 OCT23 1831.6 1843.5 1822.5A 1847.1B 1823.4 -3.2 76 1826.6 20 782 DEC23 1844.0 1863.2 1842.9 1863.3B 1839.7 -3.2 353 1842.9 116 5701 FEB24 1870.6 1870.6 1870.6 1853.7A 1855.2 -3.2 5 1858.4 4 209 APR24 ---- ---- ---- ---- 1869.3 -2.7 1872.0 1 JUN24 ---- ---- ---- ---- 1883.5 -1.4 1884.9 115 294 AUG24 ---- ---- ---- ---- 1892.0 -1.4 1893.4 OCT24 ---- ---- ---- ---- 1906.1 -1.4 1907.5 DEC24 ---- ---- ---- ---- 1919.9 -1.4 1921.3 136 JUN25 ---- ---- ---- ---- 1941.1 -1.4 1942.5 1 DEC25 ---- 1979.9B ---- 1979.9B 1962.6 -1.4 1964.0 7 JUN26 ---- ---- ---- ---- 1972.6 -1.4 1974.0 DEC26 ---- ---- ---- ---- 1992.3 -1.4 1993.7 2 JUN27 ---- ---- ---- ---- 2002.3 -1.4 2003.7 DEC27 ---- ---- ---- ---- 2020.1 -1.4 2021.5 JUN28 ---- ---- ---- ---- 2030.1 -1.4 2031.5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 194543 152602 433661 GC7 GOLD LONDON GCD MRKR FEB23 ---- ---- ---- ---- 1768.3 +1.2 1767.1 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 FEB23 .0 .1 -.7 .0B .0 UNCH 1414 .0 APR23 .0 .1 -.7 -.7 .0 UNCH 49 .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1463 GSP DEC 22 LONDON SPOT GOLD 02 ---- ---- ---- ---- 1746.44 -3.66 1750.10 05 ---- ---- ---- ---- 1746.40 -3.70 1750.10 06 ---- ---- ---- ---- 1746.40 -3.70 1750.10 07 ---- ---- ---- ---- 1746.44 -3.69 1750.13 08 ---- ---- ---- ---- 1746.44 -3.69 1750.13 09 ---- ---- ---- ---- 1746.44 -3.69 1750.13 12 ---- ---- ---- ---- 1746.44 -3.69 1750.13 13 ---- ---- ---- ---- 1746.44 -3.69 1750.13 14 ---- ---- ---- ---- 1746.44 -3.69 1750.13 15 ---- ---- ---- ---- 1746.44 -3.69 1750.13 16 ---- ---- ---- ---- 1746.44 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures NOV22 ---- ---- ---- ---- 210.00 -10.00 220.00 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 DEC22 3.6315 3.7820 3.6270 3.7750A 3.7295 +.0995 1390 3.6300 8381 5052 JAN23 3.6475 3.7910B 3.6370A 3.7830B 3.7385 +.0990 819 3.6395 1719 3243 FEB23 3.6420 3.7720 3.6420 3.7710A 3.7395 +.0990 244 3.6405 218 1319 MAR23 3.6440 3.7925 3.6340 3.7840 3.7380 +.0985 80927 3.6395 55240 96968 APR23 3.7195 3.7380 3.7195 3.7905B 3.7380 +.0980 62 3.6400 74 661 MAY23 3.6425 3.7875B 3.6335 3.7815 3.7360 +.0975 6739 3.6385 5497 22048 JUN23 ---- ---- ---- 3.7865B 3.7370 +.0980 65 3.6390 49 518 JLY23 3.6445 3.7860 3.6370 3.7795 3.7335 +.0970 2102 3.6365 1904 8230 AUG23 3.7305 3.7570B 3.7305 3.7255A 3.7350 +.0970 50 3.6380 1 437 SEP23 3.6635 3.7825 3.6635 3.7750A 3.7315 +.0970 1061 3.6345 327 4809 OCT23 ---- 3.7550B ---- 3.7795B 3.7350 +.0970 3.6380 257 NOV23 ---- 3.7520B ---- 3.7800B 3.7355 +.0980 3.6375 180 DEC23 3.7000 3.7750 3.7000 3.7715A 3.7265 +.0965 98 3.6300 39 2463 JAN24 ---- 3.7485B ---- 3.7770B 3.7315 +.0965 3.6350 60 FEB24 ---- 3.7415B ---- 3.7450B 3.7290 +.0965 3.6325 41 MAR24 ---- ---- ---- 3.7675B 3.7200 +.0965 8 3.6235 13 240 APR24 ---- 3.7365B ---- 3.7365B 3.7195 +.0965 3.6230 21 MAY24 ---- ---- ---- 3.7375B 3.7185 +.0965 12 3.6220 37 JUN24 ---- 3.7300B ---- 3.7300B 3.7210 +.0970 3.6240 9 JLY24 ---- 3.7290B ---- 3.7320B 3.7155 +.0970 6 3.6185 57 AUG24 ---- 3.7250B ---- 3.7260B 3.7135 +.0970 3.6165 1 SEP24 ---- ---- ---- 3.7290B 3.7125 +.0970 4 3.6155 13 OCT24 ---- ---- ---- ---- 3.7105 +.0955 3 3.6150 5 NOV24 ---- ---- ---- ---- 3.7090 +.0920 3.6170 DEC24 ---- ---- ---- 3.7010B 3.7085 +.0895 3.6190 90 MAR25 ---- ---- ---- ---- 3.7285 +.0895 3.6390 MAY25 ---- ---- ---- ---- 3.7430 +.0895 3.6535 JLY25 ---- ---- ---- ---- 3.7580 +.0895 3.6685 SEP25 ---- ---- ---- ---- 3.7730 +.0895 3.6835 DEC25 ---- ---- ---- ---- 3.7955 +.0895 3.7060 MAR26 ---- ---- ---- ---- 3.8120 +.0895 3.7225 MAY26 ---- ---- ---- ---- 3.8250 +.0895 3.7355 JLY26 ---- ---- ---- ---- 3.8255 +.0895 3.7360 SEP26 ---- ---- ---- ---- 3.8380 +.0895 3.7485 DEC26 ---- ---- ---- ---- 3.8505 +.0895 3.7610 1 MAR27 ---- ---- ---- ---- 3.8480 +.0895 3.7585 MAY27 ---- ---- ---- ---- 3.8455 +.0895 3.7560 JLY27 ---- ---- ---- ---- 3.8430 +.0895 3.7535 SEP27 ---- ---- ---- ---- 3.8405 +.0895 3.7510 DEC27 ---- ---- ---- ---- 3.8530 +.0895 3.7635 TOTAL EST.VOL VOLUME OPEN INT TOTAL 93590 73462 146760 HG0 Copper Spot TAS DEC22 .0000 .0000 .0000 .0000 .0000 UNCH 703 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 703 HGF Copper London TAM MAR23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAR23 ---- ---- ---- ---- 3.7270 +.0730 3.6540 HGS Copper Financial Futures NOV22 ---- ---- ---- ---- 3.6768 +.0047 3.6721 1113 DEC22 ---- ---- ---- ---- 3.7304 +.0995 3.6309 1078 JAN23 ---- ---- ---- ---- 3.7386 +.0990 3.6396 1013 FEB23 ---- ---- ---- ---- 3.7393 +.0989 3.6404 1752 MAR23 ---- ---- ---- ---- 3.7380 +.0985 3.6395 1336 APR23 ---- ---- ---- ---- 3.7378 +.0980 3.6398 1211 MAY23 ---- ---- ---- ---- 3.7361 +.0976 3.6385 1236 JUN23 ---- ---- ---- ---- 3.7367 +.0979 3.6388 985 JLY23 ---- ---- ---- ---- 3.7337 +.0970 3.6367 826 AUG23 ---- ---- ---- ---- 3.7347 +.0970 3.6377 527 SEP23 ---- ---- ---- ---- 3.7319 +.0970 3.6349 527 OCT23 ---- ---- ---- ---- 3.7350 +.0970 3.6380 527 NOV23 ---- ---- ---- ---- 3.7346 +.0978 3.6368 417 DEC23 ---- ---- ---- ---- 3.7270 +.0965 3.6305 791 JAN24 ---- ---- ---- ---- 3.7313 +.0965 3.6348 373 FEB24 ---- ---- ---- ---- 3.7281 +.0965 3.6316 MAR24 ---- ---- ---- ---- 3.7200 +.0965 3.6235 APR24 ---- ---- ---- ---- 3.7194 +.0965 3.6229 MAY24 ---- ---- ---- ---- 3.7187 +.0965 3.6222 JUN24 ---- ---- ---- ---- 3.7204 +.0970 3.6234 JLY24 ---- ---- ---- ---- 3.7153 +.0970 3.6183 AUG24 ---- ---- ---- ---- 3.7134 +.0970 3.6164 SEP24 ---- ---- ---- ---- 3.7123 +.0968 3.6155 DEC24 ---- ---- ---- ---- 3.7085 +.0895 3.6190 MAR25 ---- ---- ---- ---- 3.7285 +.0895 3.6390 MAY25 ---- ---- ---- ---- 3.7430 +.0895 3.6535 JLY25 ---- ---- ---- ---- 3.7580 +.0895 3.6685 SEP25 ---- ---- ---- ---- 3.7730 +.0895 3.6835 DEC25 ---- ---- ---- ---- 3.7955 +.0895 3.7060 MAR26 ---- ---- ---- ---- 3.8120 +.0895 3.7225 MAY26 ---- ---- ---- ---- 3.8250 +.0895 3.7355 JLY26 ---- ---- ---- ---- 3.8255 +.0895 3.7360 SEP26 ---- ---- ---- ---- 3.8380 +.0895 3.7485 DEC26 ---- ---- ---- ---- 3.8505 +.0895 3.7610 MAR27 ---- ---- ---- ---- 3.8480 +.0895 3.7585 MAY27 ---- ---- ---- ---- 3.8455 +.0895 3.7560 JLY27 ---- ---- ---- ---- 3.8430 +.0895 3.7535 SEP27 ---- ---- ---- ---- 3.8405 +.0895 3.7510 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13712 HGT COPPER TAS FUTURES MAR23 .0000 .0010B -.0005 .0010B .0000 UNCH 1794 .0000 MAY23 .0000 .0000 .0000 .0000 .0000 UNCH 145 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH 1 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH 26 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1966 HRC NYMEX STEEL FUTURES NOV22 ---- ---- ---- ---- 653.00 -2.00 655.00 3282 DEC22 645.00 660.00 645.00 660.00 655.00 UNCH 126 655.00 526 3788 JAN23 700.00 700.00 695.00 700.00B 700.00 -7.00 10 707.00 250 3498 FEB23 716.00 720.00 716.00 720.00 720.00 -1.00 48 721.00 77 2276 MAR23 730.00 730.00 728.00 728.00 730.00 UNCH 14 730.00 45 1903 APR23 745.00 745.00 738.00 738.00 745.00 -3.00 33 748.00 10 1280 MAY23 745.00 745.00 745.00 745.00 745.00 -3.00 1 748.00 10 1407 JUN23 ---- ---- ---- ---- 747.00 -3.00 750.00 21 1304 JLY23 ---- ---- ---- ---- 762.00 -3.00 765.00 35 1290 AUG23 ---- ---- ---- ---- 762.00 -3.00 765.00 35 1319 SEP23 ---- ---- ---- ---- 767.00 -3.00 770.00 35 1284 OCT23 ---- ---- ---- ---- 772.00 -3.00 775.00 10 775 NOV23 ---- ---- ---- ---- 777.00 -3.00 780.00 10 707 DEC23 ---- ---- ---- ---- 782.00 -3.00 785.00 10 663 JAN24 ---- ---- 800.00A 800.00A 800.00 -5.00 805.00 50 FEB24 ---- ---- 800.00A 800.00A 800.00 -5.00 805.00 75 MAR24 ---- ---- ---- ---- 800.00 -5.00 805.00 50 APR24 ---- ---- ---- ---- 800.00 -5.00 805.00 50 MAY24 ---- ---- ---- ---- 800.00 -5.00 805.00 75 JUN24 ---- ---- ---- ---- 825.00 -5.00 830.00 50 JLY24 ---- ---- ---- ---- 825.00 -5.00 830.00 AUG24 ---- ---- ---- ---- 825.00 -5.00 830.00 25 SEP24 ---- ---- ---- ---- 825.00 -5.00 830.00 OCT24 ---- ---- ---- ---- 825.00 -5.00 830.00 NOV24 ---- ---- ---- ---- 825.00 -5.00 830.00 25 DEC24 ---- ---- ---- ---- 825.00 -5.00 830.00 JAN25 ---- ---- ---- ---- 825.00 -5.00 830.00 FEB25 ---- ---- ---- ---- 825.00 -5.00 830.00 MAR25 ---- ---- ---- ---- 825.00 -5.00 830.00 APR25 ---- ---- ---- ---- 825.00 -5.00 830.00 MAY25 ---- ---- ---- ---- 825.00 -5.00 830.00 JUN25 ---- ---- ---- ---- 825.00 -5.00 830.00 JLY25 ---- ---- ---- ---- 825.00 -5.00 830.00 AUG25 ---- ---- ---- ---- 825.00 -5.00 830.00 SEP25 ---- ---- ---- ---- 825.00 -5.00 830.00 OCT25 ---- ---- ---- ---- 825.00 -5.00 830.00 NOV25 ---- ---- ---- ---- 825.00 -5.00 830.00 DEC25 ---- ---- ---- ---- 825.00 -5.00 830.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 232 1074 25176 LED Lead Futures DEC22 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JAN23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 FEB23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 MAR23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 APR23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 MAY23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JUN23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JLY23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 AUG23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 SEP23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 OCT23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 NOV23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 LTH Lithium Hydroxide CIF CJK (Fastmarkets) Futures NOV22 ---- ---- ---- ---- 84.09 UNCH 84.09 DEC22 ---- ---- ---- ---- 80.50 -.75 81.25 14 JAN23 ---- ---- ---- ---- 77.50 +1.25 76.25 FEB23 ---- ---- ---- ---- 75.50 +.25 75.25 MAR23 ---- ---- ---- ---- 74.00 -.50 74.50 APR23 ---- ---- ---- ---- 72.00 +2.00 70.00 MAY23 ---- ---- ---- ---- 70.50 +1.25 69.25 JUN23 ---- ---- ---- ---- 69.50 +1.62 67.88 33 JLY23 ---- ---- ---- ---- 69.00 +1.37 67.63 38 AUG23 ---- ---- ---- ---- 68.50 +1.12 67.38 43 SEP23 ---- ---- ---- ---- 68.00 +3.00 65.00 1 6 OCT23 ---- ---- ---- ---- 67.00 +2.00 65.00 1 11 NOV23 ---- ---- ---- ---- 67.00 +2.00 65.00 1 1 DEC23 ---- ---- ---- ---- 67.00 +.50 66.50 1 1 JAN24 ---- ---- ---- ---- 67.00 +.50 66.50 1 1 FEB24 ---- ---- ---- ---- 67.00 +.50 66.50 1 1 MAR24 ---- ---- ---- ---- 67.00 +.37 66.63 APR24 ---- ---- ---- ---- 67.00 +.37 66.63 MAY24 ---- ---- ---- ---- 67.00 +.37 66.63 JUN24 ---- ---- ---- ---- 70.00 +1.87 68.13 JLY24 ---- ---- ---- ---- 70.00 +1.87 68.13 AUG24 ---- ---- ---- ---- 70.00 +1.87 68.13 SEP24 ---- ---- ---- ---- 70.00 +1.87 68.13 OCT24 ---- ---- ---- ---- 70.00 +1.87 68.13 NOV24 ---- ---- ---- ---- 70.00 +1.87 68.13 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 149 MGC Micro Gold Futures DEC22 1748.3 1769.0 1746.0 1768.0A 1746.0 -2.4 333 1748.4 5353 3650 FEB23 1763.8 1784.2 1758.0 1782.9 1759.9 -3.8 41966 1763.7 34298 11114 APR23 1777.9 1799.2 1775.0 1798.1B 1775.1 -3.6 1372 1778.7 597 1778 JUN23 1793.0 1814.6 1790.0 1813.2A 1790.5 -3.4 117 1793.9 94 566 AUG23 1812.0 1830.0B 1810.0 1818.9A 1806.8 -3.4 35 1810.2 63 80 OCT23 1840.0 1840.0 1830.0 1835.8A 1823.4 -3.2 3 1826.6 44 DEC23 1843.8 1861.3 1840.0 1863.3B 1839.7 -3.2 14 1842.9 10 113 FEB24 ---- ---- ---- 1877.9B 1855.2 -3.2 1858.4 16 16 APR24 ---- ---- ---- ---- 1869.3 -2.7 1872.0 2 JUN24 ---- ---- ---- ---- 1883.5 -1.4 1884.9 4 AUG24 ---- ---- ---- ---- 1892.0 -1.4 1893.4 OCT24 ---- ---- ---- ---- 1906.1 -1.4 1907.5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43840 40431 17367 MGT Micro Gold TAS FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures JAN23 3.6130 3.7860B 3.6130 3.7840 3.7385 +.0990 24 3.6395 63 58 FEB23 ---- ---- ---- 3.7475B 3.7395 +.0990 3.6405 1 1 MAR23 3.6420 3.7915B 3.6350 3.7835 3.7380 +.0985 3649 3.6395 2082 941 APR23 ---- ---- ---- ---- 3.7380 +.0980 3.6400 3 MAY23 3.6485 3.7875B 3.6350A 3.7800A 3.7360 +.0975 40 3.6385 10 17 JUN23 ---- ---- ---- ---- 3.7370 +.0980 3.6390 1 JLY23 ---- ---- ---- 3.7810B 3.7335 +.0970 3.6365 AUG23 ---- ---- ---- ---- 3.7350 +.0970 3.6380 SEP23 ---- ---- ---- ---- 3.7315 +.0970 3.6345 OCT23 ---- ---- ---- ---- 3.7350 +.0970 3.6380 NOV23 ---- ---- ---- ---- 3.7355 +.0980 3.6375 DEC23 ---- ---- ---- ---- 3.7265 +.0965 3.6300 2 JAN24 ---- ---- ---- ---- 3.7315 +.0965 3.6350 FEB24 ---- ---- ---- ---- 3.7290 +.0965 3.6325 MAR24 ---- ---- ---- ---- 3.7200 +.0965 3.6235 APR24 ---- ---- ---- ---- 3.7195 +.0965 3.6230 MAY24 ---- ---- ---- ---- 3.7185 +.0965 3.6220 JUN24 ---- ---- ---- ---- 3.7210 +.0970 3.6240 JLY24 ---- ---- ---- ---- 3.7155 +.0970 3.6185 AUG24 ---- ---- ---- ---- 3.7135 +.0970 3.6165 SEP24 ---- ---- ---- ---- 3.7125 +.0970 3.6155 OCT24 ---- ---- ---- ---- 3.7105 +.0955 3.6150 NOV24 ---- ---- ---- ---- 3.7090 +.0920 3.6170 DEC24 ---- ---- ---- ---- 3.7085 +.0895 3.6190 MAR25 ---- ---- ---- ---- 3.7285 +.0895 3.6390 MAY25 ---- ---- ---- ---- 3.7430 +.0895 3.6535 JLY25 ---- ---- ---- ---- 3.7580 +.0895 3.6685 SEP25 ---- ---- ---- ---- 3.7730 +.0895 3.6835 DEC25 ---- ---- ---- ---- 3.7955 +.0895 3.7060 MAR26 ---- ---- ---- ---- 3.8120 +.0895 3.7225 MAY26 ---- ---- ---- ---- 3.8250 +.0895 3.7355 JLY26 ---- ---- ---- ---- 3.8255 +.0895 3.7360 SEP26 ---- ---- ---- ---- 3.8380 +.0895 3.7485 DEC26 ---- ---- ---- ---- 3.8505 +.0895 3.7610 MAR27 ---- ---- ---- ---- 3.8480 +.0895 3.7585 MAY27 ---- ---- ---- ---- 3.8455 +.0895 3.7560 JLY27 ---- ---- ---- ---- 3.8430 +.0895 3.7535 SEP27 ---- ---- ---- ---- 3.8405 +.0895 3.7510 DEC27 ---- ---- ---- ---- 3.8530 +.0895 3.7635 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3713 2156 1023 MJP Aluminum Japan Premium (Platts) Futures NOV22 ---- ---- ---- ---- 78.25 -.07 78.32 407 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 JAN23 3.6720 3.7920 3.6720 3.7860A 3.7380 +.0980 16 3.6400 1 55 FEB23 ---- 3.6900B ---- 3.7900B 3.7400 +.1000 3.6400 1 3 MAR23 3.6480 3.7900 3.6360 3.7760 3.7380 +.0980 168 3.6400 65 232 APR23 ---- ---- ---- 3.7620B 3.7380 +.0980 3.6400 MAY23 3.7340 3.7860B 3.6360A 3.7860B 3.7360 +.0980 4 3.6380 JUN23 ---- ---- ---- ---- 3.7380 +.0980 3.6400 JLY23 ---- ---- ---- ---- 3.7340 +.0980 3.6360 AUG23 ---- ---- ---- ---- 3.7360 +.0980 3.6380 SEP23 ---- ---- ---- ---- 3.7320 +.0980 3.6340 OCT23 ---- ---- ---- ---- 3.7360 +.0980 3.6380 NOV23 ---- ---- ---- ---- 3.7360 +.0980 3.6380 DEC23 ---- ---- ---- ---- 3.7260 +.0960 3.6300 JAN24 ---- ---- ---- ---- 3.7320 +.0960 3.6360 FEB24 ---- ---- ---- ---- 3.7300 +.0980 3.6320 MAR24 ---- ---- ---- ---- 3.7200 +.0960 3.6240 APR24 ---- ---- ---- ---- 3.7200 +.0960 3.6240 MAY24 ---- ---- ---- ---- 3.7180 +.0960 3.6220 JUN24 ---- ---- ---- ---- 3.7220 +.0980 3.6240 JLY24 ---- ---- ---- ---- 3.7160 +.0980 3.6180 AUG24 ---- ---- ---- ---- 3.7140 +.0980 3.6160 SEP24 ---- ---- ---- ---- 3.7120 +.0960 3.6160 OCT24 ---- ---- ---- ---- 3.7100 +.0940 3.6160 NOV24 ---- ---- ---- ---- 3.7100 +.0920 3.6180 DEC24 ---- ---- ---- ---- 3.7080 +.0880 3.6200 MAR25 ---- ---- ---- ---- 3.7280 +.0880 3.6400 MAY25 ---- ---- ---- ---- 3.7440 +.0900 3.6540 JLY25 ---- ---- ---- ---- 3.7580 +.0900 3.6680 SEP25 ---- ---- ---- ---- 3.7740 +.0900 3.6840 DEC25 ---- ---- ---- ---- 3.7960 +.0900 3.7060 MAR26 ---- ---- ---- ---- 3.8120 +.0900 3.7220 MAY26 ---- ---- ---- ---- 3.8260 +.0900 3.7360 JLY26 ---- ---- ---- ---- 3.8260 +.0900 3.7360 SEP26 ---- ---- ---- ---- 3.8380 +.0900 3.7480 DEC26 ---- ---- ---- ---- 3.8500 +.0880 3.7620 MAR27 ---- ---- ---- ---- 3.8480 +.0900 3.7580 MAY27 ---- ---- ---- ---- 3.8460 +.0900 3.7560 JLY27 ---- ---- ---- ---- 3.8440 +.0900 3.7540 SEP27 ---- ---- ---- ---- 3.8400 +.0880 3.7520 TOTAL EST.VOL VOLUME OPEN INT TOTAL 188 67 290 QI E-Mini Silver Futures JAN23 21.4875 22.2375 21.4875 22.2500B 21.6490 +.3510 25 21.2980 19 51 MAR23 21.4750 22.4000B 21.3625A 22.3875B 21.7810 +.3450 139 21.4360 64 187 MAY23 21.9375 22.5375B 21.5125A 21.8500A 21.9310 +.3440 5 21.5870 1 13 JLY23 22.1625 22.1625 22.1625 22.0875A 22.0990 +.3450 3 21.7540 16 SEP23 ---- ---- ---- 22.8750B 22.2940 +.3450 21.9490 3 DEC23 ---- ---- ---- 23.0750B 22.6030 +.3450 22.2580 1 JAN24 ---- ---- ---- 22.9500B 22.6380 +.3450 22.2930 MAR24 ---- ---- ---- 23.1250B 22.8360 +.3450 22.4910 MAY24 ---- ---- ---- 23.2000B 22.9920 +.3510 22.6410 JLY24 ---- ---- ---- 23.2500B 23.0320 +.3510 22.6810 SEP24 ---- ---- ---- 23.3500B 23.1770 +.3510 22.8260 TOTAL EST.VOL VOLUME OPEN INT TOTAL 172 84 271 QO E-Mini Gold Futures FEB23 1763.00 1784.25 1758.25A 1782.75 1759.90 -3.80 1645 1763.70 997 860 APR23 1788.25 1798.50 1774.00A 1799.25B 1775.10 -3.60 22 1778.70 12 111 JUN23 1796.50 1796.50 1796.50 1789.00A 1790.50 -3.40 1 1793.90 8 22 AUG23 ---- ---- ---- 1805.25A 1806.80 -3.40 1810.20 20 OCT23 1837.00 1837.00 1837.00 1847.00B 1823.40 -3.20 1 1826.60 6 DEC23 ---- ---- ---- 1838.75A 1839.70 -3.20 4 1842.90 2 29 FEB24 ---- ---- ---- 1878.00B 1855.20 -3.20 1858.40 4 4 APR24 ---- ---- ---- 1872.25B 1869.30 -2.70 1872.00 JUN24 ---- ---- ---- ---- 1883.50 -1.40 1884.90 AUG24 ---- ---- ---- ---- 1892.00 -1.40 1893.40 OCT24 ---- ---- ---- ---- 1906.10 -1.40 1907.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1673 1023 1052 SGC Shanghai Gold (CNH) Futures NOV22 ---- ---- ---- ---- 407.64 UNCH 407.64 DEC22 ---- ---- ---- ---- 406.00 -.80 406.80 157 JAN23 ---- ---- ---- ---- 406.90 -.80 407.70 FEB23 405.40 406.15B 405.40 405.95A 406.00 -.80 20 406.80 APR23 ---- ---- ---- ---- 408.40 -.80 409.20 JUN23 ---- ---- ---- ---- 408.40 -.80 409.20 342 AUG23 ---- ---- ---- ---- 409.05 -.80 409.85 OCT23 ---- ---- ---- ---- 409.70 -.80 410.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 499 SGU Shanghai Gold (USD) Futures NOV22 ---- ---- ---- ---- 1755.80 UNCH 1755.80 DEC22 ---- ---- ---- ---- 1778.90 +18.70 1760.20 18 175 JAN23 ---- ---- ---- ---- 1783.20 +18.70 1764.50 FEB23 1769.40 1778.00 1769.40 1769.50A 1778.00 +18.70 18 1759.30 APR23 ---- ---- ---- ---- 1779.30 +18.70 1760.60 JUN23 ---- ---- ---- ---- 1788.70 +18.70 1770.00 342 AUG23 ---- ---- ---- ---- 1789.30 +18.70 1770.60 OCT23 ---- ---- ---- ---- 1789.90 +18.70 1771.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 18 517 SI Silver Futures DEC22 21.170 22.145 21.165 22.125A 21.550 +.346 693 21.204 6934 4648 JAN23 21.300 22.270 21.250 22.265A 21.649 +.351 1064 21.298 1346 1885 FEB23 21.755 21.755 21.725 21.670A 21.727 +.335 27 21.392 MAR23 21.415 22.410 21.355 22.395 21.781 +.345 63185 21.436 46731 105236 MAY23 21.520 22.550 21.515A 22.550B 21.931 +.344 1653 21.587 1244 5798 JLY23 21.745 22.705 21.745 22.655A 22.099 +.345 345 21.754 376 2016 SEP23 22.460 22.520 22.265 22.260A 22.294 +.345 68 21.949 62 1068 DEC23 23.150 23.220B 23.150 23.220B 22.603 +.345 6 22.258 105 584 JAN24 ---- ---- ---- 23.090B 22.638 +.345 22.293 MAR24 ---- ---- ---- 23.430B 22.836 +.345 22.491 5 MAY24 ---- ---- ---- 23.165B 22.992 +.351 22.641 JLY24 ---- ---- ---- 23.245B 23.032 +.351 22.681 4 SEP24 ---- ---- ---- 23.325B 23.177 +.351 22.826 DEC24 ---- ---- ---- 23.930B 23.464 +.351 23.113 9 JLY25 ---- ---- ---- 23.565B 23.627 +.351 23.276 DEC25 ---- ---- ---- 23.765B 23.739 +.351 23.388 JLY26 ---- ---- ---- 24.205B 24.530 +.351 24.179 5 DEC26 ---- ---- ---- ---- 24.632 +.351 24.281 JLY27 ---- ---- ---- 24.395B 24.740 +.351 24.389 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67041 56798 121258 SIL Micro Silver Futures DEC22 21.195 22.090 21.195 22.170B 21.550 +.346 74 21.204 865 2745 JAN23 21.285 22.265 21.255 22.265 21.649 +.351 611 21.298 509 1963 FEB23 21.720 21.720 21.720 22.290B 21.727 +.335 2 21.392 MAR23 21.420 22.410 21.360A 22.400 21.781 +.345 9612 21.436 7399 2678 MAY23 21.885 22.505 21.885 22.555B 21.931 +.344 106 21.587 133 153 JLY23 ---- ---- ---- 21.685A 22.099 +.345 1 21.754 1 37 SEP23 ---- ---- ---- 22.890B 22.294 +.345 21.949 7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10406 8907 7583 SIT SILVER TAS FUTURES MAR23 .000 .001 -.004 -.001 .000 UNCH 621 .000 MAY23 .000 .000 -.001 -.001 .000 UNCH 9 .000 JLY23 .000 .000 .000 .000 .000 UNCH 2 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 632 SSP DEC 22 LONDON SPOT SILVER 02 ---- ---- ---- ---- 21.609 +.334 21.275 05 ---- ---- ---- ---- 21.610 +.335 21.275 06 ---- ---- ---- ---- 21.610 +.335 21.275 07 ---- ---- ---- ---- 21.609 +.334 21.275 08 ---- ---- ---- ---- 21.609 +.334 21.275 09 ---- ---- ---- ---- 21.609 +.334 21.275 12 ---- ---- ---- ---- 21.609 +.334 21.275 13 ---- ---- ---- ---- 21.609 +.334 21.275 14 ---- ---- ---- ---- 21.609 +.334 21.275 15 ---- ---- ---- ---- 21.609 +.334 21.275 16 ---- ---- ---- ---- 21.609 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures NOV22 ---- ---- ---- ---- 93.25 +.35 92.90 610 DEC22 ---- 103.31B 99.86A 103.31B 101.83 +1.36 100.47 770 JAN23 ---- 102.24B 98.87A 102.24B 100.70 +1.07 99.63 640 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2020 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 49.95 -.40 50.35 600 MAR23 ---- ---- ---- ---- 50.35 -.35 50.70 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1746.0 -2.4 1748.4 FEB23 ---- ---- ---- ---- 1759.9 -3.8 1763.7 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.7295 +.0995 3.6300 MAR23 ---- ---- ---- ---- 3.7380 +.0985 3.6395 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 21.550 +.346 21.204 MAR23 ---- ---- ---- ---- 21.781 +.345 21.436 ZNC ZINC Futures DEC22 ---- ---- ---- ---- 2297.0 UNCH 2297.0 JAN23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 FEB23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 MAR23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 APR23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 MAY23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 JUN23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 JLY23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 AUG23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 SEP23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 OCT23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 NOV23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 AX JAN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 837.75 +95.00 742.75 1675 ---- ---- ---- ---- 812.75 +95.00 717.75 1700 ---- ---- ---- ---- 787.75 +95.00 692.75 1725 ---- ---- ---- ---- 762.75 +95.00 667.75 1750 ---- ---- ---- ---- 737.75 +95.00 642.75 1775 ---- ---- ---- ---- 712.75 +95.00 617.75 1800 ---- ---- ---- ---- 687.75 +95.00 592.75 1825 ---- ---- ---- ---- 662.75 +94.75 568.00 1850 ---- ---- ---- ---- 637.75 +94.75 543.00 1875 ---- ---- ---- ---- 613.00 +94.50 518.50 1900 ---- ---- ---- ---- 588.00 +94.25 493.75 1925 ---- ---- ---- ---- 563.25 +94.00 469.25 1950 ---- ---- ---- ---- 538.50 +93.75 444.75 1975 ---- ---- ---- ---- 514.00 +93.25 420.75 2000 ---- ---- ---- ---- 489.50 +93.00 396.50 2025 ---- ---- ---- ---- 465.00 +92.25 372.75 2050 ---- ---- ---- ---- 440.75 +91.50 349.25 2075 ---- ---- ---- ---- 416.75 +90.75 326.00 2100 ---- ---- ---- ---- 392.75 +89.75 303.00 2125 ---- ---- ---- ---- 369.00 +88.50 280.50 2150 ---- ---- ---- ---- 345.50 +87.00 258.50 2175 ---- ---- ---- ---- 322.25 +85.25 237.00 2200 ---- ---- ---- ---- 299.50 +83.25 216.25 2225 ---- ---- ---- ---- 277.25 +80.75 196.50 2250 ---- ---- ---- ---- 255.75 +78.25 177.50 2 2275 ---- ---- ---- ---- 234.50 +75.00 159.50 2300 ---- ---- ---- ---- 214.50 +72.00 142.50 2325 ---- 197.50B ---- 197.50B 195.00 +68.25 126.75 2350 ---- 178.50B ---- 178.50B 176.50 +64.25 112.25 2 2375 ---- 160.50B ---- 160.50B 159.25 +60.25 99.00 2400 ---- 144.00B ---- 144.00B 143.00 +56.25 86.75 2425 ---- 128.00B ---- 128.00B 127.75 +52.00 75.75 2 2450 ---- 113.50B ---- 113.50B 113.75 +47.75 66.00 2475 ---- 100.75B ---- 100.75B 100.50 +43.00 57.50 2500 ---- 89.00B ---- 89.00B 88.50 +38.75 49.75 2525 ---- 78.50B ---- 78.50B 77.75 +34.50 43.25 2550 ---- 69.25B ---- 69.25B 68.25 +30.75 37.50 2575 ---- 60.75B ---- 60.75B 60.00 +27.50 32.50 2600 ---- 53.25B ---- 53.25B 52.50 +24.25 28.25 2625 ---- 46.75B ---- 46.75B 46.00 +21.50 24.50 2650 ---- 41.00B ---- 41.00B 40.25 +19.00 21.25 2675 ---- 35.75B ---- 35.75B 35.25 +16.75 18.50 2700 ---- 31.50B ---- 31.50B 31.00 +14.75 16.25 2725 ---- 27.50B ---- 27.50B 27.00 +12.75 14.25 2750 ---- 24.25B ---- 24.25B 23.75 +11.25 12.50 2775 ---- 21.25B ---- 21.25B 20.75 +9.75 11.00 2800 ---- 18.75B ---- 18.75B 18.25 +8.50 9.75 2825 ---- 16.50B ---- 16.50B 16.00 +7.25 8.75 2850 ---- 14.50B ---- 14.50B 14.25 +6.50 7.75 2875 ---- 12.75B ---- 12.75B 12.50 +5.75 6.75 2900 ---- 11.25B ---- 11.25B 11.00 +5.00 6.00 2925 ---- 10.00B ---- 10.00B 9.75 +4.25 5.50 2950 ---- 9.00B ---- 9.00B 8.50 +3.50 5.00 2975 ---- 7.00B ---- 7.00B 7.75 +3.25 4.50 3000 ---- 6.00B ---- 6.00B 6.75 +2.75 4.00 3025 ---- ---- ---- ---- 6.00 +2.50 3.50 3050 ---- ---- ---- ---- 5.25 +2.00 3.25 3075 ---- ---- ---- ---- 4.75 +1.75 3.00 3100 ---- ---- ---- ---- 4.25 +1.50 2.75 3125 ---- ---- ---- ---- 3.75 +1.25 2.50 3150 ---- ---- ---- ---- 3.50 +1.25 2.25 3175 ---- ---- ---- ---- 3.00 +1.00 2.00 3200 ---- ---- ---- ---- 2.75 +1.00 1.75 3225 ---- ---- ---- ---- 2.50 +.75 1.75 3250 ---- ---- ---- ---- 2.25 +.75 1.50 3275 ---- ---- ---- ---- 2.00 +.50 1.50 3300 ---- ---- ---- ---- 1.75 +.50 1.25 3325 ---- ---- ---- ---- 1.75 +.50 1.25 3350 ---- ---- ---- ---- 1.50 +.25 1.25 3375 ---- ---- ---- ---- 1.50 +.50 1.00 3400 ---- ---- ---- ---- 1.25 +.25 1.00 3425 ---- ---- ---- ---- 1.25 +.25 1.00 3450 ---- ---- ---- ---- 1.00 +.25 .75 3475 ---- ---- ---- ---- 1.00 +.25 .75 AX FEB23 Aluminum Option CALL 1650 ---- ---- ---- ---- 846.00 ---- ---- 1675 ---- ---- ---- ---- 821.00 ---- ---- 1700 ---- ---- ---- ---- 796.00 ---- ---- 1725 ---- ---- ---- ---- 771.00 ---- ---- 1750 ---- ---- ---- ---- 746.25 ---- ---- 1775 ---- ---- ---- ---- 721.25 ---- ---- 1800 ---- ---- ---- ---- 696.50 ---- ---- 1825 ---- ---- ---- ---- 672.00 ---- ---- 1850 ---- ---- ---- ---- 647.50 ---- ---- 1875 ---- ---- ---- ---- 623.00 ---- ---- 1900 ---- ---- ---- ---- 598.75 ---- ---- 1925 ---- ---- ---- ---- 574.50 ---- ---- 1950 ---- ---- ---- ---- 550.75 ---- ---- 1975 ---- ---- ---- ---- 526.75 ---- ---- 2000 ---- ---- ---- ---- 503.25 ---- ---- 2025 ---- ---- ---- ---- 479.75 ---- ---- 2050 ---- ---- ---- ---- 456.50 ---- ---- 2075 ---- ---- ---- ---- 433.50 ---- ---- 2100 ---- ---- ---- ---- 411.00 ---- ---- 2125 ---- ---- ---- ---- 388.75 ---- ---- 2150 ---- ---- ---- ---- 367.00 ---- ---- 2175 ---- ---- ---- ---- 345.50 ---- ---- 2200 ---- ---- ---- ---- 324.75 ---- ---- 2225 ---- ---- ---- ---- 304.50 ---- ---- 2250 ---- ---- ---- ---- 284.75 ---- ---- 2275 ---- ---- ---- ---- 265.75 ---- ---- 2300 ---- ---- ---- ---- 247.50 ---- ---- 2325 ---- ---- ---- 191.50A 229.75 ---- ---- 2350 ---- ---- ---- 176.00A 213.00 ---- ---- 2375 ---- ---- ---- 161.50A 197.00 ---- ---- 2400 ---- ---- ---- 147.50A 181.75 ---- ---- 2425 ---- ---- ---- 135.00A 167.25 ---- ---- 2450 ---- ---- ---- 123.50A 153.75 ---- ---- 2475 ---- ---- ---- 112.75A 141.00 ---- ---- 2500 ---- ---- ---- 102.75A 129.25 ---- ---- 2525 ---- ---- ---- 93.50A 118.25 ---- ---- 2550 ---- ---- ---- 85.25A 108.25 ---- ---- 2575 ---- ---- ---- 68.50A 98.75 ---- ---- 2600 ---- ---- ---- 62.50A 90.25 ---- ---- 2625 ---- ---- ---- 57.00A 82.50 ---- ---- 2650 ---- ---- ---- 51.75A 75.25 ---- ---- 2675 ---- ---- ---- 47.25A 68.50 ---- ---- 2700 ---- ---- ---- 43.00A 62.50 ---- ---- 2725 ---- ---- ---- 39.25A 56.75 ---- ---- 2750 ---- ---- ---- 36.00A 51.75 ---- ---- 2775 ---- ---- ---- 32.75A 47.25 ---- ---- 2800 ---- ---- ---- 30.00A 43.00 ---- ---- 2825 ---- ---- ---- 27.50A 39.25 ---- ---- 2850 ---- ---- ---- 25.00A 35.75 ---- ---- 2875 ---- ---- ---- 23.00A 32.75 ---- ---- 2900 ---- ---- ---- 23.25A 30.00 ---- ---- 2925 ---- ---- ---- 21.25A 27.50 ---- ---- 2950 ---- ---- ---- 19.50A 25.25 ---- ---- 2975 ---- ---- ---- 18.00A 23.25 ---- ---- 3000 ---- ---- ---- 16.50A 21.50 ---- ---- 3025 ---- ---- ---- 15.25A 19.75 ---- ---- 3050 ---- ---- ---- 14.25A 18.25 ---- ---- 3075 ---- ---- ---- 13.00A 16.75 ---- ---- 3100 ---- ---- ---- 12.25A 15.50 ---- ---- 3125 ---- ---- ---- 11.25A 14.50 ---- ---- 3150 ---- ---- ---- 10.50A 13.25 ---- ---- 3175 ---- ---- ---- 9.75A 12.50 ---- ---- 3200 ---- ---- ---- 9.00A 11.50 ---- ---- 3225 ---- ---- ---- ---- 10.75 ---- ---- 3250 ---- ---- ---- ---- 10.00 ---- ---- 3275 ---- ---- ---- ---- 9.25 ---- ---- 3300 ---- ---- ---- ---- 8.75 ---- ---- 3325 ---- ---- ---- ---- 8.00 ---- ---- 3350 ---- ---- ---- ---- 7.50 ---- ---- 3375 ---- ---- ---- ---- 7.00 ---- ---- 3400 ---- ---- ---- ---- 6.75 ---- ---- 3425 ---- ---- ---- ---- 6.25 ---- ---- 3450 ---- ---- ---- ---- 5.75 ---- ---- 3475 ---- ---- ---- ---- 5.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 -.25 .50 1800 ---- ---- ---- ---- .50 -.25 .75 1825 ---- ---- ---- ---- .50 -.25 .75 1850 ---- ---- ---- ---- .75 -.25 1.00 1875 ---- ---- ---- ---- .75 -.75 1.50 1900 ---- ---- ---- ---- 1.00 -.75 1.75 1925 ---- ---- ---- ---- 1.25 -1.00 2.25 1950 ---- ---- ---- ---- 1.75 -1.25 3.00 1975 ---- ---- 3.00A 3.00A 2.00 -1.75 3.75 2000 ---- ---- 3.50A 3.50A 2.50 -2.25 4.75 2025 ---- ---- 4.00A 4.00A 3.25 -2.50 5.75 2050 ---- ---- 5.00A 5.00A 3.75 -3.50 7.25 2075 ---- ---- 5.50A 5.50A 4.75 -4.25 9.00 2100 ---- ---- 6.25A 6.25A 5.75 -5.25 11.00 2125 ---- ---- 7.25A 7.25A 7.00 -6.50 13.50 2150 ---- ---- 8.75A 8.75A 8.50 -7.75 16.25 2175 ---- ---- 10.50A 10.50A 10.25 -9.50 19.75 2 2200 ---- ---- 12.75A 12.75A 12.50 -11.50 24.00 2225 ---- ---- 15.50A 15.50A 15.25 -13.75 29.00 2250 ---- ---- 18.75A 18.75A 18.50 -16.50 35.00 2 2275 ---- ---- 22.50A 22.50A 22.50 -19.50 42.00 2300 ---- ---- 27.25A 27.25A 27.00 -23.00 50.00 2325 ---- ---- 32.75A 32.75A 32.75 -26.50 59.25 2350 ---- ---- 39.00A 39.00A 39.25 -30.50 69.75 2375 ---- ---- 46.50A 46.50A 46.75 -34.50 81.25 2400 ---- ---- 55.00A 55.00A 55.50 -38.50 94.00 2 2425 ---- ---- 64.50A 64.50A 65.25 -42.75 108.00 2450 ---- ---- 75.25A 75.25A 76.00 -47.25 123.25 2475 ---- ---- 87.75A 87.75A 87.75 -51.75 139.50 2500 ---- ---- 101.00A 101.00A 100.75 -56.00 156.75 2525 ---- ---- ---- ---- 115.00 -60.00 175.00 2 2550 ---- ---- ---- ---- 130.50 -63.75 194.25 2575 ---- ---- ---- ---- 147.00 -67.25 214.25 2600 ---- ---- ---- ---- 164.50 -70.50 235.00 2625 ---- ---- ---- ---- 183.00 -73.25 256.25 2650 ---- ---- ---- ---- 202.25 -75.75 278.00 2675 ---- ---- ---- ---- 222.00 -78.25 300.25 2700 ---- ---- ---- ---- 242.75 -80.00 322.75 2725 ---- ---- ---- ---- 263.75 -82.00 345.75 2750 ---- ---- ---- ---- 285.50 -83.50 369.00 2775 ---- ---- ---- ---- 307.50 -85.00 392.50 2800 ---- ---- ---- ---- 329.75 -86.25 416.00 2825 ---- ---- ---- ---- 352.50 -87.50 440.00 2850 ---- ---- ---- ---- 375.50 -88.50 464.00 2875 ---- ---- ---- ---- 399.00 -89.00 488.00 2900 ---- ---- ---- ---- 422.50 -89.75 512.25 2925 ---- ---- ---- ---- 446.00 -90.75 536.75 2950 ---- ---- ---- ---- 470.00 -91.00 561.00 2975 ---- ---- ---- ---- 494.00 -91.50 585.50 3000 ---- ---- ---- ---- 518.00 -92.00 610.00 3025 ---- ---- ---- ---- 542.25 -92.50 634.75 3050 ---- ---- ---- ---- 566.50 -92.75 659.25 3075 ---- ---- ---- ---- 591.00 -93.00 684.00 3100 ---- ---- ---- ---- 615.50 -93.25 708.75 3125 ---- ---- ---- ---- 640.00 -93.50 733.50 3150 ---- ---- ---- ---- 664.50 -93.75 758.25 3175 ---- ---- ---- ---- 689.25 -93.75 783.00 3200 ---- ---- ---- ---- 714.00 -94.00 808.00 3225 ---- ---- ---- ---- 738.50 -94.25 832.75 3250 ---- ---- ---- ---- 763.25 -94.50 857.75 3275 ---- ---- ---- ---- 788.25 -94.25 882.50 3300 ---- ---- ---- ---- 813.00 -94.50 907.50 3325 ---- ---- ---- ---- 837.75 -94.75 932.50 3350 ---- ---- ---- ---- 862.75 -94.75 957.50 3375 ---- ---- ---- ---- 887.50 -94.75 982.25 3400 ---- ---- ---- ---- 912.50 -94.75 1007.25 3425 ---- ---- ---- ---- 937.50 -94.75 1032.25 3450 ---- ---- ---- ---- 962.25 -95.00 1057.25 3475 ---- ---- ---- ---- 987.25 -95.00 1082.25 AX FEB23 Aluminum Option PUT 1650 ---- ---- ---- ---- .75 ---- ---- 1675 ---- ---- ---- ---- 1.00 ---- ---- 1700 ---- ---- ---- ---- 1.25 ---- ---- 1725 ---- ---- ---- ---- 1.50 ---- ---- 1750 ---- ---- ---- ---- 1.75 ---- ---- 1775 ---- ---- ---- ---- 2.00 ---- ---- 1800 ---- ---- ---- ---- 2.50 ---- ---- 1825 ---- ---- ---- ---- 3.00 ---- ---- 1850 ---- ---- ---- ---- 3.50 ---- ---- 1875 ---- ---- ---- ---- 4.00 ---- ---- 1900 ---- ---- ---- ---- 4.75 ---- ---- 1925 ---- ---- ---- ---- 5.75 ---- ---- 1950 ---- ---- ---- ---- 6.75 ---- ---- 1975 ---- ---- ---- ---- 7.75 ---- ---- 2000 ---- ---- ---- 9.75A 9.25 ---- ---- 2025 ---- ---- ---- 11.00A 10.75 ---- ---- 2050 ---- ---- ---- 12.75A 12.50 ---- ---- 2075 ---- ---- ---- 14.75A 14.50 ---- ---- 2100 ---- ---- ---- 17.00A 16.75 ---- ---- 2125 ---- ---- ---- 19.75A 19.50 ---- ---- 2150 ---- ---- ---- 22.75A 22.50 ---- ---- 2175 ---- ---- ---- 26.25A 26.25 ---- ---- 2200 ---- ---- ---- 30.25A 30.25 ---- ---- 2225 ---- ---- ---- 35.00A 34.75 ---- ---- 2250 ---- ---- ---- 40.25A 40.00 ---- ---- 2275 ---- ---- ---- 46.00A 46.00 ---- ---- 2300 ---- ---- ---- 52.50A 52.50 ---- ---- 2325 ---- ---- ---- 60.00A 59.75 ---- ---- 2350 ---- ---- ---- 68.00A 67.75 ---- ---- 2375 ---- ---- ---- 77.00A 76.50 ---- ---- 2400 ---- ---- ---- 86.75A 86.25 ---- ---- 2425 ---- ---- ---- 97.00A 96.75 ---- ---- 2450 ---- ---- ---- 108.00A 108.00 ---- ---- 2475 ---- ---- ---- 121.00A 120.25 ---- ---- 2500 ---- ---- ---- 134.25A 133.25 ---- ---- 2525 ---- ---- ---- 148.00A 147.25 ---- ---- 2550 ---- ---- ---- ---- 162.00 ---- ---- 2575 ---- ---- ---- ---- 177.50 ---- ---- 2600 ---- ---- ---- ---- 193.75 ---- ---- 2625 ---- ---- ---- ---- 210.75 ---- ---- 2650 ---- ---- ---- ---- 228.25 ---- ---- 2675 ---- ---- ---- ---- 246.50 ---- ---- 2700 ---- ---- ---- ---- 265.25 ---- ---- 2725 ---- ---- ---- ---- 284.75 ---- ---- 2750 ---- ---- ---- ---- 304.50 ---- ---- 2775 ---- ---- ---- ---- 324.75 ---- ---- 2800 ---- ---- ---- ---- 345.50 ---- ---- 2825 ---- ---- ---- ---- 366.50 ---- ---- 2850 ---- ---- ---- ---- 388.00 ---- ---- 2875 ---- ---- ---- ---- 410.00 ---- ---- 2900 ---- ---- ---- ---- 432.00 ---- ---- 2925 ---- ---- ---- ---- 454.50 ---- ---- 2950 ---- ---- ---- ---- 477.25 ---- ---- 2975 ---- ---- ---- ---- 500.00 ---- ---- 3000 ---- ---- ---- ---- 523.00 ---- ---- 3025 ---- ---- ---- ---- 546.25 ---- ---- 3050 ---- ---- ---- ---- 569.75 ---- ---- 3075 ---- ---- ---- ---- 593.25 ---- ---- 3100 ---- ---- ---- ---- 617.00 ---- ---- 3125 ---- ---- ---- ---- 640.75 ---- ---- 3150 ---- ---- ---- ---- 664.75 ---- ---- 3175 ---- ---- ---- ---- 688.50 ---- ---- 3200 ---- ---- ---- ---- 712.75 ---- ---- 3225 ---- ---- ---- ---- 736.75 ---- ---- 3250 ---- ---- ---- ---- 761.00 ---- ---- 3275 ---- ---- ---- ---- 785.25 ---- ---- 3300 ---- ---- ---- ---- 809.75 ---- ---- 3325 ---- ---- ---- ---- 834.00 ---- ---- 3350 ---- ---- ---- ---- 858.50 ---- ---- 3375 ---- ---- ---- ---- 883.00 ---- ---- 3400 ---- ---- ---- ---- 907.50 ---- ---- 3425 ---- ---- ---- ---- 932.25 ---- ---- 3450 ---- ---- ---- ---- 956.75 ---- ---- 3475 ---- ---- ---- ---- 981.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 G1M DEC22 Gold Weekly Monday Option - Week 1 CALL 1495 ---- 288.30B 267.80A 267.80A 264.90 -3.80 268.70 1500 ---- 283.50B 262.70A 262.70A 259.90 -3.80 263.70 1505 ---- 278.50B 257.80A 257.80A 254.90 -3.80 258.70 1510 ---- 273.50B 252.80A 252.80A 249.90 -3.80 253.70 1515 ---- 268.30B 247.80A 247.80A 244.90 -3.80 248.70 1520 ---- 263.30B 242.80A 242.80A 239.90 -3.80 243.70 1525 ---- 258.50B 237.80A 237.80A 234.90 -3.80 238.70 1530 ---- 253.50B 232.80A 232.80A 229.90 -3.80 233.70 1535 ---- 248.30B 227.80A 227.80A 224.90 -3.80 228.70 1540 ---- 243.30B 222.80A 222.80A 219.90 -3.80 223.70 1545 ---- 238.30B 217.80A 217.80A 214.90 -3.80 218.70 1550 ---- 233.50B 212.80A 212.80A 209.90 -3.80 213.70 1555 ---- 228.30B 207.80A 207.80A 204.90 -3.80 208.70 1560 ---- 223.50B 202.80A 202.80A 199.90 -3.80 203.70 1565 ---- 218.50B 197.80A 197.80A 195.00 -3.70 198.70 1570 ---- 213.50B 192.80A 192.80A 190.00 -3.70 193.70 1575 ---- 208.50B 183.70A 183.70A 185.00 -3.70 188.70 1580 ---- 203.50B 182.80A 182.80A 180.00 -3.70 183.70 1585 ---- 198.50B 177.80A 177.80A 175.00 -3.70 178.70 1590 ---- 193.50B 172.80A 172.80A 170.00 -3.70 173.70 1595 ---- 188.50B 167.80A 167.80A 165.00 -3.70 168.70 1600 ---- 183.90B 158.70A 158.70A 160.00 -3.70 163.70 14 1605 ---- 178.50B 157.80A 157.80A 155.00 -3.80 158.80 1610 ---- 173.50B 152.80A 152.80A 150.00 -3.80 153.80 1615 ---- 168.50B 147.80A 147.80A 145.00 -3.80 148.80 1620 ---- 163.50B 142.80A 142.80A 140.00 -3.80 143.80 1625 ---- 159.00B 133.80A 133.80A 135.00 -3.80 138.80 1630 ---- 153.50B 132.80A 132.80A 130.00 -3.80 133.80 1635 ---- 148.50B 127.80A 127.80A 125.00 -3.80 128.80 1640 ---- 143.50B 122.80A 122.80A 120.00 -3.80 123.80 1645 ---- 138.50B 117.80A 117.80A 115.00 -3.80 118.80 1650 ---- 134.00B 108.80A 108.80A 110.00 -3.80 113.80 1655 ---- 128.50B 107.80A 107.80A 105.00 -3.80 108.80 1660 ---- 123.50B 102.80A 102.80A 100.00 -3.80 103.80 1665 ---- 118.50B 97.80A 97.80A 95.00 -3.80 98.80 1670 ---- 113.50B 92.80A 92.80A 90.00 -3.80 93.80 1675 ---- 109.00B 84.00A 84.00A 85.00 -3.80 88.80 1680 ---- 103.50B 82.80A 82.80A 80.00 -3.80 83.80 1685 ---- 98.50B 77.80A 77.80A 75.10 -3.80 78.90 1690 ---- 93.50B 72.90A 72.90A 70.20 -3.70 73.90 1695 ---- 88.50B 68.00A 68.00A 65.30 -3.70 69.00 1700 76.60 84.00B 59.20A 84.00B 60.40 -3.70 1 64.10 2 1705 ---- 78.70B 58.20A 58.20A 55.50 -3.70 59.20 1710 ---- 73.70B 49.60A 49.60A 50.70 -3.60 54.30 10 1715 ---- 68.80B 44.90A 44.90A 46.00 -3.50 49.50 1720 ---- 63.80B 40.30A 40.30A 41.40 -3.40 44.80 1725 ---- 59.20B 35.90A 35.90A 36.80 -3.40 40.20 1730 ---- 54.00B 31.60A 31.60A 32.40 -3.30 35.70 1 1735 ---- 49.20B 27.40A 27.40A 28.20 -3.10 31.30 1740 ---- 44.70B 23.50A 23.50A 24.20 -3.00 27.20 13 12 1745 ---- 40.00B 19.90A 19.90A 20.50 -2.80 23.30 2 1750 ---- 35.40B 16.60A 16.60A 17.10 -2.60 19.70 3 1755 ---- 30.90B 13.60A 13.60A 14.00 -2.30 16.30 6 1760 ---- 26.70B 10.80A 10.80A 11.30 -2.00 13.30 30 1765 ---- 22.60B 8.70A 8.70A 9.00 -1.60 10.60 5 11 1770 19.00 19.00 6.80A 18.20A 7.00 -1.40 1 8.40 2 1775 10.30 15.30B 5.20A 15.30B 5.40 -1.10 6 6.50 517 518 1780 6.70 12.30B 4.10A 12.30B 4.10 -.90 5 5.00 5 10 1785 8.90 9.80B 3.10A 9.40A 3.10 -.70 6 3.80 9 49 1790 ---- 7.50B 2.40A 7.50B 2.30 -.50 1 2.80 1 20 1795 ---- 5.70B 1.80A 5.70B 1.70 -.40 2.10 1 1800 ---- 4.20B 1.40A 4.20B 1.30 -.20 4 1.50 29 1805 ---- 3.10B ---- 3.10B .90 -.20 1.10 27 1810 ---- 2.20B ---- 2.20B .70 -.10 3 .80 6 10 1815 .80 1.60B .80 1.10A .50 -.10 55 .60 25 1820 ---- 1.10B ---- 1.10B .40 UNCH .40 3 18 1825 ---- .80B ---- .80B .30 UNCH .30 5 23 1830 ---- .60B ---- .60B .20 UNCH .20 23 1835 ---- .40B ---- .40B .20 UNCH 3 .20 3 13 1840 ---- .30B ---- .30B .10 UNCH .10 13 1845 ---- .20B ---- .20B .10 UNCH .10 6 1850 ---- ---- ---- ---- .10 UNCH .10 11 1855 ---- ---- ---- ---- .10 UNCH .10 1860 ---- ---- ---- ---- .10 UNCH .10 1 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 UNCH .10 1880 ---- ---- ---- ---- .10 UNCH .10 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 2 1915 ---- ---- ---- ---- .10 UNCH .10 50 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 5 1940 ---- ---- ---- ---- .10 UNCH .10 5 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 10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 85 567 962 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 ---- ---- ---- ---- .10 UNCH .10 1555 ---- ---- ---- ---- .10 UNCH .10 3 1560 ---- ---- ---- ---- .10 UNCH .10 3 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 51 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 8 1605 ---- ---- ---- ---- .10 UNCH .10 20 1610 ---- ---- ---- ---- .10 UNCH .10 3 1615 ---- ---- ---- ---- .10 UNCH .10 5 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 5 1660 ---- ---- ---- ---- .10 UNCH .10 5 1665 ---- ---- ---- ---- .10 UNCH .10 11 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 5 1680 ---- ---- ---- ---- .20 +.10 .10 5 16 1685 ---- ---- ---- ---- .20 UNCH .20 2 1690 ---- ---- ---- ---- .30 +.10 3 .20 1 1695 ---- ---- .20A .20A .40 +.10 .30 3 1700 ---- ---- .20A .20A .50 +.10 .40 1 12 1705 ---- ---- .30A .30A .70 +.20 .50 7 1710 ---- ---- .30A .30A .90 +.20 .70 1 1715 ---- 1.00B .40A .40A 1.10 +.20 .90 16 1720 1.00 1.30B .40 .40 1.50 +.40 23 1.10 4 303 1725 .40 1.80B .40 .40 1.90 +.40 1 1.50 2 48 1730 ---- 2.50B .60A 2.50B 2.50 +.50 2.00 3 8 1735 ---- 3.30B .80A 3.30B 3.30 +.70 2.60 300 1740 3.20 4.40B 1.00A 1.90B 4.30 +.80 10 3.50 4 16 1745 ---- 5.70B 1.30A 5.70B 5.60 +1.00 4.60 16 1750 ---- 7.30B 1.70A 7.30B 7.20 +1.20 6.00 13 1755 2.60 9.50B 2.20A 2.20A 9.10 +1.50 5 7.60 350 351 1760 5.80 11.70B 3.00A 3.00A 11.40 +1.80 17 9.60 9 1765 7.30 14.50B 3.90A 8.80B 14.10 +2.20 56 11.90 1 6 1770 8.80 17.70B 5.20A 17.70B 17.10 +2.40 12 14.70 9 9 1775 10.00 21.00B 6.80A 6.80A 20.50 +2.70 10 17.80 1780 ---- 24.90B 8.70A 24.40B 24.20 +3.00 21.20 8 1785 ---- 29.00B 11.10A 28.50B 28.20 +3.20 25.00 1790 ---- 33.30B 13.90A 32.80B 32.40 +3.30 29.10 1795 ---- 37.80B 17.00A 37.30B 36.80 +3.40 33.40 1 1800 ---- 42.40B 20.50A 42.30B 41.40 +3.60 37.80 1805 ---- 47.10B 24.40A 46.60B 46.00 +3.60 42.40 1810 ---- 51.80B 28.50A 51.80B 50.80 +3.70 47.10 1815 ---- 52.90B 32.80A 52.80B 55.60 +3.70 51.90 1820 ---- 57.80B 37.30A 57.70B 60.50 +3.80 56.70 1 1825 ---- 66.60B 42.00A 66.10B 65.40 +3.80 61.60 1830 ---- 67.60B 46.70A 67.50B 70.30 +3.80 66.50 1835 ---- 72.50B 51.90A 72.40B 75.20 +3.80 71.40 1840 ---- 77.50B 56.80A 77.40B 80.20 +3.80 76.40 1845 ---- 82.50B 61.70A 82.40B 85.20 +3.80 81.40 1850 ---- 91.40B 66.30A 90.90B 90.20 +3.80 86.40 1855 ---- 92.30B 71.60A 92.20B 95.20 +3.80 91.40 1860 ---- 97.30B 76.60A 97.20B 100.20 +3.80 96.40 1865 ---- 102.30B 81.60A 102.20B 105.20 +3.80 101.40 1870 ---- 107.30B 86.60A 107.20B 110.20 +3.80 106.40 1875 ---- 116.40B 91.10A 115.80B 115.20 +3.80 111.40 1880 ---- 117.30B 96.60A 117.20B 120.20 +3.80 116.40 1885 ---- 122.30B 101.60A 122.20B 125.20 +3.80 121.40 1890 ---- 127.30B 106.60A 127.20B 130.20 +3.80 126.40 1895 ---- 132.30B 111.60A 132.20B 135.20 +3.80 131.40 1900 ---- 137.30B 116.10A 137.20B 140.20 +3.80 136.40 1905 ---- 142.30B 121.60A 142.20B 145.20 +3.80 141.40 1910 ---- 147.30B 126.60A 147.20B 150.20 +3.80 146.40 1915 ---- 152.30B 131.60A 152.20B 155.20 +3.80 151.40 1920 ---- 157.30B 136.60A 157.20B 160.20 +3.80 156.40 1925 ---- 162.30B 141.60A 162.20B 165.20 +3.90 161.30 1930 ---- 167.30B 146.60A 167.20B 170.20 +3.90 166.30 1935 ---- 172.30B 151.70A 172.20B 175.20 +3.90 171.30 1940 ---- 177.30B 156.70A 177.20B 180.20 +3.90 176.30 1945 ---- 182.30B 161.70A 182.20B 185.20 +3.90 181.30 1950 ---- 187.30B 166.50A 187.20B 190.20 +3.90 186.30 1955 ---- 192.30B 171.70A 192.20B 195.10 +3.80 191.30 1960 ---- 197.30B 176.70A 197.20B 200.10 +3.80 196.30 1965 ---- 202.30B 181.70A 202.20B 205.10 +3.80 201.30 1970 ---- 207.30B 186.70A 207.20B 210.10 +3.80 206.30 1975 ---- 212.30B 191.70A 212.20B 215.10 +3.80 211.30 1980 ---- 217.30B 196.80A 217.20B 220.10 +3.80 216.30 1985 ---- 222.30B 201.80A 222.20B 225.10 +3.80 221.30 1990 ---- 227.30B 206.80A 227.20B 230.10 +3.80 226.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 137 379 1276 G1W DEC22 Gold Weekly Wednesday Option - Week 1 CALL 1530 ---- 253.50B 232.80A 232.80A 229.90 -3.80 233.70 1535 ---- 248.50B 227.80A 227.80A 224.90 -3.80 228.70 1540 ---- 243.50B 222.80A 222.80A 219.90 -3.80 223.70 1545 ---- 238.50B 217.80A 217.80A 214.90 -3.80 218.70 1550 ---- 233.50B 208.70A 208.70A 209.90 -3.80 213.70 1555 ---- 228.50B 207.80A 207.80A 204.90 -3.80 208.70 1560 ---- 223.50B 202.80A 202.80A 199.90 -3.80 203.70 1565 ---- 218.50B 197.80A 197.80A 194.90 -3.80 198.70 1570 ---- 213.50B 192.80A 192.80A 189.90 -3.80 193.70 1575 ---- 208.90B 183.70A 183.70A 184.90 -3.80 188.70 1580 ---- 203.50B 182.80A 182.80A 179.90 -3.80 183.70 1585 ---- 198.50B 177.80A 177.80A 174.90 -3.80 178.70 1590 ---- 193.50B 172.80A 172.80A 169.90 -3.80 173.70 1595 ---- 188.50B 167.80A 167.80A 164.90 -3.80 168.70 1600 ---- 183.90B 158.80A 158.80A 159.90 -3.80 163.70 1605 ---- 178.50B 157.80A 157.80A 154.90 -3.80 158.70 1610 ---- 173.50B 152.80A 152.80A 149.90 -3.80 153.70 1615 ---- 168.50B 147.80A 147.80A 144.90 -3.80 148.70 1620 ---- 163.50B 142.80A 142.80A 139.90 -3.80 143.70 1625 ---- 159.00B 133.80A 133.80A 135.00 -3.70 138.70 1630 ---- 153.50B 132.80A 132.80A 130.00 -3.70 133.70 1635 ---- 148.50B 127.80A 127.80A 125.00 -3.70 128.70 1640 ---- 143.50B 122.80A 122.80A 120.00 -3.70 123.70 1645 ---- 138.50B 117.80A 117.80A 115.00 -3.80 118.80 1650 ---- 134.00B 108.80A 108.80A 110.00 -3.80 113.80 1655 ---- 128.50B 107.90A 107.90A 105.00 -3.80 108.80 1660 ---- 123.50B 102.80A 102.80A 100.00 -3.80 103.80 1665 ---- 118.50B 97.80A 97.80A 95.00 -3.90 98.90 1670 ---- 113.50B 92.90A 92.90A 90.00 -3.90 93.90 1675 ---- 109.00B 84.00A 84.00A 85.10 -3.80 88.90 1680 ---- 103.50B 83.00A 83.00A 80.20 -3.80 84.00 1685 ---- 98.70B 78.10A 78.10A 75.30 -3.70 79.00 1690 ---- 93.70B 73.20A 73.20A 70.40 -3.70 74.10 1695 ---- 88.70B 68.30A 68.30A 65.50 -3.70 69.20 1700 ---- 84.10B 59.60A 59.60A 60.70 -3.70 64.40 1705 ---- 78.80B 55.00A 55.00A 56.00 -3.60 59.60 1710 ---- 73.90B 50.20A 50.20A 51.30 -3.50 54.80 1715 ---- 69.00B 45.70A 45.70A 46.70 -3.50 50.20 1720 ---- 64.10B 41.40A 41.40A 42.20 -3.40 45.60 1725 ---- 59.50B 36.90A 36.90A 37.90 -3.30 41.20 1730 ---- 54.70B 32.80A 32.80A 33.70 -3.20 36.90 1735 ---- 50.00B 28.90A 28.90A 29.60 -3.10 32.70 1740 ---- 45.30B 25.10A 25.10A 25.80 -3.00 28.80 1745 ---- 40.80B 21.70A 21.70A 22.20 -2.80 25.00 1750 ---- 36.40B 18.50A 18.50A 18.90 -2.60 21.50 1 1755 ---- 32.10B 15.60A 15.60A 15.90 -2.40 18.30 1760 ---- 28.00B 12.80A 12.80A 13.20 -2.10 15.30 1765 ---- 24.20B 10.60A 10.60A 10.90 -1.80 12.70 1 1770 ---- 20.50B 8.70A 8.70A 8.80 -1.60 10.40 7 1775 8.20 17.20B 7.00A 17.20B 7.10 -1.30 3 8.40 21 1780 ---- 14.30B 5.60A 5.60A 5.70 -1.10 6.80 7 1785 5.50 11.90B 4.50A 4.50A 4.50 -.90 27 5.40 27 1790 ---- 9.50B 3.50A 9.50B 3.50 -.70 1 4.20 200 200 1795 5.50 7.60B 2.80A 4.70A 2.80 -.50 5 3.30 10 1800 4.80 5.90 2.20A 5.90B 2.20 -.40 33 2.60 5 10 1805 4.60 4.60 1.80A 4.60 1.70 -.30 7 2.00 1810 3.50 3.50 3.50 3.50 1.30 -.20 20 1.50 16 1815 2.70 2.70 2.70 2.70 1.00 -.20 21 1.20 1820 ---- 2.10B ---- 2.10B .80 -.10 .90 1825 1.00 1.60B 1.00 1.60B .70 UNCH 4 .70 1 12 1830 1.00 1.20B 1.00 1.20B .50 -.10 10 .60 5 1835 ---- .90B ---- .90B .40 -.10 8 .50 15 1840 ---- .70B ---- .70B .30 -.10 1 .40 7 10 1845 ---- .60B ---- .60B .30 UNCH .30 6 1850 ---- .40B ---- .40B .20 -.10 .30 1855 ---- .30B ---- .30B .20 UNCH 4 .20 5 1860 ---- ---- ---- ---- .10 -.10 5 .20 2 2 1865 ---- ---- ---- ---- .10 -.10 .20 1870 ---- ---- ---- ---- .10 UNCH .10 34 1875 ---- ---- ---- ---- .10 UNCH .10 1880 ---- ---- ---- ---- .10 UNCH .10 1 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 2 1915 ---- ---- ---- ---- .10 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 2 1940 ---- ---- ---- ---- .10 UNCH .10 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 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 149 216 393 G1W DEC22 Gold Weekly Wednesday Option - Week 1 PUT 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 1550 ---- ---- ---- ---- .10 UNCH .10 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 120 1590 ---- ---- ---- ---- .10 UNCH .10 1595 ---- ---- ---- ---- .10 UNCH .10 1600 ---- ---- ---- ---- .10 UNCH .10 2 1605 ---- ---- ---- ---- .10 UNCH .10 21 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 11 1620 ---- ---- ---- ---- .10 UNCH .10 5 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 -.10 .20 1660 ---- ---- ---- ---- .10 -.10 .20 3 1665 ---- ---- ---- ---- .10 -.10 .20 2 1670 ---- ---- ---- ---- .20 UNCH .20 1 1675 ---- ---- .20A .20A .20 -.10 .30 5 1680 ---- ---- .20A .20A .30 UNCH 4 .30 5 1685 ---- ---- .20A .20A .40 UNCH .40 5 1690 ---- ---- .30A .30A .50 UNCH 1 .50 1695 ---- ---- .30A .30A .70 +.10 .60 1 1700 .30 .30 .30 .30 .90 +.20 1 .70 2 1705 ---- 1.00B .40A .40A 1.10 +.20 6 .90 1710 ---- 1.30B .50A .50A 1.40 +.20 1.20 3 1715 ---- 1.70B .60A .60A 1.90 +.40 1 1.50 14 14 1720 1.10 2.20B .70A .70A 2.40 +.50 3 1.90 11 1725 .80 2.90B .80 .80 3.00 +.50 17 2.50 6 1730 ---- 3.70B 1.10A 3.70B 3.80 +.60 3.20 6 1735 ---- 4.70B 1.30A 4.70B 4.70 +.70 4.00 2 1740 ---- 5.90B 1.70A 5.90B 5.90 +.80 2 5.10 2 9 1745 ---- 7.40B 2.10A 7.40B 7.30 +1.00 6.30 25 1750 ---- 9.30B 2.70A 9.30B 9.00 +1.20 7.80 2 1755 9.60 11.30B 3.50A 3.50A 11.00 +1.40 1 9.60 1 18 1760 11.50 13.70B 4.40A 8.80B 13.30 +1.70 5 11.60 1 6 1765 12.70 16.40B 5.60A 16.00B 16.00 +2.00 12 14.00 3 1770 11.30 19.40B 7.00A 19.00B 18.90 +2.20 3 16.70 32 54 1775 14.10 22.70B 8.70A 14.10B 22.20 +2.50 13 19.70 1 1780 ---- 26.40B 10.80A 25.90B 25.70 +2.70 23.00 3 1785 ---- 30.30B 13.20A 29.80B 29.60 +3.00 26.60 1790 ---- 34.40B 15.90A 33.90B 33.60 +3.10 30.50 1795 ---- 38.60B 18.90A 38.60B 37.80 +3.20 34.60 1800 ---- 43.20B 22.30A 42.60B 42.20 +3.40 38.80 1805 ---- 47.70B 25.90A 47.30B 46.80 +3.50 43.30 1810 ---- 52.40B 29.80A 51.90B 51.40 +3.60 47.80 1815 ---- 57.20B 34.00A 57.10B 56.10 +3.60 52.50 1820 ---- 62.00B 38.30A 61.50B 60.90 +3.70 57.20 1825 ---- 66.80B 42.80A 66.40B 65.70 +3.70 62.00 1830 ---- 67.90B 47.40A 67.80B 70.60 +3.70 66.90 1835 ---- 72.80B 52.10A 72.70B 75.50 +3.80 71.70 1840 ---- 77.70B 56.90A 77.60B 80.40 +3.80 76.60 1845 ---- 82.60B 62.00A 82.50B 85.30 +3.70 81.60 1850 ---- 91.40B 66.60A 91.00B 90.30 +3.80 86.50 1855 ---- 92.50B 71.80A 92.40B 95.20 +3.70 91.50 1860 ---- 97.50B 76.70A 97.40B 100.20 +3.80 96.40 1865 ---- 102.50B 81.70A 102.40B 105.20 +3.80 101.40 1870 ---- 107.40B 86.60A 107.30B 110.20 +3.80 106.40 1875 ---- 116.40B 91.30A 115.90B 115.20 +3.80 111.40 1880 ---- 117.30B 96.60A 117.20B 120.20 +3.80 116.40 1885 ---- 122.30B 101.60A 122.20B 125.20 +3.90 121.30 1890 ---- 127.30B 106.60A 127.20B 130.20 +3.90 126.30 1895 ---- 132.30B 111.60A 132.20B 135.20 +3.90 131.30 1900 ---- 141.40B 116.10A 140.80B 140.10 +3.80 136.30 1905 ---- 142.30B 121.60A 142.20B 145.10 +3.80 141.30 1910 ---- 147.30B 126.60A 147.20B 150.10 +3.80 146.30 1915 ---- 152.30B 131.60A 152.20B 155.10 +3.80 151.30 1920 ---- 157.30B 136.60A 157.20B 160.10 +3.80 156.30 1925 ---- 166.40B 141.10A 166.30B 165.10 +3.80 161.30 1930 ---- 167.30B 146.60A 167.20B 170.10 +3.80 166.30 1935 ---- 172.30B 151.60A 172.20B 175.10 +3.80 171.30 1940 ---- 177.30B 156.60A 177.20B 180.10 +3.80 176.30 1945 ---- 182.30B 161.60A 182.20B 185.10 +3.80 181.30 1950 ---- 187.30B 166.50A 187.20B 190.10 +3.80 186.30 1955 ---- 192.30B 171.70A 192.20B 195.10 +3.80 191.30 1960 ---- 197.30B 176.60A 197.20B 200.10 +3.80 196.30 1965 ---- 202.30B 181.50A 202.20B 205.10 +3.80 201.30 1970 ---- 207.30B 186.50A 207.20B 210.10 +3.80 206.30 1975 ---- 212.30B 191.50A 212.20B 215.10 +3.80 211.30 1980 ---- 217.30B 196.50A 217.20B 220.10 +3.80 216.30 1985 ---- 222.20B 201.50A 222.10B 225.10 +3.80 221.30 1990 ---- 227.20B 206.70A 227.10B 230.10 +3.80 226.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 69 50 347 G2M DEC22 Gold Weekly Monday Option - Week 2 CALL 1555 ---- 228.50B 207.80A 207.80A 204.90 -3.80 208.70 1560 ---- 223.50B 202.80A 202.80A 199.90 -3.80 203.70 1565 ---- 218.50B 197.80A 197.80A 194.90 -3.80 198.70 1570 ---- 213.50B 192.80A 192.80A 189.90 -3.80 193.70 1575 ---- 208.90B 183.70A 183.70A 184.90 -3.80 188.70 1580 ---- 203.50B 182.80A 182.80A 179.90 -3.80 183.70 1585 ---- 198.30B 177.80A 177.80A 174.90 -3.80 178.70 1590 ---- 193.30B 172.80A 172.80A 169.90 -3.80 173.70 1595 ---- 188.30B 167.80A 167.80A 164.90 -3.80 168.70 1600 ---- 183.90B 158.80A 158.80A 159.90 -3.80 163.70 1605 ---- 178.30B 157.80A 157.80A 154.90 -3.80 158.70 1610 ---- 173.50B 152.80A 152.80A 149.90 -3.80 153.70 1615 ---- 168.50B 147.80A 147.80A 144.90 -3.80 148.70 1620 ---- 163.50B 142.80A 142.80A 139.90 -3.80 143.70 1625 ---- 159.00B 133.80A 133.80A 134.90 -3.80 138.70 1630 ---- 153.50B 132.80A 132.80A 129.90 -3.90 133.80 1635 ---- 148.50B 127.90A 127.90A 124.90 -3.90 128.80 1640 ---- 143.50B 122.80A 122.80A 120.00 -3.80 123.80 1645 ---- 138.50B 117.80A 117.80A 115.00 -3.80 118.80 1650 ---- 134.00B 108.90A 108.90A 110.00 -3.90 113.90 1655 ---- 128.50B 107.90A 107.90A 105.10 -3.80 108.90 1660 ---- 123.50B 103.00A 103.00A 100.10 -3.90 104.00 1665 ---- 118.30B 98.00A 98.00A 95.20 -3.80 99.00 1670 ---- 113.60B 93.10A 93.10A 90.30 -3.80 94.10 1675 ---- 109.10B 84.40A 84.40A 85.40 -3.80 89.20 1680 ---- 103.80B 83.40A 83.40A 80.50 -3.80 84.30 1685 ---- 98.80B 78.50A 78.50A 75.70 -3.80 79.50 1690 ---- 93.90B 69.90A 69.90A 70.90 -3.70 74.60 1695 ---- 89.00B 65.20A 65.20A 66.20 -3.70 69.90 1700 ---- 84.30B 60.50A 60.50A 61.50 -3.70 65.20 1705 ---- 79.20B 56.00A 56.00A 56.90 -3.60 60.50 1710 ---- 74.30B 51.60A 51.60A 52.40 -3.50 55.90 1715 ---- 69.80B 47.20A 47.20A 48.00 -3.50 51.50 1720 ---- 65.00B 42.90A 42.90A 43.70 -3.40 47.10 1725 ---- 60.30B 38.90A 38.90A 39.60 -3.20 42.80 1730 ---- 55.70B 34.90A 34.90A 35.60 -3.20 38.80 1735 ---- 51.10B 31.20A 31.20A 31.80 -3.00 34.80 1740 ---- 46.70B 27.70A 27.70A 28.20 -2.90 31.10 1745 ---- 42.40B 24.40A 24.40A 24.80 -2.70 27.50 1750 ---- 38.20B 21.20A 21.20A 21.70 -2.50 24.20 2 1755 ---- 34.20B 18.50A 18.50A 18.80 -2.30 21.10 1760 ---- 30.30B 15.60A 15.60A 16.20 -2.10 18.30 1 101 1765 ---- 26.70B 13.30A 13.30A 13.80 -1.90 15.70 1770 ---- 23.30B 11.40A 11.40A 11.60 -1.70 13.30 1775 ---- 20.20B 9.60A 9.60A 9.80 -1.40 11.20 15 1780 ---- 17.40B 8.00A 8.00A 8.10 -1.30 1 9.40 7 1785 ---- 14.80B 6.70A 6.70A 6.70 -1.10 7.80 5 1790 ---- 12.50B 5.60A 5.60A 5.50 -.90 6.40 2 1795 ---- 10.40B 4.60A 4.60A 4.60 -.70 1 5.30 1 1800 ---- 8.60B 3.80A 8.60B 3.70 -.60 4.30 12 201 1805 ---- 7.10B 3.20A 3.20A 3.10 -.50 3.60 16 1810 ---- 5.80B 2.60A 5.80B 2.50 -.40 1 2.90 16 1815 ---- 4.70B 2.20A 4.70B 2.10 -.30 2.40 1820 ---- 3.80B 1.80A 3.80B 1.70 -.30 2.00 1825 ---- 3.10B 1.50A 3.10B 1.40 -.20 1.60 1830 ---- 2.50B ---- 2.50B 1.20 -.10 1.30 1835 ---- 2.00B ---- 2.00B 1.00 -.10 1.10 4 1840 ---- 1.70B ---- 1.70B .80 -.10 .90 1845 ---- 1.40B ---- 1.40B .70 -.10 .80 5 1850 ---- 1.10B ---- 1.10B .60 -.10 .70 11 1855 ---- .90B ---- .90B .50 -.10 .60 1860 ---- .80B ---- .80B .40 -.10 .50 1865 ---- .60B ---- .60B .40 UNCH .40 1870 ---- .50B ---- .50B .30 -.10 .40 1 1875 ---- .50B ---- .50B .30 UNCH .30 1 1880 ---- .40B ---- .40B .20 -.10 .30 1885 ---- .40B ---- .40B .20 -.10 .30 1890 ---- .30B ---- .30B .20 UNCH .20 20 1895 ---- .30B ---- .30B .20 UNCH .20 1900 ---- ---- ---- ---- .10 -.10 .20 1905 ---- ---- ---- ---- .10 -.10 .20 1910 ---- .20B ---- .20B .10 UNCH .10 1915 ---- .20B ---- .20B .10 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 1935 ---- ---- ---- ---- .10 UNCH .10 1 1940 ---- ---- ---- ---- .10 UNCH .10 2 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 1955 ---- ---- ---- ---- .10 UNCH .10 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 28 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 13 G2M JAN23 Gold Weekly Monday Option - Week 2 CALL 1555 ---- ---- ---- ---- 205.20 -3.80 209.00 1560 ---- ---- ---- ---- 200.20 -3.90 204.10 1565 ---- ---- ---- ---- 195.30 -3.80 199.10 1570 ---- ---- ---- ---- 190.40 -3.80 194.20 1575 ---- 209.20B 184.60A 209.20B 185.50 -3.80 189.30 1580 ---- ---- ---- ---- 180.60 -3.80 184.40 1585 ---- ---- ---- ---- 175.70 -3.80 179.50 1590 ---- ---- ---- ---- 170.80 -3.80 174.60 1595 ---- ---- ---- ---- 166.00 -3.70 169.70 1600 ---- 184.50B 160.10A 184.50B 161.10 -3.80 164.90 1605 ---- ---- ---- ---- 156.30 -3.80 160.10 1610 ---- ---- ---- ---- 151.50 -3.70 155.20 1615 ---- ---- ---- ---- 146.70 -3.70 150.40 1620 ---- ---- ---- ---- 141.90 -3.70 145.60 1625 ---- 160.10B 136.20A 160.10B 137.10 -3.80 140.90 1630 ---- ---- ---- ---- 132.40 -3.70 136.10 1635 ---- ---- ---- ---- 127.70 -3.70 131.40 1640 ---- ---- ---- ---- 123.10 -3.60 126.70 1645 ---- ---- ---- ---- 118.40 -3.70 122.10 1650 ---- 136.10B 113.10A 136.10B 113.80 -3.70 117.50 1655 ---- 116.60B 108.50A 116.60B 109.30 -3.60 112.90 1660 ---- 119.10B 104.10A 119.10B 104.80 -3.60 108.40 1665 ---- 116.00B 99.60A 116.00B 100.40 -3.50 103.90 1670 ---- 114.90B 95.20A 114.90B 96.00 -3.50 99.50 1675 ---- 112.70B 90.90A 112.70B 91.70 -3.40 95.10 1680 ---- 108.10B 86.70A 108.10B 87.40 -3.40 90.80 1685 ---- 103.60B 82.50A 103.60B 83.20 -3.30 86.50 1690 ---- 99.20B 78.40A 99.20B 79.10 -3.30 82.40 1695 ---- 94.80B 74.40A 94.80B 75.10 -3.20 78.30 1700 ---- 90.40B 70.50A 90.40B 71.20 -3.10 74.30 1705 ---- 86.10B 66.70A 86.10B 67.30 -3.00 70.30 1710 ---- 81.90B 62.90A 81.90B 63.60 -2.90 66.50 1715 ---- 77.80B 59.30A 77.80B 59.90 -2.90 62.80 1720 ---- 73.70B 55.80A 73.70B 56.40 -2.70 59.10 1725 ---- 69.80B 52.40A 69.80B 53.00 -2.60 55.60 1730 ---- 65.90B 49.10A 65.90B 49.70 -2.50 52.20 1735 ---- 62.10B 46.00A 62.10B 46.50 -2.40 48.90 1740 ---- 58.40B 42.90A 58.40B 43.40 -2.40 45.80 1745 ---- 54.90B 40.00A 54.90B 40.50 -2.20 42.70 1750 ---- 51.50B 37.20A 51.50B 37.70 -2.10 39.80 1755 ---- 48.20B 34.60A 34.60A 35.00 -2.00 37.00 1760 ---- 45.00B 32.10A 32.10A 32.50 -1.80 34.30 1765 ---- 41.90B 29.70A 29.70A 30.10 -1.70 31.80 1770 ---- 39.00B 27.50A 39.00B 27.80 -1.60 29.40 1775 ---- 36.30B 25.40A 25.40A 25.70 -1.50 27.20 1780 ---- 33.60B 23.40A 33.60B 23.70 -1.30 25.00 1785 ---- 31.10B 21.50A 31.10B 21.80 -1.20 23.00 1790 ---- 28.80B 19.80A 28.80B 20.00 -1.20 21.20 1795 ---- 26.60B 18.20A 26.60B 18.40 -1.00 19.40 1800 ---- 24.50B 16.70A 24.50B 16.90 -.90 17.80 1805 ---- 22.50B 15.30A 22.50B 15.40 -.90 16.30 1810 ---- 20.70B 14.00A 20.70B 14.10 -.80 14.90 1815 ---- 18.90B 12.80A 18.90B 12.90 -.70 13.60 1820 ---- 17.30B 11.70A 17.30B 11.80 -.60 1 12.40 1825 ---- 15.90B 10.80A 15.90B 10.70 -.70 11.40 1830 ---- 14.50B 9.90A 14.50B 9.80 -.60 10.40 1835 ---- 13.30B 9.00A 13.30B 8.90 -.50 2 9.40 1840 ---- 12.10B 8.20A 12.10B 8.10 -.50 1 8.60 1845 ---- 11.00B 7.50A 11.00B 7.40 -.40 1 7.80 1850 ---- 10.10B 6.80A 10.10B 6.80 -.40 1 7.20 1855 ---- 9.20B 6.20A 9.20B 6.20 -.30 6.50 1860 ---- 8.30B 5.70A 8.30B 5.70 -.20 5.90 1865 ---- 7.60B 5.20A 7.60B 5.20 -.20 1 5.40 1870 ---- 6.90B 4.70A 6.90B 4.70 -.20 4.90 1875 ---- 6.30B 4.30A 6.30B 4.30 -.20 4.50 1880 ---- 5.70B 4.00A 5.70B 3.90 -.20 4.10 1885 ---- 5.20B 3.60A 5.20B 3.60 -.10 3.70 1890 ---- 4.70B 3.30A 4.70B 3.30 -.10 3.40 1895 ---- 4.30B 3.00A 4.30B 3.00 -.10 3.10 1900 ---- 3.90B 2.80A 3.90B 2.70 -.20 3 2.90 1905 ---- 3.50B 2.50A 3.50B 2.40 -.20 2.60 1910 ---- 3.20B 2.30A 3.20B 2.20 -.20 2.40 1915 ---- 2.90B ---- 2.90B 2.00 -.20 2.20 1920 ---- 2.60B ---- 2.60B 1.80 -.20 2.00 1925 ---- 2.40B ---- 2.40B 1.70 -.10 1.80 1930 ---- 2.20B ---- 2.20B 1.50 -.20 1.70 1935 ---- 2.00B ---- 2.00B 1.40 -.10 1.50 1940 ---- 1.80B ---- 1.80B 1.20 -.20 1.40 1945 ---- 1.60B ---- 1.60B 1.10 -.20 1.30 1950 ---- 1.50B ---- 1.50B 1.00 -.20 1.20 1955 ---- 1.40B ---- 1.40B .90 -.20 1.10 2 2 1960 ---- ---- ---- 1.10A .80 ---- ---- 1965 ---- ---- ---- 1.00A .80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 15 454 G2M DEC22 Gold Weekly Monday Option - Week 2 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 9 1595 ---- ---- ---- ---- .10 UNCH .10 2 1600 ---- ---- ---- ---- .10 UNCH .10 1605 ---- ---- ---- ---- .10 UNCH .10 1610 ---- ---- ---- ---- .10 UNCH .10 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 3 1630 ---- ---- ---- ---- .10 UNCH .10 3 1635 ---- ---- ---- ---- .10 -.10 .20 1640 ---- ---- ---- ---- .10 -.10 .20 1645 ---- ---- ---- ---- .20 UNCH .20 1650 ---- ---- .20A .20A .20 -.10 .30 1 1655 ---- ---- .20A .20A .20 -.10 .30 1660 ---- ---- .20A .20A .30 UNCH .30 1665 ---- ---- .20A .20A .40 UNCH .40 1670 ---- ---- .20A .20A .50 UNCH .50 2 1675 ---- ---- .30A .30A .60 UNCH .60 793 1680 ---- ---- .30A .30A .70 UNCH .70 2 1685 ---- ---- .40A .40A .90 +.10 .80 66 1690 ---- ---- .40A .40A 1.10 +.10 1.00 1695 ---- ---- .50A .50A 1.40 +.20 1.20 225 250 1700 1.20 1.60B .60A .60A 1.70 +.20 2 1.50 1 1705 ---- 2.00B .70A .70A 2.10 +.20 1.90 21 1710 ---- 2.50B .90A 2.50B 2.60 +.30 2.30 6 1715 ---- 3.10B 1.10A 3.10B 3.10 +.30 2.80 5 1720 ---- 3.80B 1.40A 3.80B 3.80 +.40 3.40 5 9 1725 ---- 4.70B 1.70A 4.70B 4.70 +.50 4.20 5 15 1730 ---- 5.80B 2.10A 5.80B 5.70 +.60 5.10 15 205 1735 ---- 7.00B 2.50A 7.00B 6.90 +.70 6.20 1740 ---- 8.50B 3.10A 8.50B 8.30 +.90 7.40 4 1745 ---- 10.10B 3.80A 10.10B 9.90 +1.00 8.90 1 1 1750 ---- 12.00B 4.60A 12.00B 11.80 +1.30 10.50 3 1755 13.30 14.20B 5.50A 5.50A 13.90 +1.50 5 12.40 1 1760 ---- 16.60B 6.70A 16.60B 16.30 +1.70 14.60 101 1765 ---- 19.30B 8.10A 19.00B 18.90 +1.90 17.00 1770 ---- 22.20B 9.80A 21.80B 21.70 +2.10 19.60 1 1775 ---- 25.40B 11.60A 25.00B 24.80 +2.30 22.50 16 1780 ---- 28.90B 13.80A 28.80B 28.20 +2.50 25.70 1785 ---- 32.50B 16.10A 32.10B 31.80 +2.70 29.10 1 1790 ---- 36.30B 18.90A 36.30B 35.60 +2.90 32.70 1795 ---- 40.50B 21.80A 40.00B 39.60 +3.00 36.60 1800 ---- 44.70B 25.00A 44.30B 43.80 +3.20 40.60 1805 ---- 49.10B 28.50A 48.60B 48.10 +3.30 44.80 1810 ---- 53.60B 32.10A 53.00B 52.60 +3.40 49.20 1815 ---- 58.20B 36.00A 57.70B 57.10 +3.50 53.60 1820 ---- 62.80B 40.10A 62.20B 61.70 +3.50 58.20 1825 ---- 67.40B 44.30A 67.00B 66.40 +3.50 62.90 1830 ---- 72.30B 48.70A 71.80B 71.20 +3.60 67.60 1835 ---- 77.10B 53.20A 76.60B 76.00 +3.70 72.30 1840 ---- 78.20B 57.80A 78.10B 80.80 +3.60 77.20 1845 ---- 83.00B 62.50A 82.90B 85.70 +3.70 82.00 1850 ---- 91.80B 67.30A 91.20B 90.60 +3.70 86.90 1855 ---- 92.80B 72.10A 92.70B 95.50 +3.70 91.80 1860 ---- 97.70B 77.20A 97.60B 100.40 +3.70 96.70 1865 ---- 102.70B 82.10A 102.60B 105.40 +3.80 101.60 1870 ---- 107.60B 87.00A 107.50B 110.30 +3.70 106.60 1875 ---- 116.40B 91.60A 116.40B 115.30 +3.80 111.50 1880 ---- 117.50B 96.80A 117.40B 120.20 +3.70 116.50 1885 ---- 122.50B 101.80A 122.40B 125.20 +3.70 121.50 1890 ---- 127.50B 106.70A 127.40B 130.20 +3.80 126.40 1895 ---- 132.40B 111.70A 132.30B 135.20 +3.80 131.40 1900 ---- 141.40B 116.30A 140.90B 140.20 +3.80 136.40 1905 ---- 142.30B 121.60A 142.20B 145.10 +3.70 141.40 1910 ---- 147.30B 126.60A 147.20B 150.10 +3.70 146.40 1915 ---- 152.30B 131.60A 152.20B 155.10 +3.80 151.30 1920 ---- 157.30B 136.50A 157.20B 160.10 +3.80 156.30 1925 ---- 166.40B 141.20A 165.80B 165.10 +3.80 161.30 1930 ---- 167.30B 146.60A 167.20B 170.10 +3.80 166.30 1935 ---- 172.30B 151.60A 172.20B 175.10 +3.80 171.30 1940 ---- 177.30B 156.60A 177.20B 180.10 +3.80 176.30 1945 ---- 182.30B 161.60A 182.20B 185.10 +3.80 181.30 1950 ---- 191.40B 166.10A 191.30B 190.10 +3.80 186.30 1955 ---- 192.30B 171.60A 192.20B 195.10 +3.80 191.30 1960 ---- 197.30B 176.60A 197.20B 200.10 +3.80 196.30 1965 ---- 202.30B 181.60A 202.20B 205.10 +3.80 201.30 1970 ---- 207.30B 186.60A 207.20B 210.10 +3.80 206.30 1975 ---- 212.30B 191.10A 212.20B 215.10 +3.80 211.30 1980 ---- 217.30B 196.70A 217.20B 220.10 +3.80 216.30 1985 ---- 222.30B 201.70A 222.20B 225.10 +3.80 221.30 1990 ---- 227.30B 206.60A 227.20B 230.10 +3.80 226.30 G2M JAN23 Gold Weekly Monday Option - Week 2 PUT 1555 ---- ---- .60A .60A .70 UNCH .70 1560 ---- ---- .70A .70A .80 UNCH .80 1565 ---- ---- .70A .70A .80 -.10 .90 1570 ---- ---- .80A .80A .90 -.10 1.00 1575 ---- ---- .80A .80A 1.00 UNCH 1.00 1580 ---- ---- .90A .90A 1.10 UNCH 1.10 2 2 1585 ---- ---- 1.00A 1.00A 1.20 -.10 1.30 1590 ---- ---- 1.00A 1.00A 1.40 UNCH 1.40 1595 ---- ---- 1.10A 1.10A 1.50 UNCH 1.50 1600 ---- ---- 1.20A 1.20A 1.60 UNCH 1.60 1605 ---- ---- 1.30A 1.30A 1.80 UNCH 1.80 1610 ---- ---- 1.40A 1.40A 2.00 UNCH 2.00 1615 ---- ---- 1.50A 1.50A 2.20 UNCH 2.20 1620 ---- ---- 1.70A 1.70A 2.40 UNCH 2.40 1625 ---- ---- 1.80A 1.80A 2.60 UNCH 2.60 1630 ---- ---- 2.00A 2.00A 2.90 UNCH 2.90 1635 ---- ---- 2.20A 2.20A 3.20 +.10 3.10 1640 ---- ---- 2.40A 2.40A 3.50 +.10 3.40 1645 ---- ---- 2.60A 2.60A 3.90 +.10 3.80 1650 ---- ---- 2.80A 2.80A 4.30 +.10 4.20 1655 ---- 4.70B 3.10A 3.10A 4.70 +.10 4.60 1660 ---- 5.20B 3.40A 3.40A 5.20 +.20 5.00 1665 ---- 5.70B 3.70A 3.70A 5.80 +.30 1 5.50 1670 ---- 6.30B 4.10A 4.10A 6.40 +.30 6.10 1675 ---- 7.00B 4.30A 4.30A 7.00 +.30 6.70 1680 ---- 7.70B 4.90A 4.90A 7.80 +.40 3 7.40 1685 ---- 8.50B 5.40A 8.50B 8.60 +.50 1 8.10 1690 ---- 9.40B 5.90A 5.90A 9.50 +.60 8.90 1695 ---- 10.40B 6.50A 10.40B 10.40 +.60 1 9.80 1700 6.90 11.50B 6.90 6.90 11.50 +.70 1 10.80 1705 ---- 12.60B 7.90A 12.60B 12.60 +.80 11.80 1710 ---- 13.90B 8.70A 8.70A 13.90 +.90 13.00 1715 ---- 15.20B 9.60A 9.60A 15.20 +1.00 14.20 1720 ---- 16.70B 10.50A 16.70B 16.60 +1.00 15.60 1725 ---- 18.30B 11.60A 18.30B 18.20 +1.10 17.10 1730 ---- 19.90B 12.70A 19.90B 19.90 +1.30 1 18.60 1735 ---- 21.70B 13.90A 21.70B 21.70 +1.40 20.30 1740 ---- 23.60B 15.20A 23.60B 23.60 +1.50 1 22.10 1745 ---- 25.70B 16.60A 25.70B 25.60 +1.50 24.10 1750 ---- 27.80B 18.20A 27.80B 27.80 +1.70 26.10 1755 ---- 30.20B 19.90A 30.20B 30.10 +1.80 28.30 1760 ---- 32.60B 21.70A 32.60B 32.60 +1.90 30.70 1765 ---- 35.20B 23.60A 35.00B 35.10 +2.00 33.10 1770 ---- 38.00B 25.70A 37.70B 37.90 +2.20 35.70 1775 ---- 40.90B 27.90A 40.80B 40.70 +2.30 38.40 1780 ---- 43.90B 30.20A 43.90B 43.70 +2.40 41.30 1785 ---- 46.80B 32.70A 32.70A 46.80 +2.50 44.30 1790 ---- 50.30B 35.30A 35.30A 50.00 +2.60 47.40 1795 ---- 53.70B 38.10A 38.10A 53.40 +2.80 50.60 1800 ---- 57.20B 41.00A 41.00A 56.80 +2.80 54.00 1805 ---- 60.80B 44.00A 44.00A 60.40 +3.00 57.40 1810 ---- 64.40B 47.10A 47.10A 64.00 +3.00 61.00 1815 ---- 68.10B 50.40A 50.40A 67.80 +3.10 64.70 1820 ---- 72.00B 53.70A 53.70A 71.60 +3.10 68.50 1825 ---- 76.20B 57.20A 57.20A 75.60 +3.20 72.40 1830 ---- 80.30B 60.80A 60.80A 79.60 +3.20 76.40 1835 ---- 84.40B 64.50A 64.50A 83.80 +3.30 80.50 1840 ---- 88.70B 68.30A 68.30A 88.00 +3.40 84.60 1845 ---- 93.00B 72.20A 72.20A 92.20 +3.30 88.90 1850 ---- 97.20B 76.20A 76.20A 96.60 +3.50 93.10 1855 ---- 101.70B 80.30A 80.30A 101.00 +3.50 97.50 1860 ---- 106.20B 84.40A 84.40A 105.40 +3.50 101.90 1865 ---- 110.70B 88.60A 88.60A 109.90 +3.50 106.40 1870 ---- 115.20B 92.90A 92.90A 114.50 +3.60 110.90 1875 ---- 119.90B 97.30A 97.30A 119.00 +3.60 115.40 1880 ---- 124.50B 101.70A 101.70A 123.60 +3.60 120.00 1885 ---- ---- 106.20A 106.20A 128.30 +3.60 124.70 1890 ---- ---- 110.70A 110.70A 132.90 +3.60 129.30 1895 ---- ---- 115.20A 115.20A 137.60 +3.60 134.00 1900 ---- 143.40B 119.80A 119.80A 142.40 +3.70 138.70 1905 ---- ---- ---- ---- 147.10 +3.60 143.50 1910 ---- ---- ---- ---- 151.90 +3.70 148.20 1915 ---- ---- ---- ---- 156.70 +3.70 153.00 1920 ---- ---- ---- ---- 161.50 +3.70 157.80 1925 ---- 167.50B 143.30A 143.30A 166.30 +3.60 162.70 1930 ---- ---- ---- ---- 171.20 +3.70 167.50 1935 ---- ---- ---- ---- 176.00 +3.60 172.40 1940 ---- ---- ---- ---- 180.90 +3.70 177.20 1945 ---- ---- ---- ---- 185.80 +3.70 182.10 1950 ---- 191.80B 167.40A 167.40A 190.70 +3.70 187.00 1955 ---- ---- ---- ---- 195.60 +3.70 191.90 1960 ---- ---- ---- ---- 200.50 ---- ---- 1965 ---- ---- ---- ---- 205.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 253 1524 G2W DEC22 Gold Weekly Wednesday Option - Week 2 CALL 1555 ---- 228.50B 207.80A 207.80A 204.90 -3.80 208.70 1560 ---- 223.50B 202.80A 202.80A 199.90 -3.80 203.70 1565 ---- 218.50B 197.80A 197.80A 194.90 -3.80 198.70 1570 ---- 213.50B 192.80A 192.80A 189.90 -3.80 193.70 1575 ---- 208.90B 183.80A 183.80A 184.90 -3.80 188.70 1580 ---- 203.50B 182.80A 182.80A 179.90 -3.80 183.70 1585 ---- 198.50B 177.80A 177.80A 174.90 -3.90 178.80 1590 ---- 193.50B 172.80A 172.80A 169.90 -3.90 173.80 1595 ---- 188.50B 167.80A 167.80A 164.90 -3.90 168.80 1600 ---- 184.00B 158.80A 158.80A 159.90 -3.90 163.80 1605 ---- 178.50B 157.80A 157.80A 155.00 -3.80 158.80 1610 ---- 173.50B 152.90A 152.90A 150.00 -3.80 153.80 1615 ---- 168.50B 147.80A 147.80A 145.00 -3.90 148.90 1620 ---- 163.50B 142.80A 142.80A 140.00 -3.90 143.90 1625 ---- 159.00B 134.00A 134.00A 135.10 -3.80 138.90 1630 ---- 153.50B 132.90A 132.90A 130.10 -3.80 133.90 1635 ---- 148.50B 127.90A 127.90A 125.20 -3.80 129.00 1640 ---- 143.60B 123.00A 123.00A 120.20 -3.80 124.00 1645 ---- 138.70B 118.10A 118.10A 115.30 -3.80 119.10 1650 ---- 134.10B 109.30A 109.30A 110.40 -3.80 114.20 1655 ---- 128.70B 108.30A 108.30A 105.50 -3.80 109.30 1660 ---- 123.70B 103.40A 103.40A 100.60 -3.80 104.40 1665 ---- 118.80B 98.60A 98.60A 95.80 -3.70 99.50 1670 ---- 113.90B 93.70A 93.70A 91.00 -3.70 94.70 1675 ---- 109.40B 85.20A 85.20A 86.20 -3.60 89.80 1680 ---- 104.00B 80.40A 80.40A 81.40 -3.70 85.10 1685 ---- 99.20B 75.80A 75.80A 76.70 -3.60 80.30 1690 ---- 94.40B 71.20A 71.20A 72.10 -3.60 75.70 1695 ---- 89.50B 66.60A 66.60A 67.50 -3.60 71.10 1700 ---- 85.10B 62.30A 62.30A 63.00 -3.50 66.50 1705 ---- 80.30B 57.90A 57.90A 58.60 -3.50 62.10 1710 ---- 75.60B 53.60A 53.60A 54.30 -3.40 57.70 1715 ---- 70.90B 49.40A 49.40A 50.10 -3.30 53.40 1720 ---- 66.30B 45.40A 45.40A 46.10 -3.20 49.30 1725 ---- 61.80B 41.50A 41.50A 42.10 -3.20 45.30 1730 ---- 57.40B 37.80A 37.80A 38.40 -3.00 41.40 1735 ---- 53.00B 34.30A 34.30A 34.70 -3.00 37.70 1740 ---- 48.80B 30.90A 30.90A 31.30 -2.80 34.10 1745 ---- 44.70B 27.80A 27.80A 28.00 -2.70 30.70 1750 ---- 40.80B 24.80A 24.80A 25.00 -2.60 27.60 1755 ---- 37.00B 21.90A 21.90A 22.10 -2.50 24.60 1760 ---- 33.40B 19.20A 19.20A 19.50 -2.30 8 21.80 7 45 1765 ---- 29.90B 16.90A 16.90A 17.10 -2.10 19.20 1 1770 ---- 26.70B 14.70A 14.70A 15.00 -1.80 16.80 1 1 1775 ---- 23.70B 12.80A 12.80A 13.00 -1.70 14.70 1 1 1780 ---- 20.90B 11.00A 11.00A 11.20 -1.50 12.70 1 1785 18.10 18.40B 9.50A 18.40B 9.70 -1.30 18 11.00 1 1790 ---- 16.10B 8.20A 8.20A 8.30 -1.10 9.40 1795 ---- 13.90B 7.00A 7.00A 7.00 -1.10 8.10 4 1800 ---- 12.00B 6.00A 6.00A 6.00 -.90 6.90 201 1805 8.50 10.30B 5.10A 5.10A 5.00 -.80 2 5.80 1810 ---- 8.70B 4.30A 8.70B 4.30 -.60 4.90 5 1815 ---- 7.40B 3.70A 7.40B 3.60 -.60 4.20 1 1820 ---- 6.20B 3.10A 6.20B 3.00 -.50 3.50 1 1825 5.30 5.30 2.70A 5.30 2.50 -.50 5 3.00 1830 ---- 4.40B 2.30A 4.40B 2.10 -.40 2.50 1 14 1835 ---- 3.70B 2.00A 3.70B 1.80 -.40 2.20 2 2 1840 ---- 3.10B 1.70A 3.10B 1.50 -.30 1.80 1845 ---- 2.60B 1.50A 2.60B 1.30 -.30 1.60 1850 ---- 2.20B 1.30A 2.20B 1.10 -.30 1.40 1 1855 ---- 1.90B ---- 1.90B 1.00 -.20 1.20 1 1860 ---- 1.60B ---- 1.60B .80 -.20 1.00 1865 ---- 1.30B ---- 1.30B .70 -.20 .90 1870 ---- 1.10B ---- 1.10B .60 -.20 .80 1875 1.00 1.00 1.00 1.00 .50 -.20 2 .70 1 1 1880 ---- .90B ---- .90B .50 -.10 .60 1885 ---- .70B ---- .70B .40 -.20 .60 1890 ---- .60B ---- .60B .40 -.10 .50 1 1895 ---- .60B ---- .60B .30 -.10 .40 1900 .50 .50 .40A .40A .30 -.10 20 .40 1905 ---- ---- ---- ---- .30 -.10 .40 1910 ---- .40B ---- .40B .20 -.10 .30 1915 ---- .40B ---- .40B .20 -.10 .30 1920 ---- ---- ---- ---- .20 -.10 .30 1925 ---- .30B ---- .30B .20 UNCH .20 1930 ---- ---- ---- ---- .10 -.10 .20 1935 ---- ---- ---- ---- .10 -.10 .20 1940 ---- ---- ---- ---- .10 -.10 .20 1945 ---- ---- ---- ---- .10 -.10 .20 1950 ---- ---- ---- ---- .10 -.10 .20 1955 ---- ---- ---- ---- .10 UNCH .10 2 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 55 13 284 G2W DEC22 Gold Weekly Wednesday Option - Week 2 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 -.10 .20 1580 ---- ---- ---- ---- .10 -.10 .20 1585 ---- ---- ---- ---- .10 -.10 .20 8 1590 ---- ---- ---- ---- .10 -.10 .20 1595 ---- ---- ---- ---- .10 -.10 .20 1600 ---- ---- ---- ---- .10 -.10 .20 1605 ---- ---- ---- ---- .20 UNCH .20 1610 ---- ---- .20A .20A .20 -.10 .30 1615 ---- ---- .20A .20A .20 -.10 .30 1620 ---- ---- .20A .20A .30 UNCH .30 1625 ---- ---- .20A .20A .30 UNCH .30 1630 ---- ---- .20A .20A .30 -.10 .40 2 1635 ---- ---- .30A .30A .40 UNCH .40 2 1640 ---- ---- .30A .30A .50 UNCH .50 1645 ---- ---- .30A .30A .50 UNCH .50 1650 ---- ---- .40A .40A .60 UNCH .60 1655 ---- ---- .40A .40A .70 UNCH .70 2 1660 ---- ---- .50A .50A .80 UNCH .80 1 1665 ---- ---- .60A .60A 1.00 +.10 .90 1 1670 ---- ---- .60A .60A 1.20 +.10 1.10 1675 ---- ---- .70A .70A 1.40 +.20 1.20 1680 ---- ---- .80A .80A 1.60 +.10 1.50 2 2 1685 ---- 1.80B .90A 1.80B 1.90 +.20 1.70 1690 ---- 2.20B 1.00A 2.20B 2.30 +.20 2.10 1695 ---- 2.60B 1.20A 2.60B 2.70 +.30 2.40 1700 ---- 3.10B 1.40A 3.10B 3.20 +.30 2.90 2 12 1705 ---- 3.70B 1.70A 3.70B 3.80 +.40 14 3.40 1710 ---- 4.40B 2.00A 4.40B 4.50 +.40 4.10 1715 3.10 5.30B 2.30A 2.30A 5.30 +.50 15 4.80 1 6 1720 ---- 6.20B 2.70A 6.20B 6.20 +.50 5.70 6 1725 ---- 7.30B 3.20A 7.30B 7.30 +.70 6.60 1 1 1730 ---- 8.60B 3.70A 8.60B 8.50 +.80 7.70 2 30 1735 ---- 10.00B 4.40A 10.00B 9.90 +.90 1 9.00 1 1740 ---- 11.60B 5.20A 11.60B 11.40 +.90 1 10.50 1 1745 ---- 13.40B 6.10A 13.40B 13.10 +1.00 12.10 5 1750 9.50 15.40B 7.10 7.30B 15.10 +1.20 2 13.90 1755 ---- 17.70B 8.30A 17.70B 17.20 +1.30 15.90 1 1760 ---- 20.10B 9.70A 20.10B 19.60 +1.50 18.10 1 1765 17.80 22.70B 11.30A 22.70B 22.20 +1.70 14 20.50 2 1770 ---- 25.60B 13.10A 25.20B 25.10 +2.00 23.10 1775 ---- 28.70B 15.10A 28.60B 28.10 +2.10 26.00 1780 ---- 31.90B 17.30A 31.50B 31.30 +2.30 29.00 1785 ---- 35.40B 19.70A 35.00B 34.70 +2.50 32.20 1790 ---- 39.10B 22.40A 38.60B 38.30 +2.60 35.70 1795 ---- 42.90B 25.30A 42.50B 42.10 +2.80 39.30 1800 ---- 46.90B 28.50A 46.40B 46.00 +2.90 43.10 1805 ---- 51.10B 31.70A 51.00B 50.10 +3.00 47.10 1810 ---- 55.30B 35.10A 54.80B 54.30 +3.10 51.20 1815 ---- 59.70B 38.80A 59.10B 58.60 +3.20 55.40 1820 ---- 64.20B 42.60A 64.10B 63.00 +3.30 59.70 1825 ---- 68.70B 46.60A 68.20B 67.60 +3.40 64.20 1830 ---- 73.30B 50.80A 72.80B 72.20 +3.50 68.70 1835 ---- 78.00B 55.00A 77.50B 76.80 +3.40 73.40 1840 ---- 82.70B 59.40A 82.20B 81.50 +3.50 78.00 1845 ---- 87.40B 63.90A 87.00B 86.30 +3.50 82.80 1850 ---- 92.20B 68.50A 91.80B 91.10 +3.50 87.60 1855 ---- 97.20B 73.10A 97.10B 96.00 +3.60 92.40 1860 ---- 98.20B 77.80A 98.10B 100.80 +3.60 97.20 1865 ---- 103.00B 82.60A 102.90B 105.70 +3.60 102.10 1870 ---- 107.90B 87.30A 107.80B 110.60 +3.60 107.00 1875 ---- 116.80B 92.20A 116.20B 115.50 +3.60 111.90 1880 ---- 117.80B 97.20A 117.70B 120.50 +3.70 116.80 1885 ---- 122.70B 102.10A 122.60B 125.40 +3.70 121.70 1890 ---- 127.70B 107.00A 127.60B 130.40 +3.70 126.70 1895 ---- 132.60B 111.90A 132.50B 135.30 +3.70 131.60 1900 ---- 141.50B 116.60A 141.10B 140.30 +3.70 136.60 1905 ---- 142.50B 121.80A 142.40B 145.20 +3.70 141.50 1910 ---- 147.50B 126.80A 147.40B 150.20 +3.70 146.50 1915 ---- 152.50B 131.70A 152.40B 155.20 +3.70 151.50 1920 ---- 157.50B 136.70A 157.40B 160.20 +3.80 156.40 1925 ---- 166.40B 141.40A 166.30B 165.20 +3.80 161.40 1930 ---- 167.30B 146.60A 167.20B 170.10 +3.70 166.40 1935 ---- 172.30B 151.60A 172.20B 175.10 +3.70 171.40 1940 ---- 177.30B 156.60A 177.20B 180.10 +3.70 176.40 1945 ---- 182.30B 161.70A 182.20B 185.10 +3.80 181.30 1950 ---- 191.40B 166.20A 190.90B 190.10 +3.80 186.30 1955 ---- 192.30B 171.60A 192.20B 195.10 +3.80 191.30 1960 ---- 197.30B 176.60A 197.20B 200.10 +3.80 196.30 1965 ---- 202.30B 181.60A 202.20B 205.10 +3.80 201.30 1970 ---- 207.30B 186.60A 207.20B 210.10 +3.80 206.30 1975 ---- 216.40B 191.10A 216.20B 215.10 +3.80 211.30 1980 ---- 217.30B 196.60A 217.20B 220.10 +3.80 216.30 1985 ---- 222.30B 201.60A 222.20B 225.10 +3.80 221.30 1990 ---- 227.30B 206.60A 227.20B 230.10 +3.80 226.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 47 8 84 G3M DEC22 Gold Weekly Monday Option - Week 3 CALL 1555 ---- 228.40B 207.80A 207.80A 204.90 -3.80 208.70 1560 ---- 223.40B 202.80A 202.80A 199.90 -3.80 203.70 1565 ---- 218.40B 197.80A 197.80A 194.90 -3.80 198.70 1570 ---- 213.40B 192.90A 192.90A 189.90 -3.80 193.70 1575 ---- 209.00B 183.80A 183.80A 185.00 -3.80 188.80 1580 ---- 203.40B 182.90A 182.90A 180.00 -3.80 183.80 1585 ---- 198.40B 177.90A 177.90A 175.00 -3.80 178.80 1590 ---- 193.40B 172.80A 172.80A 170.00 -3.80 173.80 1595 ---- 188.50B 167.90A 167.90A 165.10 -3.80 168.90 1600 ---- 184.00B 159.00A 159.00A 160.10 -3.80 163.90 1605 ---- 178.50B 158.00A 158.00A 155.10 -3.80 158.90 1610 ---- 173.50B 153.00A 153.00A 150.20 -3.80 154.00 1615 ---- 168.60B 148.10A 148.10A 145.30 -3.70 149.00 1620 ---- 163.70B 143.10A 143.10A 140.30 -3.80 144.10 1625 ---- 159.10B 134.30A 134.30A 135.40 -3.80 139.20 1630 ---- 153.70B 133.30A 133.30A 130.50 -3.70 134.20 1635 ---- 148.80B 128.40A 128.40A 125.60 -3.70 129.30 1640 ---- 143.80B 123.60A 123.60A 120.70 -3.80 124.50 1645 ---- 138.90B 118.70A 118.70A 115.90 -3.70 119.60 1650 ---- 134.40B 110.00A 110.00A 111.00 -3.70 114.70 1655 ---- 129.10B 109.00A 109.00A 106.20 -3.70 109.90 1660 ---- 124.20B 104.30A 104.30A 101.50 -3.60 105.10 1665 ---- 119.30B 99.50A 99.50A 96.70 -3.70 100.40 1670 ---- 114.40B 94.80A 94.80A 92.10 -3.60 95.70 1675 ---- 110.00B 86.40A 86.40A 87.40 -3.60 91.00 1680 ---- 105.20B 83.90A 83.90A 82.80 -3.60 86.40 1685 ---- 100.40B 77.40A 77.40A 78.30 -3.50 81.80 1690 ---- 95.60B 72.90A 72.90A 73.90 -3.40 77.30 1695 ---- 90.90B 68.60A 68.60A 69.50 -3.40 72.90 1700 ---- 86.30B 64.30A 64.30A 65.20 -3.40 68.60 1705 ---- 81.60B 60.10A 60.10A 61.00 -3.30 64.30 1710 ---- 77.10B 56.00A 56.00A 56.90 -3.20 60.10 1715 ---- 72.60B 52.10A 52.10A 52.90 -3.20 56.10 1720 ---- 68.20B 48.20A 48.20A 49.00 -3.10 52.10 1725 ---- 63.80B 44.60A 44.60A 45.20 -3.10 48.30 1730 ---- 59.60B 41.20A 41.20A 41.60 -3.00 44.60 1735 ---- 55.50B 37.60A 37.60A 38.20 -2.80 41.00 1740 ---- 51.40B 34.40A 34.40A 34.90 -2.70 37.60 1745 ---- 47.60B 31.40A 31.40A 31.80 -2.50 34.30 1750 ---- 43.80B 28.50A 28.50A 28.80 -2.50 31.30 1 1755 ---- 40.20B 25.80A 25.80A 26.00 -2.30 28.30 1760 ---- 36.80B 23.30A 23.30A 23.50 -2.10 25.60 1765 ---- 33.50B 20.90A 20.90A 21.10 -1.90 23.00 1770 ---- 30.40B 18.70A 18.70A 18.90 -1.70 20.60 1775 ---- 27.50B 16.70A 16.70A 16.80 -1.60 18.40 1 1 1780 ---- 24.90B 14.80A 14.80A 14.90 -1.50 16.40 1 1785 ---- 22.30B 13.20A 13.20A 13.20 -1.40 14.60 1790 ---- 20.00B 11.60A 11.60A 11.70 -1.20 12.90 1795 17.30 17.80B 10.30A 17.80B 10.30 -1.10 1 11.40 1 1800 ---- 15.80B 9.00A 15.80B 9.00 -1.00 10.00 2 1805 ---- 13.90B 8.00A 8.00A 7.80 -1.00 8.80 1810 ---- 12.20B 7.00A 7.00A 6.80 -.90 7.70 3 1815 ---- 10.70B 6.10A 10.70B 5.90 -.80 6.70 1820 8.70 9.30B 5.30A 9.30B 5.10 -.70 1 5.80 1825 ---- 8.10B 4.60A 8.10B 4.40 -.70 5.10 2 1830 ---- 7.10B 4.00A 7.10B 3.80 -.60 4.40 1835 ---- 6.20B 3.50A 6.20B 3.30 -.60 3.90 1840 ---- 5.40B 3.10A 5.40B 2.80 -.60 3.40 1845 ---- 4.70B 2.70A 4.70B 2.40 -.50 2.90 1850 ---- 4.00B 2.30A 4.00B 2.10 -.50 2.60 1855 ---- 3.50B 2.10A 3.50B 1.80 -.40 2.20 1860 ---- 3.00B 1.80A 3.00B 1.60 -.40 2.00 1865 ---- 2.60B 1.60A 2.60B 1.40 -.30 1.70 1870 ---- 2.30B 1.40A 2.30B 1.20 -.30 1.50 1875 ---- 2.00B ---- 2.00B 1.10 -.20 1.30 1880 ---- 1.80B ---- 1.80B 1.00 -.20 1.20 1 1885 ---- 1.60B ---- 1.60B .80 -.20 1.00 1890 ---- 1.40B ---- 1.40B .80 -.10 .90 1895 ---- 1.20B ---- 1.20B .70 -.10 .80 1900 ---- 1.10B ---- 1.10B .60 -.10 .70 1905 ---- .90B ---- .90B .50 -.20 .70 1910 ---- .80B ---- .80B .50 -.10 .60 1 1 1915 ---- .70B ---- .70B .40 -.10 .50 1920 ---- .60B ---- .60B .40 -.10 .50 3 1925 ---- .60B ---- .60B .30 -.10 .40 3 1930 ---- .50B ---- .50B .30 -.10 .40 1935 ---- ---- ---- ---- .30 -.10 .40 2 1940 ---- .40B ---- .40B .30 UNCH .30 1945 ---- .40B ---- .40B .20 -.10 .30 1950 .30 .30 .30 .30 .20 -.10 3 .30 5 8 1955 ---- .30B ---- .30B .20 UNCH .20 1960 ---- ---- ---- ---- .20 UNCH .20 1965 ---- ---- ---- ---- .20 UNCH .20 1970 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 7 29 G3M DEC22 Gold Weekly Monday Option - Week 3 PUT 1555 ---- ---- ---- ---- .10 -.10 .20 1560 ---- ---- ---- ---- .20 UNCH .20 1565 ---- ---- ---- ---- .20 UNCH .20 1570 ---- ---- ---- ---- .20 UNCH .20 1575 ---- ---- ---- ---- .20 UNCH .20 8 1580 ---- ---- ---- ---- .20 UNCH .20 1585 ---- ---- ---- ---- .30 UNCH .30 1590 ---- ---- .20A .20A .30 UNCH .30 1595 ---- ---- ---- ---- .30 UNCH .30 1600 ---- ---- .30A .30A .40 UNCH .40 1605 ---- ---- .30A .30A .40 UNCH .40 1610 ---- ---- .30A .30A .50 UNCH .50 1615 ---- ---- .30A .30A .50 UNCH .50 1 1620 ---- ---- .40A .40A .60 UNCH .60 1 1625 ---- ---- .40A .40A .70 +.10 .60 2 2 1630 ---- ---- .50A .50A .80 +.10 .70 1635 ---- ---- .50A .50A .90 +.10 .80 750 750 1640 ---- ---- .60A .60A 1.00 +.10 .90 1645 ---- ---- .70A .70A 1.10 UNCH 1.10 1650 ---- ---- .80A .80A 1.30 +.10 1.20 1655 ---- ---- .90A .90A 1.50 +.10 1.40 1660 ---- ---- 1.00A 1.00A 1.70 +.10 1.60 1665 ---- 1.90B 1.10A 1.90B 2.00 +.20 1.80 1670 ---- 2.20B 1.20A 2.20B 2.30 +.20 2.10 1675 ---- ---- 1.40A 1.40A 2.70 +.20 2.50 1680 ---- 2.90B 1.60A 2.90B 3.10 +.30 2.80 1685 ---- 3.40B 1.80A 3.40B 3.50 +.20 3.30 1690 2.90 3.90B 2.10A 2.10A 4.10 +.30 1 3.80 1 1695 3.90 4.50B 2.40A 2.40A 4.70 +.40 2 4.30 1700 ---- 5.20B 2.70A 5.20B 5.40 +.40 5.00 300 1705 ---- 6.00B 3.10A 6.00B 6.20 +.50 5.70 5 1710 ---- 6.90B 3.50A 6.90B 7.10 +.60 6.50 1715 ---- 7.90B 4.00A 7.90B 8.00 +.50 7.50 5 1720 ---- 9.10B 4.60A 9.10B 9.20 +.70 8.50 5 1725 ---- 10.30B 5.30A 10.30B 10.40 +.70 9.70 10 11 1730 ---- 11.70B 6.10A 11.70B 11.80 +.90 10.90 1735 7.40 13.30B 6.90A 6.90A 13.30 +.90 23 12.40 3 1740 ---- 15.10B 7.90A 14.90B 15.00 +1.10 13.90 1 1745 ---- 17.00B 9.10A 17.00B 16.90 +1.20 15.70 1750 ---- 19.10B 10.30A 19.10B 18.90 +1.30 17.60 2 2 1755 ---- 21.40B 11.70A 21.40B 21.20 +1.50 19.70 1 2 1760 ---- 23.90B 13.30A 23.60B 23.60 +1.70 21.90 1 1 1765 15.50 26.50B 15.00A 15.50 26.20 +1.90 1 24.30 1770 21.00 29.30B 17.00A 17.00A 28.90 +2.00 2 26.90 1775 ---- 32.30B 19.00A 31.90B 31.90 +2.20 29.70 1780 22.60 35.40B 21.20A 21.20A 35.00 +2.30 4 32.70 8 8 1785 ---- 38.80B 23.70A 38.70B 38.30 +2.50 35.80 1790 ---- 42.30B 26.40A 42.20B 41.70 +2.60 39.10 1795 ---- 45.90B 29.20A 45.40B 45.30 +2.70 42.60 1800 ---- 49.70B 32.20A 49.20B 49.00 +2.80 46.20 1805 ---- 53.60B 35.30A 53.10B 52.80 +2.80 50.00 1810 ---- 57.70B 38.70A 57.60B 56.80 +2.90 53.90 1815 ---- 61.80B 42.10A 61.40B 60.90 +3.00 57.90 1820 ---- 66.10B 45.80A 65.60B 65.10 +3.10 62.00 1825 ---- 70.50B 49.50A 69.90B 69.40 +3.10 66.30 1830 ---- 74.70B 53.40A 74.70B 73.80 +3.20 70.60 1835 ---- 79.30B 57.50A 78.90B 78.20 +3.20 75.00 1840 ---- 84.00B 61.60A 83.50B 82.80 +3.30 79.50 1845 ---- 86.50B 65.90A 84.90B 87.40 +3.30 84.10 1850 ---- 93.30B 70.20A 92.80B 92.10 +3.40 88.70 1855 ---- 94.30B 74.70A 94.20B 96.80 +3.40 93.40 1860 ---- 99.00B 79.20A 98.90B 101.60 +3.50 98.10 1865 ---- 103.80B 83.80A 103.70B 106.30 +3.40 102.90 1870 ---- 108.60B 88.50A 108.50B 111.20 +3.60 107.60 1875 ---- 117.30B 93.20A 116.80B 116.00 +3.50 112.50 1880 ---- 118.30B 97.90A 118.20B 120.90 +3.60 117.30 1885 ---- 123.10B 102.70A 123.00B 125.80 +3.60 122.20 1890 ---- 128.00B 107.50A 127.90B 130.70 +3.70 127.00 1895 ---- 132.90B 112.30A 132.80B 135.60 +3.70 131.90 1900 ---- 141.80B 117.20A 141.30B 140.50 +3.60 136.90 1905 ---- 142.80B 122.30A 142.70B 145.50 +3.70 141.80 1910 ---- 147.70B 127.20A 147.60B 150.40 +3.70 146.70 1915 ---- 152.70B 132.10A 152.60B 155.40 +3.80 151.60 1920 ---- 157.60B 137.00A 157.50B 160.30 +3.70 156.60 1925 ---- 166.60B 141.70A 166.50B 165.30 +3.70 161.60 1930 ---- 167.50B 146.90A 167.40B 170.20 +3.70 166.50 1935 ---- 172.50B 151.80A 172.40B 175.20 +3.70 171.50 1940 ---- 177.50B 156.80A 177.40B 180.20 +3.80 176.40 1945 ---- 182.50B 161.70A 182.40B 185.20 +3.80 181.40 1950 ---- 191.40B 166.40A 191.00B 190.20 +3.80 186.40 1955 ---- 192.30B 171.80A 192.20B 195.10 +3.70 191.40 1960 ---- 197.30B 176.60A 197.20B 200.10 +3.70 196.40 1965 ---- 202.30B 181.60A 202.20B 205.10 +3.80 201.30 1970 ---- 207.30B 186.60A 207.20B 210.10 +3.80 206.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 774 1106 G3W DEC22 Gold Weekly Wednesday Option - Week 3 CALL 1555 ---- 228.40B 207.90A 207.90A 204.90 -3.80 208.70 1560 ---- 223.40B 202.90A 202.90A 199.90 -3.90 203.80 1565 ---- 218.40B 197.90A 197.90A 194.90 -3.90 198.80 1570 ---- 213.40B 192.90A 192.90A 190.00 -3.80 193.80 1575 ---- 209.00B 184.00A 184.00A 185.00 -3.80 188.80 1580 ---- 203.40B 183.00A 183.00A 180.00 -3.80 183.80 1585 ---- 198.40B 178.00A 178.00A 175.00 -3.90 178.90 1590 ---- 193.50B 173.00A 173.00A 170.10 -3.80 173.90 1595 ---- 188.50B 168.10A 168.10A 165.10 -3.80 168.90 1600 ---- 184.00B 159.10A 159.10A 160.20 -3.80 164.00 1605 ---- 178.50B 158.20A 158.20A 155.20 -3.80 159.00 1610 ---- 173.50B 153.30A 153.30A 150.30 -3.80 154.10 1615 ---- 168.60B 148.30A 148.30A 145.40 -3.80 149.20 1620 ---- 163.60B 143.40A 143.40A 140.50 -3.70 144.20 1625 ---- 159.20B 134.50A 134.50A 135.60 -3.70 139.30 1630 ---- 153.70B 133.60A 133.60A 130.70 -3.70 134.40 1635 ---- 148.70B 128.80A 128.80A 125.80 -3.80 129.60 1640 ---- 143.80B 123.90A 123.90A 121.00 -3.70 124.70 1645 ---- 138.90B 119.10A 119.10A 116.20 -3.70 119.90 1650 ---- 134.50B 110.40A 110.40A 111.30 -3.80 115.10 1655 ---- 129.10B 109.50A 109.50A 106.60 -3.70 110.30 1660 ---- 124.30B 104.70A 104.70A 101.80 -3.80 105.60 1665 ---- 119.40B 100.00A 100.00A 97.10 -3.80 100.90 1670 ---- 114.60B 95.40A 95.40A 92.50 -3.70 96.20 1675 ---- 110.30B 87.00A 87.00A 87.90 -3.70 91.60 1680 ---- 104.90B 82.50A 82.50A 83.30 -3.70 87.00 1685 ---- 100.30B 78.10A 78.10A 78.90 -3.60 82.50 1690 ---- 95.60B 73.70A 73.70A 74.50 -3.50 78.00 1695 ---- 90.90B 69.40A 69.40A 70.20 -3.50 73.70 1700 ---- 86.80B 65.20A 65.20A 65.90 -3.50 69.40 1705 ---- 82.20B 61.10A 61.10A 61.80 -3.40 65.20 1710 ---- 77.70B 57.20A 57.20A 57.80 -3.30 61.10 1715 ---- 73.30B 53.20A 53.20A 53.80 -3.30 57.10 1720 ---- 68.90B 49.40A 49.40A 50.00 -3.20 53.20 1725 ---- 64.60B 45.80A 45.80A 46.30 -3.10 49.40 1730 ---- 60.50B 42.30A 42.30A 42.80 -2.90 45.70 1735 ---- 56.40B 38.90A 38.90A 39.40 -2.80 42.20 1740 ---- 52.40B 35.70A 35.70A 36.10 -2.70 38.80 1745 ---- 48.60B 32.70A 32.70A 33.00 -2.50 35.50 1750 ---- 44.90B 29.90A 29.90A 30.10 -2.40 32.50 1755 ---- 41.40B 27.20A 27.20A 27.30 -2.30 29.60 1760 ---- 38.00B 24.60A 24.60A 24.70 -2.20 26.90 1765 ---- 34.80B 22.30A 22.30A 22.30 -2.00 24.30 10 1770 ---- 31.70B 20.10A 20.10A 20.10 -1.80 21.90 1775 ---- 28.80B 18.00A 18.00A 18.00 -1.70 19.70 5 1780 ---- 26.10B 16.20A 16.20A 16.10 -1.60 17.70 1785 ---- 23.60B 14.40A 14.40A 14.30 -1.60 15.90 1790 ---- 21.20B 12.90A 12.90A 12.70 -1.40 14.10 1795 ---- 19.00B 11.40A 11.40A 11.30 -1.30 12.60 1800 ---- 17.00B 10.10A 10.10A 10.00 -1.20 11.20 1805 ---- 15.10B 8.90A 8.90A 8.80 -1.10 9.90 1810 ---- 13.40B 7.90A 7.90A 7.70 -1.10 8.80 1815 ---- 11.90B 6.90A 6.90A 6.80 -.90 7.70 1820 ---- 10.50B 6.10A 6.10A 5.90 -.90 6.80 1825 ---- 9.20B 5.40A 5.40A 5.20 -.80 6.00 1830 ---- 8.00B 4.70A 4.70A 4.50 -.80 5.30 1835 ---- 7.00B 4.10A 4.10A 4.00 -.60 4.60 1840 ---- 6.10B 3.60A 3.60A 3.40 -.70 4.10 1845 ---- 5.40B 3.20A 3.20A 3.00 -.60 3.60 1850 ---- 4.70B 2.80A 2.80A 2.60 -.60 3.20 1855 ---- 4.10B 2.50A 2.50A 2.30 -.50 2.80 5 1860 ---- 3.60B 2.20A 2.20A 2.00 -.50 2.50 1865 ---- 3.20B 2.00A 3.20B 1.70 -.50 1 2.20 1 1 1870 ---- 2.80B 1.70A 2.80B 1.50 -.40 1.90 1875 ---- 2.40B 1.60A 2.40B 1.30 -.40 1.70 1880 ---- 2.10B 1.40A 2.10B 1.20 -.30 1.50 1885 ---- 1.90B ---- 1.90B 1.00 -.30 1 1.30 1890 ---- 1.60B 1.10A 1.60B .90 -.30 1.20 1895 ---- 1.50B 1.00A 1.50B .80 -.30 1.10 1900 ---- 1.30B ---- 1.30B .70 -.30 1.00 1905 ---- 1.20B ---- 1.20B .60 -.30 .90 1910 ---- 1.00B ---- 1.00B .50 -.30 .80 1915 ---- .90B ---- .90B .50 -.20 .70 1920 ---- .80B ---- .80B .40 -.20 .60 1925 ---- .70B ---- .70B .40 -.20 .60 1930 ---- .60B ---- .60B .30 -.20 .50 1935 ---- .60B ---- .60B .30 -.20 .50 2 1940 ---- .50B ---- .50B .30 -.10 .40 1945 ---- ---- ---- ---- .20 -.20 .40 1950 ---- .40B ---- .40B .20 -.10 .30 1955 ---- ---- ---- ---- .20 -.10 .30 1960 ---- ---- ---- ---- .20 -.10 .30 1965 ---- ---- ---- ---- .10 -.20 .30 1970 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 23 G3W DEC22 Gold Weekly Wednesday Option - Week 3 PUT 1555 ---- ---- ---- ---- .20 UNCH .20 1560 ---- ---- .20A .20A .20 -.10 .30 1565 ---- ---- .20A .20A .20 -.10 .30 1570 ---- ---- ---- ---- .20 -.10 .30 1575 ---- ---- ---- ---- .30 UNCH .30 1580 ---- ---- .30A .30A .30 -.10 .40 1585 ---- ---- .30A .30A .30 -.10 .40 1590 ---- ---- .30A .30A .40 UNCH .40 1595 ---- ---- .30A .30A .40 -.10 .50 1600 ---- ---- .40A .40A .50 UNCH .50 1605 ---- ---- .40A .40A .50 -.10 .60 2 1610 ---- ---- .40A .40A .60 UNCH .60 1615 ---- ---- .50A .50A .70 UNCH .70 1620 ---- ---- .50A .50A .80 +.10 .70 1625 ---- ---- .60A .60A .90 +.10 .80 1630 ---- ---- .60A .60A 1.00 +.10 .90 1635 ---- ---- .70A .70A 1.10 UNCH 1.10 1640 ---- ---- .80A .80A 1.30 +.10 1.20 1645 ---- ---- .90A .90A 1.40 UNCH 1.40 1650 ---- ---- 1.00A 1.00A 1.60 UNCH 1.60 1655 ---- ---- 1.10A 1.10A 1.80 UNCH 1.80 1660 ---- ---- 1.20A 1.20A 2.10 +.10 2.00 1 2 1665 ---- ---- 1.40A 1.40A 2.40 +.10 2.30 1 1670 ---- ---- 1.50A 1.50A 2.70 UNCH 2.70 1 1675 ---- 3.10B 1.70A 1.70A 3.10 +.10 3.00 1 2 1680 ---- 3.50B 2.00A 2.00A 3.60 +.20 3.40 1 1 1685 ---- 4.00B 2.20A 4.00B 4.10 +.20 3.90 1 1690 ---- 4.60B 2.50A 4.60B 4.70 +.20 4.50 1695 ---- 5.30B 2.80A 5.30B 5.40 +.30 5.10 1700 ---- 6.00B 3.20A 6.00B 6.20 +.30 5.90 1705 ---- 6.90B 3.70A 6.90B 7.00 +.30 6.70 1710 ---- 7.80B 4.20A 7.80B 8.00 +.50 7.50 1715 ---- 8.90B 4.70A 4.70A 9.00 +.50 8.50 1720 9.30 10.10B 5.40A 5.40A 10.20 +.60 2 9.60 1 1 1725 ---- 11.50B 6.10A 11.40B 11.50 +.70 10.80 1730 ---- 12.90B 7.00A 7.00A 12.90 +.80 12.10 1735 ---- 14.60B 7.90A 14.40B 14.50 +1.00 13.50 1740 ---- 16.40B 9.00A 16.20B 16.30 +1.20 15.10 1 1 1745 ---- 18.30B 10.20A 18.10B 18.10 +1.20 16.90 1750 ---- 20.40B 11.50A 20.10B 20.20 +1.40 18.80 1755 ---- 22.70B 12.90A 22.50B 22.40 +1.50 20.90 1 1760 ---- 25.20B 14.50A 24.80B 24.80 +1.60 1 23.20 1765 ---- 27.80B 16.20A 27.50B 27.40 +1.80 25.60 5 1770 ---- 30.60B 18.20A 30.30B 30.20 +2.00 28.20 5 1775 ---- 33.60B 20.30A 33.30B 33.10 +2.10 31.00 1780 ---- 36.70B 22.60A 36.30B 36.20 +2.20 34.00 1785 ---- 40.00B 25.00A 39.60B 39.40 +2.30 37.10 1790 ---- 43.40B 27.70A 43.00B 42.80 +2.40 40.40 1795 ---- 47.00B 30.50A 46.60B 46.30 +2.50 43.80 1800 ---- 50.80B 33.40A 50.30B 50.00 +2.60 47.40 1805 ---- 54.60B 36.60A 54.20B 53.80 +2.70 51.10 1810 ---- 58.40B 40.00A 58.00B 57.70 +2.70 55.00 1815 ---- 62.70B 43.40A 62.20B 61.80 +2.90 58.90 1820 ---- 66.90B 47.00A 66.40B 65.90 +2.90 63.00 1825 ---- 71.10B 50.70A 71.10B 70.20 +3.00 67.20 1830 ---- 75.60B 54.60A 75.10B 74.50 +3.00 71.50 1835 ---- 80.10B 58.50A 79.50B 78.90 +3.10 75.80 1840 ---- 84.60B 62.60A 84.00B 83.40 +3.20 80.20 1845 ---- 89.20B 66.80A 89.10B 88.00 +3.30 84.70 1850 ---- 93.70B 71.10A 93.30B 92.60 +3.30 89.30 1855 ---- 94.60B 75.50A 94.50B 97.20 +3.30 93.90 1860 ---- 99.30B 79.90A 99.20B 101.90 +3.30 98.60 1865 ---- 104.00B 84.50A 103.90B 106.70 +3.40 103.30 1870 ---- 108.80B 89.10A 108.70B 111.40 +3.40 108.00 1875 ---- 117.60B 93.70A 117.00B 116.20 +3.40 112.80 1880 ---- 118.40B 98.70A 118.30B 121.10 +3.50 117.60 1885 ---- 123.20B 103.40A 123.10B 125.90 +3.50 122.40 1890 ---- 128.10B 108.20A 128.00B 130.80 +3.50 127.30 1895 ---- 133.00B 113.00A 132.90B 135.70 +3.50 132.20 1900 ---- 141.90B 117.50A 141.40B 140.60 +3.60 137.00 1905 ---- 142.80B 122.60A 142.70B 145.50 +3.60 141.90 1910 ---- 147.70B 127.60A 147.60B 150.40 +3.50 146.90 1915 ---- 152.60B 132.40A 152.50B 155.40 +3.60 151.80 1920 ---- 157.60B 137.30A 157.50B 160.30 +3.60 156.70 1925 ---- 166.60B 141.90A 166.10B 165.30 +3.70 161.60 1930 ---- 167.50B 147.10A 167.40B 170.20 +3.60 166.60 1935 ---- 172.40B 152.10A 172.30B 175.20 +3.60 171.60 1940 ---- 177.40B 157.00A 177.30B 180.20 +3.70 176.50 1945 ---- 182.40B 161.90A 182.30B 185.20 +3.70 181.50 1950 ---- 191.40B 166.50A 191.00B 190.10 +3.70 186.40 1955 ---- 192.30B 172.10A 192.10B 195.10 +3.70 191.40 1960 ---- 197.30B 176.80A 197.20B 200.10 +3.70 196.40 1965 ---- 202.30B 181.80A 202.20B 205.10 +3.70 201.40 1970 ---- 207.30B 186.80A 207.20B 210.10 +3.70 206.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 6 22 G5W NOV22 Gold Weekly Wednesday Option - Week 5 CALL 1445 ---- 332.70B 317.80A 317.80A 314.90 -3.90 318.80 1450 ---- 327.80B 312.70A 312.70A 309.90 -3.90 313.80 1455 ---- 322.70B 307.80A 307.80A 304.90 -3.90 308.80 1460 ---- 317.70B 302.80A 302.80A 299.90 -3.90 303.80 1465 ---- 312.70B 297.80A 297.80A 294.90 -3.90 298.80 1470 ---- 307.70B 292.80A 292.80A 289.90 -3.90 293.80 1475 ---- 302.70B 287.80A 287.80A 284.90 -3.90 288.80 1480 ---- 297.70B 282.80A 282.80A 279.90 -3.90 283.80 1485 ---- 292.70B 277.80A 277.80A 274.90 -3.90 278.80 1490 ---- 287.70B 272.80A 272.80A 269.90 -3.90 273.80 1495 ---- 282.70B 267.80A 267.80A 264.90 -3.90 268.80 1500 ---- 277.80B 262.70A 262.70A 259.90 -3.90 263.80 1505 ---- 272.70B 257.80A 257.80A 254.90 -3.90 258.80 1510 ---- 267.70B 252.80A 252.80A 249.90 -3.90 253.80 1515 ---- 262.70B 247.80A 247.80A 244.90 -3.90 248.80 1520 ---- 257.70B 242.80A 242.80A 239.90 -3.90 243.80 1525 ---- 252.70B 237.80A 237.80A 234.90 -3.90 238.80 1530 ---- 247.70B 232.80A 232.80A 229.90 -3.90 233.80 1535 ---- 242.70B 227.80A 227.80A 224.90 -3.90 228.80 1540 ---- 237.70B 222.80A 222.80A 219.90 -3.90 223.80 1545 ---- 232.70B 217.80A 217.80A 214.90 -3.90 218.80 1550 ---- 227.80B 212.70A 212.70A 209.90 -3.90 213.80 1555 ---- 222.70B 207.80A 207.80A 204.90 -3.90 208.80 1560 ---- 217.70B 202.80A 202.80A 199.90 -3.90 203.80 1565 ---- 212.70B 197.80A 197.80A 194.90 -3.90 198.80 1570 ---- 207.70B 192.80A 192.80A 189.90 -3.90 193.80 1575 ---- 202.70B 187.80A 187.80A 184.90 -3.90 188.80 1580 ---- 197.70B 182.80A 182.80A 179.90 -3.90 183.80 1585 ---- 192.70B 177.80A 177.80A 174.90 -3.90 178.80 1590 ---- 187.70B 172.80A 172.80A 169.90 -3.90 173.80 1595 ---- 182.70B 167.80A 167.80A 164.90 -3.90 168.80 1600 ---- 177.80B 162.70A 162.70A 159.90 -3.90 163.80 1605 ---- 172.70B 157.80A 157.80A 154.90 -3.90 158.80 1610 ---- 167.70B 152.80A 152.80A 149.90 -3.90 153.80 1615 ---- 162.70B 147.80A 147.80A 144.90 -3.90 148.80 1620 ---- 157.70B 142.80A 142.80A 139.90 -3.90 143.80 1625 ---- 152.70B 137.80A 137.80A 134.90 -3.90 138.80 1630 ---- 147.80B 132.80A 132.80A 129.90 -3.90 133.80 1635 ---- 142.80B 127.80A 127.80A 124.90 -3.90 128.80 1640 ---- 137.80B 122.80A 122.80A 119.90 -3.90 123.80 1645 ---- 132.80B 117.80A 117.80A 114.90 -3.90 118.80 1650 ---- 127.80B 112.80A 112.80A 109.90 -3.90 113.80 1655 ---- 122.80B 107.80A 107.80A 104.90 -3.90 108.80 1660 ---- 117.80B 102.80A 102.80A 99.90 -3.90 103.80 1665 ---- 112.80B 97.80A 97.80A 94.90 -3.90 98.80 1670 ---- 107.70B 92.80A 92.80A 89.90 -3.90 93.80 1675 ---- 102.70B 87.80A 87.80A 84.90 -3.90 88.80 1680 ---- 97.70B 82.80A 82.80A 79.90 -3.90 83.80 1685 ---- 92.70B 77.80A 77.80A 74.90 -3.90 78.80 1690 ---- 87.70B 72.80A 72.80A 69.90 -3.90 73.80 1695 ---- 82.80B 67.80A 67.80A 64.90 -3.90 68.80 1700 ---- 78.30B 62.80A 62.80A 59.90 -3.90 63.80 1 1 1705 ---- 72.70B 57.80A 57.80A 54.90 -3.90 58.80 1710 ---- 67.70B 52.80A 52.80A 49.90 -3.90 53.80 1715 ---- 62.70B 47.80A 47.80A 44.90 -3.90 48.80 1720 ---- 57.80B 42.80A 42.80A 39.90 -3.90 43.80 1725 ---- 53.30B 37.70A 37.70A 34.90 -3.90 38.80 1730 ---- 47.80B 32.80A 32.80A 29.90 -3.90 33.80 1 1735 ---- 42.70B 27.80A 27.80A 24.90 -4.00 28.90 1740 ---- 37.70B 22.80A 22.80A 19.90 -4.10 24.00 1 1745 ---- 32.70B 17.80A 17.80A 14.90 -4.40 8 19.30 8 71 1750 28.00 28.30B 11.00A 11.00A 9.90 -4.80 6 14.70 2 8 1755 13.20 22.90B 6.00A 6.00A 4.90 -5.70 7 10.60 7 73 1760 15.00 18.10B .30A .30A .00 -7.10 12 7.10 9 30 1765 10.80 13.50B .10 .10 .00 -4.30 222 4.30 136 78 1770 3.00 9.20B .10A .10A .00 -2.50 254 2.50 40 17 1775 1.30 5.50B .10 .10 .00 -1.40 412 1.40 322 203 1780 .60 3.00B .10A .10A .00 -.70 80 .70 46 27 1785 1.10 1.30 .10A .60B .00 -.40 14 .40 42 45 1790 .40 .50B .10 .10A .00 -.20 11 .20 8 111 1795 .20 .20 .10 .10 .00 -.10 3 .10 38 83 1800 ---- ---- ---- ---- .00 -.10 .10 5 115 1805 ---- ---- ---- ---- .00 -.10 .10 3 17 1810 ---- ---- ---- ---- .00 -.10 .10 45 1815 ---- ---- ---- ---- .00 -.10 .10 12 1820 ---- ---- ---- ---- .00 -.10 .10 15 1825 ---- ---- ---- ---- .00 -.10 .10 5 1830 ---- ---- ---- ---- .00 -.10 .10 12 1835 ---- ---- ---- ---- .00 -.10 .10 7 1840 ---- ---- ---- ---- .00 -.10 .10 1845 ---- ---- ---- ---- .00 -.10 .10 11 1850 .10 .10 .10 .10 .00 -.10 3 .10 13 1855 ---- ---- ---- ---- .00 -.10 .10 1860 ---- ---- ---- ---- .00 -.10 .10 3 6 1865 ---- ---- ---- ---- .00 -.10 .10 1870 ---- ---- ---- ---- .00 -.10 .10 1875 ---- ---- ---- ---- .00 -.10 .10 1880 ---- ---- ---- ---- .00 -.10 .10 1885 ---- ---- ---- ---- .00 -.10 .10 1890 ---- ---- ---- ---- .00 -.10 .10 1895 ---- ---- ---- ---- .00 -.10 .10 1900 ---- ---- ---- ---- .00 -.10 .10 10 1905 ---- ---- ---- ---- .00 -.10 .10 1910 ---- ---- ---- ---- .00 -.10 .10 2 1915 ---- ---- ---- ---- .00 -.10 .10 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 1980 ---- ---- ---- ---- .00 -.10 .10 1985 ---- ---- ---- ---- .00 -.10 .10 1990 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1032 670 1019 G5W NOV22 Gold Weekly Wednesday Option - Week 5 PUT 1445 ---- ---- ---- ---- .00 -.10 .10 1450 ---- ---- ---- ---- .00 -.10 .10 9 1455 ---- ---- ---- ---- .00 -.10 .10 1460 ---- ---- ---- ---- .00 -.10 .10 1465 ---- ---- ---- ---- .00 -.10 .10 1470 ---- ---- ---- ---- .00 -.10 .10 1475 ---- ---- ---- ---- .00 -.10 .10 1480 ---- ---- ---- ---- .00 -.10 .10 1485 ---- ---- ---- ---- .00 -.10 .10 1490 ---- ---- ---- ---- .00 -.10 .10 1495 ---- ---- ---- ---- .00 -.10 .10 1500 ---- ---- ---- ---- .00 -.10 .10 1505 ---- ---- ---- ---- .00 -.10 .10 1510 ---- ---- ---- ---- .00 -.10 .10 1515 ---- ---- ---- ---- .00 -.10 .10 1520 ---- ---- ---- ---- .00 -.10 .10 2 1525 ---- ---- ---- ---- .00 -.10 .10 1530 ---- ---- ---- ---- .00 -.10 .10 3 1535 ---- ---- ---- ---- .00 -.10 .10 24 1540 ---- ---- ---- ---- .00 -.10 .10 1545 ---- ---- ---- ---- .00 -.10 .10 15 1550 ---- ---- ---- ---- .00 -.10 .10 5 1555 ---- ---- ---- ---- .00 -.10 .10 1560 ---- ---- ---- ---- .00 -.10 .10 1565 ---- ---- ---- ---- .00 -.10 .10 1570 ---- ---- ---- ---- .00 -.10 .10 9 1575 ---- ---- ---- ---- .00 -.10 .10 1580 ---- ---- ---- ---- .00 -.10 .10 1585 ---- ---- ---- ---- .00 -.10 .10 1590 ---- ---- ---- ---- .00 -.10 .10 1595 ---- ---- ---- ---- .00 -.10 .10 1600 ---- ---- ---- ---- .00 -.10 .10 8 1605 ---- ---- ---- ---- .00 -.10 .10 1610 ---- ---- ---- ---- .00 -.10 .10 10 1615 ---- ---- ---- ---- .00 -.10 .10 1620 ---- ---- ---- ---- .00 -.10 .10 55 1625 ---- ---- ---- ---- .00 -.10 .10 1 1630 ---- ---- ---- ---- .00 -.10 .10 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 236 1645 ---- ---- ---- ---- .00 -.10 .10 200 1650 ---- ---- ---- ---- .00 -.10 .10 1398 1655 ---- ---- ---- ---- .00 -.10 .10 6 1660 ---- ---- ---- ---- .00 -.10 .10 36 1665 ---- ---- ---- ---- .00 -.10 .10 5 1670 ---- ---- ---- ---- .00 -.10 .10 500 1675 ---- ---- ---- ---- .00 -.10 .10 20 1680 ---- ---- ---- ---- .00 -.10 .10 14 1685 ---- ---- ---- ---- .00 -.10 .10 4 1690 ---- ---- ---- ---- .00 -.10 .10 12 1695 ---- ---- ---- ---- .00 -.10 .10 7 1700 ---- ---- ---- ---- .00 -.10 .10 10 1705 ---- ---- ---- ---- .00 -.10 .10 11 1710 ---- ---- ---- ---- .00 -.10 .10 8 1715 ---- ---- ---- ---- .00 -.10 .10 13 1720 ---- ---- ---- ---- .00 -.10 .10 1 11 1725 ---- ---- ---- ---- .00 -.10 .10 1 62 1730 ---- ---- ---- ---- .00 -.10 .10 1 7 1735 ---- ---- .10A .10A .00 -.20 .20 4 21 1740 ---- ---- .10A .10A .00 -.30 1 .30 9 172 1745 .10 .10 .10 .10 .00 -.60 6 .60 212 215 1750 .20 .20 .10 .10 .00 -1.00 8 1.00 14 47 1755 1.00 1.00 .10 .10A .00 -1.90 73 1.90 44 142 1760 .40 3.70B .10 .30B .10 -3.30 190 3.40 29 32 1765 3.70 6.20B .20 2.00B 5.10 -.50 279 5.60 14 51 1770 5.30 9.50B 1.10 7.90 10.10 +1.30 366 8.80 165 74 1775 4.00 14.00B 2.50A 12.00B 15.10 +2.40 153 12.70 7 19 1780 ---- 17.80B 4.90A 17.70B 20.10 +3.10 17.00 1785 ---- 22.60B 8.20A 22.50B 25.10 +3.40 1 21.70 9 1790 13.40 27.50B 12.40A 27.00B 30.10 +3.60 1 26.50 1 1795 ---- 32.40B 17.10A 32.30B 35.10 +3.70 31.40 2 1800 25.00 37.40B 21.90A 23.80A 40.10 +3.70 4 36.40 3 1805 ---- 42.30B 27.30A 42.20B 45.10 +3.70 41.40 1810 ---- 47.30B 32.30A 47.20B 50.10 +3.70 46.40 1 1815 ---- 52.30B 37.30A 52.20B 55.10 +3.70 51.40 1 1820 ---- 57.30B 42.30A 57.20B 60.10 +3.70 56.40 1825 ---- 62.30B 46.80A 62.20B 65.10 +3.70 61.40 1830 ---- 67.30B 52.40A 67.20B 70.10 +3.70 66.40 1835 ---- 72.30B 57.40A 72.20B 75.10 +3.70 71.40 1840 ---- 77.30B 62.30A 77.20B 80.10 +3.70 76.40 1845 ---- 82.30B 67.30A 82.20B 85.10 +3.70 81.40 1850 ---- 87.30B 72.30A 87.20B 90.10 +3.70 86.40 1855 ---- 92.30B 77.30A 92.20B 95.10 +3.70 91.40 1860 ---- 97.30B 82.30A 97.20B 100.10 +3.70 96.40 1865 ---- 102.30B 87.30A 102.20B 105.10 +3.70 101.40 1870 ---- 107.30B 92.30A 107.20B 110.10 +3.70 106.40 1875 ---- 112.30B 97.30A 112.20B 115.10 +3.70 111.40 1880 ---- 117.30B 102.30A 117.20B 120.10 +3.70 116.40 1885 ---- 122.30B 107.30A 122.20B 125.10 +3.70 121.40 1890 ---- 127.30B 112.30A 127.20B 130.10 +3.70 126.40 1895 ---- 132.30B 117.30A 132.20B 135.10 +3.70 131.40 1900 ---- 137.30B 122.30A 137.20B 140.10 +3.70 136.40 1905 ---- 142.30B 127.30A 142.20B 145.10 +3.70 141.40 1910 ---- 147.30B 132.30A 147.20B 150.10 +3.70 146.40 1915 ---- 152.30B 137.30A 152.20B 155.10 +3.70 151.40 1920 ---- 157.20B 142.30A 157.10B 160.10 +3.70 156.40 1925 ---- 162.20B 147.30A 162.10B 165.10 +3.70 161.40 1930 ---- 167.20B 152.30A 167.10B 170.10 +3.70 166.40 1935 ---- 172.20B 157.30A 172.10B 175.10 +3.70 171.40 1940 ---- 177.20B 162.30A 177.10B 180.10 +3.70 176.40 1945 ---- 182.20B 167.30A 182.10B 185.10 +3.70 181.40 1950 ---- 187.30B 172.20A 187.20B 190.10 +3.70 186.40 1955 ---- 192.20B 177.30A 192.10B 195.10 +3.70 191.40 1960 ---- 197.20B 182.30A 197.10B 200.10 +3.70 196.40 1965 ---- 202.20B 187.30A 202.10B 205.10 +3.70 201.40 1970 ---- 207.20B 192.30A 207.10B 210.10 +3.70 206.40 1975 ---- 212.20B 197.30A 212.10B 215.10 +3.70 211.40 1980 ---- 217.20B 202.30A 217.10B 220.10 +3.70 216.40 1985 ---- 222.20B 207.30A 222.10B 225.10 +3.70 221.40 1990 ---- 227.20B 212.30A 227.10B 230.10 +3.70 226.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1082 501 3491 OG JAN23 Gold Option CALL 1000 ---- 783.40B 762.90A 762.90A 759.90 -3.80 763.70 1050 ---- 733.40B 712.80A 712.80A 709.90 -3.80 713.70 1100 ---- 683.20B 662.80A 662.80A 659.90 -3.80 663.70 1150 ---- 633.40B 612.80A 612.80A 609.90 -3.80 613.70 1175 ---- 608.40B 587.80A 587.80A 584.90 -3.80 588.70 1200 ---- 583.40B 562.80A 562.80A 559.90 -3.80 563.70 1225 ---- 558.40B 537.80A 537.80A 534.90 -3.80 538.70 1250 ---- 533.30B 512.80A 512.80A 509.90 -3.80 513.70 12 1275 ---- 508.40B 487.80A 487.80A 484.90 -3.80 488.70 1300 ---- 483.40B 462.80A 462.80A 459.90 -3.80 463.70 1325 ---- 458.40B 437.80A 437.80A 434.90 -3.80 438.70 1350 ---- 433.40B 412.80A 412.80A 409.90 -3.80 413.70 22 1360 ---- 423.40B 402.80A 402.80A 399.90 -3.80 403.70 1370 ---- 413.40B 392.80A 392.80A 389.90 -3.80 393.70 1375 ---- 408.40B 387.80A 387.80A 384.90 -3.80 388.70 1380 ---- 403.40B 382.80A 382.80A 379.90 -3.80 383.70 1390 ---- 393.40B 372.80A 372.80A 369.90 -3.80 373.70 1400 ---- 383.40B 362.80A 362.80A 359.90 -3.80 363.70 1 1410 ---- 373.40B 352.80A 352.80A 349.90 -3.80 353.70 1420 ---- 363.40B 342.80A 342.80A 339.90 -3.80 343.70 1425 ---- 358.40B 337.80A 337.80A 334.90 -3.80 338.70 1430 ---- 353.40B 332.80A 332.80A 329.90 -3.80 333.70 1440 ---- 343.40B 322.80A 322.80A 319.90 -3.80 323.70 1445 ---- 338.40B 317.80A 317.80A 314.90 -3.80 318.70 1450 ---- 333.40B 312.80A 312.80A 309.90 -3.80 313.70 1 1455 ---- 328.40B 307.80A 307.80A 304.90 -3.80 308.70 1460 ---- 323.40B 302.80A 302.80A 299.90 -3.80 303.70 1465 ---- 318.40B 297.80A 297.80A 294.90 -3.80 298.70 2 1470 ---- 313.40B 292.80A 292.80A 289.90 -3.80 293.70 1475 ---- 308.40B 287.80A 287.80A 284.90 -3.80 288.70 1480 ---- 303.40B 282.80A 282.80A 279.90 -3.80 283.70 1485 ---- 298.40B 277.80A 277.80A 274.90 -3.80 278.70 1490 ---- 293.40B 272.80A 272.80A 269.90 -3.80 273.70 1495 ---- 288.40B 267.80A 267.80A 264.90 -3.80 268.70 1500 ---- 283.40B 262.80A 262.80A 259.90 -3.80 263.70 7 1505 ---- 278.40B 255.60A 255.60A 254.90 -3.80 258.70 1510 ---- 273.40B 252.80A 252.80A 249.90 -3.80 253.70 1515 ---- 268.40B 247.80A 247.80A 244.90 -3.80 248.70 1520 ---- 263.40B 242.80A 242.80A 239.90 -3.80 243.70 1525 ---- 258.40B 237.80A 237.80A 234.90 -3.80 238.70 1530 ---- 253.40B 232.80A 232.80A 229.90 -3.80 233.70 1535 ---- 248.40B 227.80A 227.80A 224.90 -3.80 228.70 1540 ---- 243.40B 222.90A 222.90A 219.90 -3.80 223.70 1 1545 ---- 238.40B 217.90A 217.90A 214.90 -3.90 218.80 1550 ---- 233.40B 208.80A 208.80A 210.00 -3.80 213.80 92 1555 ---- 228.40B 207.80A 207.80A 205.00 -3.80 208.80 4 1560 ---- 223.50B 202.80A 202.80A 200.00 -3.80 203.80 1 1565 ---- 218.50B 195.70A 195.70A 195.00 -3.90 198.90 1570 ---- 213.50B 190.70A 190.70A 190.10 -3.80 193.90 1575 ---- 209.00B 184.00A 184.00A 185.10 -3.80 188.90 1580 ---- 203.50B 180.80A 180.80A 180.20 -3.80 184.00 4 1585 ---- 198.60B 175.80A 175.80A 175.20 -3.80 179.00 1590 ---- 193.70B 170.90A 170.90A 170.30 -3.80 174.10 1595 ---- 188.70B 165.90A 165.90A 165.30 -3.80 169.10 1600 ---- 184.20B 159.30A 159.30A 160.40 -3.80 164.20 153 1605 ---- 178.80B 156.10A 156.10A 155.50 -3.80 159.30 1610 ---- 173.80B 151.20A 151.20A 150.60 -3.70 154.30 3 1615 ---- 168.90B 146.30A 146.30A 145.70 -3.70 149.40 1 1620 ---- 163.90B 141.40A 141.40A 140.80 -3.70 144.50 3 1625 ---- 159.40B 134.80A 134.80A 135.90 -3.70 139.60 610 1630 ---- 154.10B 131.70A 131.70A 131.10 -3.70 134.80 4 1635 ---- 148.90B 126.90A 126.90A 126.30 -3.60 129.90 1640 ---- 144.10B 122.10A 122.10A 121.50 -3.60 125.10 3 1645 ---- 139.40B 117.30A 117.30A 116.70 -3.60 120.30 3 1650 119.00 134.90B 110.90A 110.90A 111.90 -3.60 1 115.50 864 1655 ---- 129.60B 107.90A 107.90A 107.20 -3.60 110.80 302 1660 ---- 124.80B 103.20A 103.20A 102.50 -3.60 106.10 310 1665 ---- 120.00B 98.60A 98.60A 97.90 -3.60 101.50 60 1670 ---- 115.20B 94.00A 94.00A 93.30 -3.60 96.90 34 1675 106.60 110.90B 87.80A 110.90B 88.80 -3.50 1 92.30 903 1680 ---- 105.80B 83.40A 83.40A 84.30 -3.50 87.80 262 1685 ---- 101.10B 79.00A 79.00A 79.90 -3.50 83.40 269 1690 ---- 96.40B 74.70A 74.70A 75.60 -3.40 79.00 911 1695 83.00 92.20B 70.40A 92.20B 71.30 -3.40 2 74.70 170 1700 81.10 87.70B 66.40A 87.70B 67.20 -3.30 11 70.50 2 1341 1705 ---- 83.20B 62.20A 62.20A 63.10 -3.20 66.30 124 1710 ---- 78.70B 58.30A 58.30A 59.10 -3.20 62.30 267 1715 ---- 74.40B 54.50A 54.50A 55.30 -3.10 1 58.40 137 1720 ---- 70.10B 50.80A 50.80A 51.60 -3.00 54.60 767 1725 ---- 65.90B 47.20A 47.20A 47.90 -3.00 50.90 758 1730 ---- 61.80B 43.80A 43.80A 44.50 -2.80 47.30 309 1735 ---- 57.90B 40.50A 40.50A 41.10 -2.80 10 43.90 1655 1740 ---- 54.00B 37.30A 37.30A 38.00 -2.60 40.60 2 791 1745 ---- 50.20B 34.40A 34.40A 34.90 -2.50 15 37.40 132 220 1750 42.50 46.60B 31.50A 46.00A 32.00 -2.30 83 34.30 190 2881 1755 ---- 43.20B 28.80A 28.80A 29.30 -2.20 31.50 30 183 1760 31.40 39.80B 26.20A 26.20A 26.80 -2.00 2 28.80 68 512 1765 28.00 36.70B 23.90A 30.30A 24.40 -1.80 34 26.20 85 365 1770 26.50 33.70B 21.70A 33.70B 22.10 -1.70 158 23.80 354 1384 1775 23.40 30.90B 19.60A 30.90B 20.00 -1.50 135 21.50 64 1180 1780 21.10 28.20B 17.70A 28.10 18.00 -1.50 120 19.50 52 608 1785 20.70 25.70B 16.00A 25.70B 16.20 -1.40 17 17.60 17 844 1790 19.50 23.30B 14.30A 18.80A 14.60 -1.30 59 15.90 17 272 1795 14.80 21.10B 12.80A 21.10B 13.10 -1.20 58 14.30 8 166 1800 12.40 19.00 11.60A 18.90B 11.70 -1.10 719 12.80 620 5293 1805 17.00 17.10B 10.30A 16.90A 10.50 -.90 36 11.40 175 255 1810 13.40 15.40B 9.30A 9.30A 9.40 -.80 37 10.20 2 754 1815 9.80 13.80B 8.30A 13.80B 8.30 -.80 27 9.10 24 847 1820 12.00 12.30B 7.40A 11.80A 7.40 -.70 3 8.10 7 723 1825 8.20 11.10 6.50 11.00A 6.50 -.70 547 7.20 48 1222 1830 ---- 9.80B 5.80A 5.80A 5.80 -.60 1 6.40 30 357 1835 6.10 8.70B 5.20A 5.20A 5.10 -.60 6 5.70 8 517 1840 5.90 7.80B 4.60A 7.80B 4.50 -.50 19 5.00 10 576 1845 6.30 6.90B 4.10A 5.50A 4.00 -.50 17 4.50 16 229 1850 4.50 6.10 3.60A 6.10 3.60 -.40 612 4.00 167 3944 1855 4.10 5.50 3.20A 5.40A 3.20 -.30 11 3.50 4 331 1860 3.50 4.90 2.90A 4.80A 2.90 -.30 19 3.20 42 1285 1865 3.10 4.30 2.60A 4.30 2.50 -.30 3 2.80 4 491 1870 3.50 3.80B 2.30A 2.80A 2.30 -.20 18 2.50 4 301 1875 3.10 3.50 2.10A 3.50 2.00 -.30 78 2.30 29 1621 1880 2.20 3.00B 1.80A 1.80A 1.80 -.20 41 2.00 8 406 1885 2.10 2.70B 1.70A 1.70A 1.60 -.20 14 1.80 13 107 1890 2.20 2.40B 1.50A 1.50A 1.40 -.20 5 1.60 141 1895 1.50 2.20B 1.30A 1.30A 1.20 -.20 7 1.40 12 158 1900 1.60 1.90B 1.20A 1.90B 1.10 -.20 335 1.30 162 6796 1905 1.50 1.70 1.10A 1.70 1.00 -.20 65 1.20 184 1910 1.70 1.70 1.00A 1.60A .90 -.20 2 1.10 393 1915 1.30 1.40B .90A 1.20A .80 -.20 3 1.00 457 1920 1.00 1.40 .80A 1.30A .80 -.10 4 .90 6 260 1925 .90 1.10 .70A 1.10 .70 -.10 26 .80 1 578 1930 .90 1.00B .70A .70A .60 -.10 7 .70 1 589 1935 .60 .90B .60 .90B .60 -.10 9 .70 1 95 1940 .70 .80B .70 .60A .50 -.10 7 .60 116 1945 .50 .70 .50 .70 .50 UNCH 60 .50 3 172 1950 .60 .60 .50A .50A .40 -.10 25 .50 58 1927 1955 ---- .60B ---- .60B .40 UNCH .40 92 1960 ---- .50B ---- .50B .40 UNCH .40 5 79 1965 .40 .50B .40 .50B .30 -.10 12 .40 2 41 1970 .40 .50 .30 .50 .30 UNCH 7 .30 94 1975 ---- .40B ---- .40B .30 UNCH 22 .30 1 858 1980 ---- .40B ---- .40B .20 -.10 70 .30 25 81 1985 .40 .40 .40 .40 .20 UNCH 1 .20 56 1990 ---- .30B ---- .30B .20 UNCH .20 320 1995 ---- .30B ---- .30B .20 UNCH .20 222 2000 .30 .30 .20A .20A .20 UNCH 12 .20 6247 2005 ---- ---- ---- ---- .10 -.10 .20 82 2010 ---- ---- ---- ---- .10 -.10 .20 48 2015 ---- .20B ---- .20B .10 UNCH .10 46 2020 .20 .20 .20 .20 .10 UNCH 1 .10 71 2025 ---- .20B ---- .20B .10 UNCH .10 102 2030 ---- .20B ---- .20B .10 UNCH .10 62 2035 .20 .20 .20 .20 .10 UNCH 9 .10 3 51 2040 ---- ---- ---- ---- .10 UNCH .10 20 2045 .10 .10 .10 .10 .10 UNCH 2 .10 143 2050 ---- ---- ---- ---- .10 UNCH .10 428 2055 ---- ---- ---- ---- .10 UNCH .10 156 2060 .10 .10 .10 .10 .10 UNCH 3 .10 69 2065 ---- ---- ---- ---- .10 UNCH .10 34 35 2070 .10 .10 .10 .10 .10 UNCH 3 .10 55 2075 ---- ---- ---- ---- .10 UNCH .10 91 2080 .10 .10 .10 .10 .10 UNCH 65 .10 224 2085 ---- ---- ---- ---- .10 UNCH .10 20 2090 .10 .10 .10 .10 .10 UNCH 66 .10 6 26 2095 ---- ---- ---- ---- .10 UNCH .10 23 2100 .10 .10 .10 .10 .10 UNCH 50 .10 735 2105 .10 .10 .10 .10 .10 UNCH 10 .10 29 2110 .10 .10 .10 .10 .10 UNCH 10 .10 8 2115 .10 .10 .10 .10 .10 UNCH 10 .10 2 2120 .10 .10 .10 .10 .10 UNCH 10 .10 21 2125 .10 .10 .10 .10 .10 UNCH 5 .10 2 545 2130 ---- ---- ---- ---- .10 UNCH .10 34 2135 ---- ---- ---- ---- .10 UNCH .10 35 2140 ---- ---- ---- ---- .10 UNCH .10 46 2145 ---- ---- ---- ---- .10 UNCH .10 2 2150 ---- ---- ---- ---- .10 UNCH .10 207 2155 ---- ---- ---- ---- .10 UNCH .10 2 2160 ---- ---- ---- ---- .10 UNCH .10 13 2165 ---- ---- ---- ---- .10 UNCH .10 4 2170 ---- ---- ---- ---- .10 UNCH .10 12 2175 ---- ---- ---- ---- .10 UNCH .10 179 2180 ---- ---- ---- ---- .10 UNCH .10 9 2185 ---- ---- ---- ---- .10 UNCH .10 12 2190 ---- ---- ---- ---- .10 UNCH .10 11 2195 ---- ---- ---- ---- .10 UNCH .10 28 2200 ---- ---- ---- ---- .10 UNCH .10 815 2205 ---- ---- ---- ---- .10 UNCH .10 2 2210 ---- ---- ---- ---- .10 UNCH .10 32 2215 ---- ---- ---- ---- .10 UNCH .10 2220 ---- ---- ---- ---- .10 UNCH .10 5 2225 ---- ---- ---- ---- .10 UNCH .10 47 2230 ---- ---- ---- ---- .10 UNCH .10 15 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 18 2245 ---- ---- ---- ---- .10 UNCH .10 1 2250 ---- ---- ---- ---- .10 UNCH .10 306 2255 ---- ---- ---- ---- .10 UNCH .10 2260 ---- ---- ---- ---- .10 UNCH .10 2 2265 ---- ---- ---- ---- .10 UNCH .10 7 2270 ---- ---- ---- ---- .10 UNCH .10 17 2275 ---- ---- ---- ---- .10 UNCH .10 86 2280 ---- ---- ---- ---- .10 UNCH .10 147 2290 ---- ---- ---- ---- .10 UNCH .10 19 2300 ---- ---- ---- ---- .10 UNCH .10 4461 2310 ---- ---- ---- ---- .10 UNCH .10 24 2320 ---- ---- ---- ---- .10 UNCH .10 51 2325 ---- ---- ---- ---- .10 UNCH .10 115 2330 ---- ---- ---- ---- .10 UNCH .10 48 2340 ---- ---- ---- ---- .10 UNCH .10 33 2350 ---- ---- ---- ---- .10 UNCH .10 1064 2360 ---- ---- ---- ---- .10 UNCH .10 10 2375 ---- ---- ---- ---- .10 UNCH .10 44 2400 ---- ---- ---- ---- .10 UNCH .10 8843 2425 ---- ---- ---- ---- .10 UNCH .10 424 2450 ---- ---- ---- ---- .10 UNCH .10 1429 2475 ---- ---- ---- ---- .10 UNCH .10 108 2500 ---- ---- ---- ---- .10 UNCH .10 5184 2525 ---- ---- ---- ---- .10 UNCH .10 120 2550 ---- ---- ---- ---- .10 UNCH .10 445 2700 ---- ---- ---- ---- .10 UNCH .10 216 2750 ---- ---- ---- ---- .10 UNCH .10 101 2800 ---- ---- ---- ---- .10 UNCH .10 594 3000 ---- ---- ---- ---- .10 UNCH .10 229 3100 ---- ---- ---- ---- .10 UNCH .10 230 900 ---- 883.30B 862.90A 862.90A 859.90 -3.80 863.70 950 ---- 833.30B 812.90A 812.90A 809.90 -3.80 813.70 OG FEB23 Gold Option CALL 1000 ---- 782.90B 762.90A 762.90A 759.90 -3.80 763.70 1025 ---- 758.00B 737.90A 737.90A 734.90 -3.80 738.70 1050 ---- 732.90B 712.90A 712.90A 709.90 -3.80 713.70 1075 ---- 708.10B 687.90A 687.90A 684.90 -3.80 688.70 1100 ---- 683.00B 662.90A 662.90A 659.90 -3.80 663.70 1125 ---- 658.10B 637.90A 637.90A 634.90 -3.80 638.70 1150 ---- 633.00B 612.90A 612.90A 609.90 -3.80 613.70 1175 ---- 608.10B 587.90A 587.90A 584.90 -3.80 588.70 1200 ---- 583.00B 562.90A 562.90A 559.90 -3.80 563.70 1 1225 ---- 558.00B 537.90A 537.90A 534.90 -3.80 538.70 1250 ---- 533.00B 512.80A 512.80A 509.90 -3.80 513.70 1275 ---- 508.00B 487.80A 487.80A 484.90 -3.80 488.70 1300 ---- 483.10B 462.80A 462.80A 459.90 -3.80 463.70 1325 ---- 458.10B 437.90A 437.90A 434.90 -3.80 438.70 1350 ---- 433.30B 412.90A 412.90A 409.90 -3.80 413.70 5 1360 ---- 423.10B 402.90A 402.90A 399.90 -3.80 403.70 1370 ---- 413.10B 392.90A 392.90A 389.90 -3.80 393.70 1375 ---- 408.10B 387.90A 387.90A 384.90 -3.80 388.70 1380 ---- 403.10B 382.90A 382.90A 379.90 -3.80 383.70 1390 ---- 393.10B 372.90A 372.90A 369.90 -3.80 373.70 1400 ---- 383.30B 362.80A 362.80A 359.90 -3.80 363.70 1410 ---- 373.10B 352.90A 352.90A 349.90 -3.80 353.70 1420 ---- 363.10B 342.90A 342.90A 339.90 -3.80 343.70 1425 ---- 358.20B 337.90A 337.90A 334.90 -3.80 338.70 1430 ---- 353.30B 332.90A 332.90A 329.90 -3.80 333.70 1440 ---- 343.20B 322.90A 322.90A 319.90 -3.80 323.70 1445 ---- 338.30B 317.90A 317.90A 314.90 -3.80 318.70 1450 ---- 333.20B 312.90A 312.90A 309.90 -3.80 313.70 1455 ---- 328.30B 307.90A 307.90A 304.90 -3.80 308.70 1460 ---- 323.20B 302.90A 302.90A 299.90 -3.80 303.70 1465 ---- 318.20B 298.00A 298.00A 294.90 -3.80 298.70 1470 ---- 313.10B 292.90A 292.90A 290.00 -3.70 293.70 1475 ---- 308.20B 283.90A 283.90A 285.00 -3.80 288.80 1480 ---- 303.40B 282.90A 282.90A 280.00 -3.80 283.80 1 1485 ---- 298.40B 278.00A 278.00A 275.00 -3.80 278.80 1 1490 ---- 293.30B 273.00A 273.00A 270.10 -3.70 273.80 1495 ---- 288.40B 268.10A 268.10A 265.10 -3.80 268.90 1 1500 ---- 284.10B 259.10A 259.10A 260.20 -3.70 263.90 15 1505 ---- 278.60B 258.10A 258.10A 255.20 -3.80 259.00 1 1510 ---- 273.50B 253.20A 253.20A 250.20 -3.80 254.00 1 1515 ---- 268.50B 248.30A 248.30A 245.30 -3.80 249.10 2 1520 ---- 263.60B 243.30A 243.30A 240.40 -3.70 244.10 1 1525 ---- 259.20B 234.40A 234.40A 235.40 -3.80 239.20 1530 ---- 253.80B 233.50A 233.50A 230.50 -3.80 234.30 99 1535 ---- 248.80B 228.50A 228.50A 225.60 -3.80 229.40 1540 ---- 243.90B 223.60A 223.60A 220.70 -3.80 224.50 1545 ---- 238.90B 218.70A 218.70A 215.80 -3.80 219.60 1550 ---- 234.60B 210.00A 210.00A 210.90 -3.80 214.70 1 1555 ---- 229.10B 209.00A 209.00A 206.00 -3.80 209.80 1 1560 ---- 224.20B 204.10A 204.10A 201.20 -3.70 204.90 1 1565 ---- 219.30B 196.00A 196.00A 196.30 -3.80 200.10 1 1570 ---- 214.40B 191.20A 191.20A 191.50 -3.70 195.20 1575 ---- 210.00B 185.80A 185.80A 186.70 -3.70 190.40 7 1580 ---- 204.60B 181.60A 181.60A 181.90 -3.70 185.60 1585 ---- 199.80B 176.80A 176.80A 177.10 -3.70 180.80 1590 ---- 194.90B 172.00A 172.00A 172.40 -3.60 176.00 1595 ---- 190.10B 167.30A 167.30A 167.60 -3.60 171.20 1600 ---- 185.80B 162.00A 162.00A 162.90 -3.60 166.50 66 1605 ---- 180.40B 157.90A 157.90A 158.20 -3.60 161.80 1610 ---- 175.60B 153.20A 153.20A 153.60 -3.50 157.10 99 1615 ---- 170.90B 148.60A 148.60A 148.90 -3.50 152.40 1 1620 ---- 166.10B 144.00A 144.00A 144.30 -3.50 147.80 2 1625 ---- 161.90B 138.80A 138.80A 139.80 -3.40 143.20 37 1630 ---- 156.70B 134.30A 134.30A 135.20 -3.50 138.70 12 1635 ---- 152.10B 129.80A 129.80A 130.70 -3.40 134.10 1 56 1640 134.60 147.40B 125.30A 147.40B 126.30 -3.40 2 129.70 5 1645 ---- 142.80B 120.90A 120.90A 121.90 -3.30 125.20 3 1650 125.60 138.70B 116.60A 138.70B 117.50 -3.30 1 120.80 119 1655 ---- 134.10B 112.20A 112.20A 113.20 -3.30 116.50 12 1660 115.00 129.50B 107.90A 129.50B 108.90 -3.20 1 112.10 1565 1665 ---- 125.10B 103.80A 103.80A 104.70 -3.20 107.90 3 1670 ---- 120.60B 99.60A 99.60A 100.50 -3.20 103.70 750 1675 ---- 116.30B 95.60A 95.60A 96.40 -3.10 4 99.50 1126 1680 ---- 111.90B 91.60A 91.60A 92.40 -3.10 95.50 187 1685 ---- 107.60B 87.70A 87.70A 88.50 -2.90 91.40 216 1690 ---- 103.40B 83.80A 83.80A 84.60 -2.90 10 87.50 318 1695 ---- 99.20B 80.00A 80.00A 80.80 -2.80 83.60 46 1700 94.40 95.10B 76.30A 95.10B 77.10 -2.80 3 79.90 1641 1705 ---- 91.10B 72.70A 72.70A 73.50 -2.70 76.20 84 1710 ---- 87.10B 69.20A 69.20A 70.00 -2.60 72.60 50 1715 77.10 83.30B 65.80A 83.30B 66.50 -2.60 1 69.10 208 1720 ---- 79.50B 62.50A 62.50A 63.20 -2.50 65.70 170 1725 69.90 75.80B 59.30A 75.80B 59.90 -2.50 2 62.40 232 1730 71.20 72.10B 56.10A 71.60A 56.80 -2.40 3 59.20 276 1735 ---- 68.60B 53.10A 53.10A 53.80 -2.30 56.10 227 1740 64.90 65.20B 50.20A 64.80B 50.80 -2.30 6 53.10 940 1745 ---- 61.80B 47.30A 47.30A 48.00 -2.20 50.20 104 1750 51.50 58.60B 44.70A 58.60B 45.30 -2.10 2123 47.40 140 5214 1755 55.00 55.50B 42.20A 55.00 42.70 -2.00 1 44.70 321 1760 43.90 52.80 39.70A 52.10A 40.30 -1.80 602 42.10 1 3407 1765 39.20 49.60B 37.30A 45.10A 37.90 -1.70 9 39.60 332 418 1770 39.40 46.80B 35.10A 46.80B 35.60 -1.60 13 37.20 16 966 1775 36.50 44.20B 33.00A 40.10A 33.50 -1.50 29 35.00 24 438 1780 41.40 41.60B 30.90A 41.20A 31.40 -1.40 2 32.80 6 349 1785 30.50 39.10B 29.00A 39.10B 29.40 -1.40 25 30.80 2 119 1790 33.00 36.80B 27.20A 36.50A 27.60 -1.20 101 28.80 89 695 1795 32.40 34.60B 25.50A 31.30A 25.80 -1.20 27 27.00 42 75 1800 25.60 32.50 23.90A 32.30B 24.10 -1.20 265 25.30 9 4216 1805 27.50 30.40B 22.30A 30.40B 22.50 -1.20 1 23.70 198 1810 21.90 28.50B 20.90A 28.50B 21.10 -1.00 3 22.10 1 372 1815 23.30 26.60B 19.50A 26.60B 19.70 -1.00 5 20.70 4 99 1820 22.50 24.90B 18.20A 24.90B 18.40 -.90 8 19.30 7 573 1825 ---- 23.30B 17.00A 17.00A 17.20 -.80 6 18.00 26 2440 1830 ---- 21.80B 15.90A 15.90A 16.10 -.70 152 16.80 409 1835 ---- 20.40B 14.80A 14.80A 15.00 -.60 15.60 13 176 1840 ---- 19.00B 13.90A 13.90A 14.00 -.60 291 14.60 6 249 1845 14.40 17.70B 13.00A 13.00A 13.00 -.60 22 13.60 1 95 1850 14.40 16.60 12.10A 16.40A 12.10 -.60 1207 12.70 1218 6233 1855 12.90 15.50B 11.30A 11.30A 11.30 -.60 9 11.90 5 68 1860 13.20 14.40B 10.50A 14.40B 10.50 -.60 614 11.10 273 2915 1865 10.70 13.50B 9.80A 9.80A 9.80 -.60 9 10.40 104 137 1870 10.60 12.60B 9.20A 12.60B 9.20 -.50 8 9.70 53 133 1875 9.90 11.70B 8.60A 8.60A 8.60 -.40 867 9.00 8 654 1880 9.20 10.90B 8.00A 8.00A 8.00 -.40 20 8.40 3 95 1885 8.60 10.20B 7.50A 7.50A 7.50 -.40 4 7.90 69 1890 ---- 9.50B 7.00A 7.00A 7.00 -.40 2 7.40 103 1895 ---- 8.90B 6.60A 6.60A 6.50 -.40 6.90 36 1900 7.00 8.30B 6.10A 8.20 6.10 -.30 636 6.40 2198 8945 1905 6.40 7.70B 5.80A 7.70B 5.70 -.30 1 6.00 15 253 1910 ---- 7.20B 5.40A 7.20B 5.30 -.30 5.60 1 345 1915 6.10 6.70B 5.10A 5.10A 5.00 -.30 5 5.30 10 45 1920 5.10 6.30B 4.80A 5.60A 4.70 -.20 19 4.90 13 133 1925 5.90 5.90 4.50A 5.90 4.40 -.20 772 4.60 14 1050 1930 4.80 5.50 4.20A 5.40 4.10 -.20 9 4.30 8 26 1935 ---- 5.20B 3.90A 5.20B 3.80 -.20 2 4.00 4 69 1940 4.00 4.80B 3.70A 3.70A 3.60 -.20 4 3.80 27 462 1945 ---- 4.50B ---- 4.50B 3.40 -.10 3.50 7 27 1950 3.20 4.20B 3.20 4.20B 3.20 -.10 105 3.30 1035 3012 1955 3.20 4.00B 3.10A 3.10A 3.00 -.10 2 3.10 7 1960 3.10 3.70B 2.90 3.40A 2.80 -.20 3 3.00 61 1965 2.80 3.50B 2.80 3.50B 2.60 -.20 1 2.80 5 70 1970 2.90 3.30B 2.60A 2.60A 2.50 -.20 6 2.70 15 100 1975 2.50 3.10B 2.40 3.10B 2.40 -.10 43 2.50 7 508 1980 ---- 2.90B 2.30A 2.90B 2.20 -.20 2.40 116 1985 ---- 2.70B ---- 2.70B 2.10 -.10 2.20 14 414 1990 ---- 2.50B ---- 2.50B 2.00 -.10 2 2.10 182 177 1995 ---- 2.40B ---- 2.40B 1.90 -.10 2.00 1 33 2000 1.80 2.20 1.80 2.20 1.80 -.10 26 1.90 34 2980 2005 ---- 2.10B ---- 2.10B 1.70 -.10 1.80 51 2010 ---- 2.00B ---- 2.00B 1.60 UNCH 2 1.60 1 108 2015 ---- 1.90B ---- 1.90B 1.50 UNCH 1.50 153 2020 ---- 1.70B ---- 1.70B 1.40 -.10 1.50 1 187 2025 ---- 1.60B ---- 1.60B 1.30 -.10 1.40 271 2030 1.40 1.50 1.30A 1.30A 1.30 UNCH 7 1.30 5 163 2035 ---- 1.40B ---- 1.40B 1.20 UNCH 1.20 76 2040 1.40 1.40 1.40 1.40 1.10 -.10 28 1.20 78 2045 ---- 1.30B ---- 1.30B 1.10 UNCH 1.10 481 2050 ---- 1.20B ---- 1.20B 1.00 -.10 1.10 1 1586 2055 1.10 1.10 1.00A 1.00A 1.00 UNCH 1 1.00 4 49 2060 1.10 1.10 1.10 1.10 .90 -.10 28 1.00 9 84 2065 ---- 1.00B ---- 1.00B .90 UNCH .90 3 36 2070 ---- 1.00B ---- 1.00B .80 -.10 .90 144 2075 ---- .90B ---- .90B .80 UNCH .80 101 2080 ---- .90B ---- .90B .80 UNCH .80 1 124 2085 ---- .80B ---- .80B .70 UNCH .70 48 2090 ---- .80B ---- .80B .70 UNCH .70 44 2095 .70 .70 .70 .70 .60 UNCH 1 .60 77 2100 ---- .70B ---- .70B .60 UNCH 41 .60 1 1620 2105 ---- .70B ---- .70B .60 UNCH .60 2 2110 ---- .60B ---- .60B .50 UNCH .50 1 73 2115 ---- .60B ---- .60B .50 UNCH .50 21 2120 ---- ---- ---- ---- .50 UNCH .50 58 2125 ---- .50B ---- .50B .50 +.10 .40 50 2130 .50 .50 .50 .50 .50 +.10 2 .40 27 2135 ---- .50B ---- .50B .40 UNCH .40 16 2140 ---- .50B ---- .50B .40 UNCH .40 31 2145 ---- ---- ---- ---- .40 UNCH .40 1 2150 .40 .50 .40 .50 .40 UNCH 29 .40 295 2155 .40 .40 .40 .40 .40 UNCH 3 .40 9 2160 .40 .40 .40 .40 .40 +.10 1 .30 2165 ---- .40B ---- .40B .40 +.10 .30 46 2170 ---- ---- ---- ---- .30 UNCH .30 3 2175 ---- ---- ---- ---- .30 UNCH .30 128 2180 ---- ---- ---- ---- .30 UNCH .30 1 2185 ---- ---- ---- ---- .30 UNCH .30 21 2190 ---- ---- ---- ---- .30 UNCH .30 2 70 2195 ---- ---- ---- ---- .30 UNCH .30 2200 .30 .30 .30 .30 .30 UNCH 6 .30 1066 2205 ---- ---- ---- ---- .30 UNCH .30 67 2210 ---- ---- ---- ---- .30 UNCH .30 32 2215 ---- ---- ---- ---- .30 UNCH .30 23 2220 ---- ---- ---- ---- .30 +.10 .20 1 2225 ---- ---- ---- ---- .20 UNCH .20 51 2230 ---- ---- ---- ---- .20 UNCH .20 1 35 2235 ---- ---- ---- ---- .20 UNCH .20 2240 ---- ---- ---- ---- .20 UNCH .20 2245 ---- ---- ---- ---- .20 UNCH .20 60 2250 ---- ---- ---- ---- .20 UNCH .20 637 2255 ---- ---- ---- ---- .20 UNCH .20 99 2260 ---- ---- ---- ---- .20 UNCH .20 39 2265 ---- ---- ---- ---- .20 UNCH .20 3 2270 ---- ---- ---- ---- .20 UNCH .20 15 2275 ---- ---- ---- ---- .20 UNCH .20 61 2280 ---- ---- ---- ---- .20 UNCH .20 107 2290 ---- ---- ---- ---- .20 UNCH .20 79 2300 ---- ---- ---- ---- .20 UNCH .20 7379 2310 ---- ---- ---- ---- .10 UNCH .10 116 2320 ---- ---- ---- ---- .10 UNCH .10 20 2325 ---- ---- ---- ---- .10 UNCH .10 155 2330 ---- ---- ---- ---- .10 UNCH .10 100 2340 ---- ---- ---- ---- .10 UNCH .10 191 2350 ---- ---- ---- ---- .10 UNCH .10 12 2360 ---- ---- ---- ---- .10 UNCH .10 114 2375 ---- ---- ---- ---- .10 UNCH .10 156 2400 ---- ---- ---- ---- .10 UNCH .10 1054 2425 ---- ---- ---- ---- .10 UNCH .10 1 2450 ---- ---- ---- ---- .10 UNCH .10 100 2475 ---- ---- ---- ---- .10 UNCH .10 58 2500 .10 .10 .10 .10 .10 UNCH 11 .10 386 2525 ---- ---- ---- ---- .10 UNCH .10 186 2550 ---- ---- ---- ---- .10 UNCH .10 862 2650 ---- ---- ---- ---- .10 UNCH .10 649 3000 ---- ---- ---- ---- .10 UNCH .10 618 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH 9 .10 1016 900 ---- 882.80B 862.90A 862.90A 859.90 -3.80 863.70 950 ---- 833.00B 812.90A 812.90A 809.90 -3.80 813.70 975 ---- 808.00B 787.90A 787.90A 784.90 -3.80 788.70 OG MAR23 Gold Option CALL 1000 ---- 798.20B 778.20A 778.20A 775.10 -3.60 778.70 1025 ---- 773.20B 753.20A 753.20A 750.10 -3.60 753.70 1050 ---- 748.20B 728.20A 728.20A 725.10 -3.60 728.70 1075 ---- 723.20B 703.20A 703.20A 700.10 -3.60 703.70 1100 ---- 698.20B 678.10A 678.10A 675.10 -3.60 678.70 1125 ---- 673.20B 653.10A 653.10A 650.10 -3.60 653.70 1150 ---- 648.10B 628.10A 628.10A 625.10 -3.60 628.70 1175 ---- 623.30B 603.10A 603.10A 600.10 -3.60 603.70 1200 ---- 598.10B 578.10A 578.10A 575.10 -3.60 578.70 1225 ---- 573.10B 553.10A 553.10A 550.10 -3.60 553.70 1250 ---- 548.20B 528.10A 528.10A 525.10 -3.60 528.70 1275 ---- 523.20B 503.10A 503.10A 500.10 -3.60 503.70 1300 ---- 498.40B 478.00A 478.00A 475.10 -3.60 478.70 1325 ---- 473.20B 453.10A 453.10A 450.10 -3.60 453.70 1350 ---- 448.30B 428.00A 428.00A 425.10 -3.60 428.70 3 1360 ---- 438.40B 418.10A 418.10A 415.10 -3.60 418.70 1370 ---- 428.30B 408.00A 408.00A 405.10 -3.60 408.70 1375 ---- 423.30B 403.10A 403.10A 400.10 -3.60 403.70 1380 ---- 418.30B 398.10A 398.10A 395.10 -3.60 398.70 1390 ---- 408.30B 388.10A 388.10A 385.10 -3.60 388.70 1400 ---- 398.30B 378.10A 378.10A 375.10 -3.60 378.70 1410 ---- 388.30B 368.10A 368.10A 365.10 -3.60 368.70 1420 ---- 378.40B 358.10A 358.10A 355.10 -3.60 358.70 1425 ---- 373.40B 349.00A 349.00A 350.10 -3.60 353.70 1430 ---- 368.40B 348.10A 348.10A 345.10 -3.60 348.70 1440 ---- 358.40B 338.00A 338.00A 335.20 -3.50 338.70 1450 ---- 349.20B 324.20A 324.20A 325.20 -3.60 328.80 4 1460 ---- 338.60B 318.20A 318.20A 315.30 -3.60 318.90 1465 ---- 333.60B 313.20A 313.20A 310.30 -3.60 313.90 1470 ---- 328.50B 308.30A 308.30A 305.40 -3.60 309.00 1475 ---- 324.40B 299.60A 299.60A 300.40 -3.60 304.00 1 1480 ---- 318.60B 298.40A 298.40A 295.50 -3.60 299.10 1485 ---- 313.70B 293.40A 293.40A 290.60 -3.60 294.20 1490 ---- 308.70B 288.50A 288.50A 285.70 -3.50 289.20 1495 ---- 303.80B 283.60A 283.60A 280.70 -3.60 284.30 1500 ---- 299.60B 275.00A 275.00A 275.80 -3.60 279.40 2 1505 ---- 294.00B 273.80A 273.80A 271.00 -3.50 274.50 1510 ---- 289.00B 268.90A 268.90A 266.10 -3.60 269.70 3 1515 ---- 284.00B 264.00A 264.00A 261.20 -3.60 264.80 2 1520 ---- 279.20B 259.10A 259.10A 256.40 -3.50 259.90 1 1525 ---- 275.10B 250.80A 250.80A 251.50 -3.50 255.00 5 1530 ---- 269.40B 249.40A 249.40A 246.70 -3.50 250.20 3 1535 ---- 264.50B 244.60A 244.60A 241.90 -3.50 245.40 1 1540 ---- 259.60B 239.70A 239.70A 237.00 -3.50 240.50 1545 ---- 254.80B 234.90A 234.90A 232.20 -3.50 235.70 1 1550 ---- 250.70B 226.60A 226.60A 227.40 -3.50 230.90 6 1555 ---- 245.10B 225.30A 225.30A 222.70 -3.40 226.10 1560 ---- 240.30B 220.50A 220.50A 217.90 -3.40 221.30 1565 ---- 235.30B 215.80A 215.80A 213.10 -3.40 216.50 1570 ---- 230.50B 211.10A 211.10A 208.40 -3.40 211.80 1575 ---- 226.60B 203.00A 203.00A 203.70 -3.40 207.10 1580 ---- 221.00B 201.70A 201.70A 199.00 -3.40 202.40 1585 ---- 216.30B 197.00A 197.00A 194.30 -3.40 197.70 1590 ---- 211.50B 192.30A 192.30A 189.60 -3.40 193.00 1595 ---- 206.80B 187.70A 187.70A 185.00 -3.30 188.30 1 1600 ---- 202.80B 179.70A 179.70A 180.40 -3.30 183.70 7 1605 ---- 197.50B 178.50A 178.50A 175.80 -3.30 179.10 9 1610 ---- 192.70B 170.60A 170.60A 171.30 -3.30 174.60 4 1615 ---- 188.00B 166.00A 166.00A 166.80 -3.20 170.00 2 1620 ---- 183.50B 161.50A 161.50A 162.30 -3.20 165.50 1 1625 ---- 179.50B 157.20A 157.20A 157.90 -3.20 161.10 2 1630 ---- 174.90B 152.80A 152.80A 153.50 -3.10 156.60 2 1635 162.90 170.40B 148.40A 148.40A 149.10 -3.10 1 152.20 1640 ---- 165.80B 143.90A 143.90A 144.80 -3.10 147.90 1 2 1645 ---- 161.30B 139.70A 139.70A 140.50 -3.00 143.50 1 6 1650 147.60 156.90B 135.40A 156.90B 136.20 -3.10 8 139.30 3 108 1655 142.60 152.40B 131.40A 131.40A 132.00 -3.00 2 135.00 2 12 1660 138.30 148.00B 127.10A 127.10A 127.80 -3.00 2 130.80 1 1665 ---- 143.70B 123.00A 123.00A 123.70 -3.00 126.70 1670 ---- 139.40B 118.90A 118.90A 119.70 -2.90 122.60 14 1675 ---- 135.10B 114.90A 114.90A 115.70 -2.80 2 118.50 74 1680 ---- 130.90B 111.00A 111.00A 111.70 -2.90 114.60 240 1685 ---- 126.70B 107.10A 107.10A 107.80 -2.80 110.60 84 1690 ---- 122.60B 103.30A 103.30A 104.00 -2.80 106.80 262 1695 110.40 118.50B 99.60A 118.50B 100.20 -2.80 1 103.00 3 1700 ---- 114.50B 95.90A 95.90A 96.60 -2.60 99.20 1 418 1705 ---- 110.60B 92.30A 92.30A 92.90 -2.70 95.60 12 1710 ---- 106.70B 88.80A 88.80A 89.40 -2.60 92.00 60 1715 ---- 102.90B 85.40A 85.40A 85.90 -2.50 88.40 3 3 1720 ---- 99.10B 81.90A 81.90A 82.50 -2.50 85.00 14 1725 ---- 95.40B 78.70A 78.70A 79.20 -2.40 81.60 308 1730 ---- 91.80B 75.50A 75.50A 76.00 -2.40 78.40 17 1735 ---- 88.30B 72.40A 72.40A 72.80 -2.40 75.20 31 1740 ---- 84.80B 69.30A 69.30A 69.80 -2.30 1 72.10 19 1745 ---- 81.40B 66.40A 66.40A 66.80 -2.20 69.00 271 1750 67.20 78.10B 63.50A 78.10B 63.90 -2.20 7 66.10 516 1755 ---- 75.00B 60.70A 60.70A 61.10 -2.10 63.20 31 1760 ---- 71.90B 58.10A 58.10A 58.40 -2.10 105 60.50 148 1765 ---- 68.80B 55.50A 55.50A 55.80 -2.00 57.80 410 1770 ---- 65.90B 53.00A 53.00A 53.30 -1.90 55.20 237 1775 ---- 63.10B 50.50A 50.50A 50.90 -1.80 52.70 4 2696 1780 ---- 60.30B 48.30A 48.30A 48.60 -1.70 13 50.30 2 155 1785 ---- 57.70B 46.00A 46.00A 46.30 -1.70 657 48.00 24 1790 ---- 55.10B 43.90A 43.90A 44.20 -1.60 45.80 31 1795 ---- 52.60B 41.70A 41.70A 42.10 -1.60 43.70 2 42 1800 46.60 50.20B 39.70A 50.00 40.10 -1.50 297 41.60 62 3101 1805 ---- 47.80B 37.80A 37.80A 38.20 -1.40 39.60 38 50 1810 ---- 45.60B 36.00A 36.00A 36.30 -1.40 37.70 16 152 1815 ---- 43.50B 34.40A 34.40A 34.60 -1.30 35.90 4 159 1820 ---- 41.40B 32.60A 32.60A 32.90 -1.30 1 34.20 60 88 1825 ---- 39.50B 31.10A 31.10A 31.30 -1.30 32.60 404 1830 ---- 37.60B 29.50A 29.50A 29.80 -1.20 31.00 4 86 1835 ---- 35.70B 28.20A 28.20A 28.30 -1.20 29.50 6 16 1840 33.90 34.00B 26.80A 33.80A 26.90 -1.20 52 28.10 51 109 1845 ---- 32.40B 25.50A 25.50A 25.60 -1.10 26.70 36 1850 28.60 30.80B 24.30A 27.70A 24.30 -1.10 7 25.40 401 2465 1855 ---- 29.30B 23.10A 23.10A 23.10 -1.10 24.20 115 1860 23.00 27.80B 22.00A 22.00A 22.00 -1.00 2 23.00 200 228 1865 22.60 26.40B 20.90A 26.40B 20.90 -1.00 2 21.90 1 142 1870 ---- 25.10B 19.80A 19.80A 19.90 -.90 20.80 12 1875 21.30 23.90B 18.90A 23.90B 18.90 -.90 617 19.80 50 75 1880 21.30 22.70B 18.00A 20.50A 18.00 -.90 3 18.90 22 1885 ---- 21.60B 17.10A 17.10A 17.10 -.90 18.00 7 7 1890 ---- 20.60B 16.30A 16.30A 16.30 -.80 17.10 10 1895 ---- 19.50B 15.60A 15.60A 15.50 -.80 16.30 5 94 1900 16.20 18.60B 14.80A 18.60B 14.80 -.70 275 15.50 83 4490 1905 ---- 17.70B 14.10A 14.10A 14.10 -.70 14.80 3 9 1910 ---- 16.80B 13.50A 13.50A 13.40 -.70 1 14.10 5 354 1915 ---- 16.00B 12.80A 12.80A 12.80 -.60 13.40 5 17 1920 15.10 15.30B 12.20A 15.10 12.20 -.60 6 12.80 5 131 1925 13.10 14.50B 11.60A 14.50B 11.60 -.60 1006 12.20 1200 1426 1930 ---- 13.80B 11.10A 13.80B 11.10 -.50 11.60 5 10 1935 ---- 13.20B 10.60A 13.20B 10.50 -.50 11.00 24 1940 ---- 12.60B 10.20A 12.60B 10.10 -.40 10.50 7 70 1945 9.90 12.00B 9.70A 9.70A 9.60 -.40 12 10.00 2 15 1950 10.70 11.50 9.30A 11.40 9.20 -.40 206 9.60 36 1792 1955 ---- 10.90B 8.90A 10.90B 8.80 -.40 9.20 3 1960 ---- 10.40B 8.50A 10.40B 8.40 -.30 8.70 1 25 1965 ---- 9.90B 8.20A 9.90B 8.00 -.30 8.30 14 1970 ---- 9.40B 7.80A 9.40B 7.60 -.40 8.00 11 1975 ---- 9.00B 7.50A 9.00B 7.30 -.30 7.60 118 1980 ---- 8.60B 7.20A 8.60B 7.00 -.30 7.30 15 21 1985 ---- 8.20B 6.90A 8.20B 6.70 -.30 7.00 1990 7.30 7.80B 6.60A 7.80B 6.40 -.30 4 6.70 10 1995 ---- 7.50B 6.20A 7.50B 6.10 -.30 2 6.40 6 2000 6.70 7.20B 6.00 7.20B 5.90 -.20 2112 6.10 2473 4789 2005 ---- 6.90B 5.80A 6.90B 5.60 -.30 5 5.90 2 16 2010 5.90 6.60B 5.50A 5.50A 5.40 -.30 3 5.70 3 58 2015 6.40 6.40 5.30A 6.40 5.20 -.20 1 5.40 15 2020 ---- 6.00B 5.10A 6.00B 5.00 -.20 5.20 1 70 2025 5.30 5.70B 4.90A 5.70B 4.80 -.20 8 5.00 60 2030 5.10 5.50B 4.70A 5.50B 4.60 -.20 38 4.80 4 3814 2035 5.10 5.30B 4.50A 4.50A 4.40 -.20 19 4.60 16 2040 ---- 5.00B 4.30A 5.00B 4.20 -.20 1 4.40 5 68 2045 ---- 4.80B ---- 4.80B 4.00 -.20 4.20 23 2050 4.40 4.60B 4.00A 4.00A 3.90 -.20 4 4.10 1 241 2055 ---- 4.40B ---- 4.40B 3.70 -.20 3.90 1 6 2060 ---- 4.30B 3.70A 4.30B 3.60 -.20 3.80 6 43 2065 3.90 4.10B 3.60A 4.10B 3.40 -.20 2 3.60 17 2070 3.30 3.90B 3.30 3.90B 3.30 -.20 8 3.50 4 75 2075 ---- 3.80B ---- 3.80B 3.10 -.20 1002 3.30 1200 6134 2080 ---- 3.60B ---- 3.60B 3.00 -.20 3.20 69 2085 3.60 3.60 3.60 3.60 2.90 -.20 1 3.10 2 2090 ---- 3.30B 2.90A 3.30B 2.80 -.20 3.00 74 2095 ---- 3.20B ---- 3.20B 2.70 -.10 2.80 2 24 2100 3.00 3.10B 2.70 3.10B 2.60 -.10 5 2.70 2 2766 2105 ---- 2.90B ---- 2.90B 2.50 -.10 2.60 15 2110 2.70 2.80B 2.70 2.80B 2.40 -.10 3 2.50 18 2115 ---- 2.70B ---- 2.70B 2.30 -.10 2.40 15 2120 ---- 2.60B ---- 2.60B 2.20 -.10 2.30 16 31 2125 ---- 2.50B ---- 2.50B 2.10 -.10 2.20 41 2130 ---- 2.40B ---- 2.40B 2.00 -.20 2.20 33 29 2135 ---- 2.30B ---- 2.30B 1.90 -.20 2.10 6 2140 ---- 2.20B ---- 2.20B 1.90 -.10 2.00 14 24 2145 ---- 2.10B ---- 2.10B 1.80 -.10 1.90 2150 ---- 2.10B ---- 2.10B 1.70 -.20 16 1.90 10 819 2155 ---- 1.90B ---- 1.90B 1.70 -.10 1.80 1 2160 ---- 1.90B ---- 1.90B 1.60 -.10 1.70 32 2165 ---- 1.80B ---- 1.80B 1.60 -.10 1.70 2170 ---- 1.70B ---- 1.70B 1.50 -.10 1.60 4 2175 ---- 1.70B ---- 1.70B 1.50 UNCH 1.50 42 2180 ---- 1.60B ---- 1.60B 1.40 -.10 1.50 34 2185 ---- 1.50B ---- 1.50B 1.40 UNCH 1.40 2190 ---- 1.50B ---- 1.50B 1.30 -.10 1.40 77 2195 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 1 2200 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 102 6748 2205 ---- ---- ---- ---- 1.20 -.10 1.30 1 2210 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 1 4 2215 ---- ---- ---- ---- 1.10 -.10 1.20 1 2220 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 2225 ---- 1.20B ---- 1.20B 1.10 UNCH 1.10 58 2230 1.00 1.00 1.00 1.10B 1.00 -.10 8 1.10 2 20 2235 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 2240 ---- ---- ---- ---- 1.00 UNCH 1.00 1 2245 ---- ---- ---- ---- .90 -.10 1.00 2250 ---- 1.00B ---- 1.00B .90 UNCH .90 2554 2255 ---- ---- ---- ---- .90 UNCH .90 2260 ---- ---- ---- ---- .80 -.10 .90 1 2265 ---- ---- ---- ---- .80 UNCH .80 2 2270 ---- ---- ---- ---- .80 UNCH .80 3 2275 ---- ---- ---- ---- .70 -.10 .80 15 2280 ---- ---- ---- ---- .70 -.10 .80 9 2290 ---- ---- ---- ---- .70 UNCH .70 10 2300 ---- ---- ---- ---- .60 -.10 .70 1681 2305 ---- ---- ---- ---- .60 -.10 .70 2 2310 ---- ---- ---- ---- .60 -.10 .70 23 2320 ---- ---- ---- ---- .60 UNCH .60 49 2325 ---- ---- ---- ---- .60 UNCH .60 41 99 2330 ---- ---- ---- ---- .60 UNCH .60 23 2340 ---- ---- ---- ---- .50 -.10 .60 2 2350 ---- ---- ---- ---- .50 -.10 .60 5 26 2360 ---- ---- ---- ---- .50 UNCH .50 5 2370 ---- ---- ---- ---- .50 UNCH .50 1 2375 ---- ---- ---- ---- .50 UNCH .50 85 2400 ---- ---- ---- ---- .40 UNCH .40 92 756 2425 ---- ---- ---- ---- .40 UNCH .40 2 2450 .30 .30 .30 .30 .30 -.10 30 .40 70 2475 ---- ---- ---- ---- .30 UNCH .30 46 2500 ---- ---- ---- ---- .30 UNCH .30 518 2525 ---- ---- ---- ---- .30 UNCH .30 97 2550 ---- ---- ---- ---- .30 UNCH .30 321 2600 ---- ---- ---- ---- .20 UNCH .20 4 157 2650 ---- ---- ---- ---- .20 UNCH .20 53 2700 ---- ---- ---- ---- .20 UNCH .20 38 712 2750 ---- ---- ---- ---- .20 UNCH .20 80 2800 ---- ---- ---- ---- .20 UNCH .20 187 2850 ---- ---- ---- ---- .20 UNCH .20 12 176 2900 ---- ---- ---- ---- .20 UNCH .20 250 2950 .10 .10 .10 .10 .20 UNCH 26 .20 400 3000 ---- ---- ---- ---- .20 UNCH .20 868 OG APR23 Gold Option CALL 1000 ---- 797.60B 778.30A 778.30A 775.10 -3.60 778.70 1025 ---- 772.60B 753.30A 753.30A 750.10 -3.60 753.70 1050 ---- 747.60B 728.20A 728.20A 725.10 -3.60 728.70 1075 ---- 722.60B 703.30A 703.30A 700.10 -3.60 703.70 1100 ---- 697.70B 678.20A 678.20A 675.10 -3.60 678.70 1125 ---- 672.90B 653.30A 653.30A 650.10 -3.60 653.70 1150 ---- 647.90B 628.20A 628.20A 625.10 -3.60 628.70 1175 ---- 622.90B 603.20A 603.20A 600.10 -3.60 603.70 1200 ---- 597.80B 578.20A 578.20A 575.10 -3.60 578.70 1225 ---- 573.00B 553.20A 553.20A 550.10 -3.60 553.70 1250 ---- 547.80B 528.20A 528.20A 525.10 -3.60 528.70 1 1275 ---- 523.00B 503.20A 503.20A 500.10 -3.60 503.70 1300 ---- 497.90B 478.10A 478.10A 475.10 -3.60 478.70 23 1325 ---- 473.10B 453.20A 453.20A 450.10 -3.60 453.70 1350 ---- 448.10B 428.20A 428.20A 425.10 -3.60 428.70 1360 ---- 438.10B 418.20A 418.20A 415.10 -3.60 418.70 1370 ---- 428.20B 408.20A 408.20A 405.10 -3.60 408.70 1375 ---- 423.20B 399.10A 399.10A 400.10 -3.60 403.70 1380 ---- 418.20B 398.20A 398.20A 395.10 -3.60 398.70 1390 ---- 408.20B 388.20A 388.20A 385.10 -3.60 388.70 1400 ---- 399.10B 374.30A 374.30A 375.10 -3.60 378.70 26 1410 ---- 388.20B 368.30A 368.30A 365.20 -3.60 368.80 1420 ---- 378.30B 358.40A 358.40A 355.30 -3.50 358.80 1425 ---- 374.30B 349.60A 349.60A 350.30 -3.60 353.90 1430 ---- 368.40B 348.40A 348.40A 345.40 -3.50 348.90 1440 ---- 358.40B 338.50A 338.50A 335.60 -3.50 339.10 1450 ---- 349.50B 325.00A 325.00A 325.70 -3.50 329.20 5 1460 ---- 338.80B 318.90A 318.90A 316.00 -3.40 319.40 1465 ---- 333.90B 314.00A 314.00A 311.10 -3.40 314.50 1470 ---- 329.00B 309.10A 309.10A 306.20 -3.50 309.70 1475 ---- 324.90B 300.70A 300.70A 301.40 -3.40 304.80 1480 ---- 319.00B 299.30A 299.30A 296.50 -3.40 299.90 1485 ---- 314.30B 294.50A 294.50A 291.70 -3.40 295.10 1490 ---- 309.40B 289.60A 289.60A 286.90 -3.30 290.20 1495 ---- 304.60B 284.80A 284.80A 282.10 -3.30 285.40 1500 ---- 300.50B 276.50A 276.50A 277.30 -3.30 280.60 12 1505 ---- 294.80B 275.20A 275.20A 272.50 -3.30 275.80 1510 ---- 289.90B 270.40A 270.40A 267.70 -3.30 271.00 1 1515 ---- 285.20B 265.60A 265.60A 262.90 -3.30 266.20 1 1520 ---- 280.20B 260.80A 260.80A 258.20 -3.20 261.40 1525 ---- 276.40B 252.70A 252.70A 253.40 -3.20 256.60 1530 ---- 270.60B 251.40A 251.40A 248.70 -3.20 251.90 1535 ---- 265.80B 246.70A 246.70A 244.00 -3.20 247.20 1540 ---- 261.10B 242.00A 242.00A 239.30 -3.20 242.50 1545 ---- 256.40B 237.20A 237.20A 234.60 -3.20 237.80 1550 ---- 252.50B 229.20A 229.20A 229.90 -3.20 233.10 1 1555 ---- 246.80B 228.00A 228.00A 225.20 -3.30 228.50 1560 ---- 242.30B 223.40A 223.40A 220.60 -3.20 223.80 1565 ---- 237.50B 218.70A 218.70A 216.00 -3.20 219.20 1570 ---- 232.90B 214.10A 214.10A 211.40 -3.20 214.60 1575 ---- 229.00B 206.30A 206.30A 206.80 -3.30 210.10 1580 ---- 223.60B 201.70A 201.70A 202.30 -3.20 205.50 1585 ---- 218.90B 197.20A 197.20A 197.80 -3.20 201.00 2 1590 ---- 214.30B 192.80A 192.80A 193.30 -3.20 196.50 1595 ---- 209.80B 188.30A 188.30A 188.80 -3.20 192.00 7 1600 ---- 205.90B 183.90A 183.90A 184.40 -3.20 187.60 75 1605 ---- 201.40B 179.50A 179.50A 180.00 -3.20 183.20 1 3 1610 ---- 196.90B 175.20A 175.20A 175.70 -3.10 178.80 2 7 1615 183.30 192.40B 170.80A 170.80A 171.30 -3.20 5 174.50 1 3 1620 179.40 187.90B 166.60A 187.90B 167.10 -3.10 3 170.20 1 4 1625 174.90 183.50B 162.30A 183.50B 162.80 -3.10 3 165.90 5 1630 ---- 179.10B 158.10A 158.10A 158.60 -3.10 161.70 3 1635 166.40 174.80B 154.00A 174.80B 154.50 -3.00 3 157.50 1 1640 ---- 170.40B 149.90A 149.90A 150.30 -3.00 153.30 1645 ---- 166.10B 145.80A 145.80A 146.30 -2.90 149.20 1650 ---- 161.90B 141.80A 141.80A 142.20 -2.90 145.10 227 1655 ---- 157.70B 137.80A 137.80A 138.30 -2.80 141.10 1 1 1660 ---- 153.50B 133.90A 133.90A 134.30 -2.90 137.20 4 1665 ---- 149.40B 130.00A 130.00A 130.50 -2.70 133.20 5 1670 ---- 145.30B 126.20A 126.20A 126.60 -2.80 129.40 56 1675 ---- 141.20B 122.40A 122.40A 122.90 -2.60 125.50 28 1680 ---- 137.20B 118.70A 118.70A 119.20 -2.60 121.80 6 1685 ---- 133.30B 115.10A 115.10A 115.50 -2.50 118.00 20 1690 ---- 129.40B 111.50A 111.50A 111.90 -2.50 114.40 13 1695 ---- 125.60B 108.00A 108.00A 108.40 -2.40 110.80 4 1700 ---- 121.80B 104.50A 104.50A 104.90 -2.40 107.30 749 1705 ---- 118.10B 101.10A 101.10A 101.50 -2.30 103.80 225 1710 ---- 114.40B 97.80A 97.80A 98.20 -2.20 100.40 1715 ---- 110.80B 94.60A 94.60A 94.90 -2.20 97.10 251 1720 ---- 107.30B 91.40A 91.40A 91.70 -2.10 93.80 101 1725 ---- 103.90B 88.30A 88.30A 88.60 -2.00 90.60 1 322 1730 ---- 100.50B 85.20A 85.20A 85.50 -2.00 87.50 3 1735 ---- 97.10B 82.30A 82.30A 82.60 -1.90 84.50 1 1740 ---- 93.90B 79.40A 79.40A 79.60 -1.90 81.50 151 1745 ---- 90.70B 76.60A 76.60A 76.80 -1.80 78.60 143 1750 ---- 87.60B 73.80A 73.80A 74.10 -1.70 75.80 21 932 1755 ---- 84.60B 71.20A 71.20A 71.40 -1.70 73.10 1760 71.00 81.70B 68.60A 68.60A 68.80 -1.70 1 70.50 52 1765 ---- 78.80B 66.10A 66.10A 66.30 -1.60 67.90 1770 ---- 76.00B 63.70A 63.70A 63.80 -1.60 65.40 111 1775 ---- 73.30B 61.30A 61.30A 61.40 -1.60 63.00 106 1780 ---- 70.70B 59.00A 59.00A 59.10 -1.50 60.60 6 1785 ---- 68.10B 56.80A 56.80A 56.90 -1.50 58.40 1790 59.60 65.60B 54.70A 65.60B 54.80 -1.40 2 56.20 151 1795 ---- 63.20B 52.60A 52.60A 52.70 -1.30 54.00 166 1800 57.50 60.80B 50.60A 60.80B 50.70 -1.30 809 52.00 1 1113 1805 ---- 58.60B 48.70A 48.70A 48.80 -1.20 50.00 12 1810 ---- 56.40B 46.80A 46.80A 46.90 -1.20 31 48.10 1 219 1815 ---- 54.20B 45.00A 54.20B 45.10 -1.10 46.20 70 70 1820 ---- 52.20B 43.30A 43.30A 43.40 -1.10 44.50 136 1825 ---- 50.20B 41.60A 41.60A 41.70 -1.00 35 42.70 39 91 1830 ---- 48.30B 40.10A 40.10A 40.00 -1.10 41.10 32 1835 ---- 46.40B 38.60A 38.60A 38.40 -1.10 39.50 15 1840 ---- 44.60B 37.00A 37.00A 36.90 -1.10 3 38.00 67 1845 ---- 42.90B 35.70A 35.70A 35.50 -1.00 36.50 20 1850 ---- 41.20B 34.20A 34.20A 34.10 -1.00 65 35.10 20 1980 1855 36.00 39.60B 33.00A 39.60B 32.80 -1.00 2 33.80 1860 ---- 38.10B 31.60A 31.60A 31.50 -1.00 32.50 1865 ---- 36.60B 30.60A 30.60A 30.30 -1.00 31.30 1 1870 ---- 35.20B 29.40A 29.40A 29.20 -.90 30.10 1 1875 ---- 33.80B 28.10A 28.10A 28.10 -.90 29.00 5 265 1880 ---- 32.50B 27.20A 27.20A 27.00 -.90 27.90 2 8 1885 ---- 31.20B 26.20A 26.20A 25.90 -.90 26.80 1 1890 ---- 30.10B 25.10A 25.10A 25.00 -.80 25.80 1 506 1895 ---- 28.80B 24.30A 28.80B 24.00 -.80 24.80 15 1900 ---- 27.80B 23.20A 23.20A 23.10 -.80 63 23.90 833 2127 1905 26.70 26.70 22.40A 26.70 22.20 -.80 1 23.00 1 1910 23.90 25.60B 21.60A 25.60B 21.40 -.70 5 22.10 5 1915 ---- 24.70B 20.80A 24.70B 20.60 -.70 21.30 1 1920 ---- 23.70B 20.10A 23.70B 19.80 -.70 20.50 4 1925 ---- 23.00B 19.30A 23.00B 19.10 -.70 4 19.80 636 1930 20.50 22.00B 18.70A 22.00B 18.40 -.60 5 19.00 95 1935 ---- 21.30B 17.90A 21.30B 17.70 -.60 18.30 6 71 1940 ---- 20.40B 17.30A 20.40B 17.10 -.60 17.70 3 1945 ---- 19.60B 16.70A 19.60B 16.50 -.60 17.10 13 1950 ---- 19.00B 16.10A 16.10A 15.90 -.60 16.50 1850 1955 ---- 18.20B 15.60A 18.20B 15.30 -.60 15.90 1960 ---- 17.60B 15.00A 17.60B 14.80 -.50 15.30 19 1965 ---- 17.00B 14.50A 17.00B 14.30 -.50 14.80 16 1970 ---- 16.40B 14.00A 16.40B 13.80 -.50 1 14.30 74 1975 15.80 15.80 13.50A 15.80 13.30 -.50 6 13.80 467 1980 ---- 15.30B 13.00A 15.30B 12.90 -.40 13.30 247 1985 14.10 14.70B 12.60A 13.80A 12.40 -.40 7 12.80 17 1990 ---- 14.10B 12.20A 14.10B 12.00 -.40 12.40 1995 ---- 13.60B 11.80A 13.60B 11.60 -.30 1 11.90 20 2000 12.20 13.20B 11.40A 12.40A 11.20 -.30 855 11.50 211 1599 2005 ---- 12.70B 11.00A 12.70B 10.80 -.30 11.10 2010 ---- 12.30B 10.60A 12.30B 10.50 -.30 10.80 31 2015 ---- 11.90B 10.30A 11.90B 10.20 -.20 10.40 13 2020 10.50 11.50B 10.00A 11.50B 9.90 -.20 1 10.10 71 2025 10.80 11.10B 9.60A 9.60A 9.50 -.30 4 9.80 329 2030 ---- 10.80B 9.30A 10.80B 9.20 -.20 9.40 6 2035 ---- 10.30B 9.00A 10.30B 8.90 -.20 9.10 2040 ---- 10.10B 8.70A 10.10B 8.60 -.20 3 8.80 190 2045 ---- 9.60B 8.50A 9.60B 8.30 -.30 8.60 5 2050 8.20 9.40B 8.20 9.40B 8.10 -.20 1 8.30 844 2055 ---- 9.00B 7.90A 9.00B 7.80 -.20 8.00 2060 ---- 8.70B 7.70A 8.70B 7.50 -.30 7.80 10 2065 ---- 8.40B ---- 8.40B 7.30 -.20 7.50 2070 ---- 8.10B 7.20A 8.10B 7.00 -.30 7.30 1 95 2075 7.40 8.00 7.00A 8.00 6.80 -.30 44 7.10 3 74 2080 ---- 7.60B ---- 7.60B 6.60 -.20 6.80 1 17 2085 ---- 7.40B ---- 7.30B 6.50 -.10 6.60 1 1 2090 ---- 7.10B 6.40A 7.10B 6.30 -.20 6.50 1 11 2095 ---- 6.90B 6.20A 6.90B 6.10 -.20 6.30 6 2100 ---- 6.80B 6.00A 6.80B 6.00 -.10 807 6.10 212 882 2105 ---- 6.50B 5.80A 6.50B 5.80 -.10 5.90 38 2110 ---- 6.30B ---- 6.30B 5.70 UNCH 5.70 2115 ---- 6.10B 5.50A 6.10B 5.50 -.10 5.60 2120 ---- 5.90B 5.30A 5.90B 5.30 -.10 5.40 59 2125 ---- 5.80B ---- 5.80B 5.20 UNCH 5.20 10 2130 ---- 5.60B 5.00A 5.60B 5.00 -.10 5.10 30 92 2135 ---- 5.40B ---- 5.40B 4.90 UNCH 4.90 2140 ---- 5.20B 4.70A 5.20B 4.70 -.10 1 4.80 46 2145 ---- 5.10B 4.60A 5.10B 4.60 -.10 4.70 2150 4.60 5.00B 4.60 5.00B 4.40 -.10 3 4.50 10 134 2155 ---- 4.80B 4.30A 4.80B 4.30 -.10 4.40 2160 ---- 4.60B 4.20A 4.60B 4.20 -.10 4.30 32 2165 ---- 4.50B ---- 4.50B 4.00 -.10 4.10 2170 ---- 4.40B ---- 4.40B 3.90 -.10 4.00 8 2175 ---- 4.30B ---- 4.30B 3.80 -.10 3.90 35 2180 ---- 4.10B ---- 4.10B 3.70 -.10 3.80 9 2185 ---- 4.00B ---- 4.00B 3.60 -.10 3.70 2190 ---- 3.90B 3.50A 3.90B 3.50 -.10 3.60 66 2195 ---- 3.70B 3.40A 3.70B 3.40 -.10 3.50 2200 3.40 3.80 3.30A 3.80 3.30 -.10 2 3.40 60 1078 2205 ---- 3.50B ---- 3.50B 3.20 -.10 3.30 9 2210 ---- 3.40B ---- 3.40B 3.10 -.10 3.20 2 2215 ---- 3.30B ---- 3.30B 3.00 -.10 3.10 2220 ---- 3.20B ---- 3.20B 2.90 -.10 3.00 2225 ---- 3.20B ---- 3.20B 2.80 -.10 2.90 7 2230 ---- 3.00B ---- 3.00B 2.70 -.10 2.80 2235 ---- 3.00B ---- 3.00B 2.60 -.20 2.80 4 2240 ---- 2.90B ---- 2.90B 2.60 -.10 2.70 15 2245 ---- 2.80B ---- 2.80B 2.50 -.10 2.60 7 2250 ---- 2.80B ---- 2.80B 2.40 -.10 2.50 30 887 2255 ---- 2.60B ---- 2.60B 2.30 -.20 2.50 2260 ---- 2.50B ---- 2.50B 2.30 -.10 2.40 15 2265 ---- 2.50B ---- 2.50B 2.20 -.10 2.30 2270 ---- 2.40B ---- 2.40B 2.10 -.20 2.30 2275 ---- 2.40B ---- 2.40B 2.10 -.10 2.20 114 2280 ---- 2.30B ---- 2.30B 2.00 -.20 2.20 3 25 2285 ---- 2.20B ---- 2.20B 2.00 -.10 2.10 6 2290 ---- ---- ---- ---- 1.90 -.20 2.10 2300 ---- 2.10B ---- 2.10B 1.80 -.10 24 1.90 32 1268 2310 ---- 1.90B ---- 1.90B 1.70 -.10 1.80 2320 ---- ---- ---- ---- 1.60 -.20 1.80 35 2325 ---- 1.80B ---- 1.80B 1.60 -.10 1.70 46 2330 ---- ---- ---- ---- 1.60 -.10 1.70 4 2340 ---- ---- ---- ---- 1.50 -.10 1.60 1 2350 1.50 1.50 1.50 1.50 1.40 -.10 10 1.50 5 517 2360 ---- 1.50B ---- 1.50B 1.30 -.10 1.40 2370 ---- ---- ---- ---- 1.30 -.10 1.40 57 2375 ---- 1.40B ---- 1.40B 1.20 -.10 1.30 71 2400 1.30 1.30 1.30 1.30 1.10 -.10 3 1.20 5 506 2425 1.00 1.00 1.00 1.10B 1.00 -.10 20 1.10 40 2450 ---- ---- ---- ---- .90 -.10 1.00 44 2475 ---- ---- ---- ---- .80 -.10 .90 2500 ---- ---- ---- ---- .70 -.10 .80 772 2525 .70 .70 .70 .70 .70 UNCH 50 .70 30 2550 .60 .60 .60 .60 .60 -.10 30 .70 29 2700 .40 .40 .40 .40 .40 UNCH 10 .40 662 3000 ---- ---- ---- ---- .20 UNCH .20 256 OG MAY23 Gold Option CALL 1000 ---- 812.60B ---- 812.40B 790.50 -3.40 793.90 1025 ---- 787.50B ---- 787.50B 765.50 -3.40 768.90 1050 ---- 762.70B ---- 762.60B 740.50 -3.40 743.90 1075 ---- 737.70B ---- 737.50B 715.50 -3.40 718.90 1100 ---- 712.70B ---- 712.70B 690.50 -3.40 693.90 1125 ---- 687.70B ---- 687.70B 665.50 -3.40 668.90 1150 ---- 662.70B 643.80A 643.80A 640.50 -3.40 643.90 1175 ---- 637.80B 618.80A 618.80A 615.50 -3.40 618.90 1200 ---- 612.80B 593.80A 593.80A 590.50 -3.40 593.90 1225 ---- 587.90B 568.80A 568.80A 565.50 -3.40 568.90 1250 ---- 562.80B 543.70A 543.70A 540.50 -3.40 543.90 1 1275 ---- 537.90B 518.80A 518.80A 515.50 -3.40 518.90 1300 ---- 513.00B 493.70A 493.70A 490.50 -3.40 493.90 9 1325 ---- 488.00B 468.70A 468.70A 465.50 -3.40 468.90 1350 ---- 463.00B 443.70A 443.70A 440.50 -3.40 443.90 1375 ---- 439.20B 414.60A 414.60A 415.50 -3.40 418.90 1380 ---- 433.10B 413.80A 413.80A 410.50 -3.40 413.90 1390 ---- 423.20B 403.80A 403.80A 400.50 -3.50 404.00 1400 ---- 414.50B 389.90A 389.90A 390.60 -3.40 394.00 1410 ---- 403.40B 384.00A 384.00A 380.70 -3.40 384.10 1420 ---- 393.30B 374.10A 374.10A 370.80 -3.40 374.20 1425 ---- 389.80B 365.30A 365.30A 365.80 -3.50 369.30 1430 ---- 383.40B 364.30A 364.30A 360.90 -3.50 364.40 1440 ---- 373.60B 354.40A 354.40A 351.10 -3.50 354.60 1450 ---- 365.10B 340.90A 340.90A 341.30 -3.50 344.80 1460 ---- 354.00B 334.90A 334.90A 331.50 -3.50 335.00 1470 ---- 344.30B 325.20A 325.20A 321.80 -3.50 325.30 1475 ---- 340.70B 316.70A 316.70A 317.00 -3.50 320.50 1480 ---- 334.50B 315.50A 315.50A 312.20 -3.50 315.70 1485 ---- 329.70B 310.70A 310.70A 307.40 -3.40 310.80 1490 ---- 324.90B 305.80A 305.80A 302.60 -3.40 306.00 1495 ---- 320.00B 301.00A 301.00A 297.80 -3.40 301.20 1500 ---- 316.50B 292.80A 292.80A 293.00 -3.50 296.50 1505 ---- 310.60B 291.50A 291.50A 288.20 -3.50 291.70 1510 ---- 305.60B 286.70A 286.70A 283.50 -3.40 286.90 1515 ---- 300.80B 282.00A 282.00A 278.80 -3.40 282.20 1520 ---- 296.20B 277.30A 277.30A 274.00 -3.50 277.50 1525 ---- 292.50B 269.20A 269.20A 269.30 -3.50 272.80 1530 ---- 286.70B 267.90A 267.90A 264.70 -3.40 268.10 1535 ---- 281.80B 263.20A 263.20A 260.00 -3.40 263.40 1540 ---- 277.20B 258.50A 258.50A 255.40 -3.40 258.80 1545 ---- 272.40B 253.90A 253.90A 250.70 -3.40 254.10 1550 ---- 268.90B 246.00A 246.00A 246.10 -3.40 249.50 3 1555 ---- 263.00B 244.70A 244.70A 241.60 -3.30 244.90 1560 ---- 258.40B 240.10A 240.10A 237.00 -3.30 240.30 1565 ---- 253.70B 232.30A 232.30A 232.50 -3.30 235.80 1570 ---- 249.30B 227.80A 227.80A 227.90 -3.30 231.20 1575 ---- 245.70B 223.30A 223.30A 223.50 -3.20 226.70 1580 ---- 240.10B 218.80A 218.80A 219.00 -3.20 222.20 1 1585 ---- 236.20B 214.40A 214.40A 214.50 -3.30 217.80 1590 ---- 231.90B 209.90A 209.90A 210.10 -3.20 213.30 1595 ---- 227.40B 205.50A 205.50A 205.80 -3.10 208.90 1600 ---- 222.90B 201.20A 201.20A 201.40 -3.10 204.50 1605 ---- 218.40B 196.80A 196.80A 197.10 -3.10 200.20 1610 ---- 214.00B 192.50A 192.50A 192.80 -3.00 195.80 1615 ---- 209.50B 188.30A 188.30A 188.50 -3.10 191.60 1620 ---- 205.10B 184.00A 184.00A 184.30 -3.00 187.30 1625 ---- 200.80B 179.80A 179.80A 180.10 -3.00 183.10 1630 ---- 196.40B 175.70A 175.70A 175.90 -3.00 178.90 2 1635 ---- 192.10B 171.60A 171.60A 171.80 -2.90 174.70 1 1640 ---- 187.80B 167.50A 167.50A 167.70 -2.90 170.60 1645 ---- 183.60B 163.40A 163.40A 163.70 -2.80 166.50 1650 ---- 179.40B 159.40A 159.40A 159.70 -2.80 162.50 1655 ---- 175.20B 155.50A 155.50A 155.70 -2.80 158.50 1660 ---- 171.10B 151.60A 151.60A 151.80 -2.70 154.50 5 1665 166.20 167.00B 147.70A 166.90B 148.00 -2.60 1 150.60 1670 ---- 162.90B 143.90A 143.90A 144.10 -2.70 146.80 2 1675 ---- 158.90B 140.10A 140.10A 140.40 -2.60 143.00 3 1680 ---- 154.90B 136.40A 136.40A 136.60 -2.60 139.20 4 1685 ---- 151.00B 132.80A 132.80A 133.00 -2.50 135.50 1690 ---- 147.10B 129.20A 129.20A 129.30 -2.50 131.80 4 1695 ---- 143.30B 125.60A 125.60A 125.80 -2.40 128.20 1700 ---- 139.50B 122.10A 122.10A 122.20 -2.50 124.70 26 1705 ---- 135.80B 118.70A 118.70A 118.80 -2.40 121.20 1 1710 ---- 132.20B 115.30A 132.20B 115.40 -2.30 117.70 1715 ---- 128.50B 112.00A 112.00A 112.00 -2.40 114.40 1 1720 ---- 125.00B 108.70A 125.00B 108.80 -2.20 111.00 4 1725 ---- 121.50B 105.50A 121.50B 105.50 -2.30 107.80 1730 ---- 118.00B 102.40A 118.00B 102.40 -2.20 104.60 1735 ---- 114.70B 99.40A 114.70B 99.30 -2.20 101.50 1740 ---- 111.30B 96.40A 96.40A 96.30 -2.10 98.40 4 1745 ---- 108.10B 93.40A 93.40A 93.30 -2.10 95.40 1750 ---- 104.90B 90.50A 90.50A 90.40 -2.10 92.50 105 1755 ---- 101.80B 87.70A 87.70A 87.60 -2.00 89.60 1760 ---- 98.70B 85.00A 85.00A 84.90 -1.90 86.80 1765 ---- 95.70B 82.30A 82.30A 82.20 -1.90 84.10 10 1770 ---- 92.80B 79.70A 79.70A 79.60 -1.90 81.50 1775 ---- 89.90B 77.20A 77.20A 77.10 -1.80 78.90 257 1780 ---- 87.10B 74.70A 74.70A 74.60 -1.70 76.30 1785 ---- 84.40B 72.30A 72.30A 72.20 -1.70 73.90 1 1790 ---- 81.70B 70.00A 70.00A 69.90 -1.60 71.50 1795 ---- 79.10B 67.80A 67.80A 67.60 -1.60 69.20 1800 ---- 76.60B 65.60A 65.60A 65.40 -1.50 66.90 215 1805 ---- 74.10B 63.40A 74.10B 63.30 -1.40 64.70 1810 ---- 71.70B 61.40A 71.70B 61.20 -1.40 62.60 1815 ---- 69.40B 59.40A 69.40B 59.20 -1.30 60.50 1 1820 ---- 67.10B 57.40A 67.10B 57.30 -1.30 58.60 1825 ---- 64.90B 55.50A 64.90B 55.40 -1.20 56.60 100 1830 ---- 62.80B 53.80A 62.80B 53.60 -1.20 54.80 4 1835 ---- 60.70B 52.00A 60.70B 51.80 -1.10 52.90 5 1840 ---- 58.70B 50.30A 58.70B 50.10 -1.10 51.20 10 1845 ---- 56.80B 48.70A 56.80B 48.40 -1.10 49.50 1850 ---- 54.90B 46.90A 54.90B 46.80 -1.10 47.90 510 1855 ---- 53.10B 45.60A 53.10B 45.30 -1.00 46.30 1860 ---- 51.40B 44.10A 51.40B 43.80 -1.00 44.80 1865 ---- 49.70B 42.70A 49.70B 42.30 -1.00 43.30 10 1870 ---- 48.00B 41.30A 48.00B 40.90 -1.00 41.90 1875 ---- 46.50B 39.70A 46.50B 39.60 -.90 40.50 72 1880 ---- 44.90B 38.70A 44.90B 38.30 -.90 39.20 1885 ---- 43.40B 37.40A 43.40B 37.00 -.90 37.90 1890 ---- 42.00B 36.20A 42.00B 35.80 -.90 36.70 7 1895 ---- 40.60B 35.10A 40.60B 34.70 -.80 35.50 6 1900 ---- 39.40B 33.70A 39.40B 33.60 -.80 34.40 610 1905 ---- 38.00B 32.90A 38.00B 32.50 -.80 33.30 1 1910 34.80 36.80B 31.90A 36.80B 31.40 -.80 3 32.20 2 1915 ---- 35.60B 30.90A 35.60B 30.40 -.80 31.20 1920 ---- 34.40B 29.90A 34.40B 29.50 -.70 30.20 1 1925 ---- 33.50B 28.70A 33.50B 28.50 -.70 29.20 600 1930 30.30 32.20B 28.10A 32.20B 27.70 -.60 7 28.30 5 1935 ---- 31.20B 27.20A 31.20B 26.80 -.60 27.40 1940 ---- 30.20B 26.30A 30.20B 26.00 -.60 26.60 1945 ---- 29.20B 25.50A 29.20B 25.20 -.60 25.80 1950 ---- 28.50B 24.60A 28.50B 24.40 -.60 25.00 6 1955 ---- 27.40B 24.00A 27.40B 23.70 -.50 24.20 1960 ---- 26.60B 23.20A 26.60B 23.00 -.50 23.50 1965 ---- 25.80B 22.50A 25.80B 22.30 -.40 22.70 10 1970 ---- 25.00B 21.90A 25.00B 21.60 -.50 22.10 1975 21.50 24.40B 21.10A 21.10A 21.00 -.40 5 21.40 1980 ---- 23.50B 20.60A 23.50B 20.40 -.30 20.70 2 1985 ---- 22.70B 19.90A 22.70B 19.80 -.30 20.10 1990 ---- 22.10B 19.40A 22.10B 19.20 -.30 19.50 1995 ---- 21.40B 18.80A 21.40B 18.60 -.40 19.00 2000 18.80 20.90B 18.20A 18.20A 18.10 -.30 1 18.40 16 41 2005 ---- 20.10B 17.70A 20.10B 17.60 -.30 17.90 2010 ---- 19.50B 17.20A 19.50B 17.10 -.20 17.30 2015 ---- 18.90B 16.70A 18.90B 16.60 -.20 16.80 2020 ---- 18.40B 16.20A 18.40B 16.10 -.30 16.40 2025 ---- 18.00B 15.70A 18.00B 15.60 -.30 15.90 22 2030 ---- 17.30B 15.30A 17.30B 15.20 -.20 15.40 7 2035 ---- 16.80B 14.90A 16.80B 14.80 -.20 15.00 2040 ---- 16.30B 14.50A 16.30B 14.30 -.30 14.60 2045 ---- 15.80B 14.10A 15.80B 13.90 -.30 14.20 2050 ---- 15.50B 13.70A 15.50B 13.60 -.20 13.80 4 2055 ---- 15.00B 13.30A 15.00B 13.20 -.20 13.40 2060 ---- 14.50B 12.90A 14.50B 12.80 -.20 13.00 2065 ---- 14.10B 12.60A 14.10B 12.50 -.20 12.70 2070 ---- 13.70B 12.20A 13.70B 12.20 -.20 12.40 1 2075 ---- 13.50B 11.90A 13.50B 11.80 -.20 12.00 2080 ---- 13.00B 11.60A 13.00B 11.50 -.20 11.70 2085 ---- 12.60B 11.30A 12.60B 11.20 -.20 11.40 2090 ---- 12.30B 11.00A 12.30B 10.90 -.20 11.10 2095 ---- 11.90B 10.70A 11.90B 10.70 -.10 10.80 2100 ---- 11.70B 10.40A 11.70B 10.40 -.10 10.50 6 2105 ---- 11.30B 10.10A 11.30B 10.10 -.10 10.20 4 2110 ---- 10.90B 9.90A 10.90B 9.90 -.10 10.00 2115 ---- 10.70B 9.60A 10.60B 9.60 -.10 9.70 5 2120 ---- 10.40B ---- 10.40B 9.40 UNCH 9.40 1 2125 ---- 10.20B 9.10A 10.20B 9.10 -.10 9.20 1 2130 ---- 9.80B 8.90A 9.80B 8.90 -.10 9.00 2135 ---- 9.60B ---- 9.60B 8.70 UNCH 8.70 2140 ---- 9.30B ---- 9.30B 8.50 UNCH 8.50 1 2145 ---- 9.10B ---- 9.10B 8.20 -.10 8.30 2150 ---- 9.00B 8.00A 9.00B 8.00 -.10 8.10 2155 ---- 8.60B ---- 8.60B 7.80 -.10 7.90 2160 ---- 8.40B ---- 8.40B 7.70 UNCH 7.70 2165 ---- 8.20B ---- 8.20B 7.50 UNCH 7.50 2170 ---- 8.00B ---- 8.00B 7.30 UNCH 7.30 1 2175 ---- 7.90B ---- 7.90B 7.10 UNCH 7.10 2180 ---- 7.60B ---- 7.60B 6.90 UNCH 6.90 2185 ---- 7.40B ---- 7.40B 6.80 UNCH 6.80 2190 ---- 7.20B ---- 7.20B 6.60 UNCH 6.60 11 2195 ---- 7.00B ---- 7.00B 6.50 +.10 6.40 2200 ---- 7.00B ---- 7.00B 6.30 UNCH 6.30 50 51 2205 ---- 6.70B ---- 6.70B 6.20 +.10 6.10 2210 ---- 6.50B ---- 6.50B 6.00 UNCH 6.00 2215 ---- 6.40B ---- 6.40B 5.90 +.10 5.80 2220 ---- 6.20B ---- 6.20B 5.70 UNCH 5.70 3 3 2225 ---- 6.20B ---- 6.20B 5.60 UNCH 5.60 2230 ---- 5.90B ---- 5.90B 5.50 +.10 5.40 2235 ---- 5.80B ---- 5.80B 5.30 UNCH 5.30 2240 ---- 5.60B ---- 5.60B 5.20 UNCH 5.20 2245 ---- 5.50B ---- 5.50B 5.10 UNCH 5.10 2250 ---- 5.40B ---- 5.40B 5.00 UNCH 5.00 13 17 2255 ---- 5.20B ---- 5.20B 4.90 +.10 4.80 2260 ---- 5.10B ---- 5.10B 4.80 +.10 4.70 2265 ---- 5.00B ---- 5.00B 4.70 +.10 4.60 2270 ---- 4.90B ---- 4.90B 4.60 +.10 4.50 2275 ---- 4.80B ---- 4.80B 4.50 +.10 4.40 7 2280 ---- 4.70B ---- 4.70B 4.40 +.10 4.30 2290 ---- 4.50B ---- 4.50B 4.20 +.10 4.10 2300 ---- 4.30B ---- 4.30B 4.00 +.10 3.90 15 2310 ---- 4.10B ---- 4.10B 3.80 UNCH 3.80 2320 ---- 3.90B ---- 3.90B 3.70 +.10 3.60 3 10 2325 ---- 3.80B ---- 3.80B 3.60 +.10 3.50 2330 ---- 3.70B ---- 3.70B 3.50 UNCH 3.50 2340 ---- 3.50B ---- 3.50B 3.40 +.10 3.30 2350 ---- 3.40B ---- 3.40B 3.20 UNCH 3.20 7 2360 ---- 3.20B ---- 3.20B 3.10 +.10 3.00 2370 ---- 3.10B ---- 3.10B 3.00 +.10 2.90 2375 ---- 3.00B ---- 3.00B 2.90 +.10 2.80 30 2400 ---- 2.70B ---- 2.70B 2.60 UNCH 2.60 70 2425 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 30 2450 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 2 2475 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 2500 ---- ---- ---- ---- 1.80 UNCH 1.80 30 2525 ---- ---- ---- ---- 1.60 UNCH 1.60 2550 ---- ---- ---- ---- 1.50 UNCH 1.50 5 2750 ---- ---- ---- ---- .80 UNCH .80 39 OG JUN23 Gold Option CALL 1000 ---- 812.30B ---- 812.10B 790.50 -3.40 793.90 1025 ---- 787.50B ---- 787.50B 765.50 -3.40 768.90 1050 ---- 762.70B ---- 762.50B 740.50 -3.40 743.90 1060 ---- 752.70B ---- 752.50B 730.50 -3.40 733.90 1070 ---- 742.70B ---- 742.50B 720.50 -3.40 723.90 1075 ---- 737.20B ---- 737.20B 715.50 -3.40 718.90 1080 ---- 732.70B ---- 732.70B 710.50 -3.40 713.90 1090 ---- 722.40B ---- 722.20B 700.50 -3.40 703.90 1100 ---- 712.80B ---- 712.60B 690.50 -3.40 693.90 1110 ---- 702.80B ---- 702.70B 680.50 -3.40 683.90 1120 ---- 692.80B ---- 692.60B 670.50 -3.40 673.90 1125 ---- 687.80B ---- 687.60B 665.50 -3.40 668.90 1130 ---- 682.80B ---- 682.60B 660.50 -3.40 663.90 1140 ---- 672.70B ---- 672.70B 650.50 -3.40 653.90 1150 ---- 662.30B ---- 662.20B 640.50 -3.40 643.90 1155 ---- 657.70B ---- 657.70B 635.50 -3.40 638.90 1160 ---- 652.80B ---- 652.80B 630.50 -3.40 633.90 1165 ---- 647.60B ---- 647.60B 625.50 -3.40 628.90 1170 ---- 642.70B ---- 642.60B 620.50 -3.40 623.90 1175 ---- 637.90B ---- 637.80B 615.50 -3.40 618.90 1180 ---- 632.90B ---- 632.80B 610.50 -3.40 613.90 1185 ---- 627.90B ---- 627.80B 605.50 -3.40 608.90 1190 ---- 622.90B ---- 622.70B 600.50 -3.40 603.90 1195 ---- 617.90B ---- 617.70B 595.50 -3.40 598.90 1200 ---- 612.80B ---- 612.80B 590.50 -3.40 593.90 1205 ---- 607.80B ---- 607.80B 585.50 -3.40 588.90 1210 ---- 602.80B ---- 602.80B 580.50 -3.40 583.90 1215 ---- 597.80B ---- 597.80B 575.50 -3.40 578.90 1220 ---- 592.80B ---- 592.80B 570.50 -3.40 573.90 1225 ---- 587.80B ---- 587.80B 565.50 -3.40 568.90 1230 ---- 583.00B ---- 583.00B 560.50 -3.40 563.90 1235 ---- 577.80B ---- 577.80B 555.50 -3.40 558.90 1240 ---- 572.90B ---- 572.90B 550.50 -3.40 553.90 1245 ---- 567.90B ---- 567.90B 545.50 -3.40 548.90 1250 ---- 562.90B ---- 562.90B 540.50 -3.40 543.90 1255 ---- 558.00B ---- 557.90B 535.50 -3.40 538.90 1260 ---- 553.00B ---- 552.80B 530.50 -3.40 533.90 1265 ---- 547.90B ---- 547.90B 525.50 -3.40 528.90 1270 ---- 542.90B ---- 542.90B 520.50 -3.40 523.90 1275 ---- 538.00B ---- 537.80B 515.50 -3.40 518.90 1280 ---- 533.00B ---- 532.80B 510.50 -3.40 513.90 1285 ---- 527.90B ---- 527.90B 505.50 -3.40 508.90 1290 ---- 522.90B ---- 522.90B 500.50 -3.40 503.90 1295 ---- 517.90B ---- 517.90B 495.50 -3.40 498.90 1300 ---- 513.00B ---- 513.00B 490.50 -3.40 493.90 1305 ---- 507.90B ---- 507.90B 485.50 -3.40 488.90 1310 ---- 503.10B ---- 503.10B 480.50 -3.40 483.90 1315 ---- 498.00B ---- 498.00B 475.50 -3.40 478.90 1320 ---- 493.00B ---- 493.00B 470.50 -3.40 473.90 1325 ---- 488.00B 464.40A 488.00B 465.50 -3.40 468.90 1330 ---- 483.00B ---- 483.00B 460.50 -3.40 463.90 1335 ---- 478.00B ---- 478.00B 455.50 -3.40 458.90 1340 ---- 473.00B ---- 473.00B 450.50 -3.40 453.90 1345 ---- 468.10B ---- 467.90B 445.50 -3.40 448.90 1350 ---- 464.40B 439.70A 464.40B 440.50 -3.40 443.90 1355 ---- 457.90B ---- 457.90B 435.50 -3.40 438.90 1360 ---- 452.90B ---- 452.90B 430.50 -3.40 433.90 1365 ---- 448.00B ---- 448.00B 425.60 -3.40 429.00 1370 ---- 443.00B ---- 443.00B 420.60 -3.40 424.00 1375 ---- 439.50B 415.00A 439.50B 415.70 -3.30 419.00 1380 ---- 433.10B ---- 433.10B 410.70 -3.40 414.10 1385 ---- 428.00B ---- 428.00B 405.80 -3.30 409.10 1390 ---- 423.20B ---- 423.20B 400.80 -3.40 404.20 1395 ---- 418.20B ---- 418.20B 395.90 -3.40 399.30 1400 ---- 414.80B 390.60A 414.80B 391.00 -3.30 394.30 86 1405 ---- 408.40B ---- 408.40B 386.10 -3.30 389.40 1410 ---- 403.40B ---- 403.40B 381.20 -3.30 384.50 1415 ---- 398.50B ---- 398.50B 376.30 -3.30 379.60 1420 ---- 393.50B ---- 393.50B 371.50 -3.20 374.70 1425 ---- 390.20B 366.20A 390.20B 366.60 -3.30 369.90 1430 ---- 383.70B ---- 383.70B 361.70 -3.30 365.00 1435 ---- 378.80B ---- 378.80B 356.90 -3.30 360.20 1440 ---- 373.90B ---- 373.90B 352.10 -3.20 355.30 1445 ---- 369.10B ---- 369.10B 347.20 -3.30 350.50 1450 ---- 365.90B 342.10A 365.90B 342.40 -3.30 345.70 1455 ---- 359.50B ---- 359.50B 337.60 -3.20 340.80 1460 ---- 354.60B ---- 354.60B 332.80 -3.20 336.00 1465 ---- 349.80B ---- 349.80B 328.10 -3.20 331.30 1470 ---- 345.10B ---- 345.10B 323.30 -3.20 326.50 1475 ---- 341.70B 318.30A 341.70B 318.60 -3.10 321.70 1480 ---- 335.30B ---- 335.30B 313.80 -3.20 317.00 1485 ---- 330.60B ---- 330.60B 309.10 -3.10 312.20 200 1490 ---- 325.80B ---- 325.80B 304.40 -3.10 307.50 1495 ---- 321.20B ---- 321.20B 299.70 -3.10 302.80 1500 ---- 317.90B 294.80A 317.90B 295.00 -3.10 298.10 1505 ---- 311.70B ---- 311.70B 290.30 -3.10 293.40 1510 ---- 307.00B ---- 307.00B 285.70 -3.10 288.80 1515 ---- 302.30B ---- 302.30B 281.10 -3.00 284.10 1520 ---- 297.60B ---- 297.60B 276.40 -3.10 279.50 1525 ---- 294.40B 271.70A 294.40B 271.90 -3.00 274.90 1530 ---- 288.10B ---- 288.10B 267.30 -3.00 270.30 1535 ---- 283.60B ---- 283.60B 262.70 -3.00 265.70 1540 ---- 279.00B 258.00A 278.90B 258.20 -3.00 261.20 1545 ---- 274.40B 253.50A 274.40B 253.70 -3.00 256.70 1550 ---- 271.20B 249.00A 271.20B 249.20 -2.90 252.10 1555 ---- 265.30B 244.50A 265.30B 244.70 -3.00 247.70 1560 ---- 262.10B 240.10A 262.10B 240.20 -3.00 243.20 1565 ---- 257.50B 235.70A 257.50B 235.80 -3.00 238.80 1570 ---- 253.00B 231.30A 253.00B 231.40 -2.90 234.30 1575 ---- 248.50B 226.90A 248.50B 227.00 -3.00 230.00 1580 ---- 244.00B 222.60A 244.00B 222.70 -2.90 225.60 1585 ---- 239.60B 218.20A 218.20A 218.30 -3.00 221.30 1590 ---- 235.20B 214.00A 214.00A 214.00 -3.00 217.00 1595 ---- 230.80B 209.70A 209.70A 209.80 -2.90 212.70 1600 ---- 226.40B 205.50A 205.50A 205.50 -2.90 208.40 1 1605 ---- 222.00B 201.30A 222.00B 201.30 -2.90 204.20 1610 ---- 217.70B 197.10A 217.70B 197.20 -2.80 200.00 1615 ---- 213.40B 193.00A 193.00A 193.00 -2.90 195.90 1620 ---- 209.10B 188.90A 188.90A 188.90 -2.90 191.80 1625 ---- 204.90B 184.90A 204.90B 184.90 -2.80 187.70 1630 ---- 200.70B 180.90A 180.90A 180.80 -2.90 183.70 1635 ---- 196.50B 176.90A 196.50B 176.80 -2.80 179.60 1640 ---- 192.40B 173.00A 192.40B 172.90 -2.80 175.70 1645 ---- 188.30B 169.10A 169.10A 169.00 -2.80 171.80 1650 ---- 184.20B 165.20A 165.20A 165.10 -2.80 167.90 1 1655 ---- 180.20B 161.40A 180.20B 161.30 -2.70 164.00 1660 ---- 176.20B 157.70A 176.20B 157.50 -2.70 160.20 50 1665 ---- 172.30B 153.90A 153.90A 153.80 -2.70 156.50 30 1670 ---- 168.40B 150.30A 168.40B 150.10 -2.60 152.70 90 1675 ---- 164.50B 146.60A 146.60A 146.50 -2.60 149.10 313 1680 ---- 160.70B 143.10A 143.10A 142.90 -2.60 145.50 2 1685 ---- 156.90B 139.50A 156.90B 139.40 -2.50 141.90 1 1690 ---- 153.10B 136.10A 136.10A 135.90 -2.50 138.40 1695 ---- 149.50B 132.70A 149.50B 132.50 -2.40 134.90 2 1700 135.00 145.80B 129.30A 145.80B 129.10 -2.40 3 131.50 1272 1705 ---- 142.30B 126.00A 142.30B 125.80 -2.30 128.10 1710 ---- 138.70B 122.80A 138.70B 122.60 -2.20 124.80 1715 ---- 135.30B 119.60A 135.30B 119.40 -2.20 121.60 5 1720 ---- 131.90B 116.40A 131.90B 116.20 -2.20 118.40 1725 ---- 128.50B 113.40A 128.50B 113.10 -2.10 115.20 80 1730 ---- 125.20B 110.30A 125.20B 110.10 -2.10 112.20 1 1735 ---- 121.90B 107.40A 107.40A 107.10 -2.10 109.20 200 1740 ---- 118.70B 104.50A 104.50A 104.20 -2.00 106.20 1 1745 ---- 115.60B 101.60A 101.60A 101.30 -2.00 103.30 20 1750 ---- 112.50B 98.90A 98.90A 98.50 -2.00 177 100.50 585 1755 ---- 109.50B 96.10A 96.10A 95.80 -1.90 97.70 1760 ---- 106.50B 93.50A 93.50A 93.10 -1.90 95.00 30 1765 ---- 103.60B 90.90A 90.90A 90.50 -1.80 92.30 21 1770 ---- 100.80B 88.30A 88.30A 87.90 -1.90 89.80 1 1775 ---- 98.00B 85.90A 85.90A 85.40 -1.80 87.20 205 1780 ---- 95.30B 83.40A 95.30B 83.00 -1.70 84.70 1785 ---- 92.70B 81.10A 92.70B 80.60 -1.70 82.30 1790 ---- 90.10B 78.80A 78.80A 78.40 -1.60 80.00 10 1795 ---- 87.50B 76.60A 87.50B 76.10 -1.60 77.70 1800 78.20 85.10B 74.30A 85.10B 74.00 -1.40 5 75.40 4 1476 1805 ---- 82.70B 72.20A 82.70B 71.90 -1.40 24 73.30 4 1810 ---- 80.40B 70.00A 70.00A 69.90 -1.30 71.20 47 1815 ---- 78.10B 68.30A 78.10B 68.00 -1.10 69.10 1820 ---- 75.80B 66.30A 75.80B 66.00 -1.10 67.10 53 1825 ---- 73.60B 64.20A 73.60B 64.10 -1.10 1 65.20 107 1830 ---- 71.60B 62.60A 71.60B 62.30 -1.00 63.30 1835 ---- 69.50B 60.90A 69.50B 60.50 -1.00 61.50 1840 ---- 67.50B 59.20A 67.50B 58.70 -1.00 59.70 2 1845 ---- 65.60B 57.50A 65.60B 57.00 -1.00 58.00 5 1850 ---- 63.80B 55.50A 55.50A 55.30 -1.10 177 56.40 1 2967 1855 ---- 61.90B 53.90A 61.90B 53.70 -1.10 54.80 7 1860 ---- 60.10B 52.80A 60.10B 52.20 -1.00 53.20 4 1865 ---- 58.60B 50.90A 58.60B 50.70 -1.00 51.70 16 1870 ---- 56.70B 49.90A 56.70B 49.20 -1.00 50.20 12 1875 ---- 55.30B 48.00A 55.30B 47.90 -.90 48.80 211 1880 ---- 53.50B 47.20A 53.50B 46.50 -.90 47.40 1885 ---- 52.00B 45.90A 52.00B 45.20 -.90 46.10 1890 ---- 50.50B 44.60A 50.50B 44.00 -.80 44.80 1895 ---- 49.10B 43.40A 49.10B 42.80 -.80 43.60 1900 ---- 47.90B 41.70A 47.90B 41.60 -.80 42.40 2326 1905 ---- 46.60B 40.60A 46.60B 40.50 -.70 41.20 14 1910 ---- 45.30B 39.50A 45.30B 39.40 -.70 40.10 5 1915 ---- 43.80B 38.80A 43.80B 38.30 -.70 39.00 1920 ---- 42.90B 37.40A 42.90B 37.30 -.60 37.90 8 1925 ---- 41.70B 36.40A 41.70B 36.20 -.70 36.90 243 1930 ---- 40.50B 35.40A 40.50B 35.30 -.60 35.90 31 1935 ---- 39.20B 34.70A 39.20B 34.30 -.70 35.00 28 1940 ---- 38.40B 33.50A 38.40B 33.40 -.60 34.00 7 1945 ---- 37.30B 32.70A 37.30B 32.50 -.60 33.10 14 1950 35.00 36.30B 31.80A 33.80A 31.60 -.60 522 32.20 502 9067 1955 ---- 35.10B 31.20A 35.10B 30.70 -.70 31.40 1960 ---- 34.40B 30.20A 34.40B 29.90 -.70 30.60 14 1965 ---- 33.50B 29.40A 33.50B 29.10 -.70 29.80 1970 ---- 32.60B 28.60A 32.60B 28.30 -.70 29.00 1975 ---- 31.70B 27.90A 31.70B 27.60 -.60 28.20 33 1980 ---- 30.90B 27.20A 30.90B 26.90 -.60 27.50 5 1985 ---- 29.90B 26.50A 29.90B 26.20 -.60 26.80 1990 ---- 29.10B 25.90A 29.10B 25.50 -.60 26.10 1995 ---- 28.40B 25.20A 28.40B 24.90 -.60 25.50 2000 24.60 27.80B 24.50A 24.60A 24.30 -.50 4114 24.80 1034 3634 2005 ---- 27.00B 23.90A 27.00B 23.70 -.50 24.20 2010 ---- 26.30B 23.30A 26.30B 23.10 -.50 23.60 10 11 2015 ---- 25.60B 22.70A 25.60B 22.60 -.40 23.00 2020 ---- 25.00B 22.20A 25.00B 22.10 -.30 22.40 494 2025 ---- 24.40B 21.60A 24.40B 21.60 -.30 21.90 28 83 2030 ---- 23.70B 21.10A 23.70B 21.10 -.20 21.30 2035 ---- 23.10B 20.60A 23.10B 20.60 -.20 20.80 2040 ---- 22.60B 20.10A 22.60B 20.10 -.20 20.30 1 2045 ---- 22.00B 19.60A 22.00B 19.60 -.20 19.80 2050 ---- 21.50B 19.10A 21.50B 19.10 -.20 19.30 1655 2055 ---- 20.90B 18.60A 20.90B 18.60 -.20 18.80 2060 ---- 20.40B 18.20A 20.40B 18.20 -.20 18.40 2065 ---- 19.90B 17.80A 19.90B 17.70 -.30 18.00 2070 ---- 19.40B 17.40A 19.40B 17.20 -.30 17.50 4 2075 ---- 19.00B 17.00A 19.00B 16.80 -.30 17.10 610 2080 ---- 18.50B 16.60A 18.50B 16.40 -.30 16.70 2085 ---- 18.10B 16.20A 18.10B 15.90 -.40 16.30 2090 ---- 17.60B 15.80A 17.60B 15.50 -.40 15.90 2095 ---- 17.20B 15.50A 17.20B 15.10 -.50 15.60 5 5 2100 ---- 16.80B 15.10A 16.80B 14.80 -.40 15.20 613 1612 2105 ---- 16.40B 14.70A 16.40B 14.40 -.50 14.90 2110 ---- 16.00B 14.40A 16.00B 14.10 -.40 14.50 6 2115 ---- 15.60B 14.10A 15.60B 13.70 -.50 14.20 5 5 2120 ---- 15.30B 13.80A 15.30B 13.40 -.50 13.90 5 2125 ---- 14.90B ---- 14.90B 13.10 -.40 13.50 73 2130 ---- 14.60B ---- 14.60B 12.80 -.40 13.20 3 2135 ---- 14.30B ---- 14.30B 12.50 -.40 12.90 7 2140 ---- 13.90B 12.60A 13.90B 12.30 -.40 12.70 2145 ---- 13.60B 12.30A 13.60B 12.00 -.40 12.40 2150 13.50 13.50 13.50 13.50 11.70 -.40 1 12.10 6 1237 2155 ---- 13.00B ---- 13.00B 11.50 -.30 11.80 2160 ---- 12.70B ---- 12.70B 11.20 -.40 11.60 2165 ---- 12.40B ---- 12.40B 11.00 -.30 11.30 6 2170 ---- 12.10B ---- 12.10B 10.80 -.30 11.10 2 2175 ---- 11.90B ---- 11.90B 10.50 -.40 10.90 19 2180 ---- 11.70B ---- 11.70B 10.30 -.30 10.60 8 10 2185 ---- 11.40B ---- 11.40B 10.10 -.30 10.40 2190 ---- 11.10B ---- 11.10B 9.90 -.30 10.20 1 2195 ---- 10.90B ---- 10.90B 9.70 -.30 10.00 2200 ---- 10.70B ---- 10.70B 9.50 -.30 9.80 501 1586 2205 ---- 10.40B ---- 10.40B 9.30 -.30 9.60 2210 ---- 10.20B ---- 10.20B 9.10 -.30 9.40 2215 ---- 10.00B ---- 10.00B 8.90 -.30 9.20 2220 ---- 9.80B ---- 9.80B 8.70 -.30 9.00 2225 ---- 9.60B ---- 9.60B 8.60 -.20 8.80 2230 ---- 9.40B ---- 9.40B 8.40 -.20 8.60 2235 ---- 9.20B ---- 9.20B 8.20 -.30 8.50 2240 ---- 9.00B ---- 9.00B 8.10 -.20 8.30 2245 ---- 8.80B ---- 8.80B 7.90 -.20 8.10 2250 8.40 8.60B 8.00A 8.60B 7.80 -.20 1 8.00 661 2255 ---- 8.40B ---- 8.40B 7.60 -.20 7.80 2260 ---- 8.30B ---- 8.30B 7.50 -.20 7.70 2265 ---- 8.10B ---- 8.10B 7.40 -.10 7.50 2270 8.20 8.20 8.20 8.20 7.20 -.20 1 7.40 36 2275 ---- 7.80B ---- 7.80B 7.10 -.10 7.20 21 2280 ---- 7.60B ---- 7.60B 7.00 -.10 7.10 2285 ---- 7.50B ---- 7.50B 6.90 -.10 7.00 5 2290 ---- 7.30B ---- 7.30B 6.80 UNCH 6.80 2295 ---- 7.20B ---- 7.20B 6.60 -.10 6.70 4 2300 7.50 7.50 7.50 7.40A 6.50 -.10 1 6.60 648 2305 ---- 6.90B ---- 6.90B 6.40 -.10 6.50 2310 ---- 6.70B ---- 6.70B 6.30 -.10 6.40 2315 ---- 6.60B ---- 6.60B 6.20 UNCH 6.20 2320 ---- 6.50B ---- 6.50B 6.10 UNCH 6.10 2325 ---- 6.40B ---- 6.40B 6.00 UNCH 6.00 2330 ---- 6.20B ---- 6.20B 5.90 UNCH 5.90 2335 ---- 6.10B ---- 6.10B 5.80 UNCH 5.80 2340 ---- 6.00B ---- 6.00B 5.60 -.10 5.70 2350 6.10 6.10 6.10 6.10 5.40 -.10 1 5.50 15 2360 ---- 5.60B ---- 5.60B 5.30 UNCH 5.30 1 2370 ---- 5.40B ---- 5.40B 5.10 UNCH 5.10 2375 ---- 5.30B ---- 5.30B 5.00 UNCH 5.00 25 2380 ---- 5.20B ---- 5.20B 4.90 UNCH 4.90 2390 ---- 5.00B ---- 5.00B 4.70 UNCH 4.70 2400 ---- 4.80B ---- 4.80B 4.50 -.10 4.60 202 858 2410 ---- 4.60B ---- 4.60B 4.40 UNCH 4.40 2420 ---- 4.50B ---- 4.50B 4.20 -.10 4.30 2425 ---- 4.40B ---- 4.40B 4.20 UNCH 4.20 2430 ---- 4.30B ---- 4.30B 4.10 UNCH 4.10 2440 ---- 4.20B ---- 4.20B 3.90 -.10 4.00 5 2450 ---- 4.00B ---- 4.00B 3.80 UNCH 3.80 25 2475 ---- 3.70B ---- 3.70B 3.50 UNCH 3.50 2500 ---- 3.30B ---- 3.30B 3.20 UNCH 3.20 588 2525 ---- 3.10B ---- 3.10B 3.00 UNCH 3.00 2550 ---- ---- ---- ---- 2.70 -.10 2.80 45 2575 ---- ---- ---- ---- 2.60 UNCH 2.60 5 2600 ---- ---- ---- ---- 2.40 UNCH 2.40 1320 2625 ---- ---- ---- ---- 2.20 -.10 2.30 10 2700 ---- ---- ---- ---- 1.80 UNCH 1.80 758 2850 ---- ---- ---- ---- 1.20 -.10 1.30 64 2900 ---- ---- ---- ---- 1.00 -.10 1.10 12 3000 ---- ---- ---- ---- .80 -.10 .90 1911 850 ---- 962.40B ---- 962.40B 940.50 -3.40 943.90 875 ---- 937.40B ---- 937.40B 915.50 -3.40 918.90 900 ---- 912.30B ---- 912.30B 890.50 -3.40 893.90 925 ---- 887.30B ---- 887.30B 865.50 -3.40 868.90 950 ---- 862.60B ---- 862.40B 840.50 -3.40 843.90 975 ---- 837.60B ---- 837.40B 815.50 -3.40 818.90 OG JLY23 Gold Option CALL 1200 ---- 628.70B ---- 628.50B 606.80 -3.40 610.20 1225 ---- 603.70B ---- 603.50B 581.80 -3.40 585.20 1250 ---- 578.80B ---- 578.60B 556.80 -3.40 560.20 1275 ---- 553.80B ---- 553.60B 531.80 -3.40 535.20 1300 ---- 528.90B ---- 528.70B 506.80 -3.40 510.20 2 1325 ---- 505.10B 480.70A 505.10B 481.80 -3.40 485.20 1350 ---- 480.30B 456.10A 480.30B 456.80 -3.40 460.20 1375 ---- 455.50B 431.50A 455.50B 432.00 -3.40 435.40 1390 ---- 439.20B ---- 439.00B 417.30 -3.40 420.70 1400 ---- 430.90B 407.10A 430.90B 407.50 -3.40 410.90 1410 ---- 419.50B ---- 419.40B 397.70 -3.40 401.10 4 1420 ---- 409.40B ---- 409.20B 388.00 -3.40 391.40 1425 ---- 406.50B 382.90A 406.50B 383.10 -3.40 386.50 1430 ---- 399.90B ---- 399.90B 378.30 -3.40 381.70 2 1440 ---- 390.10B ---- 390.00B 368.70 -3.40 372.10 1450 ---- 382.30B 359.00A 382.30B 359.10 -3.40 362.50 1460 ---- 370.80B ---- 370.70B 349.60 -3.30 352.90 1470 ---- 361.20B ---- 361.20B 340.10 -3.40 343.50 1475 ---- 358.40B 335.30A 358.40B 335.40 -3.30 338.70 1480 ---- 351.70B ---- 351.70B 330.70 -3.30 334.00 1 1490 ---- 342.40B ---- 342.40B 321.30 -3.30 324.60 1 1495 ---- 337.70B ---- 337.70B 316.70 -3.30 320.00 1500 ---- 334.70B 312.00A 334.70B 312.00 -3.30 315.30 1 1505 ---- 328.40B ---- 328.20B 307.40 -3.30 310.70 1510 ---- 323.70B ---- 323.70B 302.80 -3.30 306.10 1 1515 ---- 319.00B ---- 319.00B 298.20 -3.30 301.50 1520 ---- 314.40B ---- 314.20B 293.60 -3.30 296.90 1525 ---- 311.30B 289.10A 311.30B 289.10 -3.20 292.30 1530 ---- 305.20B ---- 305.10B 284.50 -3.30 287.80 1 1535 ---- 300.60B 280.00A 300.40B 280.00 -3.20 283.20 1540 ---- 295.90B 275.50A 295.90B 275.50 -3.20 278.70 1545 ---- 291.50B 271.10A 291.30B 271.00 -3.20 274.20 1550 ---- 288.40B 266.60A 288.40B 266.50 -3.20 269.70 1555 ---- 283.90B 262.20A 283.90B 262.10 -3.20 265.30 1560 ---- 279.30B 257.80A 279.30B 257.70 -3.20 260.90 1565 ---- 274.90B 253.40A 274.90B 253.30 -3.20 256.50 1 1570 ---- 270.40B 249.10A 270.40B 248.90 -3.20 252.10 1575 ---- 265.90B 244.70A 265.90B 244.60 -3.20 247.80 1580 ---- 261.50B 240.40A 261.50B 240.30 -3.10 243.40 1585 ---- 257.10B 236.10A 257.10B 236.00 -3.10 239.10 1590 ---- 252.70B 231.90A 252.70B 231.70 -3.20 234.90 1595 ---- 248.30B 227.70A 248.30B 227.50 -3.10 230.60 1600 ---- 244.00B 223.50A 244.00B 223.30 -3.10 226.40 1605 ---- 239.70B 219.30A 239.70B 219.10 -3.10 222.20 1610 ---- 235.40B 215.20A 235.40B 215.00 -3.10 218.10 1615 ---- 231.10B 211.10A 231.10B 210.90 -3.10 214.00 1620 ---- 226.90B 207.00A 226.90B 206.80 -3.10 209.90 1625 ---- 222.70B 203.00A 222.70B 202.80 -3.00 205.80 1630 ---- 218.50B 199.00A 218.50B 198.80 -3.00 201.80 1635 ---- 214.40B 195.10A 214.40B 194.80 -3.00 197.80 1640 ---- 210.30B 191.10A 210.30B 190.90 -2.90 193.80 1645 ---- 206.20B 187.30A 206.20B 187.00 -2.90 189.90 1650 ---- 202.20B 183.40A 202.20B 183.10 -2.90 186.00 1655 ---- 198.20B 179.60A 198.20B 179.30 -2.90 182.20 1660 ---- 194.20B 175.80A 194.20B 175.60 -2.80 178.40 1665 ---- 190.30B 172.10A 190.30B 171.80 -2.80 174.60 1670 ---- 186.40B 168.40A 186.40B 168.10 -2.80 170.90 1 1675 ---- 182.50B 164.80A 182.50B 164.50 -2.70 167.20 1680 ---- 178.70B 161.20A 178.70B 160.90 -2.60 163.50 30 1685 ---- 174.90B 157.70A 174.90B 157.30 -2.60 159.90 1 1690 ---- 171.20B 154.20A 171.20B 153.80 -2.60 156.40 1695 ---- 167.50B 150.70A 167.50B 150.40 -2.50 152.90 1700 ---- 163.90B 147.30A 163.90B 146.90 -2.50 149.40 9 1705 ---- 160.30B 144.00A 160.30B 143.60 -2.40 146.00 1710 ---- 156.70B 140.60A 156.70B 140.30 -2.40 142.70 1715 ---- 153.20B 137.40A 153.20B 137.00 -2.40 139.40 1720 ---- 149.80B 134.20A 149.80B 133.80 -2.30 136.10 1725 ---- 146.40B 131.00A 146.40B 130.60 -2.30 132.90 1730 ---- 143.00B 127.90A 143.00B 127.50 -2.30 129.80 5 1735 ---- 139.70B 124.90A 139.70B 124.40 -2.30 126.70 1740 ---- 136.40B 121.90A 136.40B 121.40 -2.20 123.60 1745 ---- 133.20B 118.90A 133.20B 118.50 -2.20 120.70 1750 ---- 130.10B 116.00A 116.00A 115.60 -2.10 117.70 320 1755 ---- 127.00B 113.20A 113.20A 112.70 -2.20 114.90 1760 ---- 123.90B 110.40A 110.40A 110.00 -2.10 112.10 1765 ---- 120.90B 107.70A 107.70A 107.20 -2.10 109.30 31 1770 ---- 118.00B 105.10A 105.10A 104.60 -2.00 1 106.60 1775 ---- 115.10B 102.40A 102.40A 101.90 -2.00 103.90 19 1780 ---- 112.30B 99.90A 99.90A 99.40 -1.90 101.30 1785 ---- 109.50B 97.40A 97.40A 96.90 -1.90 98.80 19 1790 ---- 106.80B 95.00A 95.00A 94.40 -1.90 96.30 1795 ---- 104.10B 92.60A 92.60A 92.00 -1.90 93.90 1800 ---- 101.50B 90.10A 90.10A 89.70 -1.80 91.50 101 1805 ---- 99.00B 88.00A 99.00B 87.40 -1.70 89.10 1810 ---- 96.50B 85.80A 96.50B 85.20 -1.70 86.90 1815 87.40 94.00B 83.60A 94.00B 83.00 -1.70 6 84.70 1820 ---- 91.60B 81.50A 91.60B 80.90 -1.60 82.50 1825 ---- 89.30B 79.20A 89.30B 78.80 -1.60 80.40 1830 ---- 87.10B 77.40A 87.10B 76.80 -1.50 78.30 1835 ---- 84.90B 75.50A 84.90B 74.90 -1.40 76.30 1840 ---- 82.80B 73.60A 82.80B 72.90 -1.50 74.40 14 1845 ---- 80.70B 71.80A 80.70B 71.10 -1.40 72.50 1850 ---- 78.60B 69.60A 78.50B 69.30 -1.30 70.60 317 1855 ---- 76.70B 68.20A 76.70B 67.50 -1.30 68.80 1860 ---- 74.70B 66.50A 74.70B 65.80 -1.30 67.10 1865 ---- 72.80B 64.90A 72.70B 64.10 -1.30 65.40 1870 ---- 71.00B 63.30A 71.00B 62.50 -1.20 63.70 1875 ---- 69.20B 61.40A 69.20B 61.00 -1.10 62.10 1880 ---- 67.40B 60.20A 67.40B 59.40 -1.10 60.50 1885 ---- 65.70B 58.70A 65.70B 57.90 -1.10 59.00 1890 ---- 64.10B 57.30A 64.10B 56.50 -1.10 57.60 1895 ---- 62.50B 55.90A 62.50B 55.10 -1.00 56.10 1900 ---- 60.90B 54.20A 60.80B 53.70 -1.00 54.70 42 1905 ---- 59.40B 53.20A 59.40B 52.40 -1.00 53.40 1910 ---- 57.90B 51.90A 57.80B 51.10 -1.00 52.10 1915 ---- 56.40B 50.70A 56.40B 49.90 -.90 50.80 1920 ---- 55.00B 49.50A 54.90B 48.70 -.90 49.60 1925 ---- 53.70B 47.80A 53.70B 47.50 -.90 48.40 1930 ---- 52.30B ---- 52.30B 46.30 -.90 47.20 22 1935 ---- 51.10B 46.00A 51.10B 45.20 -.90 46.10 1940 ---- 49.80B ---- 49.80B 44.10 -.90 45.00 27 1945 ---- 48.60B ---- 48.50B 43.10 -.80 43.90 1950 45.00 47.40B 42.60A 47.40B 42.10 -.70 1 42.80 2 1955 ---- 46.20B ---- 46.20B 41.10 -.70 41.80 1960 ---- 45.20B 40.80A 45.20B 40.10 -.80 40.90 1965 ---- 44.00B ---- 44.00B 39.20 -.70 39.90 1970 ---- 43.00B 38.90A 43.00B 38.30 -.70 39.00 1 1975 ---- 42.00B 37.90A 42.00B 37.40 -.70 38.10 1980 ---- 41.00B ---- 40.90B 36.50 -.70 37.20 1985 ---- 40.10B ---- 40.10B 35.70 -.60 36.30 1990 ---- 39.10B ---- 39.10B 34.90 -.60 35.50 1995 ---- 38.20B ---- 38.10B 34.10 -.60 34.70 2000 ---- 37.40B 33.80A 37.40B 33.30 -.60 33.90 29 2005 ---- 36.40B ---- 36.40B 32.60 -.50 33.10 2010 ---- 35.60B 32.30A 35.60B 31.80 -.60 32.40 2015 ---- 34.80B 31.60A 34.80B 31.10 -.60 31.70 2020 ---- 34.00B 30.90A 33.90B 30.40 -.60 31.00 2025 ---- 33.30B 30.20A 33.30B 29.70 -.60 30.30 2030 ---- 32.50B 29.50A 32.50B 29.10 -.50 29.60 2035 ---- 31.80B 28.90A 31.80B 28.40 -.60 29.00 2040 ---- 31.10B ---- 31.10B 27.80 -.50 28.30 2045 ---- 30.40B 27.60A 30.40B 27.20 -.50 27.70 2050 ---- 29.70B ---- 29.70B 26.60 -.50 27.10 2055 ---- 29.10B ---- 29.10B 26.00 -.50 26.50 2060 ---- 28.40B ---- 28.40B 25.50 -.40 25.90 2065 ---- 27.80B ---- 27.80B 24.90 -.50 25.40 2070 ---- 27.20B ---- 27.20B 24.40 -.40 24.80 2075 ---- 26.60B ---- 26.60B 23.80 -.50 24.30 1 2080 ---- 26.00B ---- 26.00B 23.30 -.50 23.80 2085 ---- 25.50B ---- 25.50B 22.80 -.50 23.30 2090 ---- 25.00B ---- 25.00B 22.40 -.40 22.80 2095 ---- 24.40B ---- 24.40B 21.90 -.40 22.30 2100 ---- 23.90B ---- 23.90B 21.40 -.50 21.90 8 2105 ---- 23.40B ---- 23.40B 21.00 -.40 21.40 1 2110 ---- 22.90B ---- 22.90B 20.60 -.40 21.00 2115 ---- 22.40B ---- 22.40B 20.20 -.40 20.60 2120 ---- 22.00B ---- 22.00B 19.80 -.30 20.10 2125 ---- 21.50B ---- 21.50B 19.40 -.30 19.70 2130 ---- 21.10B ---- 21.10B 19.00 -.30 19.30 2 2135 ---- 20.70B ---- 20.70B 18.60 -.40 19.00 2140 ---- 20.20B ---- 20.20B 18.20 -.40 18.60 2145 ---- 19.80B ---- 19.80B 17.90 -.30 18.20 2150 ---- 19.40B ---- 19.40B 17.60 -.30 17.90 6 2155 ---- 19.00B ---- 19.00B 17.20 -.30 17.50 2160 ---- 18.60B ---- 18.60B 16.90 -.30 17.20 2165 ---- 18.30B ---- 18.30B 16.60 -.20 16.80 2170 ---- 17.90B ---- 17.90B 16.30 -.20 16.50 2175 ---- 17.50B ---- 17.50B 16.00 -.20 16.20 2180 ---- 17.20B ---- 17.20B 15.70 -.20 15.90 2185 ---- 16.90B ---- 16.90B 15.40 -.20 15.60 2190 ---- 16.50B ---- 16.50B 15.10 -.20 15.30 2195 ---- 16.20B ---- 16.20B 14.90 -.10 15.00 2200 ---- 16.00B ---- 16.00B 14.60 -.10 14.70 1 28 2205 ---- 15.60B ---- 15.60B 14.30 -.20 14.50 2210 ---- 15.30B ---- 15.30B 14.10 -.10 14.20 2215 ---- 15.00B ---- 15.00B 13.80 -.10 13.90 2220 ---- 14.70B ---- 14.70B 13.60 -.10 13.70 2225 ---- 14.40B ---- 14.40B 13.30 -.10 13.40 2230 ---- 14.20B ---- 14.20B 13.10 -.10 13.20 2235 ---- 14.00B ---- 14.00B 12.90 -.10 13.00 2240 ---- 13.70B ---- 13.70B 12.60 -.10 12.70 2245 ---- 13.40B ---- 13.40B 12.40 -.10 12.50 2250 ---- 13.20B ---- 13.20B 12.20 -.10 12.30 300 2255 ---- 12.90B ---- 12.90B 12.00 -.10 12.10 2260 ---- 12.70B ---- 12.70B 11.80 -.10 11.90 2265 ---- 12.50B ---- 12.50B 11.60 -.10 11.70 2270 ---- 12.20B ---- 12.20B 11.40 -.10 11.50 2275 ---- 12.00B ---- 12.00B 11.20 -.10 11.30 2280 ---- 11.80B ---- 11.80B 11.00 -.10 11.10 2290 ---- 11.40B ---- 11.40B 10.60 -.10 10.70 2300 ---- 11.00B ---- 11.00B 10.20 -.10 10.30 45 2310 ---- 10.60B ---- 10.60B 9.90 -.10 10.00 2320 ---- 10.20B ---- 10.20B 9.50 -.20 9.70 2325 ---- 10.00B ---- 10.00B 9.40 -.10 9.50 2330 ---- 9.90B ---- 9.90B 9.20 -.20 9.40 2340 ---- 9.50B ---- 9.50B 8.90 -.20 9.10 2350 ---- 9.20B ---- 9.20B 8.60 -.20 8.80 2360 ---- 8.90B ---- 8.90B 8.30 -.20 8.50 2370 ---- 8.60B ---- 8.60B 8.10 -.10 8.20 2375 ---- 8.40B ---- 8.40B 7.90 -.20 8.10 2380 ---- 8.30B ---- 8.30B 7.80 -.20 8.00 2400 ---- 7.80B ---- 7.80B 7.30 -.20 7.50 4 2425 ---- 7.20B ---- 7.20B 6.80 -.10 6.90 2450 ---- 6.60B ---- 6.60B 6.30 -.10 6.40 45 2475 ---- 6.10B ---- 6.10B 5.80 -.20 6.00 5 2500 ---- 5.70B ---- 5.70B 5.40 -.10 5.50 5 2525 ---- 5.30B ---- 5.30B 5.00 -.20 5.20 2550 ---- 4.90B ---- 4.90B 4.70 -.10 4.80 2575 ---- 4.60B ---- 4.60B 4.40 -.10 4.50 2700 ---- ---- ---- ---- 3.10 -.10 3.20 126 OG AUG23 Gold Option CALL 1200 ---- 628.00B ---- 627.80B 606.80 -3.40 610.20 1225 ---- 602.90B ---- 602.90B 581.80 -3.40 585.20 1250 ---- 577.80B ---- 577.60B 556.80 -3.40 560.20 1275 ---- 553.10B ---- 553.10B 531.80 -3.40 535.20 1300 ---- 528.90B 505.70A 528.80B 506.80 -3.40 510.20 1325 ---- 505.20B 481.00A 505.20B 481.80 -3.40 485.20 1350 ---- 480.40B 456.40A 480.40B 457.00 -3.40 460.40 1375 ---- 455.80B 432.00A 455.80B 432.40 -3.30 435.70 1390 ---- 438.50B ---- 438.50B 417.80 -3.30 421.10 1400 ---- 431.40B 407.80A 431.40B 408.10 -3.30 411.40 1410 ---- 419.30B ---- 419.30B 398.40 -3.30 401.70 1420 ---- 409.60B ---- 409.60B 388.80 -3.30 392.10 1425 ---- 407.20B 383.90A 407.20B 384.00 -3.30 387.30 1430 ---- 400.00B ---- 400.00B 379.30 -3.20 382.50 1440 ---- 390.40B ---- 390.40B 369.70 -3.20 372.90 1450 ---- 383.30B 360.20A 383.30B 360.30 -3.20 363.50 2 1460 ---- 371.10B ---- 370.90B 350.90 -3.10 354.00 1470 ---- 362.00B ---- 361.80B 341.50 -3.20 344.70 1475 ---- 359.60B 336.80A 359.60B 336.90 -3.10 340.00 1480 ---- 352.60B ---- 352.40B 332.20 -3.10 335.30 1490 ---- 343.30B ---- 343.10B 323.00 -3.10 326.10 1495 ---- 338.60B ---- 338.40B 318.40 -3.10 321.50 1500 ---- 336.20B 313.80A 336.20B 313.80 -3.10 316.90 1505 ---- 329.30B ---- 329.10B 309.30 -3.10 312.40 1510 ---- 324.70B ---- 324.50B 304.70 -3.10 307.80 1515 ---- 320.10B 300.20A 319.90B 300.20 -3.10 303.30 1520 ---- 315.10B 295.70A 315.10B 295.70 -3.10 298.80 1525 ---- 313.20B 291.30A 313.20B 291.20 -3.10 294.30 1530 ---- 307.20B 286.80A 307.20B 286.70 -3.10 289.80 1535 ---- 304.10B 282.40A 304.10B 282.30 -3.10 285.40 1540 ---- 299.60B 278.00A 299.60B 277.90 -3.10 281.00 1545 ---- 295.10B 273.60A 295.10B 273.50 -3.10 276.60 1550 ---- 290.60B 269.20A 290.60B 269.10 -3.10 272.20 2 1555 ---- 286.10B 264.90A 286.10B 264.70 -3.10 267.80 1560 ---- 281.70B 260.50A 281.70B 260.40 -3.10 263.50 1565 ---- 277.30B 256.20A 277.30B 256.10 -3.10 259.20 1570 ---- 272.90B 252.00A 272.90B 251.80 -3.10 254.90 1575 ---- 268.50B 247.70A 268.50B 247.50 -3.20 250.70 1580 ---- 264.20B 243.50A 264.20B 243.30 -3.10 246.40 1585 ---- 259.90B 239.30A 259.90B 239.10 -3.10 242.20 1590 ---- 255.60B 235.20A 255.60B 234.90 -3.20 238.10 1595 ---- 251.30B 231.10A 251.30B 230.80 -3.10 233.90 1600 ---- 247.00B 227.00A 247.00B 226.70 -3.10 229.80 1605 ---- 242.80B 222.90A 242.80B 222.60 -3.10 225.70 1610 ---- 238.60B 218.90A 238.60B 218.50 -3.10 221.60 1615 ---- 234.50B 214.90A 234.50B 214.50 -3.10 217.60 1620 ---- 230.30B 210.90A 230.30B 210.60 -3.00 213.60 1625 ---- 226.20B 207.00A 226.20B 206.60 -3.00 209.60 1630 ---- 222.10B 203.10A 222.10B 202.70 -3.00 205.70 1635 ---- 218.10B 199.20A 218.10B 198.90 -2.90 201.80 1640 ---- 214.10B 195.40A 214.10B 195.00 -2.90 197.90 1645 ---- 210.10B 191.60A 210.10B 191.20 -2.90 194.10 2 1650 ---- 206.20B 187.80A 206.20B 187.50 -2.80 190.30 78 1655 ---- 202.30B 184.10A 202.30B 183.80 -2.70 186.50 1660 ---- 198.40B 180.50A 198.40B 180.10 -2.70 182.80 1665 ---- 194.60B 176.80A 194.60B 176.50 -2.60 179.10 1 1670 ---- 190.80B 173.20A 190.80B 172.90 -2.60 175.50 1 1675 ---- 187.00B 169.70A 187.00B 169.40 -2.50 171.90 1680 ---- 183.30B 166.20A 183.30B 165.90 -2.40 168.30 1685 ---- 179.60B 162.70A 179.60B 162.40 -2.40 164.80 1690 ---- 176.00B 159.30A 176.00B 159.00 -2.40 161.40 1695 ---- 172.40B 156.00A 172.40B 155.70 -2.30 158.00 1700 ---- 168.80B 152.70A 168.80B 152.30 -2.30 154.60 238 1705 ---- 165.30B 149.40A 165.30B 149.10 -2.20 151.30 1710 ---- 161.90B 146.20A 161.90B 145.80 -2.20 148.00 1715 ---- 158.50B 143.00A 158.50B 142.70 -2.10 144.80 1720 ---- 155.10B 139.90A 155.10B 139.50 -2.20 141.70 4 1725 ---- 151.80B 136.80A 151.80B 136.40 -2.20 138.60 1730 ---- 148.50B 133.80A 148.50B 133.40 -2.10 135.50 1735 ---- 145.30B 130.80A 145.30B 130.40 -2.10 132.50 1 1740 ---- 142.10B 127.90A 142.10B 127.50 -2.10 129.60 1745 ---- 139.00B 125.00A 125.00A 124.60 -2.10 126.70 1750 ---- 135.90B 122.20A 122.20A 121.80 -2.00 123.80 420 1755 ---- 132.90B 119.40A 119.40A 119.00 -2.00 121.00 1760 ---- 129.90B 116.70A 129.90B 116.30 -1.90 118.20 1765 ---- 127.00B 114.00A 127.00B 113.60 -1.90 115.50 1770 ---- 124.20B 111.40A 124.20B 111.00 -1.90 112.90 1775 ---- 121.30B 108.90A 121.30B 108.50 -1.80 110.30 810 1780 ---- 118.60B 106.40A 118.60B 106.00 -1.70 107.70 1785 ---- 115.90B 103.90A 115.90B 103.50 -1.70 105.20 1790 ---- 113.20B 101.50A 113.20B 101.10 -1.70 102.80 1795 ---- 110.60B 99.20A 110.60B 98.80 -1.60 100.40 1800 ---- 108.00B 96.90A 108.00B 96.50 -1.50 98.00 40 1805 ---- 105.50B 94.60A 105.50B 94.30 -1.40 95.70 1810 ---- 103.10B 92.40A 103.10B 92.10 -1.40 93.50 1815 93.80 100.70B 90.30A 100.70B 89.90 -1.30 5 91.20 2 1820 ---- 98.30B 88.20A 98.30B 87.90 -1.20 89.10 1825 91.40 96.00B 86.20A 96.00B 85.80 -1.20 75 87.00 15 1830 ---- 93.80B 84.20A 93.80B 83.80 -1.10 84.90 1000 1835 ---- 91.60B 82.20A 91.60B 81.90 -1.10 83.00 1840 ---- 89.50B 80.30A 89.50B 80.00 -1.00 81.00 1845 ---- 87.40B 78.50A 87.40B 78.10 -1.00 79.10 1850 ---- 85.30B 76.60A 85.30B 76.30 -1.00 13 77.30 142 1855 ---- 83.30B 74.90A 83.30B 74.60 -.90 75.50 7 1860 ---- 81.40B 73.20A 81.40B 72.90 -.80 73.70 1865 ---- 79.50B 71.60A 79.50B 71.20 -.80 72.00 1870 ---- 77.70B 70.00A 77.70B 69.50 -.90 70.40 1875 ---- 75.90B 68.20A 75.90B 67.90 -.90 68.80 1880 ---- 74.10B 66.80A 74.10B 66.40 -.80 67.20 1885 ---- 72.40B 65.30A 72.40B 64.90 -.80 65.70 9 1890 ---- 70.70B 63.90A 70.70B 63.40 -.80 64.20 1895 ---- 69.10B 62.50A 69.10B 62.00 -.70 62.70 1900 ---- 67.50B 60.80A 67.50B 60.50 -.80 61.30 355 1905 ---- 66.00B 59.70A 66.00B 59.20 -.80 60.00 1910 ---- 64.50B 58.40A 64.50B 57.80 -.80 58.60 1915 ---- 63.00B 57.10A 63.00B 56.50 -.80 57.30 1 1920 ---- 61.60B 55.90A 61.60B 55.30 -.80 56.10 1925 ---- 60.20B 54.50A 60.20B 54.00 -.80 54.80 100 1930 ---- 58.90B 53.50A 58.90B 52.80 -.80 53.60 1935 ---- 57.60B ---- 57.60B 51.70 -.70 52.40 1940 ---- 56.30B 51.20A 56.30B 50.50 -.80 51.30 1945 ---- 55.00B 50.10A 55.00B 49.40 -.80 50.20 1950 ---- 53.80B 48.90A 53.80B 48.30 -.80 49.10 1955 ---- 52.60B ---- 52.60B 47.30 -.70 48.00 1960 ---- 51.50B 46.70A 51.50B 46.20 -.80 47.00 250 1965 ---- 50.40B ---- 50.40B 45.20 -.80 46.00 1970 ---- 49.30B ---- 49.30B 44.20 -.80 45.00 1975 ---- 48.20B 44.00A 48.20B 43.30 -.80 44.10 1980 ---- 47.20B ---- 47.20B 42.40 -.70 43.10 1985 ---- 46.20B ---- 46.20B 41.50 -.70 42.20 1990 ---- 45.20B ---- 45.20B 40.60 -.70 41.30 1995 ---- 44.20B ---- 44.20B 39.70 -.80 40.50 2000 ---- 43.30B ---- 43.30B 38.90 -.70 39.60 637 2005 ---- 42.40B ---- 42.40B 38.10 -.70 38.80 2010 ---- 41.50B ---- 41.50B 37.30 -.70 38.00 2015 ---- 40.60B ---- 40.60B 36.50 -.70 37.20 2020 ---- 39.80B 36.40A 39.80B 35.80 -.70 36.50 2025 ---- 38.90B ---- 38.90B 35.00 -.70 35.70 420 2030 ---- 38.10B ---- 38.10B 34.30 -.70 35.00 2035 ---- 37.30B ---- 37.30B 33.60 -.70 34.30 2040 ---- 36.60B ---- 36.60B 32.90 -.70 33.60 1 2045 ---- 35.90B ---- 35.90B 32.30 -.60 32.90 2050 ---- 35.10B ---- 35.10B 31.60 -.70 113 32.30 111 2055 ---- 34.40B ---- 34.40B 31.00 -.60 31.60 2060 ---- 33.70B ---- 33.70B 30.40 -.60 31.00 2065 ---- 33.10B ---- 33.10B 29.80 -.60 30.40 2070 ---- 32.40B ---- 32.40B 29.20 -.60 29.80 2075 ---- 31.80B ---- 31.80B 28.60 -.70 29.30 2080 ---- 31.10B ---- 31.10B 28.10 -.60 28.70 2085 ---- 30.50B ---- 30.50B 27.60 -.50 28.10 2090 ---- 29.90B ---- 29.90B 27.00 -.60 27.60 2095 ---- 29.30B ---- 29.30B 26.50 -.60 27.10 2100 ---- 28.80B ---- 28.80B 26.00 -.60 26.60 14 2105 ---- 28.20B ---- 28.20B 25.50 -.60 26.10 2110 ---- 27.70B ---- 27.70B 25.10 -.50 25.60 2115 ---- 27.20B ---- 27.20B 24.60 -.50 25.10 2120 ---- 26.60B ---- 26.60B 24.10 -.60 24.70 2125 ---- 26.10B ---- 26.10B 23.70 -.50 24.20 15 2130 ---- 25.70B ---- 25.70B 23.30 -.50 23.80 2135 ---- 25.20B ---- 25.20B 22.90 -.40 23.30 2140 ---- 24.70B ---- 24.70B 22.40 -.50 22.90 2145 ---- 24.30B ---- 24.30B 22.00 -.50 22.50 2150 ---- 23.80B ---- 23.80B 21.60 -.50 22.10 525 2155 ---- 23.40B ---- 23.40B 21.30 -.40 21.70 2160 ---- 22.90B ---- 22.90B 20.90 -.40 21.30 2165 ---- 22.50B ---- 22.50B 20.50 -.50 21.00 2170 ---- 22.10B ---- 22.10B 20.20 -.40 20.60 2175 ---- 21.70B ---- 21.70B 19.80 -.40 20.20 36 2180 ---- 21.30B ---- 21.30B 19.50 -.40 19.90 2185 ---- 21.00B ---- 21.00B 19.10 -.50 19.60 2190 ---- 20.60B ---- 20.60B 18.80 -.40 19.20 2195 ---- 20.20B ---- 20.20B 18.50 -.40 18.90 2200 ---- 19.90B ---- 19.90B 18.20 -.40 18.60 426 2205 ---- 19.50B ---- 19.50B 17.90 -.40 18.30 2210 ---- 19.20B ---- 19.20B 17.60 -.40 18.00 2215 ---- 18.90B ---- 18.90B 17.30 -.40 17.70 2220 ---- 18.50B ---- 18.50B 17.00 -.40 17.40 2225 ---- 18.20B ---- 18.20B 16.70 -.40 17.10 2230 ---- 17.90B ---- 17.90B 16.50 -.30 16.80 2235 ---- 17.60B ---- 17.60B 16.20 -.30 16.50 2240 ---- 17.30B ---- 17.30B 15.90 -.40 16.30 2245 ---- 17.00B ---- 17.00B 15.70 -.30 16.00 2250 ---- 16.70B ---- 16.70B 15.40 -.30 15.70 2255 ---- 16.40B ---- 16.40B 15.20 -.30 15.50 2260 ---- 16.20B ---- 16.20B 14.90 -.30 15.20 2265 ---- 15.90B ---- 15.90B 14.70 -.30 15.00 2270 ---- 15.60B ---- 15.60B 14.50 -.30 14.80 2275 ---- 15.40B ---- 15.40B 14.30 -.20 14.50 2280 ---- 15.10B ---- 15.10B 14.00 -.30 14.30 2290 ---- 14.60B ---- 14.60B 13.60 -.30 13.90 2300 ---- 14.20B ---- 14.20B 13.20 -.20 13.40 56 2310 ---- 13.70B ---- 13.70B 12.80 -.20 13.00 2 2320 ---- 13.30B ---- 13.30B 12.40 -.20 12.60 2325 ---- 13.10B ---- 13.10B 12.20 -.20 12.40 2330 ---- 12.90B ---- 12.90B 12.00 -.30 12.30 2340 ---- 12.50B ---- 12.50B 11.70 -.20 11.90 2350 ---- 12.10B ---- 12.10B 11.30 -.20 11.50 2360 ---- 11.70B ---- 11.70B 11.00 -.20 11.20 2370 ---- 11.40B ---- 11.40B 10.70 -.20 10.90 2375 ---- 11.20B ---- 11.20B 10.50 -.20 10.70 2380 ---- 11.00B ---- 11.00B 10.40 -.20 10.60 2400 ---- 10.40B ---- 10.40B 9.80 -.20 10.00 1 2425 ---- 9.60B ---- 9.60B 9.10 -.20 9.30 2450 ---- 9.00B ---- 9.00B 8.50 -.20 8.70 2475 ---- 8.40B ---- 8.40B 7.90 -.20 8.10 2500 ---- 7.80B ---- 7.80B 7.40 -.20 7.60 76 2525 ---- 7.30B ---- 7.30B 6.90 -.20 7.10 2550 ---- 6.80B ---- 6.80B 6.40 -.30 6.70 2575 ---- 6.40B ---- 6.40B 6.00 -.30 6.30 825 2600 ---- 6.00B ---- 6.00B 5.60 -.30 5.90 50 3000 2.50 2.50 2.50 2.50 2.00 -.50 1 2.50 947 4000 ---- ---- ---- ---- .60 -.10 .70 44 OG SEP23 Gold Option CALL 1200 ---- 643.00B ---- 642.80B 623.40 -3.20 626.60 1225 ---- 617.90B ---- 617.70B 598.40 -3.20 601.60 1250 ---- 593.70B ---- 593.70B 573.40 -3.20 576.60 1 1275 ---- 568.60B ---- 568.60B 548.40 -3.20 551.60 1300 ---- 546.50B 522.50A 546.50B 523.40 -3.20 526.60 1325 ---- 521.60B 497.90A 521.60B 498.40 -3.20 501.60 1350 ---- 496.90B 473.40A 496.90B 473.50 -3.30 476.80 1375 ---- 472.40B 449.10A 472.40B 449.00 -3.30 452.30 1400 ---- 448.10B 425.00A 448.10B 424.70 -3.30 428.00 1410 ---- 435.20B ---- 435.20B 415.10 -3.30 418.40 1420 ---- 424.90B ---- 424.90B 405.50 -3.30 408.80 1425 ---- 424.00B 401.10A 424.00B 400.80 -3.20 404.00 1430 ---- 416.00B ---- 415.80B 396.00 -3.30 399.30 1440 ---- 405.80B ---- 405.80B 386.60 -3.20 389.80 1450 ---- 400.10B 377.60A 400.10B 377.20 -3.10 380.30 1460 ---- 387.50B ---- 387.30B 367.90 -3.10 371.00 1470 ---- 377.50B ---- 377.30B 358.60 -3.00 361.60 1475 ---- 376.60B 354.30A 376.60B 354.00 -3.00 357.00 1480 ---- 368.70B ---- 368.40B 349.40 -3.00 352.40 1490 ---- 358.90B ---- 358.90B 340.20 -3.00 343.20 1500 ---- 353.30B 331.50A 353.30B 331.10 -3.00 334.10 1505 ---- 345.00B ---- 344.80B 326.60 -2.90 329.50 1510 ---- 340.70B 322.40A 340.50B 322.10 -2.90 325.00 1515 ---- 336.20B 317.90A 336.00B 317.60 -2.90 320.50 1520 ---- 331.70B 313.50A 331.40B 313.20 -2.80 316.00 1525 ---- 330.50B 309.00A 330.50B 308.70 -2.90 311.60 1530 ---- 325.90B 304.60A 325.90B 304.30 -2.80 307.10 1535 ---- 321.40B 300.20A 321.40B 299.90 -2.80 302.70 1540 ---- 316.90B 295.80A 316.90B 295.50 -2.80 298.30 1545 ---- 312.50B 291.40A 312.50B 291.10 -2.80 293.90 1550 ---- 308.00B 287.10A 308.00B 286.80 -2.80 289.60 1555 ---- 303.60B 282.70A 303.60B 282.50 -2.70 285.20 1560 ---- 299.20B 278.40A 299.20B 278.20 -2.70 280.90 1565 ---- 294.80B 274.20A 294.80B 273.90 -2.70 276.60 1570 ---- 290.40B 269.90A 290.40B 269.60 -2.70 272.30 1575 ---- 286.10B 265.70A 286.10B 265.40 -2.70 268.10 1580 ---- 281.80B 261.50A 281.80B 261.20 -2.70 263.90 1585 ---- 277.40B 257.30A 277.40B 257.00 -2.70 259.70 1 1590 ---- 273.20B 253.20A 273.20B 252.80 -2.70 255.50 1595 ---- 268.90B 249.00A 268.90B 248.70 -2.70 251.40 1600 ---- 264.70B 245.00A 264.70B 244.60 -2.70 247.30 1605 ---- 260.50B 240.90A 260.50B 240.60 -2.60 243.20 1610 ---- 256.30B 236.90A 256.30B 236.50 -2.60 239.10 1615 ---- 252.10B 232.90A 252.10B 232.50 -2.60 235.10 1 1620 ---- 248.00B 228.90A 248.00B 228.50 -2.60 231.10 1625 ---- 243.90B 224.90A 243.90B 224.60 -2.50 227.10 1630 ---- 239.90B 221.00A 239.90B 220.70 -2.50 223.20 1635 ---- 235.80B 217.20A 235.80B 216.80 -2.50 219.30 1640 ---- 231.80B 213.30A 231.80B 212.90 -2.50 215.40 1645 ---- 227.80B 209.50A 227.80B 209.10 -2.50 211.60 1650 ---- 223.90B 205.80A 223.90B 205.40 -2.40 207.80 1655 ---- 220.00B 202.00A 220.00B 201.60 -2.40 204.00 1660 ---- 216.10B 198.40A 216.10B 197.90 -2.40 200.30 1665 ---- 212.30B 194.70A 212.30B 194.30 -2.30 196.60 1670 ---- 208.50B 191.10A 208.50B 190.60 -2.40 193.00 1675 ---- 204.70B 187.50A 204.70B 187.10 -2.30 189.40 1680 ---- 201.00B 184.00A 201.00B 183.50 -2.30 185.80 1685 ---- 197.30B 180.50A 197.30B 180.00 -2.30 182.30 1690 ---- 193.60B 177.00A 193.60B 176.60 -2.20 178.80 1695 ---- 190.00B 173.60A 190.00B 173.20 -2.10 175.30 1700 ---- 186.50B 170.30A 186.50B 169.80 -2.10 171.90 5 1705 ---- 182.90B 167.00A 182.90B 166.50 -2.10 168.60 1710 ---- 179.40B 163.70A 179.40B 163.20 -2.10 165.30 1715 ---- 176.00B 160.50A 176.00B 160.00 -2.00 162.00 1720 ---- 172.60B 157.30A 172.60B 156.80 -2.00 158.80 1725 ---- 169.20B 154.20A 169.20B 153.70 -1.90 155.60 1730 ---- 165.90B 151.10A 165.90B 150.60 -1.90 152.50 1735 ---- 162.60B 148.00A 162.60B 147.50 -1.90 149.40 1740 ---- 159.40B 145.00A 159.40B 144.50 -1.90 146.40 1 1745 ---- 156.20B 142.10A 156.20B 141.60 -1.80 143.40 1750 ---- 153.10B 139.20A 153.10B 138.70 -1.80 140.50 1 1755 ---- 150.00B 136.30A 150.00B 135.80 -1.80 137.60 1760 ---- 147.00B 133.50A 147.00B 133.00 -1.70 134.70 1765 ---- 144.00B 130.80A 144.00B 130.30 -1.60 131.90 1770 ---- 141.10B 128.10A 141.10B 127.50 -1.70 129.20 1 1775 ---- 138.20B 125.40A 138.20B 124.90 -1.60 126.50 1780 ---- 135.30B 122.80A 135.30B 122.30 -1.60 123.90 1785 ---- 132.50B 120.20A 132.50B 119.70 -1.60 121.30 16 1790 ---- 129.80B 117.70A 129.80B 117.20 -1.50 118.70 3 1795 ---- 127.10B 115.30A 127.10B 114.70 -1.50 116.20 7 1800 ---- 124.40B 112.80A 124.40B 112.30 -1.50 113.80 2000 1805 ---- 121.80B 110.50A 121.80B 109.90 -1.50 111.40 1810 ---- 119.30B 108.10A 119.30B 107.60 -1.40 109.00 1815 ---- 116.80B 105.90A 116.80B 105.30 -1.40 106.70 1820 ---- 114.30B 103.60A 114.30B 103.10 -1.30 104.40 1825 ---- 111.90B 101.50A 111.90B 100.90 -1.30 102.20 1830 ---- 109.50B 99.30A 109.50B 98.80 -1.30 100.10 1835 ---- 107.20B 97.20A 107.20B 96.70 -1.20 97.90 1840 ---- 105.00B 95.20A 105.00B 94.60 -1.30 95.90 1845 ---- 102.70B 93.20A 102.70B 92.60 -1.20 93.80 1850 ---- 100.60B 91.30A 100.60B 90.70 -1.10 91.80 5000 1855 ---- 98.40B 89.40A 98.40B 88.70 -1.20 89.90 1860 ---- 96.30B 87.50A 96.30B 86.90 -1.10 88.00 1865 ---- 94.30B 85.70A 94.30B 85.00 -1.20 86.20 1870 ---- 92.30B 83.90A 92.30B 83.20 -1.10 84.30 1875 ---- 90.40B 82.20A 90.40B 81.50 -1.10 82.60 1880 ---- 88.50B 80.50A 88.50B 79.80 -1.00 80.80 1885 ---- 86.60B 78.80A 86.60B 78.10 -1.10 79.20 1890 ---- 84.80B 77.20A 84.80B 76.50 -1.00 77.50 1895 ---- 83.00B 75.60A 83.00B 74.90 -1.00 75.90 1900 ---- 81.30B 74.10A 81.30B 73.30 -1.00 74.30 40 1905 ---- 79.60B 72.60A 79.60B 71.80 -1.00 72.80 1910 ---- 77.90B 71.10A 77.90B 70.30 -1.00 71.30 1915 ---- 76.30B 69.70A 76.30B 68.90 -1.00 69.90 1920 ---- 74.70B 68.30A 74.70B 67.50 -.90 68.40 1925 ---- 73.20B 66.90A 73.20B 66.10 -.90 67.00 1930 ---- 71.70B 65.60A 71.70B 64.80 -.90 65.70 1935 ---- 70.20B 64.30A 70.20B 63.50 -.90 64.40 1940 ---- 68.80B 63.00A 68.80B 62.20 -.90 63.10 1945 ---- 67.40B ---- 67.40B 60.90 -.90 61.80 1950 ---- 66.00B ---- 66.00B 59.70 -.90 60.60 1955 ---- 64.70B ---- 64.70B 58.50 -.90 59.40 1960 ---- 63.40B ---- 63.40B 57.40 -.80 58.20 1965 ---- 62.10B ---- 62.10B 56.30 -.80 57.10 1970 ---- 60.90B ---- 60.90B 55.10 -.90 56.00 1975 ---- 59.70B ---- 59.70B 54.10 -.80 54.90 750 1980 ---- 58.50B ---- 58.50B 53.00 -.80 53.80 1985 ---- 57.30B ---- 57.30B 52.00 -.80 52.80 1990 ---- 56.20B ---- 56.20B 51.00 -.80 51.80 1995 ---- 55.10B ---- 55.10B 50.00 -.80 50.80 2000 ---- 54.00B ---- 54.00B 49.10 -.70 49.80 5402 2005 ---- 53.00B ---- 53.00B 48.10 -.80 48.90 2010 ---- 52.00B ---- 52.00B 47.20 -.70 47.90 2015 ---- 51.00B ---- 51.00B 46.30 -.70 47.00 2020 ---- 50.00B ---- 50.00B 45.50 -.70 46.20 2025 ---- 49.10B ---- 49.10B 44.60 -.70 45.30 2030 ---- 48.10B ---- 48.10B 43.80 -.70 44.50 2035 ---- 47.20B ---- 47.20B 43.00 -.60 43.60 2040 ---- 46.30B ---- 46.30B 42.20 -.60 42.80 16 2045 ---- 45.50B ---- 45.50B 41.50 -.60 42.10 2050 ---- 44.60B ---- 44.60B 40.70 -.60 41.30 2055 ---- 43.80B ---- 43.80B 40.00 -.60 40.60 2060 ---- 43.00B ---- 43.00B 39.30 -.50 39.80 74 2065 ---- 42.20B ---- 42.20B 38.60 -.50 39.10 2070 ---- 41.40B ---- 41.40B 37.90 -.50 38.40 2075 ---- 40.70B ---- 40.70B 37.20 -.50 37.70 2080 ---- 40.00B ---- 40.00B 36.60 -.50 37.10 2085 ---- 39.20B ---- 39.20B 35.90 -.50 36.40 2090 ---- 38.50B ---- 38.50B 35.30 -.50 35.80 2095 ---- 37.90B ---- 37.90B 34.70 -.50 35.20 2100 ---- 37.20B ---- 37.20B 34.10 -.50 34.60 163 2105 ---- 36.50B ---- 36.50B 33.50 -.50 34.00 2110 ---- 35.90B ---- 35.90B 33.00 -.40 33.40 2115 ---- 35.30B ---- 35.30B 32.40 -.40 32.80 2120 ---- 34.70B ---- 34.70B 31.90 -.40 32.30 2125 ---- 34.10B ---- 34.10B 31.30 -.40 31.70 2130 ---- 33.50B ---- 33.50B 30.80 -.40 31.20 2135 ---- 32.90B ---- 32.90B 30.30 -.40 30.70 2140 ---- 32.30B ---- 32.30B 29.80 -.30 30.10 2145 ---- 31.80B ---- 31.80B 29.30 -.30 29.60 2150 ---- 31.30B ---- 31.30B 28.80 -.40 29.20 17 2155 ---- 30.70B ---- 30.70B 28.40 -.30 28.70 2160 ---- 30.20B ---- 30.20B 27.90 -.30 28.20 2165 ---- 29.70B ---- 29.70B 27.50 -.30 27.80 2170 ---- 29.20B ---- 29.20B 27.00 -.30 27.30 2175 ---- 28.70B ---- 28.70B 26.60 -.30 26.90 2180 ---- 28.30B ---- 28.30B 26.20 -.20 26.40 2185 ---- 27.80B ---- 27.80B 25.80 -.20 26.00 2190 ---- 27.40B ---- 27.40B 25.40 -.20 25.60 2195 ---- 26.90B ---- 26.90B 25.00 -.20 25.20 2200 ---- 26.50B ---- 26.50B 24.60 -.20 24.80 80 2205 ---- 26.10B ---- 26.10B 24.20 -.20 24.40 2210 ---- 25.70B ---- 25.70B 23.80 -.30 24.10 2215 ---- 25.20B ---- 25.20B 23.50 -.20 23.70 2220 ---- 24.80B ---- 24.80B 23.10 -.20 23.30 2225 ---- 24.50B ---- 24.50B 22.80 -.20 23.00 2230 ---- 24.10B ---- 24.10B 22.40 -.20 22.60 2235 ---- 23.70B ---- 23.70B 22.10 -.20 22.30 2240 ---- 23.30B ---- 23.30B 21.80 -.10 21.90 2245 ---- 23.00B ---- 23.00B 21.40 -.20 21.60 2250 ---- 22.60B ---- 22.60B 21.10 -.20 21.30 17 2255 ---- 22.30B ---- 22.30B 20.80 -.20 21.00 2260 ---- 21.90B ---- 21.90B 20.50 -.20 20.70 2265 ---- 21.60B ---- 21.60B 20.20 -.20 20.40 2270 ---- 21.30B ---- 21.30B 19.90 -.20 20.10 2275 ---- 21.00B ---- 21.00B 19.60 -.20 19.80 2280 ---- 20.60B ---- 20.60B 19.30 -.20 19.50 2290 ---- 20.00B ---- 20.00B 18.80 -.10 18.90 2300 ---- 19.50B ---- 19.50B 18.20 -.20 18.40 754 2310 ---- 18.90B ---- 18.90B 17.70 -.20 17.90 2320 ---- 18.30B ---- 18.30B 17.20 -.20 17.40 2325 ---- 18.10B ---- 18.10B 17.00 -.10 17.10 2330 ---- 17.80B ---- 17.80B 16.70 -.20 16.90 2340 ---- 17.30B ---- 17.30B 16.30 -.10 16.40 2350 ---- 16.80B ---- 16.80B 15.80 -.20 16.00 2360 ---- 16.40B ---- 16.40B 15.40 -.10 15.50 2370 ---- 15.90B ---- 15.90B 14.90 -.20 15.10 2375 ---- 15.70B ---- 15.70B 14.70 -.20 14.90 2380 ---- 15.50B ---- 15.50B 14.50 -.20 14.70 2400 ---- 14.60B ---- 14.60B 13.80 -.20 14.00 3 2425 ---- 13.70B ---- 13.70B 12.90 -.20 13.10 2450 ---- 12.80B ---- 12.80B 12.00 -.30 12.30 2475 ---- 12.00B ---- 12.00B 11.30 -.20 11.50 2490 ---- 11.50B ---- 11.50B 10.80 -.30 11.10 2500 ---- 11.30B ---- 11.30B 10.60 -.20 10.80 235 2525 ---- 10.60B ---- 10.60B 9.90 -.30 10.20 2550 ---- 9.90B ---- 9.90B 9.30 -.30 9.60 1125 2575 ---- 9.40B ---- 9.40B 8.80 -.30 9.10 3000 ---- ---- ---- ---- 3.90 UNCH 3.90 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 623.40 -3.20 626.60 1225 ---- ---- ---- ---- 598.40 -3.20 601.60 1250 ---- ---- ---- ---- 573.40 -3.20 576.60 1275 ---- 570.30B 547.70A 570.30B 548.40 -3.20 551.60 1300 ---- 546.40B 523.10A 546.40B 523.40 -3.20 526.60 1325 ---- 521.50B 498.60A 521.50B 498.60 -3.10 501.70 1350 ---- 496.90B 474.30A 496.90B 474.00 -3.10 477.10 1375 ---- 472.60B 450.20A 472.60B 449.60 -3.10 452.70 1400 ---- 448.40B 426.30A 448.40B 425.60 -3.00 428.60 1410 ---- ---- ---- ---- 416.00 -3.10 419.10 1420 ---- ---- ---- ---- 406.60 -3.00 409.60 1425 ---- 424.50B 402.70A 424.50B 401.80 -3.10 404.90 1430 ---- ---- ---- ---- 397.10 -3.10 400.20 1440 ---- ---- ---- ---- 387.70 -3.10 390.80 1450 ---- 400.90B 379.40A 400.90B 378.40 -3.00 381.40 1460 ---- ---- ---- ---- 369.20 -3.00 372.20 1470 ---- ---- ---- ---- 360.00 -3.00 363.00 1475 ---- 377.50B 356.40A 377.50B 355.40 -3.00 358.40 1480 ---- ---- ---- ---- 350.90 -2.90 353.80 1490 ---- ---- ---- ---- 341.80 -2.90 344.70 1500 ---- 354.50B 333.90A 354.50B 332.80 -2.90 335.70 1505 ---- 344.70B 329.40A 344.60B 328.30 -3.00 331.30 1510 ---- 344.80B 325.00A 344.80B 323.90 -2.90 326.80 1515 ---- 340.90B 320.60A 340.90B 319.50 -2.90 322.40 1520 ---- 336.40B 316.20A 336.40B 315.10 -2.80 317.90 1525 ---- 331.90B 311.80A 331.90B 310.70 -2.80 313.50 1530 ---- 327.50B 307.40A 327.50B 306.30 -2.90 309.20 1535 ---- 323.00B 303.10A 323.00B 302.00 -2.80 304.80 1540 ---- 318.60B 298.80A 318.60B 297.60 -2.90 300.50 1545 ---- 314.20B 294.50A 314.20B 293.30 -2.90 296.20 1550 ---- 309.80B 290.20A 309.80B 289.00 -2.90 291.90 1555 ---- 305.40B 285.90A 305.40B 284.80 -2.80 287.60 1560 ---- 301.10B 281.70A 301.10B 280.60 -2.80 283.40 1565 ---- 296.70B 277.50A 296.70B 276.40 -2.70 279.10 1570 ---- 292.40B 273.40A 292.40B 272.20 -2.70 274.90 1575 ---- 288.10B 269.20A 288.10B 268.00 -2.80 270.80 1580 ---- 283.90B 265.10A 283.90B 263.90 -2.70 266.60 1585 ---- 279.60B 261.00A 279.60B 259.80 -2.70 262.50 1590 ---- 275.40B 256.90A 275.40B 255.70 -2.70 258.40 1595 ---- 271.20B 252.90A 271.20B 251.60 -2.70 254.30 1600 ---- 267.10B 248.90A 267.10B 247.60 -2.70 250.30 1605 ---- 262.90B 244.90A 262.90B 243.60 -2.70 246.30 1610 ---- 258.80B 241.00A 258.80B 239.70 -2.60 242.30 1615 ---- 254.70B 237.10A 254.70B 235.70 -2.70 238.40 1620 ---- 250.70B 233.20A 250.70B 231.80 -2.70 234.50 1625 ---- 246.70B 229.40A 246.70B 228.00 -2.60 230.60 1630 ---- 242.70B 225.50A 242.70B 224.10 -2.60 226.70 1635 ---- 238.70B 221.80A 238.70B 220.30 -2.60 222.90 1640 ---- 234.80B 218.00A 234.80B 216.60 -2.50 219.10 1645 ---- 230.90B 214.30A 230.90B 212.80 -2.60 215.40 1650 ---- 227.00B 210.60A 227.00B 209.10 -2.60 211.70 1655 ---- 223.20B 207.00A 223.20B 205.50 -2.50 208.00 1660 ---- 219.40B 203.40A 219.40B 201.80 -2.50 204.30 1665 ---- 215.60B 199.80A 215.60B 198.20 -2.50 200.70 1670 ---- 211.90B 196.30A 211.90B 194.70 -2.50 197.20 1675 ---- 208.20B 192.80A 208.20B 191.20 -2.40 193.60 1680 ---- 204.50B 189.40A 204.50B 187.70 -2.40 190.10 1685 ---- 200.90B 186.00A 200.90B 184.30 -2.40 186.70 1690 ---- 197.40B 182.60A 197.40B 180.90 -2.40 183.30 1695 ---- 193.80B 179.30A 193.80B 177.50 -2.40 179.90 1700 ---- 190.30B 176.00A 190.30B 174.20 -2.40 176.60 1705 ---- 186.90B 172.80A 186.90B 171.00 -2.30 173.30 1710 ---- 183.50B 169.60A 183.50B 167.80 -2.30 170.10 1715 ---- 180.10B 166.40A 180.10B 164.60 -2.30 166.90 1720 ---- 176.80B 163.30A 176.80B 161.40 -2.30 163.70 1725 ---- 173.50B 160.30A 173.50B 158.40 -2.20 160.60 1 1730 ---- 170.20B 157.30A 170.20B 155.30 -2.20 157.50 1735 ---- 167.00B 154.30A 167.00B 152.30 -2.20 154.50 1740 ---- 163.90B 151.40A 163.90B 149.40 -2.20 151.60 1745 ---- 160.80B 148.50A 160.80B 146.50 -2.10 148.60 1750 ---- 157.70B 145.70A 157.70B 143.60 -2.20 145.80 1755 ---- 154.70B ---- 154.70B 140.80 -2.10 142.90 1760 ---- 151.70B ---- 151.70B 138.00 -2.10 140.10 1765 ---- 148.80B ---- 148.80B 135.30 -2.10 137.40 1770 ---- 145.90B ---- 145.90B 132.60 -2.10 134.70 1775 ---- 143.10B ---- 143.10B 130.00 -2.10 132.10 1780 ---- 140.30B ---- 140.30B 127.40 -2.10 129.50 1785 ---- 137.50B ---- 137.50B 124.90 -2.00 126.90 1790 ---- 134.80B ---- 134.80B 122.40 -2.00 124.40 1795 ---- 132.20B ---- 132.20B 120.00 -1.90 121.90 1800 ---- 129.60B ---- 129.60B 117.60 -1.90 119.50 23 1805 ---- 127.00B ---- 127.00B 115.20 -1.90 117.10 1810 ---- 124.50B ---- 124.50B 112.90 -1.90 114.80 1815 ---- 122.00B ---- 122.00B 110.70 -1.80 112.50 1820 ---- 119.60B ---- 119.60B 108.50 -1.80 110.30 1 1825 ---- 117.20B ---- 117.20B 106.30 -1.80 108.10 1830 ---- 114.90B ---- 114.90B 104.20 -1.80 106.00 1835 ---- 112.60B ---- 112.60B 102.10 -1.70 103.80 1840 ---- 110.40B ---- 110.40B 100.00 -1.80 101.80 210 1845 ---- 108.20B ---- 108.20B 98.00 -1.80 99.80 1850 ---- 106.00B ---- 106.00B 96.10 -1.70 97.80 1855 ---- 103.90B ---- 103.90B 94.20 -1.70 95.90 1860 ---- 101.80B ---- 101.80B 92.30 -1.70 94.00 1865 ---- 99.80B ---- 99.80B 90.50 -1.60 92.10 1870 ---- 97.80B ---- 97.80B 88.70 -1.60 90.30 1875 ---- 95.90B ---- 95.90B 86.90 -1.60 88.50 1880 ---- 94.00B ---- 94.00B 85.20 -1.60 86.80 1885 ---- 92.10B ---- 92.10B 83.50 -1.60 85.10 1890 ---- 90.30B ---- 90.30B 81.90 -1.50 83.40 1895 ---- 88.50B ---- 88.50B 80.30 -1.50 81.80 1900 ---- 86.80B ---- 86.80B 78.70 -1.50 80.20 65 1905 ---- 85.10B ---- 85.10B 77.20 -1.50 78.70 1910 ---- 83.40B ---- 83.40B 75.70 -1.50 77.20 1915 ---- 81.80B ---- 81.80B 74.20 -1.50 75.70 1920 ---- 80.20B ---- 80.20B 72.80 -1.40 74.20 1925 ---- 78.60B ---- 78.60B 71.40 -1.40 72.80 1930 ---- 77.10B ---- 77.10B 70.00 -1.40 71.40 1935 ---- 75.60B ---- 75.60B 68.70 -1.40 70.10 1940 ---- 74.10B ---- 74.10B 67.40 -1.30 68.70 1945 ---- 72.70B ---- 72.70B 66.10 -1.40 67.50 1950 ---- 71.30B ---- 71.30B 64.90 -1.30 66.20 1955 ---- 70.00B ---- 70.00B 63.70 -1.30 65.00 1960 ---- 68.60B ---- 68.60B 62.50 -1.20 63.70 1965 ---- 67.30B ---- 67.30B 61.30 -1.30 62.60 1970 ---- 66.10B ---- 66.10B 60.20 -1.20 61.40 1975 ---- 64.80B ---- 64.80B 59.10 -1.20 60.30 1980 ---- 63.60B ---- 63.60B 58.00 -1.20 59.20 1985 ---- 62.40B ---- 62.40B 56.90 -1.20 58.10 1990 ---- 61.20B ---- 61.20B 55.90 -1.10 57.00 1995 ---- 60.10B ---- 60.10B 54.90 -1.10 56.00 2000 58.60 59.00B 55.70A 55.70A 53.90 -1.10 5 55.00 2005 ---- 57.90B ---- 57.90B 52.90 -1.10 54.00 2010 ---- 56.90B ---- 56.90B 51.90 -1.20 53.10 2015 ---- 55.80B ---- 55.80B 51.00 -1.10 52.10 2020 ---- 54.80B ---- 54.80B 50.10 -1.10 51.20 2025 ---- 53.80B ---- 53.80B 49.20 -1.10 50.30 2030 ---- 52.90B ---- 52.90B 48.40 -1.00 49.40 2035 ---- 51.90B ---- 51.90B 47.50 -1.00 48.50 2040 ---- 51.00B ---- 51.00B 46.70 -1.00 47.70 2045 ---- 50.10B ---- 50.10B 45.90 -1.00 46.90 2050 ---- 49.20B ---- 49.20B 45.10 -1.00 46.10 2055 ---- 48.30B ---- 48.30B 44.30 -1.00 45.30 2060 ---- 47.50B ---- 47.50B 43.50 -1.00 44.50 2065 ---- 46.70B ---- 46.70B 42.80 -1.00 43.80 2070 ---- 45.90B ---- 45.90B 42.10 -.90 43.00 2075 ---- 45.10B ---- 45.10B 41.40 -.90 42.30 2080 ---- 44.30B ---- 44.30B 40.70 -.90 41.60 2085 ---- 43.50B ---- 43.50B 40.00 -.90 40.90 2090 ---- 42.80B ---- 42.80B 39.30 -.90 40.20 2095 ---- 42.10B ---- 42.10B 38.70 -.90 39.60 2100 ---- 41.40B ---- 41.40B 38.10 -.80 38.90 23 2105 ---- 40.70B ---- 40.70B 37.40 -.90 38.30 2110 ---- 40.00B ---- 40.00B 36.80 -.90 37.70 2115 ---- 39.40B ---- 39.40B 36.20 -.90 37.10 2120 ---- 38.70B ---- 38.70B 35.70 -.80 36.50 2125 ---- 38.10B ---- 38.10B 35.10 -.80 35.90 2130 ---- 37.50B ---- 37.50B 34.50 -.90 35.40 2135 ---- 36.90B ---- 36.90B 34.00 -.80 34.80 2140 ---- 36.30B ---- 36.30B 33.50 -.80 34.30 2145 ---- 35.70B ---- 35.70B 32.90 -.80 33.70 2150 ---- 35.10B ---- 35.10B 32.40 -.80 33.20 2155 ---- 34.60B ---- 34.60B 31.90 -.80 32.70 2160 ---- 34.00B ---- 34.00B 31.40 -.80 32.20 2165 ---- 33.50B ---- 33.50B 31.00 -.70 31.70 2170 ---- 32.90B ---- 32.90B 30.50 -.70 31.20 2175 ---- 32.40B ---- 32.40B 30.00 -.80 30.80 2180 ---- 31.90B ---- 31.90B 29.60 -.70 30.30 2185 31.60 31.70B 31.40 31.50 29.10 -.80 27 29.90 2190 ---- 31.00B ---- 31.00B 28.70 -.70 29.40 2195 ---- 30.50B ---- 30.50B 28.30 -.70 29.00 2200 ---- 30.00B ---- 30.00B 27.90 -.70 28.60 14 2205 ---- 29.60B ---- 29.60B 27.50 -.60 28.10 2210 ---- 29.10B ---- 29.10B 27.10 -.60 27.70 2215 ---- 28.70B ---- 28.70B 26.70 -.60 27.30 2220 ---- 28.20B ---- 28.20B 26.30 -.60 26.90 2225 ---- 27.80B ---- 27.80B 25.90 -.70 26.60 2230 27.30 27.40B 27.30 27.40B 25.60 -.60 1 26.20 2235 ---- 27.00B ---- 27.00B 25.20 -.60 25.80 2240 ---- 26.60B ---- 26.60B 24.80 -.70 25.50 2245 ---- 26.20B ---- 26.20B 24.50 -.60 25.10 2250 ---- 25.80B ---- 25.80B 24.10 -.60 24.70 2255 ---- 25.50B ---- 25.50B 23.80 -.60 24.40 2260 ---- 25.10B ---- 25.10B 23.50 -.60 24.10 420 2265 ---- 24.70B ---- 24.70B 23.20 -.50 23.70 2270 ---- 24.40B ---- 24.40B 22.80 -.60 23.40 2275 ---- 24.00B ---- 24.00B 22.50 -.60 23.10 2280 ---- 23.70B ---- 23.70B 22.20 -.60 22.80 2290 ---- 23.00B ---- 23.00B 21.60 -.60 22.20 2300 ---- 22.40B ---- 22.40B 21.00 -.60 21.60 12 2310 ---- 21.80B ---- 21.80B 20.50 -.50 21.00 2320 ---- 21.20B ---- 21.20B 19.90 -.50 20.40 2325 20.60 20.90B 20.60 20.60 19.70 -.50 1 20.20 2330 ---- 20.60B ---- 20.60B 19.40 -.50 19.90 2340 ---- 20.00B ---- 20.00B 18.90 -.50 19.40 2350 ---- 19.50B ---- 19.50B 18.40 -.50 18.90 2360 ---- 19.00B ---- 19.00B 17.90 -.50 18.40 2370 ---- 18.50B ---- 18.50B 17.50 -.40 17.90 2375 ---- 18.20B ---- 18.20B 17.30 -.40 17.70 2380 ---- 18.00B ---- 18.00B 17.00 -.50 17.50 2400 ---- 17.10B ---- 17.10B 16.20 -.40 16.60 2425 ---- 16.00B ---- 16.00B 15.20 -.40 15.60 2450 ---- 15.00B ---- 15.00B 14.30 -.40 14.70 2475 ---- 14.10B ---- 14.10B 13.50 -.40 13.90 2500 ---- 13.30B ---- 13.30B 12.70 -.40 13.10 2525 ---- 12.50B ---- 12.50B 12.10 -.30 12.40 2550 ---- 11.80B ---- 11.80B 11.40 -.30 11.70 2575 ---- 11.20B ---- 11.20B 10.80 -.30 11.10 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 614.70 -3.20 617.90 1250 ---- ---- ---- ---- 589.70 -3.20 592.90 1275 ---- ---- ---- ---- 564.70 -3.20 567.90 1300 ---- ---- ---- ---- 539.70 -3.20 542.90 1325 ---- ---- ---- ---- 514.70 -3.20 517.90 1350 ---- ---- ---- ---- 490.00 -3.10 493.10 1375 ---- ---- ---- ---- 465.70 -3.10 468.80 1400 ---- ---- ---- ---- 442.00 -3.00 445.00 1420 ---- ---- ---- ---- 423.30 -3.10 426.40 1425 ---- ---- ---- ---- 418.70 -3.00 421.70 1430 ---- ---- ---- ---- 414.10 -3.10 417.20 1440 ---- ---- ---- ---- 405.00 -3.00 408.00 1450 ---- ---- ---- ---- 396.00 -3.00 399.00 1460 ---- ---- ---- ---- 387.00 -3.00 390.00 1470 ---- ---- ---- ---- 378.20 -2.90 381.10 1475 ---- ---- ---- ---- 373.80 -2.90 376.70 1480 ---- ---- ---- ---- 369.40 -2.90 372.30 1490 ---- ---- ---- ---- 360.70 -2.90 363.60 1500 ---- ---- ---- ---- 352.10 -2.90 355.00 1510 ---- ---- ---- ---- 343.60 -2.90 346.50 1515 ---- ---- ---- ---- 339.40 -2.80 342.20 1520 ---- ---- ---- ---- 335.20 -2.80 338.00 1525 ---- ---- ---- ---- 331.00 -2.80 333.80 1530 ---- ---- ---- ---- 326.80 -2.80 329.60 1535 ---- ---- ---- ---- 322.70 -2.80 325.50 1540 ---- ---- ---- ---- 318.50 -2.80 321.30 1545 ---- ---- ---- ---- 314.40 -2.80 317.20 1550 ---- ---- ---- ---- 310.40 -2.70 313.10 1555 ---- ---- ---- ---- 306.30 -2.80 309.10 1560 ---- ---- ---- ---- 302.30 -2.70 305.00 1565 ---- ---- ---- ---- 298.20 -2.80 301.00 1570 ---- ---- ---- ---- 294.20 -2.80 297.00 1575 ---- ---- ---- ---- 290.30 -2.70 293.00 1580 ---- ---- ---- ---- 286.30 -2.70 289.00 1585 ---- ---- ---- ---- 282.40 -2.60 285.00 1590 ---- ---- ---- ---- 278.40 -2.70 281.10 1595 ---- ---- ---- ---- 274.50 -2.70 277.20 1600 ---- ---- ---- ---- 270.70 -2.60 273.30 1605 ---- ---- ---- ---- 266.80 -2.60 269.40 1610 ---- ---- ---- ---- 262.90 -2.70 265.60 1615 ---- ---- ---- ---- 259.10 -2.60 261.70 1620 ---- ---- ---- ---- 255.30 -2.60 257.90 1625 ---- ---- ---- ---- 251.50 -2.60 254.10 1630 ---- ---- ---- ---- 247.80 -2.50 250.30 1635 ---- ---- ---- ---- 244.00 -2.60 246.60 1640 ---- ---- ---- ---- 240.30 -2.50 242.80 1645 ---- ---- ---- ---- 236.60 -2.50 239.10 1650 ---- ---- ---- ---- 232.90 -2.50 235.40 1655 ---- ---- ---- ---- 229.20 -2.50 231.70 1660 ---- ---- ---- ---- 225.60 -2.50 228.10 1665 ---- ---- ---- ---- 222.00 -2.50 224.50 1670 ---- ---- ---- ---- 218.40 -2.40 220.80 1675 ---- ---- ---- ---- 214.80 -2.50 217.30 1680 ---- ---- ---- ---- 211.30 -2.40 213.70 1685 ---- ---- ---- ---- 207.80 -2.40 210.20 1690 ---- ---- ---- ---- 204.30 -2.40 206.70 1695 ---- ---- ---- ---- 200.80 -2.40 203.20 1700 ---- ---- ---- ---- 197.40 -2.30 199.70 1705 ---- ---- ---- ---- 194.00 -2.30 196.30 1710 ---- ---- ---- ---- 190.60 -2.30 192.90 1715 ---- ---- ---- ---- 187.30 -2.30 189.60 1720 ---- ---- ---- ---- 184.00 -2.30 186.30 1725 ---- ---- ---- ---- 180.70 -2.30 183.00 1730 ---- ---- ---- ---- 177.50 -2.20 179.70 1735 ---- ---- ---- ---- 174.30 -2.20 176.50 1740 ---- ---- ---- ---- 171.10 -2.20 173.30 1745 ---- ---- ---- ---- 168.00 -2.20 170.20 1750 ---- ---- ---- ---- 164.90 -2.10 167.00 1755 ---- ---- ---- ---- 161.80 -2.20 164.00 1760 ---- ---- ---- ---- 158.80 -2.10 160.90 1765 ---- ---- ---- ---- 155.80 -2.10 157.90 1770 ---- ---- ---- ---- 152.90 -2.10 155.00 1775 ---- ---- ---- ---- 150.00 -2.10 152.10 1780 ---- ---- ---- ---- 147.20 -2.00 149.20 1785 ---- ---- ---- ---- 144.40 -2.00 146.40 1790 ---- ---- ---- ---- 141.60 -2.00 143.60 1795 ---- ---- ---- ---- 138.90 -2.00 140.90 1800 ---- ---- ---- ---- 136.30 -1.90 138.20 1805 ---- ---- ---- ---- 133.70 -1.90 135.60 1810 ---- ---- ---- ---- 131.10 -2.00 133.10 1815 ---- ---- ---- ---- 128.60 -1.90 130.50 1820 ---- ---- ---- ---- 126.20 -1.90 128.10 1825 ---- ---- ---- ---- 123.80 -1.90 125.70 1830 ---- ---- ---- ---- 121.50 -1.80 123.30 1835 ---- ---- ---- ---- 119.20 -1.80 121.00 1840 ---- ---- ---- ---- 117.00 -1.80 118.80 1845 ---- ---- ---- ---- 114.80 -1.80 116.60 1850 ---- ---- ---- ---- 112.70 -1.80 114.50 1855 ---- ---- ---- ---- 110.60 -1.80 112.40 1860 ---- ---- ---- ---- 108.70 -1.70 110.40 1865 ---- ---- ---- ---- 106.70 -1.80 108.50 1870 ---- ---- ---- ---- 104.90 -1.70 106.60 1875 ---- ---- ---- ---- 103.00 -1.70 104.70 1880 ---- ---- ---- ---- 101.30 -1.60 102.90 1885 ---- ---- ---- ---- 99.60 -1.60 101.20 1890 ---- ---- ---- ---- 97.90 -1.60 99.50 1895 ---- ---- ---- ---- 96.30 -1.60 97.90 1900 ---- ---- ---- ---- 94.70 -1.60 96.30 1905 ---- ---- ---- ---- 93.20 -1.60 94.80 1910 ---- ---- ---- ---- 91.70 -1.60 93.30 1915 ---- ---- ---- ---- 90.30 -1.50 91.80 1920 ---- ---- ---- ---- 88.90 -1.50 90.40 1925 ---- ---- ---- ---- 87.50 -1.50 89.00 1930 ---- ---- ---- ---- 86.20 -1.50 87.70 1935 ---- ---- ---- ---- 84.90 -1.50 86.40 1940 ---- ---- ---- ---- 83.60 -1.50 85.10 1945 ---- ---- ---- ---- 82.40 -1.40 83.80 1950 ---- ---- ---- ---- 81.20 -1.40 82.60 1955 ---- ---- ---- ---- 80.10 -1.40 81.50 1960 ---- ---- ---- ---- 78.90 -1.40 80.30 1965 ---- ---- ---- ---- 77.80 -1.40 79.20 1970 ---- ---- ---- ---- 76.70 -1.40 78.10 1975 ---- ---- ---- ---- 75.70 -1.30 77.00 1980 ---- ---- ---- ---- 74.60 -1.40 76.00 1985 ---- ---- ---- ---- 73.60 -1.40 75.00 1990 ---- ---- ---- ---- 72.60 -1.40 74.00 1995 ---- ---- ---- ---- 71.70 -1.30 73.00 2000 ---- ---- ---- ---- 70.70 -1.30 72.00 2005 ---- ---- ---- ---- 69.80 -1.20 71.00 2010 ---- ---- ---- ---- 68.80 -1.30 70.10 2015 ---- ---- ---- ---- 67.90 -1.30 69.20 2020 ---- ---- ---- ---- 67.00 -1.30 68.30 2025 ---- ---- ---- ---- 66.10 -1.20 67.30 2030 ---- ---- ---- ---- 65.20 -1.30 66.50 2035 ---- ---- ---- ---- 64.40 -1.20 65.60 2040 ---- ---- ---- ---- 63.50 -1.20 64.70 2045 ---- ---- ---- ---- 62.70 -1.10 63.80 2050 ---- ---- ---- ---- 61.80 -1.20 63.00 2055 ---- ---- ---- ---- 61.00 -1.10 62.10 2060 ---- ---- ---- ---- 60.20 -1.10 61.30 2065 ---- ---- ---- ---- 59.30 -1.20 60.50 2070 ---- ---- ---- ---- 58.50 -1.10 59.60 2075 ---- ---- ---- ---- 57.70 -1.10 58.80 2080 ---- ---- ---- ---- 57.00 -1.00 58.00 2085 ---- ---- ---- ---- 56.20 -1.10 57.30 2090 ---- ---- ---- ---- 55.40 -1.10 56.50 2095 ---- ---- ---- ---- 54.70 -1.00 55.70 2100 ---- ---- ---- ---- 53.90 -1.10 55.00 2105 ---- ---- ---- ---- 53.20 -1.00 54.20 2110 ---- ---- ---- ---- 52.50 -1.00 53.50 2115 ---- ---- ---- ---- 51.80 -1.00 52.80 2120 ---- ---- ---- ---- 51.10 -1.00 52.10 2125 ---- ---- ---- ---- 50.40 -1.00 51.40 2130 ---- ---- ---- ---- 49.70 -1.00 50.70 2135 ---- ---- ---- ---- 49.10 -.90 50.00 2140 ---- ---- ---- ---- 48.40 -1.00 49.40 2145 ---- ---- ---- ---- 47.80 -.90 48.70 2150 ---- ---- ---- ---- 47.10 -1.00 48.10 2155 ---- ---- ---- ---- 46.50 -.90 47.40 2160 ---- ---- ---- ---- 45.90 -.90 46.80 2165 ---- ---- ---- ---- 45.30 -.90 46.20 2170 ---- ---- ---- ---- 44.70 -.90 45.60 2175 ---- ---- ---- ---- 44.20 -.90 45.10 2180 ---- ---- ---- ---- 43.60 -.90 44.50 2185 ---- ---- ---- ---- 43.10 -.80 43.90 2190 ---- ---- ---- ---- 42.50 -.90 43.40 2195 ---- ---- ---- ---- 42.00 -.90 42.90 2200 ---- ---- ---- ---- 41.50 -.80 42.30 2205 ---- ---- ---- ---- 41.00 -.80 41.80 2210 ---- ---- ---- ---- 40.50 -.80 41.30 2215 ---- ---- ---- ---- 40.00 -.90 40.90 2220 ---- ---- ---- ---- 39.60 -.80 40.40 2225 ---- ---- ---- ---- 39.10 -.80 39.90 2230 ---- ---- ---- ---- 38.70 -.80 39.50 2235 ---- ---- ---- ---- 38.20 -.80 39.00 2240 ---- ---- ---- ---- 37.80 -.80 38.60 2245 ---- ---- ---- ---- 37.40 -.70 38.10 2250 ---- ---- ---- ---- 37.00 -.70 37.70 2255 ---- ---- ---- ---- 36.60 -.70 37.30 2260 ---- ---- ---- ---- 36.20 -.70 36.90 2265 ---- ---- ---- ---- 35.80 -.70 36.50 2270 ---- ---- ---- ---- 35.40 -.70 36.10 2275 ---- ---- ---- ---- 35.00 -.80 35.80 2280 ---- ---- ---- ---- 34.70 -.70 35.40 2285 ---- ---- ---- ---- 34.30 -.70 35.00 2290 ---- ---- ---- ---- 34.00 -.70 34.70 2300 ---- ---- ---- ---- 33.30 -.70 34.00 2310 ---- ---- ---- ---- 32.60 -.70 33.30 2320 ---- ---- ---- ---- 32.00 -.70 32.70 2325 ---- ---- ---- ---- 31.70 -.70 32.40 2330 ---- ---- ---- ---- 31.40 -.70 32.10 2340 ---- ---- ---- ---- 30.80 -.70 31.50 2350 ---- ---- ---- ---- 30.30 -.60 30.90 2360 ---- ---- ---- ---- 29.70 -.60 30.30 2370 ---- ---- ---- ---- 29.20 -.60 29.80 2375 ---- ---- ---- ---- 28.90 -.70 29.60 2380 ---- ---- ---- ---- 28.70 -.60 29.30 2400 ---- ---- ---- ---- 27.70 -.60 28.30 2425 ---- ---- ---- ---- 26.60 -.60 27.20 2450 ---- ---- ---- ---- 25.60 -.50 26.10 2475 ---- ---- ---- ---- 24.60 -.60 25.20 2500 ---- ---- ---- ---- 23.70 -.60 24.30 2525 ---- ---- ---- ---- 22.90 -.50 23.40 2550 ---- ---- ---- ---- 22.20 -.50 22.70 2575 ---- ---- ---- ---- 21.50 -.50 22.00 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 839.70 -3.20 842.90 1025 ---- ---- ---- ---- 814.70 -3.20 817.90 1050 ---- ---- ---- ---- 789.70 -3.20 792.90 1075 ---- ---- ---- ---- 764.70 -3.20 767.90 1080 ---- ---- ---- ---- 759.70 -3.20 762.90 1090 ---- ---- ---- ---- 749.70 -3.20 752.90 1100 ---- ---- ---- ---- 739.70 -3.20 742.90 1110 ---- ---- ---- ---- 729.70 -3.20 732.90 1120 ---- ---- ---- ---- 719.70 -3.20 722.90 1125 ---- ---- ---- ---- 714.70 -3.20 717.90 1130 ---- ---- ---- ---- 709.70 -3.20 712.90 1140 ---- ---- ---- ---- 699.70 -3.20 702.90 1150 ---- ---- ---- ---- 689.70 -3.20 692.90 1160 ---- ---- ---- ---- 679.70 -3.20 682.90 1170 ---- ---- ---- ---- 669.70 -3.20 672.90 1175 ---- ---- ---- ---- 664.70 -3.20 667.90 1180 ---- ---- ---- ---- 659.70 -3.20 662.90 1185 ---- ---- ---- ---- 654.70 -3.20 657.90 1190 ---- ---- ---- ---- 649.70 -3.20 652.90 1195 ---- ---- ---- ---- 644.70 -3.20 647.90 1200 ---- ---- ---- ---- 639.70 -3.20 642.90 1205 ---- ---- ---- ---- 634.70 -3.20 637.90 1210 ---- ---- ---- ---- 629.70 -3.20 632.90 1215 ---- ---- ---- ---- 624.70 -3.20 627.90 1220 ---- ---- ---- ---- 619.70 -3.20 622.90 1225 ---- ---- ---- ---- 614.70 -3.20 617.90 1230 ---- ---- ---- ---- 609.70 -3.20 612.90 1235 ---- ---- ---- ---- 604.70 -3.20 607.90 1240 ---- ---- ---- ---- 599.70 -3.20 602.90 1245 ---- ---- ---- ---- 594.70 -3.20 597.90 1250 ---- ---- ---- ---- 589.70 -3.20 592.90 1255 ---- ---- ---- ---- 584.70 -3.20 587.90 1260 ---- ---- ---- ---- 579.70 -3.20 582.90 1265 ---- ---- ---- ---- 574.70 -3.20 577.90 1270 ---- ---- ---- ---- 569.70 -3.20 572.90 1275 ---- ---- ---- ---- 564.70 -3.20 567.90 1280 ---- ---- ---- ---- 559.70 -3.20 562.90 1285 ---- ---- ---- ---- 554.70 -3.20 557.90 1290 ---- ---- ---- ---- 549.80 -3.10 552.90 1295 ---- ---- ---- ---- 544.80 -3.20 548.00 1300 ---- ---- ---- ---- 539.80 -3.20 543.00 1305 ---- ---- ---- ---- 534.90 -3.20 538.10 1310 ---- ---- ---- ---- 530.00 -3.20 533.20 1315 ---- ---- ---- ---- 525.00 -3.20 528.20 1320 ---- ---- ---- ---- 520.10 -3.20 523.30 1325 ---- ---- ---- ---- 515.20 -3.20 518.40 1330 ---- ---- ---- ---- 510.30 -3.20 513.50 1335 ---- ---- ---- ---- 505.50 -3.10 508.60 1340 ---- ---- ---- ---- 500.60 -3.20 503.80 1345 ---- ---- ---- ---- 495.70 -3.20 498.90 1350 ---- ---- ---- ---- 490.90 -3.20 494.10 1355 ---- ---- ---- ---- 486.00 -3.20 489.20 1360 ---- ---- ---- ---- 481.20 -3.20 484.40 1365 ---- ---- ---- ---- 476.40 -3.20 479.60 1370 ---- ---- ---- ---- 471.60 -3.20 474.80 1375 ---- ---- ---- ---- 466.80 -3.20 470.00 1380 ---- ---- ---- ---- 462.00 -3.20 465.20 1385 ---- ---- ---- ---- 457.30 -3.20 460.50 1390 ---- ---- ---- ---- 452.50 -3.20 455.70 1395 ---- ---- ---- ---- 447.80 -3.20 451.00 1400 ---- ---- ---- ---- 443.00 -3.20 446.20 1405 ---- ---- ---- ---- 438.30 -3.20 441.50 1410 ---- ---- ---- ---- 433.60 -3.20 436.80 1415 ---- ---- ---- ---- 428.90 -3.20 432.10 1420 ---- ---- ---- ---- 424.20 -3.30 427.50 1425 ---- ---- ---- ---- 419.60 -3.20 422.80 1430 ---- ---- ---- ---- 414.90 -3.30 418.20 1435 ---- ---- ---- ---- 410.30 -3.20 413.50 1440 ---- ---- ---- ---- 405.70 -3.20 408.90 1445 ---- ---- ---- ---- 401.10 -3.20 404.30 1450 ---- ---- ---- ---- 396.50 -3.20 399.70 1455 ---- ---- ---- ---- 391.90 -3.30 395.20 1460 ---- ---- ---- ---- 387.40 -3.20 390.60 1465 ---- ---- ---- ---- 382.80 -3.30 386.10 1470 ---- ---- ---- ---- 378.30 -3.20 381.50 1475 ---- ---- ---- ---- 373.80 -3.20 377.00 1480 ---- ---- ---- ---- 369.30 -3.30 372.60 1485 ---- ---- ---- ---- 364.90 -3.20 368.10 1490 ---- ---- ---- ---- 360.40 -3.20 363.60 1495 ---- ---- ---- ---- 356.00 -3.20 359.20 1500 ---- ---- ---- ---- 351.60 -3.20 354.80 1505 ---- ---- ---- ---- 347.20 -3.20 350.40 1510 ---- ---- ---- ---- 342.80 -3.20 346.00 1515 ---- ---- ---- ---- 338.50 -3.20 341.70 1520 ---- ---- ---- ---- 334.10 -3.30 337.40 1525 ---- ---- ---- ---- 329.80 -3.20 333.00 1530 ---- ---- ---- ---- 325.50 -3.30 328.80 1535 ---- ---- ---- ---- 321.30 -3.20 324.50 1540 ---- ---- ---- ---- 317.00 -3.20 320.20 1545 ---- ---- ---- ---- 312.80 -3.20 316.00 1550 ---- ---- ---- ---- 308.60 -3.20 311.80 1555 ---- ---- ---- ---- 304.50 -3.10 307.60 1560 ---- ---- ---- ---- 300.30 -3.20 303.50 1565 ---- ---- ---- ---- 296.20 -3.20 299.40 1570 ---- ---- ---- ---- 292.10 -3.20 295.30 1575 ---- ---- ---- ---- 288.00 -3.20 291.20 1580 ---- ---- ---- ---- 284.00 -3.10 287.10 1585 ---- ---- ---- ---- 280.00 -3.10 283.10 1590 ---- ---- ---- ---- 276.00 -3.10 279.10 1595 ---- ---- ---- ---- 272.00 -3.10 275.10 1600 ---- ---- ---- ---- 268.10 -3.10 271.20 95 1605 ---- ---- ---- ---- 264.20 -3.10 267.30 1610 ---- ---- ---- ---- 260.30 -3.10 263.40 1615 ---- ---- ---- ---- 256.50 -3.00 259.50 1620 ---- ---- ---- ---- 252.70 -3.00 255.70 1625 ---- ---- ---- ---- 248.90 -3.00 251.90 50 1630 ---- ---- ---- ---- 245.20 -2.90 248.10 1635 ---- ---- ---- ---- 241.50 -2.90 244.40 1640 ---- ---- ---- ---- 237.80 -2.90 240.70 1645 ---- ---- ---- ---- 234.10 -2.90 237.00 1650 ---- ---- ---- ---- 230.50 -2.90 233.40 100 1655 ---- ---- ---- ---- 226.90 -2.90 229.80 1660 ---- ---- ---- ---- 223.40 -2.80 226.20 1665 ---- ---- ---- ---- 219.90 -2.80 222.70 1670 ---- ---- ---- ---- 216.40 -2.80 219.20 1675 ---- ---- ---- ---- 213.00 -2.70 215.70 1680 ---- ---- ---- ---- 209.60 -2.70 212.30 1685 ---- ---- ---- ---- 206.20 -2.70 208.90 1690 ---- ---- ---- ---- 202.90 -2.60 205.50 1695 ---- ---- ---- ---- 199.60 -2.60 202.20 1700 ---- ---- ---- ---- 196.30 -2.60 198.90 199 1705 ---- ---- ---- ---- 193.10 -2.50 195.60 1710 ---- ---- ---- ---- 189.90 -2.50 192.40 1715 ---- ---- ---- ---- 186.80 -2.40 189.20 1720 ---- ---- ---- ---- 183.70 -2.40 186.10 1725 ---- 193.60B ---- ---- 180.60 -2.40 183.00 2 2 1730 ---- ---- ---- ---- 177.60 -2.30 179.90 1735 ---- ---- ---- ---- 174.60 -2.30 176.90 1740 ---- ---- ---- ---- 171.70 -2.20 173.90 1745 ---- ---- ---- ---- 168.80 -2.20 171.00 1750 ---- ---- ---- ---- 165.90 -2.20 168.10 550 1755 ---- ---- ---- ---- 163.10 -2.10 165.20 1760 ---- ---- ---- ---- 160.30 -2.10 162.40 1765 ---- ---- ---- ---- 157.60 -2.00 159.60 1770 ---- ---- ---- ---- 154.90 -2.00 156.90 1775 ---- ---- ---- ---- 152.20 -1.90 154.10 126 1780 ---- ---- ---- ---- 149.60 -1.90 151.50 1785 ---- ---- ---- ---- 147.00 -1.90 148.90 1790 ---- ---- ---- ---- 144.40 -1.90 146.30 1795 ---- ---- ---- ---- 141.90 -1.80 143.70 1800 ---- 149.90B ---- ---- 139.50 -1.70 141.20 8505 1805 ---- ---- ---- ---- 137.00 -1.80 138.80 1810 ---- ---- ---- ---- 134.70 -1.60 136.30 1815 ---- ---- ---- ---- 132.30 -1.70 134.00 1820 ---- ---- ---- ---- 130.00 -1.60 131.60 1825 ---- ---- ---- ---- 127.70 -1.60 129.30 1830 ---- ---- ---- ---- 125.50 -1.50 127.00 1835 ---- ---- ---- ---- 123.30 -1.50 124.80 1 1840 ---- ---- ---- ---- 121.20 -1.40 122.60 1 1845 ---- ---- ---- ---- 119.10 -1.40 120.50 1850 ---- 125.90B ---- ---- 117.00 -1.40 13 118.40 875 1855 ---- ---- ---- ---- 115.00 -1.30 116.30 1860 ---- ---- ---- ---- 113.00 -1.30 114.30 75 1865 ---- ---- ---- ---- 111.00 -1.30 112.30 1870 ---- ---- ---- ---- 109.10 -1.30 110.40 100 100 1875 ---- ---- ---- ---- 107.20 -1.30 108.50 320 1880 ---- ---- ---- ---- 105.40 -1.20 106.60 1885 ---- ---- ---- ---- 103.60 -1.20 104.80 1890 ---- ---- ---- ---- 101.80 -1.20 103.00 1 1895 ---- ---- ---- ---- 100.00 -1.20 101.20 1900 ---- 105.60B ---- ---- 98.30 -1.20 99.50 585 1905 ---- ---- ---- ---- 96.70 -1.10 97.80 1910 ---- ---- ---- ---- 95.00 -1.10 96.10 1915 ---- ---- ---- ---- 93.40 -1.10 94.50 1920 ---- ---- ---- ---- 91.80 -1.10 92.90 1925 ---- ---- ---- ---- 90.30 -1.00 91.30 1 1930 ---- ---- ---- ---- 88.80 -1.00 89.80 1935 ---- ---- ---- ---- 87.30 -1.00 88.30 1940 ---- ---- ---- ---- 85.80 -1.00 86.80 1 1945 ---- ---- ---- ---- 84.40 -1.00 85.40 1950 ---- 88.80B ---- ---- 83.00 -1.00 84.00 10032 1955 ---- ---- ---- ---- 81.70 -.90 82.60 1960 ---- ---- ---- ---- 80.30 -.90 81.20 1965 ---- ---- ---- ---- 79.00 -.90 79.90 1970 ---- ---- ---- ---- 77.70 -.90 78.60 1975 ---- ---- ---- ---- 76.40 -.90 77.30 1980 ---- ---- ---- ---- 75.20 -.90 76.10 1985 ---- ---- ---- ---- 74.00 -.80 74.80 1990 ---- ---- ---- ---- 72.80 -.80 73.60 1995 ---- ---- ---- ---- 71.60 -.90 72.50 2000 ---- 74.90B ---- ---- 70.50 -.80 71.30 2126 2005 ---- ---- ---- ---- 69.40 -.80 70.20 2010 ---- ---- ---- ---- 68.30 -.80 69.10 2015 ---- ---- ---- ---- 67.20 -.80 68.00 2020 ---- ---- ---- ---- 66.10 -.80 66.90 2025 ---- ---- ---- ---- 65.10 -.70 65.80 2030 ---- ---- ---- ---- 64.10 -.70 64.80 2035 ---- ---- ---- ---- 63.10 -.70 63.80 2040 ---- ---- ---- ---- 62.10 -.70 62.80 2045 ---- ---- ---- ---- 61.10 -.80 61.90 2050 ---- ---- ---- ---- 60.20 -.70 60.90 273 2055 ---- ---- ---- ---- 59.30 -.70 60.00 2060 ---- ---- ---- ---- 58.40 -.70 59.10 2065 ---- ---- ---- ---- 57.50 -.70 58.20 2070 ---- ---- ---- ---- 56.60 -.70 57.30 2075 ---- 58.60B ---- ---- 55.80 -.60 56.40 80 2080 ---- ---- ---- ---- 54.90 -.70 55.60 2085 ---- ---- ---- ---- 54.10 -.70 54.80 2090 ---- ---- ---- ---- 53.30 -.60 53.90 2095 ---- ---- ---- ---- 52.50 -.60 53.10 2100 ---- 54.10B ---- ---- 51.80 -.60 31 52.40 9637 2105 ---- ---- ---- ---- 51.00 -.60 51.60 2110 ---- ---- ---- ---- 50.30 -.50 50.80 2115 ---- ---- ---- ---- 49.50 -.60 50.10 2120 ---- ---- ---- ---- 48.80 -.60 49.40 2125 ---- ---- ---- ---- 48.10 -.60 48.70 2130 ---- ---- ---- ---- 47.40 -.60 48.00 2135 ---- ---- ---- ---- 46.80 -.50 47.30 2140 ---- ---- ---- ---- 46.10 -.50 46.60 2145 ---- ---- ---- ---- 45.40 -.60 46.00 2150 ---- ---- ---- ---- 44.80 -.50 100 45.30 335 2155 ---- ---- ---- ---- 44.20 -.50 44.70 2160 ---- ---- ---- ---- 43.60 -.50 44.10 2165 ---- ---- ---- ---- 43.00 -.50 43.50 2170 ---- ---- ---- ---- 42.40 -.50 42.90 2175 ---- ---- ---- ---- 41.80 -.50 42.30 2180 ---- ---- ---- ---- 41.20 -.50 41.70 2185 ---- ---- ---- ---- 40.70 -.50 41.20 2190 ---- ---- ---- ---- 40.10 -.50 40.60 2195 ---- ---- ---- ---- 39.60 -.50 40.10 2200 ---- ---- ---- ---- 39.10 -.50 39.60 121 2205 ---- ---- ---- ---- 38.50 -.50 39.00 2210 ---- ---- ---- ---- 38.00 -.50 38.50 2215 ---- ---- ---- ---- 37.50 -.50 38.00 2220 ---- ---- ---- ---- 37.00 -.50 37.50 2225 ---- ---- ---- ---- 36.60 -.40 37.00 2230 ---- ---- ---- ---- 36.10 -.50 36.60 2235 ---- ---- ---- ---- 35.60 -.50 36.10 2240 ---- ---- ---- ---- 35.20 -.40 35.60 2245 ---- ---- ---- ---- 34.70 -.50 35.20 2250 ---- ---- ---- ---- 34.30 -.40 34.70 10024 2255 ---- ---- ---- ---- 33.80 -.50 34.30 2260 ---- ---- ---- ---- 33.40 -.50 33.90 2265 ---- ---- ---- ---- 33.00 -.50 33.50 2270 ---- ---- ---- ---- 32.60 -.50 33.10 2275 ---- ---- ---- ---- 32.20 -.50 32.70 2280 ---- ---- ---- ---- 31.80 -.50 32.30 2285 ---- ---- ---- ---- 31.40 -.50 31.90 2290 ---- ---- ---- ---- 31.00 -.50 31.50 2295 ---- ---- ---- ---- 30.60 -.50 31.10 2300 ---- ---- ---- ---- 30.30 -.40 30.70 171 2305 ---- ---- ---- ---- 29.90 -.50 30.40 2310 ---- ---- ---- ---- 29.50 -.50 30.00 2315 ---- ---- ---- ---- 29.20 -.50 29.70 2320 ---- ---- ---- ---- 28.80 -.50 29.30 2325 ---- ---- ---- ---- 28.50 -.50 29.00 2330 ---- ---- ---- ---- 28.10 -.50 28.60 2335 ---- ---- ---- ---- 27.80 -.50 28.30 2340 ---- ---- ---- ---- 27.50 -.50 28.00 2345 ---- ---- ---- ---- 27.20 -.50 27.70 2350 ---- ---- ---- ---- 26.90 -.40 27.30 2360 ---- ---- ---- ---- 26.20 -.50 26.70 2370 ---- ---- ---- ---- 25.70 -.40 26.10 2375 ---- ---- ---- ---- 25.40 -.50 25.90 640 2380 ---- ---- ---- ---- 25.10 -.50 25.60 2390 ---- ---- ---- ---- 24.50 -.50 25.00 2400 ---- ---- ---- ---- 24.00 -.50 24.50 3 2410 ---- ---- ---- ---- 23.50 -.40 23.90 2420 ---- ---- ---- ---- 23.00 -.40 23.40 2425 ---- ---- ---- ---- 22.70 -.50 23.20 2430 ---- ---- ---- ---- 22.50 -.40 22.90 2440 ---- ---- ---- ---- 22.00 -.50 22.50 2450 ---- ---- ---- ---- 21.60 -.40 22.00 2475 ---- ---- ---- ---- 20.50 -.40 20.90 2490 ---- ---- ---- ---- 19.90 -.40 20.30 2500 ---- ---- ---- ---- 19.50 -.40 19.90 10450 2525 ---- ---- ---- ---- 18.60 -.30 18.90 2550 ---- ---- ---- ---- 17.70 -.30 18.00 2575 ---- ---- ---- ---- 16.90 -.20 17.10 2600 ---- ---- ---- ---- 16.20 -.10 16.30 2625 ---- ---- ---- ---- 15.60 +.10 15.50 2650 ---- ---- ---- ---- 14.90 +.10 14.80 2700 ---- ---- ---- ---- 13.80 +.30 13.50 1 2750 ---- ---- ---- ---- 12.90 +.50 12.40 2800 ---- ---- ---- ---- 12.00 +.60 11.40 410 3000 ---- ---- ---- ---- 9.60 +1.30 8.30 6397 900 ---- ---- ---- ---- 939.70 -3.20 942.90 925 ---- ---- ---- ---- 914.70 -3.20 917.90 950 ---- ---- ---- ---- 889.70 -3.20 892.90 975 ---- ---- ---- ---- 864.70 -3.20 867.90 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 605.20 -3.20 608.40 1275 ---- ---- ---- ---- 580.20 -3.20 583.40 1300 ---- ---- ---- ---- 555.20 -3.20 558.40 1325 ---- ---- ---- ---- 530.50 -3.20 533.70 1350 ---- ---- ---- ---- 506.20 -3.10 509.30 1375 ---- ---- ---- ---- 482.30 -3.10 485.40 1400 ---- ---- ---- ---- 458.90 -3.00 461.90 1425 ---- ---- ---- ---- 435.80 -3.00 438.80 1430 ---- ---- ---- ---- 431.30 -3.00 434.30 1440 ---- ---- ---- ---- 422.20 -3.00 425.20 1450 ---- ---- ---- ---- 413.20 -3.00 416.20 1460 ---- ---- ---- ---- 404.30 -2.90 407.20 1470 ---- ---- ---- ---- 395.40 -3.00 398.40 1475 ---- ---- ---- ---- 391.10 -2.90 394.00 1480 ---- ---- ---- ---- 386.70 -2.90 389.60 1490 ---- ---- ---- ---- 378.00 -2.90 380.90 1500 ---- ---- ---- ---- 369.30 -2.90 372.20 1510 ---- ---- ---- ---- 360.80 -2.80 363.60 1520 ---- ---- ---- ---- 352.30 -2.80 355.10 1525 ---- ---- ---- ---- 348.10 -2.80 350.90 1530 ---- ---- ---- ---- 343.90 -2.80 346.70 1535 ---- ---- ---- ---- 339.80 -2.80 342.60 1540 ---- ---- ---- ---- 335.60 -2.80 338.40 1545 ---- ---- ---- ---- 331.50 -2.80 334.30 1550 ---- ---- ---- ---- 327.40 -2.80 330.20 1555 ---- ---- ---- ---- 323.30 -2.80 326.10 1560 ---- ---- ---- ---- 319.30 -2.70 322.00 1565 ---- ---- ---- ---- 315.30 -2.70 318.00 1570 ---- ---- ---- ---- 311.20 -2.80 314.00 1575 ---- ---- ---- ---- 307.30 -2.70 310.00 1580 ---- ---- ---- ---- 303.30 -2.70 306.00 1585 ---- ---- ---- ---- 299.40 -2.60 302.00 1590 ---- ---- ---- ---- 295.50 -2.60 298.10 1595 ---- ---- ---- ---- 291.60 -2.60 294.20 1600 ---- ---- ---- ---- 287.70 -2.70 290.40 1605 ---- ---- ---- ---- 283.90 -2.60 286.50 1610 ---- ---- ---- ---- 280.10 -2.60 282.70 1615 ---- ---- ---- ---- 276.30 -2.60 278.90 1620 ---- ---- ---- ---- 272.60 -2.50 275.10 1625 ---- ---- ---- ---- 268.80 -2.60 271.40 1630 ---- ---- ---- ---- 265.10 -2.60 267.70 1635 ---- ---- ---- ---- 261.50 -2.50 264.00 1640 ---- ---- ---- ---- 257.80 -2.60 260.40 1645 ---- ---- ---- ---- 254.20 -2.60 256.80 1650 ---- ---- ---- ---- 250.70 -2.50 253.20 1655 ---- ---- ---- ---- 247.10 -2.50 249.60 1660 ---- ---- ---- ---- 243.60 -2.50 246.10 1665 ---- ---- ---- ---- 240.10 -2.50 242.60 1670 ---- ---- ---- ---- 236.70 -2.40 239.10 1675 ---- ---- ---- ---- 233.20 -2.50 235.70 1680 ---- ---- ---- ---- 229.90 -2.40 232.30 1685 ---- ---- ---- ---- 226.50 -2.40 228.90 1690 ---- ---- ---- ---- 223.20 -2.40 225.60 1695 ---- ---- ---- ---- 219.90 -2.40 222.30 1700 ---- ---- ---- ---- 216.70 -2.30 219.00 1705 ---- ---- ---- ---- 213.40 -2.40 215.80 1710 ---- ---- ---- ---- 210.30 -2.30 212.60 1715 ---- ---- ---- ---- 207.10 -2.30 209.40 1720 ---- ---- ---- ---- 204.00 -2.30 206.30 1725 ---- ---- ---- ---- 200.90 -2.30 203.20 1730 ---- ---- ---- ---- 197.90 -2.30 200.20 1735 ---- ---- ---- ---- 194.90 -2.30 197.20 1740 ---- ---- ---- ---- 192.00 -2.20 194.20 1745 ---- ---- ---- ---- 189.00 -2.20 191.20 1750 ---- ---- ---- ---- 186.20 -2.10 188.30 1755 ---- ---- ---- ---- 183.30 -2.20 185.50 1760 ---- ---- ---- ---- 180.50 -2.20 182.70 1765 ---- ---- ---- ---- 177.70 -2.20 179.90 1770 ---- ---- ---- ---- 175.00 -2.10 177.10 1775 ---- ---- ---- ---- 172.30 -2.10 174.40 1780 ---- ---- ---- ---- 169.70 -2.10 171.80 1785 ---- ---- ---- ---- 167.10 -2.10 169.20 1790 ---- ---- ---- ---- 164.50 -2.10 166.60 1795 ---- ---- ---- ---- 162.00 -2.00 164.00 1800 ---- ---- ---- ---- 159.50 -2.00 161.50 1805 ---- ---- ---- ---- 157.00 -2.00 159.00 1810 ---- ---- ---- ---- 154.60 -2.00 156.60 1815 ---- ---- ---- ---- 152.30 -1.90 154.20 1820 ---- ---- ---- ---- 149.90 -2.00 151.90 1825 ---- ---- ---- ---- 147.60 -2.00 149.60 1830 ---- ---- ---- ---- 145.40 -1.90 147.30 1835 ---- ---- ---- ---- 143.20 -1.90 145.10 1840 ---- ---- ---- ---- 141.00 -1.90 142.90 1845 ---- ---- ---- ---- 138.80 -1.90 140.70 1850 ---- ---- ---- ---- 136.70 -1.90 138.60 1855 ---- ---- ---- ---- 134.70 -1.80 136.50 1860 ---- ---- ---- ---- 132.60 -1.80 134.40 1865 ---- ---- ---- ---- 130.60 -1.80 132.40 1870 ---- ---- ---- ---- 128.70 -1.70 130.40 1875 ---- ---- ---- ---- 126.70 -1.80 128.50 1880 ---- ---- ---- ---- 124.80 -1.80 126.60 1885 ---- ---- ---- ---- 123.00 -1.70 124.70 1890 ---- ---- ---- ---- 121.20 -1.70 122.90 1895 ---- ---- ---- ---- 119.40 -1.70 121.10 1900 ---- ---- ---- ---- 117.60 -1.70 119.30 1905 ---- ---- ---- ---- 115.90 -1.70 117.60 1910 ---- ---- ---- ---- 114.20 -1.70 115.90 1915 ---- ---- ---- ---- 112.60 -1.60 114.20 1920 ---- ---- ---- ---- 110.90 -1.60 112.50 1925 ---- ---- ---- ---- 109.30 -1.60 110.90 1930 ---- ---- ---- ---- 107.80 -1.50 109.30 1935 ---- ---- ---- ---- 106.20 -1.60 107.80 1940 ---- ---- ---- ---- 104.70 -1.60 106.30 1945 ---- ---- ---- ---- 103.20 -1.50 104.70 1950 ---- ---- ---- ---- 101.70 -1.60 103.30 1955 ---- ---- ---- ---- 100.30 -1.50 101.80 1960 ---- ---- ---- ---- 98.90 -1.50 100.40 1965 ---- ---- ---- ---- 97.50 -1.50 99.00 1970 ---- ---- ---- ---- 96.10 -1.50 97.60 1975 ---- ---- ---- ---- 94.80 -1.40 96.20 1980 ---- ---- ---- ---- 93.50 -1.40 94.90 1985 ---- ---- ---- ---- 92.20 -1.40 93.60 1990 ---- ---- ---- ---- 90.90 -1.40 92.30 1995 ---- ---- ---- ---- 89.60 -1.40 91.00 2000 ---- ---- ---- ---- 88.40 -1.40 89.80 2005 ---- ---- ---- ---- 87.20 -1.30 88.50 2010 ---- ---- ---- ---- 86.00 -1.30 87.30 2015 ---- ---- ---- ---- 84.80 -1.30 86.10 2020 ---- ---- ---- ---- 83.60 -1.30 84.90 2025 ---- ---- ---- ---- 82.50 -1.30 83.80 2030 ---- ---- ---- ---- 81.30 -1.30 82.60 2035 ---- ---- ---- ---- 80.20 -1.30 81.50 2040 ---- ---- ---- ---- 79.10 -1.30 80.40 2045 ---- ---- ---- ---- 78.00 -1.20 79.20 2050 ---- ---- ---- ---- 76.90 -1.30 78.20 2055 ---- ---- ---- ---- 75.80 -1.30 77.10 2060 ---- ---- ---- ---- 74.80 -1.20 76.00 2065 ---- ---- ---- ---- 73.70 -1.20 74.90 2070 ---- ---- ---- ---- 72.70 -1.20 73.90 2075 ---- ---- ---- ---- 71.70 -1.20 72.90 2080 ---- ---- ---- ---- 70.70 -1.10 71.80 2085 ---- ---- ---- ---- 69.70 -1.10 70.80 2090 ---- ---- ---- ---- 68.70 -1.20 69.90 2095 ---- ---- ---- ---- 67.70 -1.20 68.90 2100 ---- ---- ---- ---- 66.80 -1.10 67.90 2105 ---- ---- ---- ---- 65.80 -1.10 66.90 2110 ---- ---- ---- ---- 64.90 -1.10 66.00 2115 ---- ---- ---- ---- 64.00 -1.10 65.10 2120 ---- ---- ---- ---- 63.10 -1.00 64.10 2125 ---- ---- ---- ---- 62.20 -1.00 63.20 2130 ---- ---- ---- ---- 61.30 -1.00 62.30 2135 ---- ---- ---- ---- 60.40 -1.10 61.50 2140 ---- ---- ---- ---- 59.50 -1.10 60.60 2145 ---- ---- ---- ---- 58.70 -1.00 59.70 2150 ---- ---- ---- ---- 57.90 -1.00 58.90 2155 ---- ---- ---- ---- 57.00 -1.00 58.00 2160 ---- ---- ---- ---- 56.20 -1.00 57.20 2165 ---- ---- ---- ---- 55.40 -1.00 56.40 2170 ---- ---- ---- ---- 54.60 -1.00 55.60 2175 ---- ---- ---- ---- 53.80 -1.00 54.80 2180 ---- ---- ---- ---- 53.00 -1.00 54.00 2185 ---- ---- ---- ---- 52.30 -.90 53.20 2190 ---- ---- ---- ---- 51.50 -1.00 52.50 2195 ---- ---- ---- ---- 50.80 -.90 51.70 2200 ---- ---- ---- ---- 50.00 -1.00 51.00 2210 ---- ---- ---- ---- 48.60 -.90 49.50 2220 ---- ---- ---- ---- 47.20 -.90 48.10 2225 ---- ---- ---- ---- 46.50 -.90 47.40 2230 ---- ---- ---- ---- 45.90 -.80 46.70 2240 ---- ---- ---- ---- 44.50 -.90 45.40 2250 ---- ---- ---- ---- 43.30 -.80 44.10 2260 ---- ---- ---- ---- 42.00 -.80 42.80 2270 ---- ---- ---- ---- 40.80 -.80 41.60 2275 ---- ---- ---- ---- 40.20 -.80 41.00 2280 ---- ---- ---- ---- 39.60 -.80 40.40 2290 ---- ---- ---- ---- 38.50 -.70 39.20 2300 ---- ---- ---- ---- 37.40 -.70 38.10 7 2325 ---- ---- ---- ---- 34.80 -.70 35.50 2350 ---- ---- ---- ---- 32.40 -.60 33.00 2375 ---- ---- ---- ---- 30.20 -.60 30.80 2400 ---- ---- ---- ---- 28.10 -.60 28.70 2425 ---- ---- ---- ---- 26.20 -.60 26.80 2450 ---- ---- ---- ---- 24.50 -.50 25.00 2475 ---- ---- ---- ---- 22.80 -.50 23.30 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 605.20 -3.20 608.40 1275 ---- ---- ---- ---- 580.50 -3.20 583.70 1300 ---- ---- ---- ---- 556.20 -3.10 559.30 1325 ---- ---- ---- ---- 532.20 -3.00 535.20 1350 ---- ---- ---- ---- 508.50 -3.10 511.60 1375 ---- ---- ---- ---- 485.20 -3.00 488.20 1400 ---- ---- ---- ---- 462.30 -3.00 465.30 1425 ---- ---- ---- ---- 439.70 -2.90 442.60 1430 ---- ---- ---- ---- 435.20 -3.00 438.20 1440 ---- ---- ---- ---- 426.30 -3.00 429.30 1450 ---- ---- ---- ---- 417.50 -2.90 420.40 1460 ---- ---- ---- ---- 408.70 -2.90 411.60 1470 ---- ---- ---- ---- 400.00 -2.90 402.90 1475 ---- ---- ---- ---- 395.70 -2.90 398.60 1480 ---- ---- ---- ---- 391.40 -2.80 394.20 1490 ---- ---- ---- ---- 382.80 -2.80 385.60 1500 ---- ---- ---- ---- 374.30 -2.80 377.10 1510 ---- ---- ---- ---- 365.80 -2.80 368.60 1520 ---- ---- ---- ---- 357.50 -2.70 360.20 1525 ---- ---- ---- ---- 353.30 -2.80 356.10 1530 ---- ---- ---- ---- 349.10 -2.80 351.90 1535 ---- ---- ---- ---- 345.00 -2.80 347.80 1540 ---- ---- ---- ---- 340.90 -2.70 343.60 1545 ---- ---- ---- ---- 336.80 -2.70 339.50 1550 ---- ---- ---- ---- 332.70 -2.80 335.50 1555 ---- ---- ---- ---- 328.70 -2.70 331.40 1560 ---- ---- ---- ---- 324.70 -2.70 327.40 1565 ---- ---- ---- ---- 320.60 -2.70 323.30 1570 ---- ---- ---- ---- 316.70 -2.60 319.30 1575 ---- ---- ---- ---- 312.70 -2.60 315.30 1580 ---- ---- ---- ---- 308.70 -2.70 311.40 1585 ---- ---- ---- ---- 304.80 -2.60 307.40 1590 ---- ---- ---- ---- 300.90 -2.60 303.50 1595 ---- ---- ---- ---- 297.00 -2.60 299.60 1600 ---- ---- ---- ---- 293.20 -2.60 295.80 1605 ---- ---- ---- ---- 289.30 -2.60 291.90 1610 ---- ---- ---- ---- 285.50 -2.60 288.10 1615 ---- ---- ---- ---- 281.80 -2.50 284.30 1620 ---- ---- ---- ---- 278.00 -2.60 280.60 1625 ---- ---- ---- ---- 274.30 -2.50 276.80 1630 ---- ---- ---- ---- 270.60 -2.50 273.10 1635 ---- ---- ---- ---- 266.90 -2.50 269.40 1640 ---- ---- ---- ---- 263.30 -2.50 265.80 1645 ---- ---- ---- ---- 259.70 -2.50 262.20 1650 ---- ---- ---- ---- 256.10 -2.50 258.60 1655 ---- ---- ---- ---- 252.60 -2.40 255.00 1660 ---- ---- ---- ---- 249.00 -2.50 251.50 1665 ---- ---- ---- ---- 245.60 -2.40 248.00 1670 ---- ---- ---- ---- 242.10 -2.40 244.50 1675 ---- ---- ---- ---- 238.70 -2.40 241.10 1680 ---- ---- ---- ---- 235.30 -2.40 237.70 1685 ---- ---- ---- ---- 232.00 -2.30 234.30 1690 ---- ---- ---- ---- 228.70 -2.30 231.00 1695 ---- ---- ---- ---- 225.40 -2.30 227.70 1700 ---- ---- ---- ---- 222.10 -2.40 224.50 1705 ---- ---- ---- ---- 218.90 -2.40 221.30 1710 ---- ---- ---- ---- 215.80 -2.30 218.10 1715 ---- ---- ---- ---- 212.70 -2.30 215.00 1720 ---- ---- ---- ---- 209.60 -2.30 211.90 1725 ---- ---- ---- ---- 206.60 -2.20 208.80 1730 ---- ---- ---- ---- 203.60 -2.20 205.80 1735 ---- ---- ---- ---- 200.60 -2.20 202.80 1740 ---- ---- ---- ---- 197.70 -2.20 199.90 1745 ---- ---- ---- ---- 194.80 -2.20 197.00 1750 ---- ---- ---- ---- 192.00 -2.20 194.20 1755 ---- ---- ---- ---- 189.20 -2.20 191.40 1760 ---- ---- ---- ---- 186.50 -2.10 188.60 1765 ---- ---- ---- ---- 183.70 -2.20 185.90 1770 ---- ---- ---- ---- 181.10 -2.10 183.20 1775 ---- ---- ---- ---- 178.40 -2.10 180.50 1780 ---- ---- ---- ---- 175.90 -2.00 177.90 1785 ---- ---- ---- ---- 173.30 -2.10 175.40 1790 ---- ---- ---- ---- 170.80 -2.00 172.80 1795 ---- ---- ---- ---- 168.30 -2.10 170.40 1800 ---- ---- ---- ---- 165.90 -2.00 167.90 1805 ---- ---- ---- ---- 163.50 -2.00 165.50 1810 ---- ---- ---- ---- 161.20 -1.90 163.10 1815 ---- ---- ---- ---- 158.80 -2.00 160.80 1820 ---- ---- ---- ---- 156.60 -1.90 158.50 1825 ---- ---- ---- ---- 154.30 -2.00 156.30 1830 ---- ---- ---- ---- 152.10 -1.90 154.00 1835 ---- ---- ---- ---- 150.00 -1.90 151.90 1840 ---- ---- ---- ---- 147.80 -1.90 149.70 1845 ---- ---- ---- ---- 145.70 -1.90 147.60 1850 ---- ---- ---- ---- 143.70 -1.80 145.50 1855 ---- ---- ---- ---- 141.70 -1.80 143.50 1860 ---- ---- ---- ---- 139.70 -1.80 141.50 1865 ---- ---- ---- ---- 137.70 -1.80 139.50 1870 ---- ---- ---- ---- 135.80 -1.80 137.60 1875 ---- ---- ---- ---- 133.90 -1.80 135.70 1880 ---- ---- ---- ---- 132.10 -1.70 133.80 1885 ---- ---- ---- ---- 130.20 -1.80 132.00 1890 ---- ---- ---- ---- 128.40 -1.80 130.20 1895 ---- ---- ---- ---- 126.70 -1.70 128.40 1900 ---- ---- ---- ---- 124.90 -1.70 126.60 1905 ---- ---- ---- ---- 123.20 -1.70 124.90 1910 ---- ---- ---- ---- 121.60 -1.60 123.20 1915 ---- ---- ---- ---- 119.90 -1.70 121.60 1920 ---- ---- ---- ---- 118.30 -1.60 119.90 1925 ---- ---- ---- ---- 116.70 -1.60 118.30 1930 ---- ---- ---- ---- 115.10 -1.60 116.70 1935 ---- ---- ---- ---- 113.60 -1.60 115.20 1940 ---- ---- ---- ---- 112.10 -1.50 113.60 1945 ---- ---- ---- ---- 110.60 -1.50 112.10 1950 ---- ---- ---- ---- 109.10 -1.60 110.70 1955 ---- ---- ---- ---- 107.70 -1.50 109.20 1960 ---- ---- ---- ---- 106.30 -1.50 107.80 1965 ---- ---- ---- ---- 104.90 -1.50 106.40 1970 ---- ---- ---- ---- 103.50 -1.50 105.00 1975 ---- ---- ---- ---- 102.10 -1.50 103.60 1980 ---- ---- ---- ---- 100.80 -1.40 102.20 1985 ---- ---- ---- ---- 99.50 -1.40 100.90 1990 ---- ---- ---- ---- 98.20 -1.40 99.60 1995 ---- ---- ---- ---- 96.90 -1.40 98.30 2000 ---- ---- ---- ---- 95.70 -1.40 97.10 2005 ---- ---- ---- ---- 94.40 -1.40 95.80 2010 ---- ---- ---- ---- 93.20 -1.40 94.60 2015 ---- ---- ---- ---- 92.00 -1.40 93.40 2020 ---- ---- ---- ---- 90.80 -1.40 92.20 2025 ---- ---- ---- ---- 89.70 -1.30 91.00 2030 ---- ---- ---- ---- 88.50 -1.40 89.90 2035 ---- ---- ---- ---- 87.40 -1.30 88.70 2040 ---- ---- ---- ---- 86.30 -1.30 87.60 2045 ---- ---- ---- ---- 85.20 -1.30 86.50 2050 ---- ---- ---- ---- 84.20 -1.20 85.40 2055 ---- ---- ---- ---- 83.10 -1.30 84.40 2060 ---- ---- ---- ---- 82.10 -1.20 83.30 2065 ---- ---- ---- ---- 81.00 -1.30 82.30 2070 ---- ---- ---- ---- 80.00 -1.30 81.30 2075 ---- ---- ---- ---- 79.10 -1.20 80.30 2080 ---- ---- ---- ---- 78.10 -1.20 79.30 2085 ---- ---- ---- ---- 77.10 -1.20 78.30 2090 ---- ---- ---- ---- 76.20 -1.20 77.40 2095 ---- ---- ---- ---- 75.30 -1.10 76.40 2100 ---- ---- ---- ---- 74.30 -1.20 75.50 2105 ---- ---- ---- ---- 73.40 -1.20 74.60 2110 ---- ---- ---- ---- 72.60 -1.10 73.70 2115 ---- ---- ---- ---- 71.70 -1.10 72.80 2120 ---- ---- ---- ---- 70.80 -1.10 71.90 2125 ---- ---- ---- ---- 70.00 -1.10 71.10 2130 ---- ---- ---- ---- 69.10 -1.20 70.30 2135 ---- ---- ---- ---- 68.30 -1.10 69.40 2140 ---- ---- ---- ---- 67.50 -1.10 68.60 2145 ---- ---- ---- ---- 66.70 -1.10 67.80 2150 ---- ---- ---- ---- 66.00 -1.00 67.00 2155 ---- ---- ---- ---- 65.20 -1.00 66.20 2160 ---- ---- ---- ---- 64.40 -1.10 65.50 2165 ---- ---- ---- ---- 63.70 -1.00 64.70 2170 ---- ---- ---- ---- 63.00 -1.00 64.00 2175 ---- ---- ---- ---- 62.20 -1.10 63.30 2180 ---- ---- ---- ---- 61.50 -1.00 62.50 2190 ---- ---- ---- ---- 60.10 -1.00 61.10 2200 ---- ---- ---- ---- 58.80 -1.00 59.80 2210 ---- ---- ---- ---- 57.50 -1.00 58.50 2220 ---- ---- ---- ---- 56.20 -1.00 57.20 2225 ---- ---- ---- ---- 55.60 -1.00 56.60 2230 ---- ---- ---- ---- 55.00 -.90 55.90 2240 ---- ---- ---- ---- 53.80 -.90 54.70 2250 ---- ---- ---- ---- 52.70 -.90 53.60 2260 ---- ---- ---- ---- 51.60 -.80 52.40 2275 ---- ---- ---- ---- 50.00 -.80 50.80 2300 ---- ---- ---- ---- 47.40 -.80 48.20 2325 ---- ---- ---- ---- 45.10 -.80 45.90 2350 ---- ---- ---- ---- 42.90 -.80 43.70 2375 ---- ---- ---- ---- 40.90 -.70 41.60 2400 ---- ---- ---- ---- 39.00 -.70 39.70 2425 ---- ---- ---- ---- 37.30 -.60 37.90 2450 ---- ---- ---- ---- 35.70 -.60 36.30 3000 ---- ---- ---- ---- 17.40 -.40 17.80 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 619.30 -2.70 622.00 1275 ---- ---- ---- ---- 594.30 -2.70 597.00 1300 ---- ---- ---- ---- 569.60 -2.60 572.20 1325 ---- ---- ---- ---- 545.30 -2.60 547.90 1350 ---- ---- ---- ---- 521.40 -2.60 524.00 1375 ---- ---- ---- ---- 497.80 -2.60 500.40 1400 ---- ---- ---- ---- 474.70 -2.60 477.30 1425 ---- ---- ---- ---- 452.00 -2.50 454.50 1440 ---- ---- ---- ---- 438.60 -2.50 441.10 1450 ---- ---- ---- ---- 429.80 -2.40 432.20 1460 ---- ---- ---- ---- 421.00 -2.40 423.40 1470 ---- ---- ---- ---- 412.20 -2.50 414.70 1475 ---- ---- ---- ---- 407.90 -2.40 410.30 1480 ---- ---- ---- ---- 403.60 -2.40 406.00 1490 ---- ---- ---- ---- 395.00 -2.40 397.40 1500 ---- ---- ---- ---- 386.50 -2.40 388.90 1510 ---- ---- ---- ---- 378.00 -2.40 380.40 1520 ---- ---- ---- ---- 369.60 -2.40 372.00 1525 ---- ---- ---- ---- 365.50 -2.30 367.80 1530 ---- ---- ---- ---- 361.30 -2.40 363.70 1540 ---- ---- ---- ---- 353.10 -2.40 355.50 1545 ---- ---- ---- ---- 349.10 -2.30 351.40 1550 ---- ---- ---- ---- 345.00 -2.30 347.30 1555 ---- ---- ---- ---- 341.00 -2.30 343.30 1560 ---- ---- ---- ---- 336.90 -2.30 339.20 1565 ---- ---- ---- ---- 333.00 -2.20 335.20 1570 ---- ---- ---- ---- 329.00 -2.30 331.30 1575 ---- ---- ---- ---- 325.00 -2.30 327.30 1580 ---- ---- ---- ---- 321.10 -2.30 323.40 1585 ---- ---- ---- ---- 317.20 -2.30 319.50 1590 ---- ---- ---- ---- 313.30 -2.30 315.60 1595 ---- ---- ---- ---- 309.50 -2.20 311.70 1600 ---- ---- ---- ---- 305.70 -2.20 307.90 1605 ---- ---- ---- ---- 301.90 -2.20 304.10 1610 ---- ---- ---- ---- 298.10 -2.20 300.30 1615 ---- ---- ---- ---- 294.30 -2.20 296.50 1620 ---- ---- ---- ---- 290.60 -2.20 292.80 1625 ---- ---- ---- ---- 286.90 -2.20 289.10 1630 ---- ---- ---- ---- 283.20 -2.20 285.40 1635 ---- ---- ---- ---- 279.60 -2.20 281.80 1640 ---- ---- ---- ---- 276.00 -2.10 278.10 1645 ---- ---- ---- ---- 272.40 -2.10 274.50 1650 ---- ---- ---- ---- 268.90 -2.10 271.00 1655 ---- ---- ---- ---- 265.30 -2.10 267.40 1660 ---- ---- ---- ---- 261.90 -2.00 263.90 1665 ---- ---- ---- ---- 258.40 -2.10 260.50 1670 ---- ---- ---- ---- 255.00 -2.00 257.00 1675 ---- ---- ---- ---- 251.60 -2.00 253.60 1680 ---- ---- ---- ---- 248.20 -2.00 250.20 1685 ---- ---- ---- ---- 244.90 -2.00 246.90 1690 ---- ---- ---- ---- 241.60 -2.00 243.60 1695 ---- ---- ---- ---- 238.30 -2.00 240.30 1700 ---- ---- ---- ---- 235.10 -2.00 237.10 1705 ---- ---- ---- ---- 231.90 -2.00 233.90 1710 ---- ---- ---- ---- 228.70 -2.00 230.70 1715 ---- ---- ---- ---- 225.60 -2.00 227.60 1720 ---- ---- ---- ---- 222.50 -2.00 224.50 1725 ---- ---- ---- ---- 219.50 -1.90 221.40 1730 ---- ---- ---- ---- 216.50 -1.90 218.40 1735 ---- ---- ---- ---- 213.50 -1.90 215.40 1740 ---- ---- ---- ---- 210.60 -1.90 212.50 1745 ---- ---- ---- ---- 207.70 -1.90 209.60 1750 ---- ---- ---- ---- 204.80 -1.90 206.70 1755 ---- ---- ---- ---- 202.00 -1.90 203.90 1760 ---- ---- ---- ---- 199.30 -1.80 201.10 1765 ---- ---- ---- ---- 196.50 -1.90 198.40 1770 ---- ---- ---- ---- 193.80 -1.80 195.60 1775 ---- ---- ---- ---- 191.20 -1.80 193.00 1780 ---- ---- ---- ---- 188.60 -1.80 190.40 1785 ---- ---- ---- ---- 186.00 -1.80 187.80 1790 ---- ---- ---- ---- 183.50 -1.70 185.20 1795 ---- ---- ---- ---- 181.00 -1.70 182.70 1800 ---- ---- ---- ---- 178.50 -1.70 180.20 1805 ---- ---- ---- ---- 176.10 -1.70 177.80 1810 ---- ---- ---- ---- 173.70 -1.70 175.40 1815 ---- ---- ---- ---- 171.40 -1.70 173.10 1820 ---- ---- ---- ---- 169.00 -1.70 170.70 1825 ---- ---- ---- ---- 166.80 -1.70 168.50 1830 ---- ---- ---- ---- 164.50 -1.70 166.20 1835 ---- ---- ---- ---- 162.30 -1.70 164.00 1840 ---- ---- ---- ---- 160.20 -1.60 161.80 1845 ---- ---- ---- ---- 158.10 -1.60 159.70 1850 ---- ---- ---- ---- 156.00 -1.60 157.60 1855 ---- ---- ---- ---- 153.90 -1.60 155.50 1860 ---- ---- ---- ---- 151.90 -1.60 153.50 1865 ---- ---- ---- ---- 149.90 -1.60 151.50 1870 ---- ---- ---- ---- 147.90 -1.60 149.50 1875 ---- ---- ---- ---- 146.00 -1.60 147.60 1880 ---- ---- ---- ---- 144.10 -1.50 145.60 1885 ---- ---- ---- ---- 142.20 -1.60 143.80 1890 ---- ---- ---- ---- 140.40 -1.50 141.90 1895 ---- ---- ---- ---- 138.60 -1.50 140.10 1900 ---- ---- ---- ---- 136.80 -1.50 138.30 1905 ---- ---- ---- ---- 135.10 -1.50 136.60 1910 ---- ---- ---- ---- 133.40 -1.40 134.80 1915 ---- ---- ---- ---- 131.70 -1.40 133.10 1920 ---- ---- ---- ---- 130.00 -1.50 131.50 1925 ---- ---- ---- ---- 128.40 -1.40 129.80 1930 ---- ---- ---- ---- 126.80 -1.40 128.20 1935 ---- ---- ---- ---- 125.20 -1.40 126.60 1940 ---- ---- ---- ---- 123.60 -1.40 125.00 1945 ---- ---- ---- ---- 122.10 -1.40 123.50 1950 ---- ---- ---- ---- 120.60 -1.40 122.00 1955 ---- ---- ---- ---- 119.10 -1.40 120.50 1960 ---- ---- ---- ---- 117.70 -1.30 119.00 1965 ---- ---- ---- ---- 116.20 -1.40 117.60 1970 ---- ---- ---- ---- 114.80 -1.30 116.10 1975 ---- ---- ---- ---- 113.40 -1.30 114.70 1980 ---- ---- ---- ---- 112.10 -1.30 113.40 1985 ---- ---- ---- ---- 110.70 -1.30 112.00 1990 ---- ---- ---- ---- 109.40 -1.30 110.70 1995 ---- ---- ---- ---- 108.10 -1.30 109.40 2000 ---- ---- ---- ---- 106.80 -1.30 108.10 2005 ---- ---- ---- ---- 105.50 -1.30 106.80 2010 ---- ---- ---- ---- 104.30 -1.20 105.50 2015 ---- ---- ---- ---- 103.10 -1.20 104.30 2020 ---- ---- ---- ---- 101.90 -1.20 103.10 2025 ---- ---- ---- ---- 100.70 -1.20 101.90 2030 ---- ---- ---- ---- 99.50 -1.20 100.70 2035 ---- ---- ---- ---- 98.40 -1.10 99.50 2040 ---- ---- ---- ---- 97.20 -1.20 98.40 2045 ---- ---- ---- ---- 96.10 -1.20 97.30 2050 ---- ---- ---- ---- 95.00 -1.10 96.10 2055 ---- ---- ---- ---- 93.90 -1.10 95.00 2060 ---- ---- ---- ---- 92.80 -1.20 94.00 2065 ---- ---- ---- ---- 91.80 -1.10 92.90 2070 ---- ---- ---- ---- 90.70 -1.10 91.80 2075 ---- ---- ---- ---- 89.70 -1.10 90.80 2080 ---- ---- ---- ---- 88.70 -1.10 89.80 2085 ---- ---- ---- ---- 87.70 -1.10 88.80 2090 ---- ---- ---- ---- 86.70 -1.10 87.80 2095 ---- ---- ---- ---- 85.70 -1.10 86.80 2100 ---- ---- ---- ---- 84.80 -1.00 85.80 2105 ---- ---- ---- ---- 83.80 -1.10 84.90 2110 ---- ---- ---- ---- 82.90 -1.00 83.90 2115 ---- ---- ---- ---- 82.00 -1.00 83.00 2120 ---- ---- ---- ---- 81.10 -1.00 82.10 2125 ---- ---- ---- ---- 80.20 -1.00 81.20 2130 ---- ---- ---- ---- 79.30 -1.00 80.30 2140 ---- ---- ---- ---- 77.60 -1.00 78.60 2150 ---- ---- ---- ---- 75.90 -1.00 76.90 2160 ---- ---- ---- ---- 74.30 -.90 75.20 2170 ---- ---- ---- ---- 72.70 -.90 73.60 2175 ---- ---- ---- ---- 71.90 -.90 72.80 2180 ---- ---- ---- ---- 71.10 -1.00 72.10 2190 ---- ---- ---- ---- 69.60 -1.00 70.60 2200 ---- ---- ---- ---- 68.20 -.90 69.10 2210 ---- ---- ---- ---- 66.80 -.90 67.70 2220 ---- ---- ---- ---- 65.40 -.90 66.30 2225 ---- ---- ---- ---- 64.70 -.90 65.60 2230 ---- ---- ---- ---- 64.10 -.80 64.90 2250 ---- ---- ---- ---- 61.50 -.80 62.30 2275 ---- ---- ---- ---- 58.50 -.80 59.30 2300 ---- ---- ---- ---- 55.70 -.80 56.50 2325 ---- ---- ---- ---- 53.10 -.70 53.80 2350 ---- ---- ---- ---- 50.70 -.70 51.40 2375 ---- ---- ---- ---- 48.40 -.70 49.10 2400 ---- ---- ---- ---- 46.30 -.70 47.00 2425 ---- ---- ---- ---- 44.30 -.70 45.00 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 619.30 -2.70 622.00 1275 ---- ---- ---- ---- 594.30 -2.70 597.00 1300 ---- ---- ---- ---- 569.80 -2.60 572.40 1325 ---- ---- ---- ---- 545.60 -2.60 548.20 1350 ---- ---- ---- ---- 521.80 -2.60 524.40 1375 ---- ---- ---- ---- 498.50 -2.50 501.00 1400 ---- ---- ---- ---- 475.50 -2.50 478.00 1425 ---- ---- ---- ---- 453.00 -2.50 455.50 1440 ---- ---- ---- ---- 439.70 -2.40 442.10 1450 ---- ---- ---- ---- 430.90 -2.40 433.30 1460 ---- ---- ---- ---- 422.10 -2.50 424.60 1470 ---- ---- ---- ---- 413.50 -2.40 415.90 1475 ---- ---- ---- ---- 409.20 -2.40 411.60 1480 ---- ---- ---- ---- 404.90 -2.40 407.30 1490 ---- ---- ---- ---- 396.40 -2.40 398.80 1500 ---- ---- ---- ---- 387.90 -2.40 390.30 1510 ---- ---- ---- ---- 379.50 -2.40 381.90 1520 ---- ---- ---- ---- 371.20 -2.40 373.60 1525 ---- ---- ---- ---- 367.10 -2.40 369.50 1530 ---- ---- ---- ---- 363.00 -2.40 365.40 1540 ---- ---- ---- ---- 354.90 -2.30 357.20 1545 ---- ---- ---- ---- 350.90 -2.30 353.20 1550 ---- ---- ---- ---- 346.80 -2.30 349.10 1555 ---- ---- ---- ---- 342.80 -2.30 345.10 1560 ---- ---- ---- ---- 338.90 -2.20 341.10 1565 ---- ---- ---- ---- 334.90 -2.30 337.20 1570 ---- ---- ---- ---- 331.00 -2.20 333.20 1575 ---- ---- ---- ---- 327.10 -2.20 329.30 1580 ---- ---- ---- ---- 323.20 -2.20 325.40 1585 ---- ---- ---- ---- 319.30 -2.30 321.60 1590 ---- ---- ---- ---- 315.50 -2.20 317.70 1595 ---- ---- ---- ---- 311.70 -2.20 313.90 1600 ---- ---- ---- ---- 307.90 -2.20 310.10 1605 ---- ---- ---- ---- 304.20 -2.10 306.30 1610 ---- ---- ---- ---- 300.40 -2.20 302.60 1615 ---- ---- ---- ---- 296.70 -2.20 298.90 1620 ---- ---- ---- ---- 293.00 -2.20 295.20 1625 ---- ---- ---- ---- 289.40 -2.10 291.50 1630 ---- ---- ---- ---- 285.80 -2.10 287.90 1635 ---- ---- ---- ---- 282.20 -2.10 284.30 1640 ---- ---- ---- ---- 278.60 -2.10 280.70 1645 ---- ---- ---- ---- 275.10 -2.10 277.20 1650 ---- ---- ---- ---- 271.60 -2.00 273.60 1655 ---- ---- ---- ---- 268.10 -2.10 270.20 1660 ---- ---- ---- ---- 264.60 -2.10 266.70 1665 ---- ---- ---- ---- 261.20 -2.10 263.30 1670 ---- ---- ---- ---- 257.80 -2.10 259.90 1675 ---- ---- ---- ---- 254.50 -2.00 256.50 1680 ---- ---- ---- ---- 251.10 -2.10 253.20 1685 ---- ---- ---- ---- 247.90 -2.00 249.90 1690 ---- ---- ---- ---- 244.60 -2.00 246.60 1695 ---- ---- ---- ---- 241.40 -2.00 243.40 1700 ---- ---- ---- ---- 238.20 -2.00 240.20 1705 ---- ---- ---- ---- 235.00 -2.00 237.00 1710 ---- ---- ---- ---- 231.90 -2.00 233.90 1715 ---- ---- ---- ---- 228.90 -1.90 230.80 1720 ---- ---- ---- ---- 225.80 -1.90 227.70 1725 ---- ---- ---- ---- 222.80 -1.90 224.70 1730 ---- ---- ---- ---- 219.80 -1.90 221.70 1735 ---- ---- ---- ---- 216.90 -1.90 218.80 1740 ---- ---- ---- ---- 214.00 -1.90 215.90 1745 ---- ---- ---- ---- 211.20 -1.80 213.00 1750 ---- ---- ---- ---- 208.30 -1.90 210.20 1755 ---- ---- ---- ---- 205.60 -1.80 207.40 1760 ---- ---- ---- ---- 202.80 -1.90 204.70 1765 ---- ---- ---- ---- 200.10 -1.80 201.90 1770 ---- ---- ---- ---- 197.50 -1.80 199.30 1775 ---- ---- ---- ---- 194.80 -1.80 196.60 1780 ---- ---- ---- ---- 192.30 -1.80 194.10 1785 ---- ---- ---- ---- 189.70 -1.80 191.50 1790 ---- ---- ---- ---- 187.20 -1.80 189.00 1795 ---- ---- ---- ---- 184.80 -1.70 186.50 1800 ---- ---- ---- ---- 182.40 -1.70 184.10 1805 ---- ---- ---- ---- 180.00 -1.70 181.70 1810 ---- ---- ---- ---- 177.70 -1.70 179.40 1815 ---- ---- ---- ---- 175.40 -1.70 177.10 1820 ---- ---- ---- ---- 173.10 -1.70 174.80 1825 ---- ---- ---- ---- 170.90 -1.60 172.50 1830 ---- ---- ---- ---- 168.70 -1.60 170.30 1835 ---- ---- ---- ---- 166.50 -1.70 168.20 1840 ---- ---- ---- ---- 164.40 -1.60 166.00 1845 ---- ---- ---- ---- 162.30 -1.70 164.00 1850 ---- ---- ---- ---- 160.30 -1.60 161.90 1855 ---- ---- ---- ---- 158.30 -1.60 159.90 1860 ---- ---- ---- ---- 156.30 -1.60 157.90 1865 ---- ---- ---- ---- 154.30 -1.60 155.90 1870 ---- ---- ---- ---- 152.40 -1.60 154.00 1875 ---- ---- ---- ---- 150.50 -1.60 152.10 1880 ---- ---- ---- ---- 148.70 -1.50 150.20 1885 ---- ---- ---- ---- 146.80 -1.50 148.30 1890 ---- ---- ---- ---- 145.00 -1.50 146.50 1895 ---- ---- ---- ---- 143.20 -1.50 144.70 1900 ---- ---- ---- ---- 141.50 -1.50 143.00 1905 ---- ---- ---- ---- 139.80 -1.40 141.20 1910 ---- ---- ---- ---- 138.10 -1.40 139.50 1915 ---- ---- ---- ---- 136.40 -1.40 137.80 1920 ---- ---- ---- ---- 134.70 -1.50 136.20 1925 ---- ---- ---- ---- 133.10 -1.40 134.50 1930 ---- ---- ---- ---- 131.50 -1.40 132.90 1935 ---- ---- ---- ---- 129.90 -1.40 131.30 1940 ---- ---- ---- ---- 128.40 -1.40 129.80 1945 ---- ---- ---- ---- 126.80 -1.40 128.20 1950 ---- ---- ---- ---- 125.30 -1.40 126.70 1955 ---- ---- ---- ---- 123.80 -1.40 125.20 1960 ---- ---- ---- ---- 122.40 -1.30 123.70 1965 ---- ---- ---- ---- 120.90 -1.40 122.30 1970 ---- ---- ---- ---- 119.50 -1.30 120.80 1975 ---- ---- ---- ---- 118.10 -1.30 119.40 1980 ---- ---- ---- ---- 116.70 -1.30 118.00 1985 ---- ---- ---- ---- 115.40 -1.30 116.70 1990 ---- ---- ---- ---- 114.00 -1.30 115.30 1995 ---- ---- ---- ---- 112.70 -1.30 114.00 2000 ---- ---- ---- ---- 111.40 -1.30 112.70 2005 ---- ---- ---- ---- 110.10 -1.30 111.40 2010 ---- ---- ---- ---- 108.90 -1.20 110.10 2015 ---- ---- ---- ---- 107.60 -1.20 108.80 2020 ---- ---- ---- ---- 106.40 -1.20 107.60 2025 ---- ---- ---- ---- 105.20 -1.20 106.40 2030 ---- ---- ---- ---- 104.00 -1.20 105.20 2035 ---- ---- ---- ---- 102.80 -1.20 104.00 2040 ---- ---- ---- ---- 101.60 -1.20 102.80 2045 ---- ---- ---- ---- 100.50 -1.20 101.70 2050 ---- ---- ---- ---- 99.40 -1.10 100.50 2055 ---- ---- ---- ---- 98.30 -1.10 99.40 2060 ---- ---- ---- ---- 97.20 -1.10 98.30 2065 ---- ---- ---- ---- 96.10 -1.10 97.20 2070 ---- ---- ---- ---- 95.00 -1.10 96.10 2075 ---- ---- ---- ---- 94.00 -1.10 95.10 2080 ---- ---- ---- ---- 92.90 -1.10 94.00 2085 ---- ---- ---- ---- 91.90 -1.10 93.00 2090 ---- ---- ---- ---- 90.90 -1.10 92.00 2095 ---- ---- ---- ---- 89.90 -1.10 91.00 2100 ---- ---- ---- ---- 88.90 -1.10 90.00 2105 ---- ---- ---- ---- 88.00 -1.00 89.00 2110 ---- ---- ---- ---- 87.00 -1.10 88.10 2120 ---- ---- ---- ---- 85.20 -1.00 86.20 2125 ---- ---- ---- ---- 84.30 -1.00 85.30 2130 ---- ---- ---- ---- 83.40 -1.00 84.40 2140 ---- ---- ---- ---- 81.60 -1.00 82.60 2150 ---- ---- ---- ---- 79.90 -1.00 80.90 2160 ---- ---- ---- ---- 78.20 -1.00 79.20 2170 ---- ---- ---- ---- 76.60 -1.00 77.60 2175 ---- ---- ---- ---- 75.80 -1.00 76.80 2180 ---- ---- ---- ---- 75.10 -.90 76.00 2190 ---- ---- ---- ---- 73.50 -1.00 74.50 2200 ---- ---- ---- ---- 72.10 -.90 73.00 2225 ---- ---- ---- ---- 68.50 -.90 69.40 2250 ---- ---- ---- ---- 65.30 -.80 66.10 2275 ---- ---- ---- ---- 62.20 -.80 63.00 2300 ---- ---- ---- ---- 59.30 -.80 60.10 2325 ---- ---- ---- ---- 56.60 -.80 57.40 2350 ---- ---- ---- ---- 54.10 -.80 54.90 2375 ---- ---- ---- ---- 51.80 -.70 52.50 2400 ---- ---- ---- ---- 49.60 -.70 50.30 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 633.50 -1.40 634.90 1275 ---- ---- ---- ---- 608.60 -1.40 610.00 1300 ---- ---- ---- ---- 584.10 -1.40 585.50 1325 ---- ---- ---- ---- 560.00 -1.30 561.30 1350 ---- ---- ---- ---- 536.20 -1.40 537.60 1375 ---- ---- ---- ---- 512.90 -1.30 514.20 1400 ---- ---- ---- ---- 489.90 -1.40 491.30 1425 ---- ---- ---- ---- 467.40 -1.30 468.70 1450 ---- ---- ---- ---- 445.20 -1.30 446.50 1460 ---- ---- ---- ---- 436.40 -1.30 437.70 1470 ---- ---- ---- ---- 427.70 -1.30 429.00 1475 ---- ---- ---- ---- 423.40 -1.30 424.70 1480 ---- ---- ---- ---- 419.10 -1.30 420.40 1490 ---- ---- ---- ---- 410.50 -1.30 411.80 1500 ---- ---- ---- ---- 402.00 -1.30 403.30 1510 ---- ---- ---- ---- 393.60 -1.30 394.90 1520 ---- ---- ---- ---- 385.30 -1.20 386.50 1525 ---- ---- ---- ---- 381.10 -1.30 382.40 1530 ---- ---- ---- ---- 377.00 -1.20 378.20 1540 ---- ---- ---- ---- 368.80 -1.20 370.00 1545 ---- ---- ---- ---- 364.70 -1.20 365.90 1550 ---- ---- ---- ---- 360.70 -1.20 361.90 1555 ---- ---- ---- ---- 356.60 -1.30 357.90 1560 ---- ---- ---- ---- 352.60 -1.30 353.90 1565 ---- ---- ---- ---- 348.60 -1.30 349.90 1570 ---- ---- ---- ---- 344.70 -1.20 345.90 1575 ---- ---- ---- ---- 340.70 -1.30 342.00 1580 ---- ---- ---- ---- 336.80 -1.20 338.00 1585 ---- ---- ---- ---- 332.90 -1.20 334.10 1590 ---- ---- ---- ---- 329.10 -1.20 330.30 1595 ---- ---- ---- ---- 325.20 -1.20 326.40 1600 ---- ---- ---- ---- 321.40 -1.20 322.60 1605 ---- ---- ---- ---- 317.60 -1.20 318.80 1610 ---- ---- ---- ---- 313.80 -1.20 315.00 1615 ---- ---- ---- ---- 310.10 -1.20 311.30 1620 ---- ---- ---- ---- 306.40 -1.20 307.60 1625 ---- ---- ---- ---- 302.70 -1.20 303.90 1630 ---- ---- ---- ---- 299.10 -1.10 300.20 1635 ---- ---- ---- ---- 295.40 -1.20 296.60 1640 ---- ---- ---- ---- 291.80 -1.20 293.00 1645 ---- ---- ---- ---- 288.30 -1.10 289.40 1650 ---- ---- ---- ---- 284.70 -1.20 285.90 1655 ---- ---- ---- ---- 281.20 -1.20 282.40 1660 ---- ---- ---- ---- 277.80 -1.10 278.90 1665 ---- ---- ---- ---- 274.30 -1.10 275.40 1670 ---- ---- ---- ---- 270.90 -1.10 272.00 1675 ---- ---- ---- ---- 267.50 -1.10 268.60 1680 ---- ---- ---- ---- 264.20 -1.10 265.30 1685 ---- ---- ---- ---- 260.90 -1.10 262.00 1690 ---- ---- ---- ---- 257.60 -1.10 258.70 1695 ---- ---- ---- ---- 254.40 -1.10 255.50 1700 ---- ---- ---- ---- 251.20 -1.10 252.30 1705 ---- ---- ---- ---- 248.00 -1.10 249.10 1710 ---- ---- ---- ---- 244.90 -1.10 246.00 1715 ---- ---- ---- ---- 241.80 -1.10 242.90 1720 ---- ---- ---- ---- 238.70 -1.10 239.80 1725 ---- ---- ---- ---- 235.70 -1.10 236.80 1730 ---- ---- ---- ---- 232.70 -1.10 233.80 1735 ---- ---- ---- ---- 229.80 -1.00 230.80 1740 ---- ---- ---- ---- 226.80 -1.10 227.90 1745 ---- ---- ---- ---- 224.00 -1.00 225.00 1750 ---- ---- ---- ---- 221.10 -1.00 222.10 1755 ---- ---- ---- ---- 218.30 -1.00 219.30 1760 ---- ---- ---- ---- 215.50 -1.00 216.50 1765 ---- ---- ---- ---- 212.80 -1.00 213.80 1770 ---- ---- ---- ---- 210.10 -1.00 211.10 1775 ---- ---- ---- ---- 207.40 -1.00 208.40 1780 ---- ---- ---- ---- 204.80 -1.00 205.80 1785 ---- ---- ---- ---- 202.20 -1.00 203.20 1790 ---- ---- ---- ---- 199.70 -.90 200.60 1795 ---- ---- ---- ---- 197.10 -1.00 198.10 1800 ---- ---- ---- ---- 194.70 -.90 195.60 1805 ---- ---- ---- ---- 192.20 -1.00 193.20 1810 ---- ---- ---- ---- 189.80 -1.00 190.80 1815 ---- ---- ---- ---- 187.40 -1.00 188.40 1820 ---- ---- ---- ---- 185.10 -.90 186.00 1825 ---- ---- ---- ---- 182.80 -.90 183.70 1830 ---- ---- ---- ---- 180.50 -1.00 181.50 1835 ---- ---- ---- ---- 178.30 -.90 179.20 1840 ---- ---- ---- ---- 176.10 -.90 177.00 1845 ---- ---- ---- ---- 173.90 -1.00 174.90 1850 ---- ---- ---- ---- 171.80 -.90 172.70 1855 ---- ---- ---- ---- 169.70 -.90 170.60 1860 ---- ---- ---- ---- 167.70 -.90 168.60 1865 ---- ---- ---- ---- 165.60 -.90 166.50 1870 ---- ---- ---- ---- 163.60 -.90 164.50 1875 ---- ---- ---- ---- 161.70 -.80 162.50 1880 ---- ---- ---- ---- 159.70 -.90 160.60 1885 ---- ---- ---- ---- 157.80 -.90 158.70 1890 ---- ---- ---- ---- 156.00 -.80 156.80 1895 ---- ---- ---- ---- 154.10 -.90 155.00 1900 ---- ---- ---- ---- 152.30 -.90 153.20 1905 ---- ---- ---- ---- 150.50 -.90 151.40 1910 ---- ---- ---- ---- 148.80 -.80 149.60 1915 ---- ---- ---- ---- 147.00 -.90 147.90 1920 ---- ---- ---- ---- 145.40 -.80 146.20 1925 ---- ---- ---- ---- 143.70 -.80 144.50 1930 ---- ---- ---- ---- 142.00 -.90 142.90 1935 ---- ---- ---- ---- 140.40 -.90 141.30 1940 ---- ---- ---- ---- 138.80 -.90 139.70 1945 ---- ---- ---- ---- 137.30 -.80 138.10 1950 ---- ---- ---- ---- 135.80 -.80 136.60 1955 ---- ---- ---- ---- 134.20 -.80 135.00 1960 ---- ---- ---- ---- 132.80 -.70 133.50 1965 ---- ---- ---- ---- 131.30 -.80 132.10 1970 ---- ---- ---- ---- 129.80 -.80 130.60 1975 ---- ---- ---- ---- 128.40 -.80 129.20 1980 ---- ---- ---- ---- 127.00 -.80 127.80 1985 ---- ---- ---- ---- 125.70 -.70 126.40 1990 ---- ---- ---- ---- 124.30 -.80 125.10 1995 ---- ---- ---- ---- 123.00 -.70 123.70 2000 ---- ---- ---- ---- 121.60 -.80 122.40 2005 ---- ---- ---- ---- 120.30 -.80 121.10 2010 ---- ---- ---- ---- 119.10 -.70 119.80 2015 ---- ---- ---- ---- 117.80 -.70 118.50 2020 ---- ---- ---- ---- 116.60 -.70 117.30 2025 ---- ---- ---- ---- 115.30 -.80 116.10 2030 ---- ---- ---- ---- 114.10 -.80 114.90 2035 ---- ---- ---- ---- 112.90 -.80 113.70 2040 ---- ---- ---- ---- 111.80 -.70 112.50 2045 ---- ---- ---- ---- 110.60 -.70 111.30 2050 ---- ---- ---- ---- 109.50 -.70 110.20 2055 ---- ---- ---- ---- 108.30 -.70 109.00 2060 ---- ---- ---- ---- 107.20 -.70 107.90 2065 ---- ---- ---- ---- 106.10 -.70 106.80 2070 ---- ---- ---- ---- 105.00 -.70 105.70 2075 ---- ---- ---- ---- 104.00 -.60 104.60 2080 ---- ---- ---- ---- 102.90 -.70 103.60 2085 ---- ---- ---- ---- 101.90 -.60 102.50 2090 ---- ---- ---- ---- 100.80 -.70 101.50 2095 ---- ---- ---- ---- 99.80 -.70 100.50 2100 ---- ---- ---- ---- 98.80 -.70 99.50 2105 ---- ---- ---- ---- 97.80 -.70 98.50 2110 ---- ---- ---- ---- 96.90 -.60 97.50 2120 ---- ---- ---- ---- 94.90 -.70 95.60 2125 ---- ---- ---- ---- 94.00 -.60 94.60 2130 ---- ---- ---- ---- 93.10 -.60 93.70 2140 ---- ---- ---- ---- 91.30 -.60 91.90 2150 ---- ---- ---- ---- 89.50 -.60 90.10 2160 ---- ---- ---- ---- 87.80 -.60 88.40 2170 ---- ---- ---- ---- 86.10 -.60 86.70 2175 ---- ---- ---- ---- 85.30 -.60 85.90 2180 ---- ---- ---- ---- 84.50 -.60 85.10 2190 ---- ---- ---- ---- 82.90 -.60 83.50 2200 ---- ---- ---- ---- 81.40 -.60 82.00 2225 ---- ---- ---- ---- 77.70 -.60 78.30 2250 ---- ---- ---- ---- 74.30 -.50 74.80 2275 ---- ---- ---- ---- 71.10 -.50 71.60 2300 ---- ---- ---- ---- 68.10 -.50 68.60 2325 ---- ---- ---- ---- 65.30 -.50 65.80 2350 ---- ---- ---- ---- 62.70 -.40 63.10 2375 ---- ---- ---- ---- 60.20 -.50 60.70 2400 ---- ---- ---- ---- 57.90 -.50 58.40 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 883.50 -1.40 884.90 1025 ---- ---- ---- ---- 858.50 -1.40 859.90 1050 ---- ---- ---- ---- 833.50 -1.40 834.90 1075 ---- ---- ---- ---- 808.50 -1.40 809.90 1090 ---- ---- ---- ---- 793.50 -1.40 794.90 1100 ---- ---- ---- ---- 783.50 -1.40 784.90 1110 ---- ---- ---- ---- 773.50 -1.40 774.90 1120 ---- ---- ---- ---- 763.50 -1.40 764.90 1125 ---- ---- ---- ---- 758.50 -1.40 759.90 1130 ---- ---- ---- ---- 753.50 -1.40 754.90 1140 ---- ---- ---- ---- 743.50 -1.40 744.90 1150 ---- ---- ---- ---- 733.50 -1.40 734.90 1160 ---- ---- ---- ---- 723.50 -1.40 724.90 1170 ---- ---- ---- ---- 713.50 -1.40 714.90 1175 ---- ---- ---- ---- 708.50 -1.40 709.90 1180 ---- ---- ---- ---- 703.50 -1.40 704.90 1190 ---- ---- ---- ---- 693.50 -1.40 694.90 1195 ---- ---- ---- ---- 688.50 -1.40 689.90 1200 ---- ---- ---- ---- 683.50 -1.40 684.90 1205 ---- ---- ---- ---- 678.50 -1.40 679.90 1210 ---- ---- ---- ---- 673.50 -1.40 674.90 1215 ---- ---- ---- ---- 668.50 -1.40 669.90 1220 ---- ---- ---- ---- 663.50 -1.40 664.90 1225 ---- ---- ---- ---- 658.50 -1.40 659.90 1230 ---- ---- ---- ---- 653.50 -1.40 654.90 1235 ---- ---- ---- ---- 648.50 -1.40 649.90 1240 ---- ---- ---- ---- 643.60 -1.40 645.00 1245 ---- ---- ---- ---- 638.60 -1.40 640.00 1250 ---- ---- ---- ---- 633.70 -1.40 635.10 1255 ---- ---- ---- ---- 628.70 -1.40 630.10 1260 ---- ---- ---- ---- 623.80 -1.40 625.20 1265 ---- ---- ---- ---- 618.90 -1.40 620.30 1270 ---- ---- ---- ---- 614.00 -1.40 615.40 1275 ---- ---- ---- ---- 609.10 -1.40 610.50 1280 ---- ---- ---- ---- 604.20 -1.40 605.60 1285 ---- ---- ---- ---- 599.40 -1.40 600.80 1290 ---- ---- ---- ---- 594.50 -1.40 595.90 1295 ---- ---- ---- ---- 589.70 -1.30 591.00 1300 ---- ---- ---- ---- 584.80 -1.40 586.20 1305 ---- ---- ---- ---- 580.00 -1.40 581.40 1310 ---- ---- ---- ---- 575.20 -1.40 576.60 1315 ---- ---- ---- ---- 570.40 -1.40 571.80 1320 ---- ---- ---- ---- 565.60 -1.40 567.00 1325 ---- ---- ---- ---- 560.90 -1.30 562.20 1330 ---- ---- ---- ---- 556.10 -1.30 557.40 1335 ---- ---- ---- ---- 551.30 -1.40 552.70 1340 ---- ---- ---- ---- 546.60 -1.30 547.90 1345 ---- ---- ---- ---- 541.90 -1.30 543.20 1350 ---- ---- ---- ---- 537.10 -1.40 538.50 1355 ---- ---- ---- ---- 532.40 -1.40 533.80 1360 ---- ---- ---- ---- 527.70 -1.40 529.10 1365 ---- ---- ---- ---- 523.10 -1.30 524.40 1370 ---- ---- ---- ---- 518.40 -1.30 519.70 1375 ---- ---- ---- ---- 513.70 -1.40 515.10 1380 ---- ---- ---- ---- 509.10 -1.30 510.40 1385 ---- ---- ---- ---- 504.40 -1.40 505.80 1390 ---- ---- ---- ---- 499.80 -1.30 501.10 1395 ---- ---- ---- ---- 495.20 -1.30 496.50 1400 ---- ---- ---- ---- 490.60 -1.30 491.90 1405 ---- ---- ---- ---- 486.00 -1.30 487.30 1410 ---- ---- ---- ---- 481.50 -1.30 482.80 1415 ---- ---- ---- ---- 476.90 -1.30 478.20 1420 ---- ---- ---- ---- 472.40 -1.30 473.70 1425 ---- ---- ---- ---- 467.80 -1.30 469.10 1430 ---- ---- ---- ---- 463.30 -1.30 464.60 1435 ---- ---- ---- ---- 458.80 -1.30 460.10 1440 ---- ---- ---- ---- 454.30 -1.30 455.60 1445 ---- ---- ---- ---- 449.90 -1.30 451.20 1450 ---- ---- ---- ---- 445.40 -1.30 446.70 1455 ---- ---- ---- ---- 441.00 -1.30 442.30 1460 ---- ---- ---- ---- 436.60 -1.30 437.90 1465 ---- ---- ---- ---- 432.20 -1.30 433.50 1470 ---- ---- ---- ---- 427.80 -1.30 429.10 1475 ---- ---- ---- ---- 423.50 -1.20 424.70 1480 ---- ---- ---- ---- 419.10 -1.30 420.40 1485 ---- ---- ---- ---- 414.80 -1.30 416.10 1490 ---- ---- ---- ---- 410.50 -1.30 411.80 1495 ---- ---- ---- ---- 406.20 -1.30 407.50 1500 ---- ---- ---- ---- 402.00 -1.20 403.20 1505 ---- ---- ---- ---- 397.70 -1.30 399.00 1510 ---- ---- ---- ---- 393.50 -1.20 394.70 1515 ---- ---- ---- ---- 389.30 -1.20 390.50 1520 ---- ---- ---- ---- 385.10 -1.30 386.40 1525 ---- ---- ---- ---- 381.00 -1.20 382.20 1530 ---- ---- ---- ---- 376.80 -1.30 378.10 1535 ---- ---- ---- ---- 372.70 -1.20 373.90 1540 ---- ---- ---- ---- 368.60 -1.20 369.80 1545 ---- ---- ---- ---- 364.60 -1.20 365.80 1550 ---- ---- ---- ---- 360.50 -1.20 361.70 1555 ---- ---- ---- ---- 356.50 -1.20 357.70 1560 ---- ---- ---- ---- 352.50 -1.20 353.70 1565 ---- ---- ---- ---- 348.50 -1.20 349.70 1570 ---- ---- ---- ---- 344.60 -1.20 345.80 1575 ---- ---- ---- ---- 340.70 -1.20 341.90 1580 ---- ---- ---- ---- 336.80 -1.20 338.00 1585 ---- ---- ---- ---- 332.90 -1.20 334.10 1590 ---- ---- ---- ---- 329.10 -1.20 330.30 1595 ---- ---- ---- ---- 325.30 -1.20 326.50 1600 ---- ---- ---- ---- 321.50 -1.20 322.70 1605 ---- ---- ---- ---- 317.70 -1.20 318.90 1610 ---- ---- ---- ---- 314.00 -1.20 315.20 1615 ---- ---- ---- ---- 310.30 -1.20 311.50 1620 ---- ---- ---- ---- 306.70 -1.10 307.80 1625 ---- ---- ---- ---- 303.00 -1.20 304.20 1630 ---- ---- ---- ---- 299.40 -1.20 300.60 1635 ---- ---- ---- ---- 295.80 -1.20 297.00 1640 ---- ---- ---- ---- 292.30 -1.10 293.40 1645 ---- ---- ---- ---- 288.80 -1.10 289.90 1650 ---- ---- ---- ---- 285.30 -1.10 286.40 1655 ---- ---- ---- ---- 281.90 -1.10 283.00 1660 ---- ---- ---- ---- 278.50 -1.10 279.60 1665 ---- ---- ---- ---- 275.10 -1.10 276.20 1670 ---- ---- ---- ---- 271.70 -1.10 272.80 1675 ---- ---- ---- ---- 268.40 -1.10 269.50 1680 ---- ---- ---- ---- 265.10 -1.10 266.20 1685 ---- ---- ---- ---- 261.80 -1.10 262.90 1690 ---- ---- ---- ---- 258.60 -1.10 259.70 1695 ---- ---- ---- ---- 255.40 -1.10 256.50 1700 ---- ---- ---- ---- 252.30 -1.00 253.30 1705 ---- ---- ---- ---- 249.10 -1.10 250.20 1710 ---- ---- ---- ---- 246.00 -1.10 247.10 1715 ---- ---- ---- ---- 243.00 -1.00 244.00 1720 ---- ---- ---- ---- 239.90 -1.10 241.00 1725 ---- ---- ---- ---- 236.90 -1.10 238.00 1730 ---- ---- ---- ---- 233.90 -1.10 235.00 1735 ---- ---- ---- ---- 231.00 -1.00 232.00 1740 ---- ---- ---- ---- 228.10 -1.00 229.10 1745 ---- ---- ---- ---- 225.20 -1.00 226.20 1750 ---- ---- ---- ---- 222.30 -1.00 223.30 1755 ---- ---- ---- ---- 219.50 -1.00 220.50 1760 ---- ---- ---- ---- 216.70 -1.00 217.70 1765 ---- ---- ---- ---- 213.90 -1.00 214.90 1770 ---- ---- ---- ---- 211.20 -1.00 212.20 1775 ---- ---- ---- ---- 208.50 -1.00 209.50 1780 ---- ---- ---- ---- 205.80 -1.00 206.80 1785 ---- ---- ---- ---- 203.10 -1.00 204.10 1790 ---- ---- ---- ---- 200.50 -1.00 201.50 1795 ---- ---- ---- ---- 197.90 -1.00 198.90 1800 ---- ---- ---- ---- 195.30 -1.00 196.30 1805 ---- ---- ---- ---- 192.80 -1.00 193.80 1810 ---- ---- ---- ---- 190.30 -.90 191.20 1815 ---- ---- ---- ---- 187.80 -.90 188.70 1820 ---- ---- ---- ---- 185.30 -1.00 186.30 1825 ---- ---- ---- ---- 182.90 -1.00 183.90 1830 ---- ---- ---- ---- 180.50 -.90 181.40 1835 ---- ---- ---- ---- 178.20 -.90 179.10 1840 ---- ---- ---- ---- 175.80 -.90 176.70 1845 ---- ---- ---- ---- 173.50 -.90 174.40 1850 ---- ---- ---- ---- 171.20 -.90 172.10 400 1855 ---- ---- ---- ---- 169.00 -.90 169.90 1860 ---- ---- ---- ---- 166.80 -.90 167.70 1865 ---- ---- ---- ---- 164.60 -.90 165.50 1870 ---- ---- ---- ---- 162.40 -.90 163.30 1875 ---- ---- ---- ---- 160.30 -.90 161.20 1880 ---- ---- ---- ---- 158.20 -.90 159.10 75 1885 ---- ---- ---- ---- 156.20 -.90 157.10 1890 ---- ---- ---- ---- 154.20 -.80 155.00 1895 ---- ---- ---- ---- 152.20 -.80 153.00 1900 ---- ---- ---- ---- 150.30 -.80 151.10 1905 ---- ---- ---- ---- 148.30 -.90 149.20 1910 ---- ---- ---- ---- 146.50 -.80 147.30 1915 ---- ---- ---- ---- 144.60 -.90 145.50 1920 ---- ---- ---- ---- 142.80 -.90 143.70 1925 ---- ---- ---- ---- 141.10 -.80 141.90 1930 ---- ---- ---- ---- 139.40 -.80 140.20 1935 ---- ---- ---- ---- 137.70 -.80 138.50 1940 ---- ---- ---- ---- 136.00 -.80 136.80 1945 ---- ---- ---- ---- 134.40 -.80 135.20 1950 ---- ---- ---- ---- 132.90 -.80 133.70 1955 ---- ---- ---- ---- 131.40 -.70 132.10 1960 ---- ---- ---- ---- 129.90 -.80 130.70 1965 ---- ---- ---- ---- 128.50 -.70 129.20 1970 ---- ---- ---- ---- 127.10 -.70 127.80 100 100 1975 ---- ---- ---- ---- 125.70 -.80 126.50 1980 ---- ---- ---- ---- 124.40 -.70 125.10 1985 ---- ---- ---- ---- 123.10 -.80 123.90 1990 ---- ---- ---- ---- 121.90 -.70 122.60 1995 ---- ---- ---- ---- 120.60 -.80 121.40 2000 ---- ---- ---- ---- 119.40 -.80 120.20 2005 ---- ---- ---- ---- 118.30 -.70 119.00 2010 ---- ---- ---- ---- 117.10 -.70 117.80 2015 ---- ---- ---- ---- 116.00 -.70 116.70 2020 ---- ---- ---- ---- 114.80 -.80 115.60 2025 ---- ---- ---- ---- 113.80 -.70 114.50 2030 ---- ---- ---- ---- 112.70 -.70 113.40 2035 ---- ---- ---- ---- 111.60 -.70 112.30 2040 ---- ---- ---- ---- 110.50 -.70 111.20 2045 ---- ---- ---- ---- 109.50 -.70 110.20 2050 ---- ---- ---- ---- 108.50 -.60 109.10 2055 ---- ---- ---- ---- 107.40 -.70 108.10 2060 ---- ---- ---- ---- 106.40 -.70 107.10 2065 ---- ---- ---- ---- 105.40 -.70 106.10 2070 ---- ---- ---- ---- 104.40 -.70 105.10 2075 ---- ---- ---- ---- 103.50 -.60 104.10 2080 ---- ---- ---- ---- 102.50 -.70 103.20 2085 ---- ---- ---- ---- 101.50 -.70 102.20 2090 ---- ---- ---- ---- 100.60 -.70 101.30 2095 ---- ---- ---- ---- 99.70 -.60 100.30 2100 ---- ---- ---- ---- 98.80 -.60 99.40 2105 ---- ---- ---- ---- 97.80 -.70 98.50 2110 ---- ---- ---- ---- 97.00 -.60 97.60 2115 ---- ---- ---- ---- 96.10 -.60 96.70 2120 ---- ---- ---- ---- 95.20 -.60 95.80 2125 ---- ---- ---- ---- 94.30 -.70 95.00 2130 ---- ---- ---- ---- 93.50 -.60 94.10 2135 ---- ---- ---- ---- 92.60 -.60 93.20 2140 ---- ---- ---- ---- 91.80 -.60 92.40 2145 ---- ---- ---- ---- 91.00 -.60 91.60 2150 ---- ---- ---- ---- 90.20 -.60 90.80 2155 ---- ---- ---- ---- 89.40 -.60 90.00 2160 ---- ---- ---- ---- 88.60 -.60 89.20 2165 ---- ---- ---- ---- 87.80 -.60 88.40 2170 ---- ---- ---- ---- 87.00 -.60 87.60 2175 ---- ---- ---- ---- 86.30 -.60 86.90 2180 ---- ---- ---- ---- 85.50 -.60 86.10 2185 ---- ---- ---- ---- 84.80 -.60 85.40 2190 ---- ---- ---- ---- 84.10 -.60 84.70 2195 ---- ---- ---- ---- 83.40 -.50 83.90 2200 ---- ---- ---- ---- 82.70 -.50 83.20 500 500 2205 ---- ---- ---- ---- 82.00 -.50 82.50 2210 ---- ---- ---- ---- 81.30 -.50 81.80 2215 ---- ---- ---- ---- 80.60 -.60 81.20 2220 ---- ---- ---- ---- 79.90 -.60 80.50 2225 ---- ---- ---- ---- 79.30 -.50 79.80 2230 ---- ---- ---- ---- 78.60 -.60 79.20 2235 ---- ---- ---- ---- 78.00 -.50 78.50 2240 ---- ---- ---- ---- 77.40 -.50 77.90 2245 ---- ---- ---- ---- 76.70 -.60 77.30 2250 ---- ---- ---- ---- 76.10 -.60 76.70 2255 ---- ---- ---- ---- 75.50 -.50 76.00 2260 ---- ---- ---- ---- 74.90 -.50 75.40 2265 ---- ---- ---- ---- 74.30 -.60 74.90 2270 ---- ---- ---- ---- 73.70 -.60 74.30 2275 ---- ---- ---- ---- 73.20 -.50 73.70 2280 ---- ---- ---- ---- 72.60 -.50 73.10 2285 ---- ---- ---- ---- 72.10 -.50 72.60 2290 ---- ---- ---- ---- 71.50 -.50 72.00 2295 ---- ---- ---- ---- 71.00 -.50 71.50 2300 ---- ---- ---- ---- 70.40 -.50 70.90 2305 ---- ---- ---- ---- 69.90 -.50 70.40 2310 ---- ---- ---- ---- 69.40 -.50 69.90 2315 ---- ---- ---- ---- 68.90 -.50 69.40 2320 ---- ---- ---- ---- 68.40 -.50 68.90 2325 ---- ---- ---- ---- 67.90 -.50 68.40 2330 ---- ---- ---- ---- 67.40 -.50 67.90 2335 ---- ---- ---- ---- 66.90 -.50 67.40 2340 ---- ---- ---- ---- 66.40 -.50 66.90 2345 ---- ---- ---- ---- 65.90 -.50 66.40 2350 ---- ---- ---- ---- 65.50 -.40 65.90 2355 ---- ---- ---- ---- 65.00 -.50 65.50 2360 ---- ---- ---- ---- 64.60 -.40 65.00 2370 ---- ---- ---- ---- 63.70 -.40 64.10 2375 ---- ---- ---- ---- 63.20 -.50 63.70 2380 ---- ---- ---- ---- 62.80 -.50 63.30 2390 ---- ---- ---- ---- 62.00 -.40 62.40 2400 ---- ---- ---- ---- 61.10 -.50 61.60 2410 ---- ---- ---- ---- 60.30 -.50 60.80 2420 ---- ---- ---- ---- 59.50 -.50 60.00 2425 ---- ---- ---- ---- 59.20 -.40 59.60 2430 ---- ---- ---- ---- 58.80 -.40 59.20 2440 ---- ---- ---- ---- 58.00 -.50 58.50 2450 ---- ---- ---- ---- 57.30 -.50 57.80 2460 ---- ---- ---- ---- 56.60 -.50 57.10 2475 ---- ---- ---- ---- 55.60 -.40 56.00 2500 ---- ---- ---- ---- 54.00 -.40 54.40 2525 ---- ---- ---- ---- 52.50 -.40 52.90 2550 ---- ---- ---- ---- 51.10 -.40 51.50 2575 ---- ---- ---- ---- 49.70 -.40 50.10 2600 ---- ---- ---- ---- 48.50 -.40 48.90 2625 ---- ---- ---- ---- 47.30 -.40 47.70 2650 ---- ---- ---- ---- 46.20 -.40 46.60 900 ---- ---- ---- ---- 983.50 -1.40 984.90 925 ---- ---- ---- ---- 958.50 -1.40 959.90 950 ---- ---- ---- ---- 933.50 -1.40 934.90 975 ---- ---- ---- ---- 908.50 -1.40 909.90 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 617.40 -1.30 618.70 1300 ---- ---- ---- ---- 593.10 -1.40 594.50 1325 ---- ---- ---- ---- 569.30 -1.30 570.60 1350 ---- ---- ---- ---- 545.80 -1.40 547.20 1375 ---- ---- ---- ---- 522.80 -1.30 524.10 1400 ---- ---- ---- ---- 500.10 -1.30 501.40 1425 ---- ---- ---- ---- 477.90 -1.30 479.20 1450 ---- ---- ---- ---- 456.00 -1.30 457.30 1470 ---- ---- ---- ---- 438.80 -1.30 440.10 1475 ---- ---- ---- ---- 434.50 -1.30 435.80 1480 ---- ---- ---- ---- 430.30 -1.30 431.60 1490 ---- ---- ---- ---- 421.90 -1.20 423.10 1500 ---- ---- ---- ---- 413.50 -1.20 414.70 1510 ---- ---- ---- ---- 405.20 -1.20 406.40 1520 ---- ---- ---- ---- 397.00 -1.20 398.20 1525 ---- ---- ---- ---- 392.90 -1.20 394.10 1530 ---- ---- ---- ---- 388.80 -1.20 390.00 1540 ---- ---- ---- ---- 380.70 -1.20 381.90 1550 ---- ---- ---- ---- 372.70 -1.20 373.90 1560 ---- ---- ---- ---- 364.70 -1.20 365.90 1565 ---- ---- ---- ---- 360.80 -1.20 362.00 1570 ---- ---- ---- ---- 356.80 -1.20 358.00 1575 ---- ---- ---- ---- 352.90 -1.20 354.10 1580 ---- ---- ---- ---- 349.00 -1.20 350.20 1585 ---- ---- ---- ---- 345.20 -1.20 346.40 1590 ---- ---- ---- ---- 341.30 -1.20 342.50 1595 ---- ---- ---- ---- 337.50 -1.20 338.70 1600 ---- ---- ---- ---- 333.70 -1.20 334.90 1605 ---- ---- ---- ---- 329.90 -1.20 331.10 1610 ---- ---- ---- ---- 326.20 -1.10 327.30 1615 ---- ---- ---- ---- 322.50 -1.10 323.60 1620 ---- ---- ---- ---- 318.80 -1.10 319.90 1625 ---- ---- ---- ---- 315.10 -1.10 316.20 1630 ---- ---- ---- ---- 311.40 -1.20 312.60 1635 ---- ---- ---- ---- 307.80 -1.10 308.90 1640 ---- ---- ---- ---- 304.20 -1.10 305.30 1645 ---- ---- ---- ---- 300.60 -1.20 301.80 1650 ---- ---- ---- ---- 297.10 -1.10 298.20 1655 ---- ---- ---- ---- 293.60 -1.10 294.70 1660 ---- ---- ---- ---- 290.10 -1.10 291.20 1665 ---- ---- ---- ---- 286.70 -1.10 287.80 1670 ---- ---- ---- ---- 283.20 -1.10 284.30 1675 ---- ---- ---- ---- 279.90 -1.10 281.00 1680 ---- ---- ---- ---- 276.50 -1.10 277.60 1685 ---- ---- ---- ---- 273.20 -1.10 274.30 1690 ---- ---- ---- ---- 269.90 -1.10 271.00 1695 ---- ---- ---- ---- 266.60 -1.10 267.70 1700 ---- ---- ---- ---- 263.40 -1.10 264.50 1705 ---- ---- ---- ---- 260.20 -1.10 261.30 1710 ---- ---- ---- ---- 257.10 -1.10 258.20 1715 ---- ---- ---- ---- 254.00 -1.00 255.00 1720 ---- ---- ---- ---- 250.90 -1.10 252.00 1725 ---- ---- ---- ---- 247.90 -1.00 248.90 1730 ---- ---- ---- ---- 244.90 -1.00 245.90 1735 ---- ---- ---- ---- 241.90 -1.00 242.90 1740 ---- ---- ---- ---- 239.00 -1.00 240.00 1745 ---- ---- ---- ---- 236.10 -1.00 237.10 1750 ---- ---- ---- ---- 233.20 -1.10 234.30 1755 ---- ---- ---- ---- 230.40 -1.10 231.50 1760 ---- ---- ---- ---- 227.70 -1.00 228.70 1765 ---- ---- ---- ---- 224.90 -1.00 225.90 1770 ---- ---- ---- ---- 222.30 -1.00 223.30 1775 ---- ---- ---- ---- 219.60 -1.00 220.60 1780 ---- ---- ---- ---- 217.00 -1.00 218.00 1785 ---- ---- ---- ---- 214.40 -1.00 215.40 1790 ---- ---- ---- ---- 211.90 -1.00 212.90 1795 ---- ---- ---- ---- 209.40 -1.00 210.40 1800 ---- ---- ---- ---- 207.00 -1.00 208.00 1805 ---- ---- ---- ---- 204.60 -1.00 205.60 1810 ---- ---- ---- ---- 202.20 -1.00 203.20 1815 ---- ---- ---- ---- 199.90 -1.00 200.90 1820 ---- ---- ---- ---- 197.70 -.90 198.60 1825 ---- ---- ---- ---- 195.40 -1.00 196.40 1830 ---- ---- ---- ---- 193.20 -.90 194.10 1835 ---- ---- ---- ---- 191.00 -1.00 192.00 1840 ---- ---- ---- ---- 188.90 -.90 189.80 1845 ---- ---- ---- ---- 186.80 -.90 187.70 1850 ---- ---- ---- ---- 184.80 -.90 185.70 1855 ---- ---- ---- ---- 182.70 -.90 183.60 1860 ---- ---- ---- ---- 180.70 -.90 181.60 1865 ---- ---- ---- ---- 178.80 -.90 179.70 1870 ---- ---- ---- ---- 176.80 -.90 177.70 1875 ---- ---- ---- ---- 174.90 -.90 175.80 1880 ---- ---- ---- ---- 173.00 -.90 173.90 1885 ---- ---- ---- ---- 171.20 -.80 172.00 1890 ---- ---- ---- ---- 169.30 -.90 170.20 1895 ---- ---- ---- ---- 167.50 -.90 168.40 1900 ---- ---- ---- ---- 165.70 -.90 166.60 1905 ---- ---- ---- ---- 164.00 -.80 164.80 1910 ---- ---- ---- ---- 162.20 -.90 163.10 1915 ---- ---- ---- ---- 160.50 -.80 161.30 1920 ---- ---- ---- ---- 158.80 -.80 159.60 1925 ---- ---- ---- ---- 157.10 -.80 157.90 1930 ---- ---- ---- ---- 155.40 -.80 156.20 1935 ---- ---- ---- ---- 153.70 -.90 154.60 1940 ---- ---- ---- ---- 152.10 -.80 152.90 1945 ---- ---- ---- ---- 150.50 -.80 151.30 1950 ---- ---- ---- ---- 148.90 -.80 149.70 1955 ---- ---- ---- ---- 147.30 -.80 148.10 1960 ---- ---- ---- ---- 145.70 -.80 146.50 1965 ---- ---- ---- ---- 144.20 -.70 144.90 1970 ---- ---- ---- ---- 142.60 -.80 143.40 1975 ---- ---- ---- ---- 141.10 -.80 141.90 1980 ---- ---- ---- ---- 139.60 -.80 140.40 1985 ---- ---- ---- ---- 138.10 -.80 138.90 1990 ---- ---- ---- ---- 136.60 -.80 137.40 1995 ---- ---- ---- ---- 135.20 -.70 135.90 2000 ---- ---- ---- ---- 133.70 -.80 134.50 2005 ---- ---- ---- ---- 132.30 -.80 133.10 2010 ---- ---- ---- ---- 130.90 -.80 131.70 2015 ---- ---- ---- ---- 129.50 -.80 130.30 2020 ---- ---- ---- ---- 128.20 -.70 128.90 2025 ---- ---- ---- ---- 126.80 -.70 127.50 2030 ---- ---- ---- ---- 125.50 -.70 126.20 2035 ---- ---- ---- ---- 124.10 -.80 124.90 2040 ---- ---- ---- ---- 122.80 -.80 123.60 2045 ---- ---- ---- ---- 121.60 -.70 122.30 2050 ---- ---- ---- ---- 120.30 -.70 121.00 2055 ---- ---- ---- ---- 119.00 -.70 119.70 2060 ---- ---- ---- ---- 117.80 -.70 118.50 2065 ---- ---- ---- ---- 116.50 -.70 117.20 2070 ---- ---- ---- ---- 115.30 -.70 116.00 2075 ---- ---- ---- ---- 114.10 -.70 114.80 2080 ---- ---- ---- ---- 113.00 -.60 113.60 2085 ---- ---- ---- ---- 111.80 -.70 112.50 2090 ---- ---- ---- ---- 110.60 -.70 111.30 2095 ---- ---- ---- ---- 109.50 -.70 110.20 2100 ---- ---- ---- ---- 108.40 -.60 109.00 2105 ---- ---- ---- ---- 107.20 -.70 107.90 2110 ---- ---- ---- ---- 106.10 -.70 106.80 2115 ---- ---- ---- ---- 105.10 -.60 105.70 2120 ---- ---- ---- ---- 104.00 -.60 104.60 2125 ---- ---- ---- ---- 102.90 -.70 103.60 2130 ---- ---- ---- ---- 101.90 -.60 102.50 2140 ---- ---- ---- ---- 99.80 -.70 100.50 2150 ---- ---- ---- ---- 97.80 -.60 98.40 2160 ---- ---- ---- ---- 95.90 -.60 96.50 2170 ---- ---- ---- ---- 94.00 -.60 94.60 2175 ---- ---- ---- ---- 93.00 -.60 93.60 2180 ---- ---- ---- ---- 92.10 -.60 92.70 2190 ---- ---- ---- ---- 90.30 -.60 90.90 2200 ---- ---- ---- ---- 88.50 -.60 89.10 2210 ---- ---- ---- ---- 86.80 -.60 87.40 2225 ---- ---- ---- ---- 84.30 -.50 84.80 2250 ---- ---- ---- ---- 80.30 -.60 80.90 2275 ---- ---- ---- ---- 76.60 -.50 77.10 2300 ---- ---- ---- ---- 73.10 -.50 73.60 2325 ---- ---- ---- ---- 69.80 -.50 70.30 2350 ---- ---- ---- ---- 66.70 -.40 67.10 2375 ---- ---- ---- ---- 63.70 -.50 64.20 2400 ---- ---- ---- ---- 61.00 -.40 61.40 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 497.90 +2.80 495.10 1425 ---- ---- ---- ---- 475.60 +3.50 472.10 1450 ---- ---- ---- ---- 453.80 +4.10 449.70 1475 ---- ---- ---- ---- 432.50 +4.50 428.00 1500 ---- ---- ---- ---- 411.70 +4.60 407.10 1525 ---- ---- ---- ---- 391.40 +4.70 386.70 1550 ---- ---- ---- ---- 371.60 +4.50 367.10 1575 ---- ---- ---- ---- 352.30 +4.20 348.10 1580 ---- ---- ---- ---- 348.50 +4.10 344.40 1590 ---- ---- ---- ---- 341.00 +4.00 337.00 1600 ---- ---- ---- ---- 333.60 +3.80 329.80 1610 ---- ---- ---- ---- 326.30 +3.70 322.60 1620 ---- ---- ---- ---- 319.00 +3.40 315.60 1630 ---- ---- ---- ---- 311.80 +3.10 308.70 1640 ---- ---- ---- ---- 304.80 +3.00 301.80 1650 ---- ---- ---- ---- 297.80 +2.70 295.10 1660 ---- ---- ---- ---- 290.90 +2.40 288.50 1670 ---- ---- ---- ---- 284.10 +2.00 282.10 1680 ---- ---- ---- ---- 277.50 +1.80 275.70 1685 ---- ---- ---- ---- 274.20 +1.60 272.60 1690 ---- ---- ---- ---- 270.90 +1.50 269.40 1695 ---- ---- ---- ---- 267.70 +1.30 266.40 1700 ---- ---- ---- ---- 264.50 +1.20 263.30 1705 ---- ---- ---- ---- 261.40 +1.10 260.30 1710 ---- ---- ---- ---- 258.20 +.90 257.30 1715 ---- ---- ---- ---- 255.10 +.70 254.40 1720 ---- ---- ---- ---- 252.10 +.70 251.40 1725 ---- ---- ---- ---- 249.10 +.50 248.60 1730 ---- ---- ---- ---- 246.10 +.40 245.70 1735 ---- ---- ---- ---- 243.10 +.20 242.90 1740 ---- ---- ---- ---- 240.20 +.10 240.10 1745 ---- ---- ---- ---- 237.30 UNCH 237.30 1750 ---- ---- ---- ---- 234.50 -.10 234.60 1755 ---- ---- ---- ---- 231.60 -.30 231.90 1760 ---- ---- ---- ---- 228.90 -.40 229.30 1765 ---- ---- ---- ---- 226.10 -.50 226.60 1770 ---- ---- ---- ---- 223.50 -.50 224.00 1775 ---- ---- ---- ---- 220.80 -.70 221.50 1780 ---- ---- ---- ---- 218.20 -.80 219.00 1785 ---- ---- ---- ---- 215.60 -.90 216.50 1790 ---- ---- ---- ---- 213.10 -.90 214.00 1795 ---- ---- ---- ---- 210.70 -.90 211.60 1800 ---- ---- ---- ---- 208.20 -1.00 209.20 1805 ---- ---- ---- ---- 205.80 -1.10 206.90 1810 ---- ---- ---- ---- 203.50 -1.10 204.60 1815 ---- ---- ---- ---- 201.20 -1.10 202.30 1820 ---- ---- ---- ---- 198.90 -1.20 200.10 1825 ---- ---- ---- ---- 196.70 -1.20 197.90 1830 ---- ---- ---- ---- 194.50 -1.20 195.70 1835 ---- ---- ---- ---- 192.40 -1.20 193.60 1840 ---- ---- ---- ---- 190.30 -1.20 191.50 1845 ---- ---- ---- ---- 188.20 -1.20 189.40 1850 ---- ---- ---- ---- 186.20 -1.10 187.30 1855 ---- ---- ---- ---- 184.20 -1.10 185.30 1860 ---- ---- ---- ---- 182.20 -1.10 183.30 1865 ---- ---- ---- ---- 180.30 -1.10 181.40 1870 ---- ---- ---- ---- 178.40 -1.10 179.50 1875 ---- ---- ---- ---- 176.50 -1.10 177.60 1880 ---- ---- ---- ---- 174.70 -1.00 175.70 1885 ---- ---- ---- ---- 172.90 -1.00 173.90 1890 ---- ---- ---- ---- 171.10 -1.00 172.10 1895 ---- ---- ---- ---- 169.40 -.90 170.30 1900 ---- ---- ---- ---- 167.60 -.90 168.50 1905 ---- ---- ---- ---- 165.90 -.90 166.80 1910 ---- ---- ---- ---- 164.30 -.80 165.10 1915 ---- ---- ---- ---- 162.60 -.80 163.40 1920 ---- ---- ---- ---- 161.00 -.80 161.80 1925 ---- ---- ---- ---- 159.40 -.80 160.20 1930 ---- ---- ---- ---- 157.80 -.70 158.50 1935 ---- ---- ---- ---- 156.20 -.80 157.00 1940 ---- ---- ---- ---- 154.60 -.80 155.40 1945 ---- ---- ---- ---- 153.10 -.80 153.90 1950 ---- ---- ---- ---- 151.60 -.80 152.40 1955 ---- ---- ---- ---- 150.10 -.80 150.90 1960 ---- ---- ---- ---- 148.70 -.70 149.40 1965 ---- ---- ---- ---- 147.20 -.80 148.00 1970 ---- ---- ---- ---- 145.80 -.70 146.50 1975 ---- ---- ---- ---- 144.40 -.70 145.10 1980 ---- ---- ---- ---- 143.00 -.70 143.70 1985 ---- ---- ---- ---- 141.60 -.80 142.40 1990 ---- ---- ---- ---- 140.30 -.70 141.00 1995 ---- ---- ---- ---- 139.00 -.70 139.70 2000 ---- ---- ---- ---- 137.70 -.70 138.40 2005 ---- ---- ---- ---- 136.40 -.70 137.10 2010 ---- ---- ---- ---- 135.10 -.70 135.80 2015 ---- ---- ---- ---- 133.90 -.70 134.60 2020 ---- ---- ---- ---- 132.60 -.80 133.40 2025 ---- ---- ---- ---- 131.40 -.80 132.20 2030 ---- ---- ---- ---- 130.20 -.80 131.00 2035 ---- ---- ---- ---- 129.00 -.80 129.80 2040 ---- ---- ---- ---- 127.90 -.70 128.60 2045 ---- ---- ---- ---- 126.70 -.80 127.50 2050 ---- ---- ---- ---- 125.60 -.80 126.40 2055 ---- ---- ---- ---- 124.50 -.70 125.20 2060 ---- ---- ---- ---- 123.40 -.80 124.20 2065 ---- ---- ---- ---- 122.40 -.70 123.10 2070 ---- ---- ---- ---- 121.30 -.70 122.00 2075 ---- ---- ---- ---- 120.20 -.80 121.00 2080 ---- ---- ---- ---- 119.20 -.70 119.90 2085 ---- ---- ---- ---- 118.20 -.70 118.90 2090 ---- ---- ---- ---- 117.20 -.70 117.90 2095 ---- ---- ---- ---- 116.20 -.70 116.90 2100 ---- ---- ---- ---- 115.30 -.70 116.00 2110 ---- ---- ---- ---- 113.40 -.60 114.00 2120 ---- ---- ---- ---- 111.50 -.70 112.20 2130 ---- ---- ---- ---- 109.70 -.70 110.40 2140 ---- ---- ---- ---- 108.00 -.60 108.60 2150 ---- ---- ---- ---- 106.30 -.60 106.90 2160 ---- ---- ---- ---- 104.60 -.70 105.30 2170 ---- ---- ---- ---- 103.00 -.60 103.60 2180 ---- ---- ---- ---- 101.50 -.60 102.10 2190 ---- ---- ---- ---- 99.90 -.60 100.50 2200 ---- ---- ---- ---- 98.50 -.50 99.00 2225 ---- ---- ---- ---- 94.90 -.60 95.50 2250 ---- ---- ---- ---- 91.60 -.50 92.10 2275 ---- ---- ---- ---- 88.50 -.50 89.00 2300 ---- ---- ---- ---- 85.60 -.50 86.10 2325 ---- ---- ---- ---- 82.90 -.40 83.30 2350 ---- ---- ---- ---- 80.30 -.40 80.70 2375 ---- ---- ---- ---- 77.90 -.40 78.30 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 919.90 -1.40 921.30 1025 ---- ---- ---- ---- 894.90 -1.40 896.30 1050 ---- ---- ---- ---- 869.90 -1.40 871.30 1075 ---- ---- ---- ---- 844.90 -1.40 846.30 1100 ---- ---- ---- ---- 819.90 -1.40 821.30 1125 ---- ---- ---- ---- 794.90 -1.40 796.30 1130 ---- ---- ---- ---- 789.90 -1.40 791.30 1140 ---- ---- ---- ---- 779.90 -1.40 781.30 1150 ---- ---- ---- ---- 769.90 -1.40 771.30 1160 ---- ---- ---- ---- 759.90 -1.40 761.30 1170 ---- ---- ---- ---- 750.00 -1.40 751.40 1175 ---- ---- ---- ---- 745.00 -1.40 746.40 1180 ---- ---- ---- ---- 740.10 -1.40 741.50 1190 ---- ---- ---- ---- 730.30 -1.30 731.60 1200 ---- ---- ---- ---- 720.40 -1.40 721.80 1210 ---- ---- ---- ---- 710.70 -1.40 712.10 1220 ---- ---- ---- ---- 701.00 -1.30 702.30 1225 ---- ---- ---- ---- 696.10 -1.40 697.50 1230 ---- ---- ---- ---- 691.30 -1.30 692.60 1235 ---- ---- ---- ---- 686.40 -1.40 687.80 1240 ---- ---- ---- ---- 681.60 -1.40 683.00 1245 ---- ---- ---- ---- 676.80 -1.40 678.20 1250 ---- ---- ---- ---- 672.00 -1.40 673.40 1255 ---- ---- ---- ---- 667.20 -1.40 668.60 1260 ---- ---- ---- ---- 662.50 -1.30 663.80 1265 ---- ---- ---- ---- 657.70 -1.30 659.00 1270 ---- ---- ---- ---- 652.90 -1.40 654.30 1275 ---- ---- ---- ---- 648.20 -1.30 649.50 1280 ---- ---- ---- ---- 643.40 -1.40 644.80 1285 ---- ---- ---- ---- 638.70 -1.40 640.10 1290 ---- ---- ---- ---- 634.00 -1.30 635.30 1295 ---- ---- ---- ---- 629.30 -1.30 630.60 1300 ---- ---- ---- ---- 624.60 -1.30 625.90 1305 ---- ---- ---- ---- 619.90 -1.30 621.20 1310 ---- ---- ---- ---- 615.20 -1.30 616.50 1315 ---- ---- ---- ---- 610.50 -1.40 611.90 1320 ---- ---- ---- ---- 605.90 -1.30 607.20 1325 ---- ---- ---- ---- 601.20 -1.30 602.50 1330 ---- ---- ---- ---- 596.60 -1.30 597.90 1335 ---- ---- ---- ---- 591.90 -1.40 593.30 1340 ---- ---- ---- ---- 587.30 -1.30 588.60 1345 ---- ---- ---- ---- 582.70 -1.30 584.00 1350 ---- ---- ---- ---- 578.10 -1.30 579.40 1355 ---- ---- ---- ---- 573.50 -1.30 574.80 1360 ---- ---- ---- ---- 568.90 -1.30 570.20 1365 ---- ---- ---- ---- 564.30 -1.30 565.60 1370 ---- ---- ---- ---- 559.80 -1.30 561.10 1375 ---- ---- ---- ---- 555.20 -1.30 556.50 1380 ---- ---- ---- ---- 550.70 -1.30 552.00 1385 ---- ---- ---- ---- 546.10 -1.30 547.40 1390 ---- ---- ---- ---- 541.60 -1.30 542.90 1395 ---- ---- ---- ---- 537.10 -1.30 538.40 1400 ---- ---- ---- ---- 532.60 -1.30 533.90 1405 ---- ---- ---- ---- 528.10 -1.30 529.40 1410 ---- ---- ---- ---- 523.60 -1.30 524.90 1415 ---- ---- ---- ---- 519.10 -1.30 520.40 1420 ---- ---- ---- ---- 514.70 -1.30 516.00 1425 ---- ---- ---- ---- 510.30 -1.20 511.50 1430 ---- ---- ---- ---- 505.90 -1.20 507.10 1435 ---- ---- ---- ---- 501.40 -1.30 502.70 1440 ---- ---- ---- ---- 497.10 -1.20 498.30 1445 ---- ---- ---- ---- 492.70 -1.30 494.00 1450 ---- ---- ---- ---- 488.30 -1.30 489.60 1455 ---- ---- ---- ---- 484.00 -1.30 485.30 1460 ---- ---- ---- ---- 479.70 -1.30 481.00 1465 ---- ---- ---- ---- 475.40 -1.30 476.70 1470 ---- ---- ---- ---- 471.20 -1.20 472.40 1475 ---- ---- ---- ---- 466.90 -1.30 468.20 1480 ---- ---- ---- ---- 462.70 -1.20 463.90 1485 ---- ---- ---- ---- 458.50 -1.20 459.70 1490 ---- ---- ---- ---- 454.30 -1.20 455.50 1495 ---- ---- ---- ---- 450.10 -1.30 451.40 1500 ---- ---- ---- ---- 446.00 -1.20 447.20 1505 ---- ---- ---- ---- 441.90 -1.20 443.10 1510 ---- ---- ---- ---- 437.80 -1.20 439.00 1515 ---- ---- ---- ---- 433.70 -1.20 434.90 1520 ---- ---- ---- ---- 429.70 -1.20 430.90 1525 ---- ---- ---- ---- 425.70 -1.20 426.90 1530 ---- ---- ---- ---- 421.70 -1.20 422.90 1535 ---- ---- ---- ---- 417.70 -1.20 418.90 1540 ---- ---- ---- ---- 413.70 -1.20 414.90 1545 ---- ---- ---- ---- 409.80 -1.20 411.00 1550 ---- ---- ---- ---- 405.90 -1.20 407.10 1555 ---- ---- ---- ---- 402.00 -1.20 403.20 1560 ---- ---- ---- ---- 398.10 -1.20 399.30 1565 ---- ---- ---- ---- 394.30 -1.20 395.50 1570 ---- ---- ---- ---- 390.50 -1.20 391.70 1575 ---- ---- ---- ---- 386.70 -1.20 387.90 1580 ---- ---- ---- ---- 382.90 -1.20 384.10 1585 ---- ---- ---- ---- 379.20 -1.20 380.40 1590 ---- ---- ---- ---- 375.50 -1.10 376.60 1595 ---- ---- ---- ---- 371.80 -1.10 372.90 1600 ---- ---- ---- ---- 368.10 -1.10 369.20 1605 ---- ---- ---- ---- 364.40 -1.20 365.60 1610 ---- ---- ---- ---- 360.80 -1.10 361.90 1615 ---- ---- ---- ---- 357.20 -1.10 358.30 1620 ---- ---- ---- ---- 353.60 -1.10 354.70 1625 ---- ---- ---- ---- 350.00 -1.20 351.20 1630 ---- ---- ---- ---- 346.50 -1.10 347.60 1635 ---- ---- ---- ---- 343.00 -1.10 344.10 1640 ---- ---- ---- ---- 339.50 -1.10 340.60 1645 ---- ---- ---- ---- 336.00 -1.10 337.10 1650 ---- ---- ---- ---- 332.50 -1.10 333.60 1655 ---- ---- ---- ---- 329.10 -1.10 330.20 1660 ---- ---- ---- ---- 325.70 -1.10 326.80 1665 ---- ---- ---- ---- 322.30 -1.10 323.40 1670 ---- ---- ---- ---- 318.90 -1.10 320.00 1675 ---- ---- ---- ---- 315.50 -1.10 316.60 1680 ---- ---- ---- ---- 312.20 -1.10 313.30 1685 ---- ---- ---- ---- 308.90 -1.10 310.00 1690 ---- ---- ---- ---- 305.60 -1.10 306.70 1695 ---- ---- ---- ---- 302.30 -1.10 303.40 1700 ---- ---- ---- ---- 299.10 -1.00 300.10 1705 ---- ---- ---- ---- 295.90 -1.00 296.90 1710 ---- ---- ---- ---- 292.70 -1.00 293.70 1715 ---- ---- ---- ---- 289.50 -1.00 290.50 1720 ---- ---- ---- ---- 286.30 -1.10 287.40 1725 ---- ---- ---- ---- 283.20 -1.10 284.30 1730 ---- ---- ---- ---- 280.10 -1.10 281.20 1735 ---- ---- ---- ---- 277.10 -1.00 278.10 1740 ---- ---- ---- ---- 274.00 -1.10 275.10 1745 ---- ---- ---- ---- 271.00 -1.10 272.10 1750 ---- ---- ---- ---- 268.10 -1.00 269.10 1755 ---- ---- ---- ---- 265.10 -1.00 266.10 1760 ---- ---- ---- ---- 262.20 -1.00 263.20 1765 ---- ---- ---- ---- 259.30 -1.00 260.30 1770 ---- ---- ---- ---- 256.50 -1.00 257.50 1775 ---- ---- ---- ---- 253.70 -1.00 254.70 1780 ---- ---- ---- ---- 250.90 -1.00 251.90 1785 ---- ---- ---- ---- 248.10 -1.00 249.10 1790 ---- ---- ---- ---- 245.40 -1.00 246.40 1795 ---- ---- ---- ---- 242.70 -1.00 243.70 1800 ---- ---- ---- ---- 240.10 -1.00 241.10 1805 ---- ---- ---- ---- 237.50 -1.00 238.50 1810 ---- ---- ---- ---- 234.90 -1.00 235.90 1815 ---- ---- ---- ---- 232.40 -1.00 233.40 1820 ---- ---- ---- ---- 229.90 -1.00 230.90 1825 ---- ---- ---- ---- 227.50 -.90 228.40 1830 ---- ---- ---- ---- 225.10 -.90 226.00 1835 ---- ---- ---- ---- 222.70 -.90 223.60 1840 ---- ---- ---- ---- 220.40 -.90 221.30 1845 ---- ---- ---- ---- 218.10 -.90 219.00 1850 ---- ---- ---- ---- 215.80 -1.00 216.80 1855 ---- ---- ---- ---- 213.60 -.90 214.50 1860 ---- ---- ---- ---- 211.50 -.90 212.40 1865 ---- ---- ---- ---- 209.30 -.90 210.20 1870 ---- ---- ---- ---- 207.20 -.90 208.10 1875 ---- ---- ---- ---- 205.20 -.90 206.10 1880 ---- ---- ---- ---- 203.10 -.90 204.00 1885 ---- ---- ---- ---- 201.20 -.80 202.00 1890 ---- ---- ---- ---- 199.20 -.90 200.10 1895 ---- ---- ---- ---- 197.30 -.90 198.20 1900 ---- ---- ---- ---- 195.40 -.90 196.30 1905 ---- ---- ---- ---- 193.60 -.80 194.40 1910 ---- ---- ---- ---- 191.80 -.80 192.60 1915 ---- ---- ---- ---- 190.00 -.80 190.80 1920 ---- ---- ---- ---- 188.20 -.90 189.10 1925 ---- ---- ---- ---- 186.50 -.90 187.40 1930 ---- ---- ---- ---- 184.90 -.80 185.70 1935 ---- ---- ---- ---- 183.20 -.90 184.10 1940 ---- ---- ---- ---- 181.60 -.80 182.40 1945 ---- ---- ---- ---- 180.00 -.90 180.90 1950 ---- ---- ---- ---- 178.50 -.80 179.30 1955 ---- ---- ---- ---- 177.00 -.80 177.80 1960 ---- ---- ---- ---- 175.50 -.80 176.30 1965 ---- ---- ---- ---- 174.00 -.80 174.80 1970 ---- ---- ---- ---- 172.60 -.80 173.40 1975 ---- ---- ---- ---- 171.20 -.80 172.00 1980 ---- ---- ---- ---- 169.80 -.80 170.60 1985 ---- ---- ---- ---- 168.40 -.80 169.20 1990 ---- ---- ---- ---- 167.10 -.80 167.90 1995 ---- ---- ---- ---- 165.80 -.70 166.50 2000 ---- ---- ---- ---- 164.50 -.70 165.20 2005 ---- ---- ---- ---- 163.20 -.80 164.00 2010 ---- ---- ---- ---- 161.90 -.80 162.70 2015 ---- ---- ---- ---- 160.70 -.80 161.50 2020 ---- ---- ---- ---- 159.50 -.80 160.30 2025 ---- ---- ---- ---- 158.30 -.70 159.00 2030 ---- ---- ---- ---- 157.10 -.80 157.90 2035 ---- ---- ---- ---- 155.90 -.80 156.70 2040 ---- ---- ---- ---- 154.80 -.70 155.50 2045 ---- ---- ---- ---- 153.60 -.80 154.40 2050 ---- ---- ---- ---- 152.50 -.70 153.20 2055 ---- ---- ---- ---- 151.40 -.70 152.10 2060 ---- ---- ---- ---- 150.30 -.70 151.00 2065 ---- ---- ---- ---- 149.20 -.70 149.90 2070 ---- ---- ---- ---- 148.10 -.70 148.80 2075 ---- ---- ---- ---- 147.00 -.70 147.70 2080 ---- ---- ---- ---- 145.90 -.70 146.60 2085 ---- ---- ---- ---- 144.80 -.80 145.60 2090 ---- ---- ---- ---- 143.80 -.70 144.50 2095 ---- ---- ---- ---- 142.70 -.70 143.40 2100 ---- ---- ---- ---- 141.70 -.70 142.40 2105 ---- ---- ---- ---- 140.60 -.70 141.30 2110 ---- ---- ---- ---- 139.60 -.70 140.30 2115 ---- ---- ---- ---- 138.60 -.70 139.30 2120 ---- ---- ---- ---- 137.60 -.70 138.30 2125 ---- ---- ---- ---- 136.60 -.70 137.30 2130 ---- ---- ---- ---- 135.60 -.70 136.30 2135 ---- ---- ---- ---- 134.60 -.70 135.30 2140 ---- ---- ---- ---- 133.60 -.70 134.30 2145 ---- ---- ---- ---- 132.70 -.60 133.30 2150 ---- ---- ---- ---- 131.70 -.70 132.40 2155 ---- ---- ---- ---- 130.70 -.70 131.40 2160 ---- ---- ---- ---- 129.80 -.70 130.50 2165 ---- ---- ---- ---- 128.90 -.60 129.50 2170 ---- ---- ---- ---- 127.90 -.70 128.60 2175 ---- ---- ---- ---- 127.00 -.60 127.60 2180 ---- ---- ---- ---- 126.10 -.60 126.70 2185 ---- ---- ---- ---- 125.20 -.60 125.80 2190 ---- ---- ---- ---- 124.30 -.60 124.90 2195 ---- ---- ---- ---- 123.40 -.60 124.00 2200 ---- ---- ---- ---- 122.50 -.60 123.10 2205 ---- ---- ---- ---- 121.60 -.60 122.20 2210 ---- ---- ---- ---- 120.70 -.60 121.30 2215 ---- ---- ---- ---- 119.80 -.70 120.50 2220 ---- ---- ---- ---- 119.00 -.60 119.60 2225 ---- ---- ---- ---- 118.10 -.60 118.70 2230 ---- ---- ---- ---- 117.30 -.60 117.90 2235 ---- ---- ---- ---- 116.40 -.60 117.00 2240 ---- ---- ---- ---- 115.60 -.60 116.20 2245 ---- ---- ---- ---- 114.80 -.60 115.40 2250 ---- ---- ---- ---- 113.90 -.60 114.50 2255 ---- ---- ---- ---- 113.10 -.60 113.70 2260 ---- ---- ---- ---- 112.30 -.60 112.90 2265 ---- ---- ---- ---- 111.50 -.60 112.10 2270 ---- ---- ---- ---- 110.70 -.60 111.30 2275 ---- ---- ---- ---- 109.90 -.60 110.50 2280 ---- ---- ---- ---- 109.10 -.60 109.70 2285 ---- ---- ---- ---- 108.40 -.50 108.90 2290 ---- ---- ---- ---- 107.60 -.60 108.20 2295 ---- ---- ---- ---- 106.80 -.60 107.40 2300 ---- ---- ---- ---- 106.10 -.50 106.60 2305 ---- ---- ---- ---- 105.30 -.60 105.90 2310 ---- ---- ---- ---- 104.60 -.50 105.10 2315 ---- ---- ---- ---- 103.80 -.60 104.40 2320 ---- ---- ---- ---- 103.10 -.60 103.70 2325 ---- ---- ---- ---- 102.40 -.50 102.90 2330 ---- ---- ---- ---- 101.60 -.60 102.20 2335 ---- ---- ---- ---- 100.90 -.60 101.50 2340 ---- ---- ---- ---- 100.20 -.60 100.80 2345 ---- ---- ---- ---- 99.50 -.60 100.10 2350 ---- ---- ---- ---- 98.80 -.60 99.40 2355 ---- ---- ---- ---- 98.10 -.60 98.70 2360 ---- ---- ---- ---- 97.50 -.50 98.00 2365 ---- ---- ---- ---- 96.80 -.50 97.30 2370 ---- ---- ---- ---- 96.10 -.50 96.60 2375 ---- ---- ---- ---- 95.40 -.60 96.00 2380 ---- ---- ---- ---- 94.80 -.50 95.30 2390 ---- ---- ---- ---- 93.50 -.50 94.00 2400 ---- ---- ---- ---- 92.20 -.50 92.70 2410 ---- ---- ---- ---- 90.90 -.60 91.50 2420 ---- ---- ---- ---- 89.70 -.50 90.20 2425 ---- ---- ---- ---- 89.10 -.50 89.60 2430 ---- ---- ---- ---- 88.50 -.50 89.00 2440 ---- ---- ---- ---- 87.30 -.50 87.80 2450 ---- ---- ---- ---- 86.20 -.50 86.70 2460 ---- ---- ---- ---- 85.00 -.50 85.50 2470 ---- ---- ---- ---- 83.90 -.50 84.40 2475 ---- ---- ---- ---- 83.40 -.50 83.90 2500 ---- ---- ---- ---- 80.70 -.50 81.20 2525 ---- ---- ---- ---- 78.20 -.50 78.70 2550 ---- ---- ---- ---- 75.80 -.50 76.30 2575 ---- ---- ---- ---- 73.50 -.50 74.00 2600 ---- ---- ---- ---- 71.40 -.40 71.80 2625 ---- ---- ---- ---- 69.30 -.50 69.80 2650 ---- ---- ---- ---- 67.40 -.40 67.80 950 ---- ---- ---- ---- 969.90 -1.40 971.30 975 ---- ---- ---- ---- 944.90 -1.40 946.30 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 916.10 -1.40 917.50 1050 ---- ---- ---- ---- 891.10 -1.40 892.50 1075 ---- ---- ---- ---- 866.10 -1.40 867.50 1100 ---- ---- ---- ---- 841.10 -1.40 842.50 1125 ---- ---- ---- ---- 816.20 -1.40 817.60 1150 ---- ---- ---- ---- 791.70 -1.30 793.00 1175 ---- ---- ---- ---- 767.40 -1.30 768.70 1200 ---- ---- ---- ---- 743.40 -1.30 744.70 1220 ---- ---- ---- ---- 724.30 -1.40 725.70 1225 ---- ---- ---- ---- 719.60 -1.40 721.00 1230 ---- ---- ---- ---- 714.90 -1.30 716.20 1240 ---- ---- ---- ---- 705.50 -1.30 706.80 1250 ---- ---- ---- ---- 696.10 -1.30 697.40 1260 ---- ---- ---- ---- 686.80 -1.30 688.10 1270 ---- ---- ---- ---- 677.50 -1.30 678.80 1275 ---- ---- ---- ---- 672.90 -1.30 674.20 1280 ---- ---- ---- ---- 668.20 -1.40 669.60 1290 ---- ---- ---- ---- 659.00 -1.40 660.40 1300 ---- ---- ---- ---- 649.90 -1.30 651.20 1310 ---- ---- ---- ---- 640.70 -1.30 642.00 1315 ---- ---- ---- ---- 636.20 -1.30 637.50 1320 ---- ---- ---- ---- 631.60 -1.40 633.00 1325 ---- ---- ---- ---- 627.10 -1.30 628.40 1330 ---- ---- ---- ---- 622.60 -1.30 623.90 1335 ---- ---- ---- ---- 618.10 -1.30 619.40 1340 ---- ---- ---- ---- 613.60 -1.30 614.90 1345 ---- ---- ---- ---- 609.10 -1.30 610.40 1350 ---- ---- ---- ---- 604.60 -1.30 605.90 1355 ---- ---- ---- ---- 600.10 -1.30 601.40 1360 ---- ---- ---- ---- 595.70 -1.30 597.00 1365 ---- ---- ---- ---- 591.20 -1.30 592.50 1370 ---- ---- ---- ---- 586.80 -1.20 588.00 1375 ---- ---- ---- ---- 582.30 -1.30 583.60 1380 ---- ---- ---- ---- 577.90 -1.30 579.20 1385 ---- ---- ---- ---- 573.50 -1.30 574.80 1390 ---- ---- ---- ---- 569.10 -1.20 570.30 1395 ---- ---- ---- ---- 564.70 -1.30 566.00 1400 ---- ---- ---- ---- 560.30 -1.30 561.60 1405 ---- ---- ---- ---- 555.90 -1.30 557.20 1410 ---- ---- ---- ---- 551.60 -1.20 552.80 1415 ---- ---- ---- ---- 547.20 -1.30 548.50 1420 ---- ---- ---- ---- 542.90 -1.20 544.10 1425 ---- ---- ---- ---- 538.50 -1.30 539.80 1430 ---- ---- ---- ---- 534.20 -1.30 535.50 1435 ---- ---- ---- ---- 529.90 -1.20 531.10 1440 ---- ---- ---- ---- 525.60 -1.30 526.90 1445 ---- ---- ---- ---- 521.30 -1.30 522.60 1450 ---- ---- ---- ---- 517.10 -1.20 518.30 1455 ---- ---- ---- ---- 512.80 -1.20 514.00 1460 ---- ---- ---- ---- 508.60 -1.20 509.80 1465 ---- ---- ---- ---- 504.30 -1.30 505.60 1470 ---- ---- ---- ---- 500.10 -1.30 501.40 1475 ---- ---- ---- ---- 496.00 -1.20 497.20 1480 ---- ---- ---- ---- 491.80 -1.20 493.00 1485 ---- ---- ---- ---- 487.60 -1.20 488.80 1490 ---- ---- ---- ---- 483.50 -1.20 484.70 1495 ---- ---- ---- ---- 479.40 -1.20 480.60 1500 ---- ---- ---- ---- 475.30 -1.20 476.50 1505 ---- ---- ---- ---- 471.20 -1.20 472.40 1510 ---- ---- ---- ---- 467.10 -1.20 468.30 1515 ---- ---- ---- ---- 463.10 -1.20 464.30 1520 ---- ---- ---- ---- 459.00 -1.20 460.20 1525 ---- ---- ---- ---- 455.00 -1.20 456.20 1530 ---- ---- ---- ---- 451.00 -1.20 452.20 1535 ---- ---- ---- ---- 447.10 -1.10 448.20 1540 ---- ---- ---- ---- 443.10 -1.20 444.30 1545 ---- ---- ---- ---- 439.20 -1.20 440.40 1550 ---- ---- ---- ---- 435.30 -1.20 436.50 1555 ---- ---- ---- ---- 431.40 -1.20 432.60 1560 ---- ---- ---- ---- 427.50 -1.20 428.70 1565 ---- ---- ---- ---- 423.70 -1.20 424.90 1570 ---- ---- ---- ---- 419.90 -1.10 421.00 1575 ---- ---- ---- ---- 416.10 -1.10 417.20 1580 ---- ---- ---- ---- 412.30 -1.20 413.50 1585 ---- ---- ---- ---- 408.60 -1.10 409.70 1590 ---- ---- ---- ---- 404.80 -1.20 406.00 1595 ---- ---- ---- ---- 401.10 -1.20 402.30 1600 ---- ---- ---- ---- 397.50 -1.10 398.60 1605 ---- ---- ---- ---- 393.80 -1.20 395.00 1610 ---- ---- ---- ---- 390.20 -1.10 391.30 1615 ---- ---- ---- ---- 386.60 -1.10 387.70 1620 ---- ---- ---- ---- 383.00 -1.20 384.20 1625 ---- ---- ---- ---- 379.50 -1.10 380.60 1630 ---- ---- ---- ---- 376.00 -1.10 377.10 1635 ---- ---- ---- ---- 372.50 -1.10 373.60 1640 ---- ---- ---- ---- 369.00 -1.20 370.20 1645 ---- ---- ---- ---- 365.60 -1.10 366.70 1650 ---- ---- ---- ---- 362.20 -1.10 363.30 1655 ---- ---- ---- ---- 358.80 -1.10 359.90 1660 ---- ---- ---- ---- 355.50 -1.10 356.60 1665 ---- ---- ---- ---- 352.20 -1.10 353.30 1670 ---- ---- ---- ---- 348.90 -1.10 350.00 1675 ---- ---- ---- ---- 345.60 -1.10 346.70 1680 ---- ---- ---- ---- 342.40 -1.10 343.50 1685 ---- ---- ---- ---- 339.20 -1.10 340.30 1690 ---- ---- ---- ---- 336.10 -1.00 337.10 1695 ---- ---- ---- ---- 332.90 -1.10 334.00 1700 ---- ---- ---- ---- 329.90 -1.00 330.90 1705 ---- ---- ---- ---- 326.80 -1.00 327.80 1710 ---- ---- ---- ---- 323.80 -1.00 324.80 1715 ---- ---- ---- ---- 320.80 -1.00 321.80 1720 ---- ---- ---- ---- 317.80 -1.00 318.80 1725 ---- ---- ---- ---- 314.80 -1.10 315.90 1730 ---- ---- ---- ---- 311.90 -1.10 313.00 1735 ---- ---- ---- ---- 309.10 -1.00 310.10 1740 ---- ---- ---- ---- 306.20 -1.10 307.30 1745 ---- ---- ---- ---- 303.40 -1.00 304.40 1750 ---- ---- ---- ---- 300.60 -1.10 301.70 1755 ---- ---- ---- ---- 297.90 -1.00 298.90 1760 ---- ---- ---- ---- 295.20 -1.00 296.20 1765 ---- ---- ---- ---- 292.50 -1.00 293.50 1770 ---- ---- ---- ---- 289.90 -1.00 290.90 1775 ---- ---- ---- ---- 287.20 -1.00 288.20 1780 ---- ---- ---- ---- 284.70 -.90 285.60 1785 ---- ---- ---- ---- 282.10 -1.00 283.10 1790 ---- ---- ---- ---- 279.60 -1.00 280.60 1795 ---- ---- ---- ---- 277.10 -1.00 278.10 1800 ---- ---- ---- ---- 274.60 -1.00 275.60 1805 ---- ---- ---- ---- 272.20 -1.00 273.20 1810 ---- ---- ---- ---- 269.80 -1.00 270.80 1815 ---- ---- ---- ---- 267.40 -1.00 268.40 1820 ---- ---- ---- ---- 265.10 -1.00 266.10 1825 ---- ---- ---- ---- 262.80 -1.00 263.80 1830 ---- ---- ---- ---- 260.50 -1.00 261.50 1835 ---- ---- ---- ---- 258.30 -.90 259.20 1840 ---- ---- ---- ---- 256.10 -.90 257.00 1845 ---- ---- ---- ---- 253.90 -.90 254.80 1850 ---- ---- ---- ---- 251.80 -.90 252.70 1855 ---- ---- ---- ---- 249.60 -1.00 250.60 1860 ---- ---- ---- ---- 247.50 -1.00 248.50 1865 ---- ---- ---- ---- 245.50 -.90 246.40 1870 ---- ---- ---- ---- 243.40 -1.00 244.40 1875 ---- ---- ---- ---- 241.40 -.90 242.30 1880 ---- ---- ---- ---- 239.50 -.90 240.40 1885 ---- ---- ---- ---- 237.50 -.90 238.40 1890 ---- ---- ---- ---- 235.60 -.90 236.50 1895 ---- ---- ---- ---- 233.70 -.90 234.60 1900 ---- ---- ---- ---- 231.80 -.90 232.70 1905 ---- ---- ---- ---- 230.00 -.90 230.90 1910 ---- ---- ---- ---- 228.20 -.90 229.10 1915 ---- ---- ---- ---- 226.40 -.90 227.30 1920 ---- ---- ---- ---- 224.60 -.90 225.50 1925 ---- ---- ---- ---- 222.90 -.90 223.80 1930 ---- ---- ---- ---- 221.20 -.80 222.00 1935 ---- ---- ---- ---- 219.50 -.90 220.40 1940 ---- ---- ---- ---- 217.80 -.90 218.70 1945 ---- ---- ---- ---- 216.20 -.80 217.00 1950 ---- ---- ---- ---- 214.60 -.80 215.40 1955 ---- ---- ---- ---- 213.00 -.80 213.80 1960 ---- ---- ---- ---- 211.40 -.90 212.30 1965 ---- ---- ---- ---- 209.90 -.80 210.70 1970 ---- ---- ---- ---- 208.40 -.80 209.20 1975 ---- ---- ---- ---- 206.80 -.90 207.70 1980 ---- ---- ---- ---- 205.40 -.80 206.20 1985 ---- ---- ---- ---- 203.90 -.80 204.70 1990 ---- ---- ---- ---- 202.50 -.80 203.30 1995 ---- ---- ---- ---- 201.00 -.90 201.90 2000 ---- ---- ---- ---- 199.60 -.80 200.40 2005 ---- ---- ---- ---- 198.30 -.80 199.10 2010 ---- ---- ---- ---- 196.90 -.80 197.70 2015 ---- ---- ---- ---- 195.50 -.80 196.30 2020 ---- ---- ---- ---- 194.20 -.80 195.00 2025 ---- ---- ---- ---- 192.90 -.80 193.70 2030 ---- ---- ---- ---- 191.60 -.80 192.40 2035 ---- ---- ---- ---- 190.30 -.80 191.10 2040 ---- ---- ---- ---- 189.00 -.80 189.80 2045 ---- ---- ---- ---- 187.80 -.80 188.60 2050 ---- ---- ---- ---- 186.60 -.70 187.30 2055 ---- ---- ---- ---- 185.30 -.80 186.10 2060 ---- ---- ---- ---- 184.10 -.80 184.90 2065 ---- ---- ---- ---- 182.90 -.80 183.70 2070 ---- ---- ---- ---- 181.70 -.80 182.50 2075 ---- ---- ---- ---- 180.50 -.80 181.30 2080 ---- ---- ---- ---- 179.40 -.70 180.10 2085 ---- ---- ---- ---- 178.20 -.80 179.00 2090 ---- ---- ---- ---- 177.10 -.70 177.80 2095 ---- ---- ---- ---- 175.90 -.80 176.70 2100 ---- ---- ---- ---- 174.80 -.70 175.50 2105 ---- ---- ---- ---- 173.70 -.70 174.40 2110 ---- ---- ---- ---- 172.60 -.70 173.30 2115 ---- ---- ---- ---- 171.50 -.70 172.20 2120 ---- ---- ---- ---- 170.40 -.70 171.10 2125 ---- ---- ---- ---- 169.30 -.70 170.00 2130 ---- ---- ---- ---- 168.30 -.70 169.00 2135 ---- ---- ---- ---- 167.20 -.70 167.90 2140 ---- ---- ---- ---- 166.20 -.70 166.90 2145 ---- ---- ---- ---- 165.10 -.70 165.80 2150 ---- ---- ---- ---- 164.10 -.70 164.80 2155 ---- ---- ---- ---- 163.10 -.70 163.80 2160 ---- ---- ---- ---- 162.10 -.70 162.80 2165 ---- ---- ---- ---- 161.10 -.60 161.70 2170 ---- ---- ---- ---- 160.10 -.70 160.80 2175 ---- ---- ---- ---- 159.10 -.70 159.80 2180 ---- ---- ---- ---- 158.10 -.70 158.80 2185 ---- ---- ---- ---- 157.10 -.70 157.80 2190 ---- ---- ---- ---- 156.20 -.70 156.90 2195 ---- ---- ---- ---- 155.20 -.70 155.90 2200 ---- ---- ---- ---- 154.30 -.70 155.00 2205 ---- ---- ---- ---- 153.40 -.60 154.00 2210 ---- ---- ---- ---- 152.40 -.70 153.10 2215 ---- ---- ---- ---- 151.50 -.70 152.20 2220 ---- ---- ---- ---- 150.60 -.70 151.30 2225 ---- ---- ---- ---- 149.70 -.70 150.40 2230 ---- ---- ---- ---- 148.80 -.70 149.50 2235 ---- ---- ---- ---- 148.00 -.60 148.60 2240 ---- ---- ---- ---- 147.10 -.60 147.70 2245 ---- ---- ---- ---- 146.20 -.70 146.90 2250 ---- ---- ---- ---- 145.40 -.60 146.00 2255 ---- ---- ---- ---- 144.50 -.70 145.20 2260 ---- ---- ---- ---- 143.70 -.60 144.30 2265 ---- ---- ---- ---- 142.80 -.70 143.50 2270 ---- ---- ---- ---- 142.00 -.70 142.70 2275 ---- ---- ---- ---- 141.20 -.60 141.80 2280 ---- ---- ---- ---- 140.40 -.60 141.00 2285 ---- ---- ---- ---- 139.60 -.60 140.20 2290 ---- ---- ---- ---- 138.80 -.60 139.40 2295 ---- ---- ---- ---- 138.00 -.60 138.60 2300 ---- ---- ---- ---- 137.30 -.60 137.90 2305 ---- ---- ---- ---- 136.50 -.60 137.10 2310 ---- ---- ---- ---- 135.70 -.60 136.30 2315 ---- ---- ---- ---- 135.00 -.60 135.60 2320 ---- ---- ---- ---- 134.20 -.60 134.80 2325 ---- ---- ---- ---- 133.50 -.60 134.10 2330 ---- ---- ---- ---- 132.80 -.60 133.40 2335 ---- ---- ---- ---- 132.00 -.60 132.60 2340 ---- ---- ---- ---- 131.30 -.60 131.90 2345 ---- ---- ---- ---- 130.60 -.60 131.20 2350 ---- ---- ---- ---- 129.90 -.60 130.50 2355 ---- ---- ---- ---- 129.20 -.60 129.80 2360 ---- ---- ---- ---- 128.50 -.60 129.10 2365 ---- ---- ---- ---- 127.90 -.50 128.40 2370 ---- ---- ---- ---- 127.20 -.60 127.80 2375 ---- ---- ---- ---- 126.50 -.60 127.10 2380 ---- ---- ---- ---- 125.90 -.50 126.40 2390 ---- ---- ---- ---- 124.60 -.50 125.10 2400 ---- ---- ---- ---- 123.30 -.60 123.90 2410 ---- ---- ---- ---- 122.00 -.60 122.60 2420 ---- ---- ---- ---- 120.80 -.60 121.40 2425 ---- ---- ---- ---- 120.20 -.60 120.80 2430 ---- ---- ---- ---- 119.60 -.60 120.20 2440 ---- ---- ---- ---- 118.40 -.60 119.00 2450 ---- ---- ---- ---- 117.30 -.50 117.80 2460 ---- ---- ---- ---- 116.20 -.50 116.70 2470 ---- ---- ---- ---- 115.10 -.50 115.60 2475 ---- ---- ---- ---- 114.50 -.60 115.10 2480 ---- ---- ---- ---- 114.00 -.50 114.50 2500 ---- ---- ---- ---- 111.90 -.50 112.40 2525 ---- ---- ---- ---- 109.40 -.50 109.90 2550 ---- ---- ---- ---- 107.00 -.50 107.50 2575 ---- ---- ---- ---- 104.70 -.50 105.20 2600 ---- ---- ---- ---- 102.50 -.50 103.00 2625 ---- ---- ---- ---- 100.50 -.40 100.90 2650 ---- ---- ---- ---- 98.50 -.50 99.00 2675 ---- ---- ---- ---- 96.60 -.50 97.10 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 887.80 -1.40 889.20 1100 ---- ---- ---- ---- 863.20 -1.40 864.60 1125 ---- ---- ---- ---- 839.00 -1.40 840.40 1150 ---- ---- ---- ---- 815.10 -1.30 816.40 1175 ---- ---- ---- ---- 791.40 -1.30 792.70 1200 ---- ---- ---- ---- 768.00 -1.30 769.30 1225 ---- ---- ---- ---- 744.80 -1.30 746.10 1250 ---- ---- ---- ---- 721.90 -1.30 723.20 1270 ---- ---- ---- ---- 703.70 -1.30 705.00 1275 ---- ---- ---- ---- 699.20 -1.30 700.50 1280 ---- ---- ---- ---- 694.70 -1.30 696.00 1290 ---- ---- ---- ---- 685.70 -1.30 687.00 1300 ---- ---- ---- ---- 676.80 -1.30 678.10 1310 ---- ---- ---- ---- 667.90 -1.20 669.10 1320 ---- ---- ---- ---- 659.00 -1.30 660.30 1325 ---- ---- ---- ---- 654.60 -1.20 655.80 1330 ---- ---- ---- ---- 650.10 -1.30 651.40 1340 ---- ---- ---- ---- 641.30 -1.30 642.60 1350 ---- ---- ---- ---- 632.60 -1.20 633.80 1360 ---- ---- ---- ---- 623.80 -1.30 625.10 1370 ---- ---- ---- ---- 615.10 -1.30 616.40 1375 ---- ---- ---- ---- 610.80 -1.30 612.10 1380 ---- ---- ---- ---- 606.50 -1.20 607.70 1385 ---- ---- ---- ---- 602.20 -1.20 603.40 1390 ---- ---- ---- ---- 597.80 -1.30 599.10 1395 ---- ---- ---- ---- 593.60 -1.20 594.80 1400 ---- ---- ---- ---- 589.30 -1.20 590.50 1405 ---- ---- ---- ---- 585.00 -1.20 586.20 1410 ---- ---- ---- ---- 580.70 -1.30 582.00 1415 ---- ---- ---- ---- 576.40 -1.30 577.70 1420 ---- ---- ---- ---- 572.20 -1.20 573.40 1425 ---- ---- ---- ---- 568.00 -1.20 569.20 1430 ---- ---- ---- ---- 563.70 -1.30 565.00 1435 ---- ---- ---- ---- 559.50 -1.20 560.70 1440 ---- ---- ---- ---- 555.30 -1.20 556.50 1445 ---- ---- ---- ---- 551.10 -1.20 552.30 1450 ---- ---- ---- ---- 546.90 -1.20 548.10 1455 ---- ---- ---- ---- 542.70 -1.30 544.00 1460 ---- ---- ---- ---- 538.60 -1.20 539.80 1465 ---- ---- ---- ---- 534.40 -1.20 535.60 1470 ---- ---- ---- ---- 530.30 -1.20 531.50 1475 ---- ---- ---- ---- 526.20 -1.20 527.40 1480 ---- ---- ---- ---- 522.10 -1.20 523.30 1485 ---- ---- ---- ---- 518.00 -1.20 519.20 1490 ---- ---- ---- ---- 513.90 -1.20 515.10 1495 ---- ---- ---- ---- 509.80 -1.20 511.00 1500 ---- ---- ---- ---- 505.80 -1.20 507.00 1505 ---- ---- ---- ---- 501.80 -1.20 503.00 1510 ---- ---- ---- ---- 497.80 -1.20 499.00 1515 ---- ---- ---- ---- 493.80 -1.20 495.00 1520 ---- ---- ---- ---- 489.80 -1.20 491.00 1525 ---- ---- ---- ---- 485.90 -1.10 487.00 1530 ---- ---- ---- ---- 481.90 -1.20 483.10 1535 ---- ---- ---- ---- 478.00 -1.20 479.20 1540 ---- ---- ---- ---- 474.10 -1.20 475.30 1545 ---- ---- ---- ---- 470.20 -1.20 471.40 1550 ---- ---- ---- ---- 466.40 -1.10 467.50 1555 ---- ---- ---- ---- 462.50 -1.20 463.70 1560 ---- ---- ---- ---- 458.70 -1.20 459.90 1565 ---- ---- ---- ---- 454.90 -1.20 456.10 1570 ---- ---- ---- ---- 451.20 -1.10 452.30 1575 ---- ---- ---- ---- 447.40 -1.10 448.50 1580 ---- ---- ---- ---- 443.70 -1.10 444.80 1585 ---- ---- ---- ---- 440.00 -1.10 441.10 1590 ---- ---- ---- ---- 436.30 -1.10 437.40 1595 ---- ---- ---- ---- 432.60 -1.10 433.70 1600 ---- ---- ---- ---- 429.00 -1.10 430.10 1605 ---- ---- ---- ---- 425.30 -1.20 426.50 1610 ---- ---- ---- ---- 421.80 -1.10 422.90 1615 ---- ---- ---- ---- 418.20 -1.10 419.30 1620 ---- ---- ---- ---- 414.60 -1.20 415.80 1625 ---- ---- ---- ---- 411.10 -1.10 412.20 1630 ---- ---- ---- ---- 407.60 -1.10 408.70 1635 ---- ---- ---- ---- 404.10 -1.10 405.20 1640 ---- ---- ---- ---- 400.70 -1.10 401.80 1645 ---- ---- ---- ---- 397.30 -1.10 398.40 1650 ---- ---- ---- ---- 393.90 -1.10 395.00 1655 ---- ---- ---- ---- 390.50 -1.10 391.60 1660 ---- ---- ---- ---- 387.20 -1.00 388.20 1665 ---- ---- ---- ---- 383.80 -1.10 384.90 1670 ---- ---- ---- ---- 380.50 -1.10 381.60 1675 ---- ---- ---- ---- 377.30 -1.10 378.40 1680 ---- ---- ---- ---- 374.00 -1.10 375.10 1685 ---- ---- ---- ---- 370.80 -1.10 371.90 1690 ---- ---- ---- ---- 367.70 -1.00 368.70 1695 ---- ---- ---- ---- 364.50 -1.10 365.60 1700 ---- ---- ---- ---- 361.40 -1.00 362.40 1705 ---- ---- ---- ---- 358.30 -1.00 359.30 1710 ---- ---- ---- ---- 355.20 -1.10 356.30 1715 ---- ---- ---- ---- 352.20 -1.00 353.20 1720 ---- ---- ---- ---- 349.20 -1.00 350.20 1725 ---- ---- ---- ---- 346.20 -1.00 347.20 1730 ---- ---- ---- ---- 343.30 -1.00 344.30 1735 ---- ---- ---- ---- 340.30 -1.10 341.40 1740 ---- ---- ---- ---- 337.50 -1.00 338.50 1745 ---- ---- ---- ---- 334.60 -1.00 335.60 1750 ---- ---- ---- ---- 331.80 -1.00 332.80 1755 ---- ---- ---- ---- 329.00 -1.00 330.00 1760 ---- ---- ---- ---- 326.20 -1.00 327.20 1765 ---- ---- ---- ---- 323.50 -1.00 324.50 1770 ---- ---- ---- ---- 320.80 -1.00 321.80 1775 ---- ---- ---- ---- 318.10 -1.00 319.10 1780 ---- ---- ---- ---- 315.40 -1.00 316.40 1785 ---- ---- ---- ---- 312.80 -1.00 313.80 1790 ---- ---- ---- ---- 310.20 -1.00 311.20 1795 ---- ---- ---- ---- 307.70 -1.00 308.70 1800 ---- ---- ---- ---- 305.20 -.90 306.10 1805 ---- ---- ---- ---- 302.70 -.90 303.60 1810 ---- ---- ---- ---- 300.20 -1.00 301.20 1815 ---- ---- ---- ---- 297.80 -.90 298.70 1820 ---- ---- ---- ---- 295.40 -.90 296.30 1825 ---- ---- ---- ---- 293.00 -.90 293.90 1830 ---- ---- ---- ---- 290.60 -1.00 291.60 1835 ---- ---- ---- ---- 288.30 -1.00 289.30 1840 ---- ---- ---- ---- 286.00 -1.00 287.00 1845 ---- ---- ---- ---- 283.80 -.90 284.70 1850 ---- ---- ---- ---- 281.60 -.90 282.50 1855 ---- ---- ---- ---- 279.40 -.90 280.30 1860 ---- ---- ---- ---- 277.20 -.90 278.10 1865 ---- ---- ---- ---- 275.10 -.90 276.00 1870 ---- ---- ---- ---- 272.90 -1.00 273.90 1875 ---- ---- ---- ---- 270.90 -.90 271.80 1880 ---- ---- ---- ---- 268.80 -.90 269.70 1885 ---- ---- ---- ---- 266.80 -.90 267.70 1890 ---- ---- ---- ---- 264.80 -.90 265.70 1895 ---- ---- ---- ---- 262.80 -.90 263.70 1900 ---- ---- ---- ---- 260.90 -.90 261.80 1905 ---- ---- ---- ---- 259.00 -.90 259.90 1910 ---- ---- ---- ---- 257.10 -.90 258.00 1915 ---- ---- ---- ---- 255.20 -.90 256.10 1920 ---- ---- ---- ---- 253.40 -.90 254.30 1925 ---- ---- ---- ---- 251.60 -.90 252.50 1930 ---- ---- ---- ---- 249.80 -.90 250.70 1935 ---- ---- ---- ---- 248.10 -.80 248.90 1940 ---- ---- ---- ---- 246.30 -.90 247.20 1945 ---- ---- ---- ---- 244.60 -.90 245.50 1950 ---- ---- ---- ---- 242.90 -.90 243.80 1955 ---- ---- ---- ---- 241.30 -.80 242.10 1960 ---- ---- ---- ---- 239.60 -.90 240.50 1965 ---- ---- ---- ---- 238.00 -.90 238.90 1970 ---- ---- ---- ---- 236.40 -.90 237.30 1975 ---- ---- ---- ---- 234.90 -.80 235.70 1980 ---- ---- ---- ---- 233.30 -.90 234.20 1985 ---- ---- ---- ---- 231.80 -.80 232.60 1990 ---- ---- ---- ---- 230.30 -.80 231.10 1995 ---- ---- ---- ---- 228.80 -.80 229.60 2000 ---- ---- ---- ---- 227.30 -.90 228.20 2005 ---- ---- ---- ---- 225.90 -.80 226.70 2010 ---- ---- ---- ---- 224.50 -.80 225.30 2015 ---- ---- ---- ---- 223.10 -.80 223.90 2020 ---- ---- ---- ---- 221.70 -.80 222.50 2025 ---- ---- ---- ---- 220.30 -.80 221.10 2030 ---- ---- ---- ---- 218.90 -.80 219.70 2035 ---- ---- ---- ---- 217.60 -.80 218.40 2040 ---- ---- ---- ---- 216.30 -.80 217.10 2045 ---- ---- ---- ---- 215.00 -.80 215.80 2050 ---- ---- ---- ---- 213.70 -.80 214.50 2055 ---- ---- ---- ---- 212.50 -.70 213.20 2060 ---- ---- ---- ---- 211.20 -.80 212.00 2065 ---- ---- ---- ---- 210.00 -.80 210.80 2070 ---- ---- ---- ---- 208.80 -.70 209.50 2075 ---- ---- ---- ---- 207.60 -.70 208.30 2080 ---- ---- ---- ---- 206.40 -.80 207.20 2085 ---- ---- ---- ---- 205.20 -.80 206.00 2090 ---- ---- ---- ---- 204.10 -.70 204.80 2095 ---- ---- ---- ---- 202.90 -.80 203.70 2100 ---- ---- ---- ---- 201.80 -.80 202.60 2105 ---- ---- ---- ---- 200.70 -.80 201.50 2110 ---- ---- ---- ---- 199.60 -.80 200.40 2115 ---- ---- ---- ---- 198.50 -.80 199.30 2120 ---- ---- ---- ---- 197.50 -.70 198.20 2125 ---- ---- ---- ---- 196.40 -.80 197.20 2130 ---- ---- ---- ---- 195.40 -.70 196.10 2135 ---- ---- ---- ---- 194.40 -.70 195.10 2140 ---- ---- ---- ---- 193.40 -.70 194.10 2145 ---- ---- ---- ---- 192.40 -.70 193.10 2150 ---- ---- ---- ---- 191.40 -.70 192.10 2155 ---- ---- ---- ---- 190.40 -.70 191.10 2160 ---- ---- ---- ---- 189.40 -.80 190.20 2165 ---- ---- ---- ---- 188.50 -.70 189.20 2170 ---- ---- ---- ---- 187.50 -.80 188.30 2175 ---- ---- ---- ---- 186.60 -.70 187.30 2180 ---- ---- ---- ---- 185.70 -.70 186.40 2185 ---- ---- ---- ---- 184.80 -.70 185.50 2190 ---- ---- ---- ---- 183.90 -.70 184.60 2195 ---- ---- ---- ---- 183.00 -.70 183.70 2200 ---- ---- ---- ---- 182.10 -.70 182.80 2205 ---- ---- ---- ---- 181.20 -.70 181.90 2210 ---- ---- ---- ---- 180.40 -.70 181.10 2215 ---- ---- ---- ---- 179.50 -.70 180.20 2220 ---- ---- ---- ---- 178.70 -.70 179.40 2225 ---- ---- ---- ---- 177.90 -.70 178.60 2230 ---- ---- ---- ---- 177.10 -.70 177.80 2235 ---- ---- ---- ---- 176.30 -.60 176.90 2240 ---- ---- ---- ---- 175.50 -.60 176.10 2245 ---- ---- ---- ---- 174.70 -.70 175.40 2250 ---- ---- ---- ---- 173.90 -.70 174.60 2255 ---- ---- ---- ---- 173.10 -.70 173.80 2260 ---- ---- ---- ---- 172.40 -.60 173.00 2265 ---- ---- ---- ---- 171.60 -.70 172.30 2270 ---- ---- ---- ---- 170.90 -.60 171.50 2275 ---- ---- ---- ---- 170.10 -.70 170.80 2280 ---- ---- ---- ---- 169.40 -.70 170.10 2285 ---- ---- ---- ---- 168.70 -.70 169.40 2290 ---- ---- ---- ---- 168.00 -.70 168.70 2295 ---- ---- ---- ---- 167.30 -.70 168.00 2300 ---- ---- ---- ---- 166.60 -.70 167.30 2305 ---- ---- ---- ---- 165.90 -.70 166.60 2310 ---- ---- ---- ---- 165.30 -.60 165.90 2315 ---- ---- ---- ---- 164.60 -.60 165.20 2320 ---- ---- ---- ---- 163.90 -.70 164.60 2325 ---- ---- ---- ---- 163.30 -.60 163.90 2330 ---- ---- ---- ---- 162.60 -.70 163.30 2335 ---- ---- ---- ---- 162.00 -.60 162.60 2340 ---- ---- ---- ---- 161.40 -.60 162.00 2345 ---- ---- ---- ---- 160.80 -.60 161.40 2350 ---- ---- ---- ---- 160.10 -.70 160.80 2355 ---- ---- ---- ---- 159.50 -.70 160.20 2360 ---- ---- ---- ---- 158.90 -.70 159.60 2365 ---- ---- ---- ---- 158.40 -.60 159.00 2370 ---- ---- ---- ---- 157.80 -.60 158.40 2375 ---- ---- ---- ---- 157.20 -.60 157.80 2380 ---- ---- ---- ---- 156.60 -.60 157.20 2385 ---- ---- ---- ---- 156.10 -.60 156.70 2390 ---- ---- ---- ---- 155.50 -.60 156.10 2400 ---- ---- ---- ---- 154.40 -.60 155.00 2410 ---- ---- ---- ---- 153.30 -.70 154.00 2420 ---- ---- ---- ---- 152.30 -.60 152.90 2425 ---- ---- ---- ---- 151.80 -.60 152.40 2430 ---- ---- ---- ---- 151.30 -.60 151.90 2440 ---- ---- ---- ---- 150.30 -.60 150.90 2450 ---- ---- ---- ---- 149.30 -.60 149.90 2460 ---- ---- ---- ---- 148.40 -.60 149.00 2470 ---- ---- ---- ---- 147.40 -.60 148.00 2475 ---- ---- ---- ---- 147.00 -.60 147.60 2480 ---- ---- ---- ---- 146.50 -.60 147.10 2500 ---- ---- ---- ---- 144.80 -.60 145.40 2525 ---- ---- ---- ---- 142.70 -.60 143.30 2550 ---- ---- ---- ---- 140.80 -.60 141.40 2575 ---- ---- ---- ---- 138.90 -.60 139.50 2600 ---- ---- ---- ---- 137.20 -.60 137.80 2625 ---- ---- ---- ---- 135.60 -.50 136.10 2650 ---- ---- ---- ---- 134.00 -.60 134.60 2675 ---- ---- ---- ---- 132.60 -.50 133.10 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 670.60 -1.30 671.90 1350 ---- ---- ---- ---- 649.90 -1.30 651.20 1375 ---- ---- ---- ---- 629.60 -1.30 630.90 1400 ---- ---- ---- ---- 609.70 -1.20 610.90 1425 ---- ---- ---- ---- 590.00 -1.20 591.20 1450 ---- ---- ---- ---- 570.70 -1.20 571.90 1475 ---- ---- ---- ---- 551.70 -1.20 552.90 1500 ---- ---- ---- ---- 533.00 -1.20 534.20 1520 ---- ---- ---- ---- 518.30 -1.20 519.50 1525 ---- ---- ---- ---- 514.60 -1.20 515.80 1530 ---- ---- ---- ---- 511.00 -1.20 512.20 1540 ---- ---- ---- ---- 503.80 -1.10 504.90 1550 ---- ---- ---- ---- 496.60 -1.20 497.80 1560 ---- ---- ---- ---- 489.50 -1.10 490.60 1570 ---- ---- ---- ---- 482.40 -1.10 483.50 1575 ---- ---- ---- ---- 478.90 -1.10 480.00 1580 ---- ---- ---- ---- 475.40 -1.10 476.50 1590 ---- ---- ---- ---- 468.40 -1.10 469.50 1600 ---- ---- ---- ---- 461.40 -1.20 462.60 1610 ---- ---- ---- ---- 454.60 -1.10 455.70 1615 ---- ---- ---- ---- 451.10 -1.20 452.30 1620 ---- ---- ---- ---- 447.70 -1.10 448.80 1625 ---- ---- ---- ---- 444.30 -1.10 445.40 1630 ---- ---- ---- ---- 441.00 -1.10 442.10 1635 ---- ---- ---- ---- 437.60 -1.10 438.70 1640 ---- ---- ---- ---- 434.20 -1.10 435.30 1645 ---- ---- ---- ---- 430.90 -1.10 432.00 1650 ---- ---- ---- ---- 427.50 -1.10 428.60 1655 ---- ---- ---- ---- 424.20 -1.10 425.30 1660 ---- ---- ---- ---- 420.90 -1.10 422.00 1665 ---- ---- ---- ---- 417.60 -1.10 418.70 1670 ---- ---- ---- ---- 414.30 -1.10 415.40 1675 ---- ---- ---- ---- 411.10 -1.00 412.10 1680 ---- ---- ---- ---- 407.80 -1.10 408.90 1685 ---- ---- ---- ---- 404.60 -1.00 405.60 1690 ---- ---- ---- ---- 401.30 -1.10 402.40 1695 ---- ---- ---- ---- 398.10 -1.10 399.20 1700 ---- ---- ---- ---- 394.90 -1.10 396.00 1705 ---- ---- ---- ---- 391.70 -1.10 392.80 1710 ---- ---- ---- ---- 388.50 -1.10 389.60 1715 ---- ---- ---- ---- 385.40 -1.00 386.40 1720 ---- ---- ---- ---- 382.20 -1.00 383.20 1725 ---- ---- ---- ---- 379.10 -1.00 380.10 1730 ---- ---- ---- ---- 375.90 -1.10 377.00 1735 ---- ---- ---- ---- 372.80 -1.00 373.80 1740 ---- ---- ---- ---- 369.70 -1.10 370.80 1745 ---- ---- ---- ---- 366.60 -1.10 367.70 1750 ---- ---- ---- ---- 363.60 -1.00 364.60 1755 ---- ---- ---- ---- 360.60 -1.00 361.60 1760 ---- ---- ---- ---- 357.50 -1.00 358.50 1765 ---- ---- ---- ---- 354.50 -1.00 355.50 1770 ---- ---- ---- ---- 351.60 -1.00 352.60 1775 ---- ---- ---- ---- 348.60 -1.00 349.60 1780 ---- ---- ---- ---- 345.70 -1.00 346.70 1785 ---- ---- ---- ---- 342.80 -.90 343.70 1790 ---- ---- ---- ---- 339.90 -1.00 340.90 1795 ---- ---- ---- ---- 337.00 -1.00 338.00 1800 ---- ---- ---- ---- 334.20 -1.00 335.20 1805 ---- ---- ---- ---- 331.40 -1.00 332.40 1810 ---- ---- ---- ---- 328.60 -1.00 329.60 1815 ---- ---- ---- ---- 325.90 -.90 326.80 1820 ---- ---- ---- ---- 323.20 -.90 324.10 1825 ---- ---- ---- ---- 320.50 -.90 321.40 1830 ---- ---- ---- ---- 317.80 -1.00 318.80 1835 ---- ---- ---- ---- 315.20 -1.00 316.20 1840 ---- ---- ---- ---- 312.60 -1.00 313.60 1845 ---- ---- ---- ---- 310.10 -.90 311.00 1850 ---- ---- ---- ---- 307.60 -.90 308.50 1855 ---- ---- ---- ---- 305.10 -.90 306.00 1860 ---- ---- ---- ---- 302.70 -.90 303.60 1865 ---- ---- ---- ---- 300.30 -.90 301.20 1870 ---- ---- ---- ---- 297.90 -1.00 298.90 1875 ---- ---- ---- ---- 295.60 -.90 296.50 1880 ---- ---- ---- ---- 293.40 -.90 294.30 1885 ---- ---- ---- ---- 291.10 -.90 292.00 1890 ---- ---- ---- ---- 288.90 -1.00 289.90 1895 ---- ---- ---- ---- 286.80 -.90 287.70 1900 ---- ---- ---- ---- 284.70 -.90 285.60 1905 ---- ---- ---- ---- 282.60 -.90 283.50 1910 ---- ---- ---- ---- 280.60 -.90 281.50 1915 ---- ---- ---- ---- 278.60 -.90 279.50 1920 ---- ---- ---- ---- 276.70 -.80 277.50 1925 ---- ---- ---- ---- 274.70 -.90 275.60 1930 ---- ---- ---- ---- 272.90 -.80 273.70 1935 ---- ---- ---- ---- 271.00 -.90 271.90 1940 ---- ---- ---- ---- 269.20 -.90 270.10 1945 ---- ---- ---- ---- 267.40 -.90 268.30 1950 ---- ---- ---- ---- 265.70 -.90 266.60 1955 ---- ---- ---- ---- 264.00 -.80 264.80 1960 ---- ---- ---- ---- 262.30 -.90 263.20 1965 ---- ---- ---- ---- 260.70 -.80 261.50 1970 ---- ---- ---- ---- 259.00 -.90 259.90 1975 ---- ---- ---- ---- 257.40 -.90 258.30 1980 ---- ---- ---- ---- 255.90 -.80 256.70 1985 ---- ---- ---- ---- 254.30 -.90 255.20 1990 ---- ---- ---- ---- 252.80 -.90 253.70 1995 ---- ---- ---- ---- 251.40 -.80 252.20 2000 ---- ---- ---- ---- 249.90 -.80 250.70 2005 ---- ---- ---- ---- 248.50 -.80 249.30 2010 ---- ---- ---- ---- 247.10 -.80 247.90 2015 ---- ---- ---- ---- 245.70 -.80 246.50 2020 ---- ---- ---- ---- 244.30 -.80 245.10 2025 ---- ---- ---- ---- 243.00 -.80 243.80 2030 ---- ---- ---- ---- 241.70 -.80 242.50 2035 ---- ---- ---- ---- 240.40 -.80 241.20 2040 ---- ---- ---- ---- 239.10 -.80 239.90 2045 ---- ---- ---- ---- 237.80 -.80 238.60 2050 ---- ---- ---- ---- 236.60 -.80 237.40 2055 ---- ---- ---- ---- 235.40 -.80 236.20 2060 ---- ---- ---- ---- 234.20 -.80 235.00 2065 ---- ---- ---- ---- 233.00 -.80 233.80 2070 ---- ---- ---- ---- 231.80 -.80 232.60 2075 ---- ---- ---- ---- 230.70 -.80 231.50 2080 ---- ---- ---- ---- 229.60 -.70 230.30 2085 ---- ---- ---- ---- 228.40 -.80 229.20 2090 ---- ---- ---- ---- 227.30 -.80 228.10 2095 ---- ---- ---- ---- 226.20 -.80 227.00 2100 ---- ---- ---- ---- 225.20 -.70 225.90 2105 ---- ---- ---- ---- 224.10 -.80 224.90 2110 ---- ---- ---- ---- 223.00 -.80 223.80 2115 ---- ---- ---- ---- 222.00 -.80 222.80 2120 ---- ---- ---- ---- 221.00 -.70 221.70 2125 ---- ---- ---- ---- 220.00 -.70 220.70 2130 ---- ---- ---- ---- 219.00 -.70 219.70 2135 ---- ---- ---- ---- 218.00 -.70 218.70 2140 ---- ---- ---- ---- 217.00 -.70 217.70 2145 ---- ---- ---- ---- 216.00 -.70 216.70 2150 ---- ---- ---- ---- 215.00 -.80 215.80 2155 ---- ---- ---- ---- 214.10 -.70 214.80 2160 ---- ---- ---- ---- 213.10 -.80 213.90 2165 ---- ---- ---- ---- 212.20 -.70 212.90 2170 ---- ---- ---- ---- 211.30 -.70 212.00 2175 ---- ---- ---- ---- 210.40 -.70 211.10 2180 ---- ---- ---- ---- 209.50 -.70 210.20 2185 ---- ---- ---- ---- 208.60 -.70 209.30 2190 ---- ---- ---- ---- 207.70 -.70 208.40 2195 ---- ---- ---- ---- 206.80 -.80 207.60 2200 ---- ---- ---- ---- 206.00 -.70 206.70 2205 ---- ---- ---- ---- 205.10 -.70 205.80 2210 ---- ---- ---- ---- 204.30 -.70 205.00 2215 ---- ---- ---- ---- 203.40 -.70 204.10 2220 ---- ---- ---- ---- 202.60 -.70 203.30 2225 ---- ---- ---- ---- 201.80 -.70 202.50 2230 ---- ---- ---- ---- 201.00 -.70 201.70 2235 ---- ---- ---- ---- 200.20 -.70 200.90 2240 ---- ---- ---- ---- 199.40 -.70 200.10 2245 ---- ---- ---- ---- 198.60 -.70 199.30 2250 ---- ---- ---- ---- 197.80 -.70 198.50 2255 ---- ---- ---- ---- 197.10 -.70 197.80 2260 ---- ---- ---- ---- 196.30 -.70 197.00 2265 ---- ---- ---- ---- 195.60 -.70 196.30 2270 ---- ---- ---- ---- 194.80 -.70 195.50 2275 ---- ---- ---- ---- 194.10 -.70 194.80 2280 ---- ---- ---- ---- 193.40 -.60 194.00 2285 ---- ---- ---- ---- 192.60 -.70 193.30 2290 ---- ---- ---- ---- 191.90 -.70 192.60 2295 ---- ---- ---- ---- 191.20 -.70 191.90 2300 ---- ---- ---- ---- 190.50 -.70 191.20 2305 ---- ---- ---- ---- 189.90 -.60 190.50 2310 ---- ---- ---- ---- 189.20 -.60 189.80 2315 ---- ---- ---- ---- 188.50 -.70 189.20 2320 ---- ---- ---- ---- 187.80 -.70 188.50 2325 ---- ---- ---- ---- 187.20 -.60 187.80 2330 ---- ---- ---- ---- 186.50 -.70 187.20 2335 ---- ---- ---- ---- 185.90 -.60 186.50 2340 ---- ---- ---- ---- 185.20 -.70 185.90 2345 ---- ---- ---- ---- 184.60 -.70 185.30 2350 ---- ---- ---- ---- 184.00 -.70 184.70 2355 ---- ---- ---- ---- 183.40 -.60 184.00 2360 ---- ---- ---- ---- 182.80 -.60 183.40 2365 ---- ---- ---- ---- 182.20 -.60 182.80 2370 ---- ---- ---- ---- 181.60 -.60 182.20 2375 ---- ---- ---- ---- 181.00 -.60 181.60 2380 ---- ---- ---- ---- 180.40 -.60 181.00 2385 ---- ---- ---- ---- 179.80 -.70 180.50 2390 ---- ---- ---- ---- 179.20 -.70 179.90 2395 ---- ---- ---- ---- 178.70 -.60 179.30 2400 ---- ---- ---- ---- 178.10 -.60 178.70 2410 ---- ---- ---- ---- 177.00 -.60 177.60 2420 ---- ---- ---- ---- 175.90 -.70 176.60 2425 ---- ---- ---- ---- 175.40 -.60 176.00 2430 ---- ---- ---- ---- 174.90 -.60 175.50 2440 ---- ---- ---- ---- 173.80 -.70 174.50 2450 ---- ---- ---- ---- 172.80 -.60 173.40 2460 ---- ---- ---- ---- 171.80 -.70 172.50 2470 ---- ---- ---- ---- 170.90 -.60 171.50 2475 ---- ---- ---- ---- 170.40 -.60 171.00 2480 ---- ---- ---- ---- 169.90 -.60 170.50 2490 ---- ---- ---- ---- 169.00 -.60 169.60 2500 ---- ---- ---- ---- 168.10 -.60 168.70 2525 ---- ---- ---- ---- 165.90 -.60 166.50 2550 ---- ---- ---- ---- 163.80 -.60 164.40 2575 ---- ---- ---- ---- 161.90 -.50 162.40 2600 ---- ---- ---- ---- 160.00 -.60 160.60 2625 ---- ---- ---- ---- 158.20 -.60 158.80 2650 ---- ---- ---- ---- 156.60 -.60 157.20 2675 ---- ---- ---- ---- 155.00 -.60 155.60 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 669.30 -1.30 670.60 1375 ---- ---- ---- ---- 648.70 -1.20 649.90 1400 ---- ---- ---- ---- 628.30 -1.30 629.60 1425 ---- ---- ---- ---- 608.30 -1.20 609.50 1450 ---- ---- ---- ---- 588.50 -1.20 589.70 1475 ---- ---- ---- ---- 569.00 -1.20 570.20 1500 ---- ---- ---- ---- 549.80 -1.20 551.00 1525 ---- ---- ---- ---- 530.90 -1.20 532.10 1530 ---- ---- ---- ---- 527.10 -1.20 528.30 1540 ---- ---- ---- ---- 519.60 -1.20 520.80 1550 ---- ---- ---- ---- 512.20 -1.20 513.40 1560 ---- ---- ---- ---- 504.80 -1.20 506.00 1570 ---- ---- ---- ---- 497.50 -1.20 498.70 1575 ---- ---- ---- ---- 493.90 -1.10 495.00 1580 ---- ---- ---- ---- 490.30 -1.10 491.40 1590 ---- ---- ---- ---- 483.00 -1.20 484.20 1600 ---- ---- ---- ---- 475.90 -1.10 477.00 1610 ---- ---- ---- ---- 468.80 -1.10 469.90 1620 ---- ---- ---- ---- 461.80 -1.10 462.90 1625 ---- ---- ---- ---- 458.30 -1.10 459.40 1630 ---- ---- ---- ---- 454.90 -1.10 456.00 1635 ---- ---- ---- ---- 451.40 -1.10 452.50 1640 ---- ---- ---- ---- 448.00 -1.10 449.10 1645 ---- ---- ---- ---- 444.60 -1.10 445.70 1650 ---- ---- ---- ---- 441.20 -1.10 442.30 1655 ---- ---- ---- ---- 437.90 -1.10 439.00 1660 ---- ---- ---- ---- 434.50 -1.10 435.60 1665 ---- ---- ---- ---- 431.20 -1.10 432.30 1670 ---- ---- ---- ---- 427.90 -1.10 429.00 1675 ---- ---- ---- ---- 424.70 -1.10 425.80 1680 ---- ---- ---- ---- 421.40 -1.10 422.50 1685 ---- ---- ---- ---- 418.20 -1.10 419.30 1690 ---- ---- ---- ---- 415.00 -1.10 416.10 1695 ---- ---- ---- ---- 411.90 -1.00 412.90 1700 ---- ---- ---- ---- 408.70 -1.10 409.80 1705 ---- ---- ---- ---- 405.60 -1.10 406.70 1710 ---- ---- ---- ---- 402.50 -1.10 403.60 1715 ---- ---- ---- ---- 399.50 -1.00 400.50 1720 ---- ---- ---- ---- 396.50 -1.00 397.50 1725 ---- ---- ---- ---- 393.50 -1.00 394.50 1730 ---- ---- ---- ---- 390.50 -1.00 391.50 1735 ---- ---- ---- ---- 387.60 -1.00 388.60 1740 ---- ---- ---- ---- 384.70 -1.00 385.70 1745 ---- ---- ---- ---- 381.80 -1.00 382.80 1750 ---- ---- ---- ---- 378.90 -1.10 380.00 1755 ---- ---- ---- ---- 376.10 -1.10 377.20 1760 ---- ---- ---- ---- 373.30 -1.10 374.40 1765 ---- ---- ---- ---- 370.60 -1.00 371.60 1770 ---- ---- ---- ---- 367.90 -1.00 368.90 1775 ---- ---- ---- ---- 365.20 -1.00 366.20 1780 ---- ---- ---- ---- 362.50 -1.00 363.50 1785 ---- ---- ---- ---- 359.90 -1.00 360.90 1790 ---- ---- ---- ---- 357.30 -1.00 358.30 1795 ---- ---- ---- ---- 354.70 -1.00 355.70 1800 ---- ---- ---- ---- 352.20 -1.00 353.20 1805 ---- ---- ---- ---- 349.70 -1.00 350.70 1810 ---- ---- ---- ---- 347.20 -1.00 348.20 1815 ---- ---- ---- ---- 344.80 -1.00 345.80 1820 ---- ---- ---- ---- 342.40 -.90 343.30 1825 ---- ---- ---- ---- 340.00 -.90 340.90 1830 ---- ---- ---- ---- 337.60 -1.00 338.60 1835 ---- ---- ---- ---- 335.30 -.90 336.20 1840 ---- ---- ---- ---- 333.00 -.90 333.90 1845 ---- ---- ---- ---- 330.70 -.90 331.60 1850 ---- ---- ---- ---- 328.40 -1.00 329.40 1855 ---- ---- ---- ---- 326.20 -1.00 327.20 1860 ---- ---- ---- ---- 324.00 -1.00 325.00 1865 ---- ---- ---- ---- 321.90 -.90 322.80 1870 ---- ---- ---- ---- 319.70 -1.00 320.70 1875 ---- ---- ---- ---- 317.60 -1.00 318.60 1880 ---- ---- ---- ---- 315.50 -1.00 316.50 1885 ---- ---- ---- ---- 313.50 -.90 314.40 1890 ---- ---- ---- ---- 311.50 -.90 312.40 1895 ---- ---- ---- ---- 309.50 -.90 310.40 1900 ---- ---- ---- ---- 307.50 -.90 308.40 1905 ---- ---- ---- ---- 305.50 -.90 306.40 1910 ---- ---- ---- ---- 303.60 -.90 304.50 1915 ---- ---- ---- ---- 301.70 -.90 302.60 1920 ---- ---- ---- ---- 299.80 -.90 300.70 1925 ---- ---- ---- ---- 298.00 -.90 298.90 1930 ---- ---- ---- ---- 296.20 -.90 297.10 1935 ---- ---- ---- ---- 294.40 -.90 295.30 1940 ---- ---- ---- ---- 292.60 -.90 293.50 1945 ---- ---- ---- ---- 290.80 -.90 291.70 1950 ---- ---- ---- ---- 289.10 -.90 290.00 1955 ---- ---- ---- ---- 287.40 -.90 288.30 1960 ---- ---- ---- ---- 285.80 -.80 286.60 1965 ---- ---- ---- ---- 284.10 -.90 285.00 1970 ---- ---- ---- ---- 282.50 -.90 283.40 1975 ---- ---- ---- ---- 280.90 -.90 281.80 1980 ---- ---- ---- ---- 279.30 -.90 280.20 1985 ---- ---- ---- ---- 277.80 -.80 278.60 1990 ---- ---- ---- ---- 276.30 -.80 277.10 1995 ---- ---- ---- ---- 274.80 -.80 275.60 2000 ---- ---- ---- ---- 273.30 -.80 274.10 2005 ---- ---- ---- ---- 271.80 -.90 272.70 2010 ---- ---- ---- ---- 270.40 -.80 271.20 2015 ---- ---- ---- ---- 269.00 -.80 269.80 2020 ---- ---- ---- ---- 267.60 -.90 268.50 2025 ---- ---- ---- ---- 266.30 -.80 267.10 2030 ---- ---- ---- ---- 264.90 -.90 265.80 2035 ---- ---- ---- ---- 263.60 -.80 264.40 2040 ---- ---- ---- ---- 262.30 -.90 263.20 2045 ---- ---- ---- ---- 261.10 -.80 261.90 2050 ---- ---- ---- ---- 259.80 -.80 260.60 2055 ---- ---- ---- ---- 258.60 -.80 259.40 2060 ---- ---- ---- ---- 257.40 -.80 258.20 2065 ---- ---- ---- ---- 256.20 -.80 257.00 2070 ---- ---- ---- ---- 255.00 -.80 255.80 2075 ---- ---- ---- ---- 253.80 -.80 254.60 2080 ---- ---- ---- ---- 252.70 -.80 253.50 2085 ---- ---- ---- ---- 251.60 -.80 252.40 2090 ---- ---- ---- ---- 250.40 -.80 251.20 2095 ---- ---- ---- ---- 249.30 -.80 250.10 2100 ---- ---- ---- ---- 248.30 -.80 249.10 2105 ---- ---- ---- ---- 247.20 -.80 248.00 2110 ---- ---- ---- ---- 246.10 -.80 246.90 2115 ---- ---- ---- ---- 245.10 -.80 245.90 2120 ---- ---- ---- ---- 244.00 -.80 244.80 2125 ---- ---- ---- ---- 243.00 -.80 243.80 2130 ---- ---- ---- ---- 242.00 -.80 242.80 2135 ---- ---- ---- ---- 241.00 -.80 241.80 2140 ---- ---- ---- ---- 240.00 -.70 240.70 2145 ---- ---- ---- ---- 239.00 -.80 239.80 2150 ---- ---- ---- ---- 238.00 -.80 238.80 2155 ---- ---- ---- ---- 237.00 -.80 237.80 2160 ---- ---- ---- ---- 236.10 -.70 236.80 2165 ---- ---- ---- ---- 235.10 -.80 235.90 2170 ---- ---- ---- ---- 234.10 -.80 234.90 2175 ---- ---- ---- ---- 233.20 -.80 234.00 2180 ---- ---- ---- ---- 232.30 -.70 233.00 2185 ---- ---- ---- ---- 231.30 -.80 232.10 2190 ---- ---- ---- ---- 230.40 -.80 231.20 2195 ---- ---- ---- ---- 229.50 -.80 230.30 2200 ---- ---- ---- ---- 228.60 -.80 229.40 2205 ---- ---- ---- ---- 227.70 -.80 228.50 2210 ---- ---- ---- ---- 226.80 -.80 227.60 2215 ---- ---- ---- ---- 226.00 -.70 226.70 2220 ---- ---- ---- ---- 225.10 -.70 225.80 2225 ---- ---- ---- ---- 224.20 -.80 225.00 2230 ---- ---- ---- ---- 223.40 -.70 224.10 2235 ---- ---- ---- ---- 222.50 -.80 223.30 2240 ---- ---- ---- ---- 221.70 -.70 222.40 2245 ---- ---- ---- ---- 220.90 -.70 221.60 2250 ---- ---- ---- ---- 220.00 -.80 220.80 2255 ---- ---- ---- ---- 219.20 -.70 219.90 2260 ---- ---- ---- ---- 218.40 -.70 219.10 2265 ---- ---- ---- ---- 217.60 -.70 218.30 2270 ---- ---- ---- ---- 216.80 -.70 217.50 2275 ---- ---- ---- ---- 216.00 -.70 216.70 2280 ---- ---- ---- ---- 215.20 -.80 216.00 2285 ---- ---- ---- ---- 214.50 -.70 215.20 2290 ---- ---- ---- ---- 213.70 -.70 214.40 2295 ---- ---- ---- ---- 213.00 -.70 213.70 2300 ---- ---- ---- ---- 212.20 -.70 212.90 2305 ---- ---- ---- ---- 211.50 -.70 212.20 2310 ---- ---- ---- ---- 210.70 -.70 211.40 2315 ---- ---- ---- ---- 210.00 -.70 210.70 2320 ---- ---- ---- ---- 209.30 -.70 210.00 2325 ---- ---- ---- ---- 208.60 -.70 209.30 2330 ---- ---- ---- ---- 207.90 -.60 208.50 2335 ---- ---- ---- ---- 207.20 -.60 207.80 2340 ---- ---- ---- ---- 206.50 -.60 207.10 2345 ---- ---- ---- ---- 205.80 -.70 206.50 2350 ---- ---- ---- ---- 205.10 -.70 205.80 2355 ---- ---- ---- ---- 204.40 -.70 205.10 2360 ---- ---- ---- ---- 203.70 -.70 204.40 2365 ---- ---- ---- ---- 203.10 -.70 203.80 2370 ---- ---- ---- ---- 202.40 -.70 203.10 2375 ---- ---- ---- ---- 201.80 -.70 202.50 2380 ---- ---- ---- ---- 201.10 -.70 201.80 2385 ---- ---- ---- ---- 200.50 -.70 201.20 2390 ---- ---- ---- ---- 199.90 -.70 200.60 2400 ---- ---- ---- ---- 198.60 -.70 199.30 2410 ---- ---- ---- ---- 197.40 -.70 198.10 2420 ---- ---- ---- ---- 196.20 -.70 196.90 2425 ---- ---- ---- ---- 195.70 -.60 196.30 2430 ---- ---- ---- ---- 195.10 -.60 195.70 2440 ---- ---- ---- ---- 193.90 -.70 194.60 2450 ---- ---- ---- ---- 192.80 -.70 193.50 2460 ---- ---- ---- ---- 191.70 -.70 192.40 2470 ---- ---- ---- ---- 190.60 -.70 191.30 2475 ---- ---- ---- ---- 190.10 -.60 190.70 2480 ---- ---- ---- ---- 189.60 -.60 190.20 2500 ---- ---- ---- ---- 187.50 -.70 188.20 2525 ---- ---- ---- ---- 185.10 -.60 185.70 2550 ---- ---- ---- ---- 182.70 -.70 183.40 2575 ---- ---- ---- ---- 180.50 -.60 181.10 2600 ---- ---- ---- ---- 178.40 -.60 179.00 2625 ---- ---- ---- ---- 176.40 -.60 177.00 2650 ---- ---- ---- ---- 174.50 -.60 175.10 2675 ---- ---- ---- ---- 172.70 -.60 173.30 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 693.80 -1.30 695.10 1375 ---- ---- ---- ---- 674.00 -1.30 675.30 1400 ---- ---- ---- ---- 654.50 -1.30 655.80 1425 ---- ---- ---- ---- 635.20 -1.30 636.50 1450 ---- ---- ---- ---- 616.20 -1.30 617.50 1475 ---- ---- ---- ---- 597.50 -1.20 598.70 1500 ---- ---- ---- ---- 578.90 -1.20 580.10 1525 ---- ---- ---- ---- 560.70 -1.20 561.90 1550 ---- ---- ---- ---- 542.60 -1.20 543.80 1560 ---- ---- ---- ---- 535.50 -1.20 536.70 1570 ---- ---- ---- ---- 528.40 -1.20 529.60 1575 ---- ---- ---- ---- 524.90 -1.10 526.00 1580 ---- ---- ---- ---- 521.30 -1.20 522.50 1590 ---- ---- ---- ---- 514.30 -1.20 515.50 1600 ---- ---- ---- ---- 507.30 -1.20 508.50 1610 ---- ---- ---- ---- 500.40 -1.10 501.50 1620 ---- ---- ---- ---- 493.50 -1.10 494.60 1625 ---- ---- ---- ---- 490.00 -1.20 491.20 1630 ---- ---- ---- ---- 486.60 -1.10 487.70 1640 ---- ---- ---- ---- 479.80 -1.10 480.90 1650 ---- ---- ---- ---- 473.00 -1.10 474.10 1655 ---- ---- ---- ---- 469.70 -1.10 470.80 1660 ---- ---- ---- ---- 466.30 -1.10 467.40 1665 ---- ---- ---- ---- 462.90 -1.10 464.00 1670 ---- ---- ---- ---- 459.60 -1.10 460.70 1675 ---- ---- ---- ---- 456.30 -1.10 457.40 1680 ---- ---- ---- ---- 453.00 -1.10 454.10 1685 ---- ---- ---- ---- 449.70 -1.00 450.70 1690 ---- ---- ---- ---- 446.40 -1.10 447.50 1695 ---- ---- ---- ---- 443.10 -1.10 444.20 1700 ---- ---- ---- ---- 439.80 -1.10 440.90 1705 ---- ---- ---- ---- 436.60 -1.00 437.60 1710 ---- ---- ---- ---- 433.30 -1.10 434.40 1715 ---- ---- ---- ---- 430.10 -1.10 431.20 1720 ---- ---- ---- ---- 426.90 -1.00 427.90 1725 ---- ---- ---- ---- 423.70 -1.00 424.70 1730 ---- ---- ---- ---- 420.50 -1.00 421.50 1735 ---- ---- ---- ---- 417.30 -1.00 418.30 1740 ---- ---- ---- ---- 414.10 -1.10 415.20 1745 ---- ---- ---- ---- 411.00 -1.00 412.00 1750 ---- ---- ---- ---- 407.80 -1.10 408.90 1755 ---- ---- ---- ---- 404.70 -1.00 405.70 1760 ---- ---- ---- ---- 401.60 -1.00 402.60 1765 ---- ---- ---- ---- 398.50 -1.00 399.50 1770 ---- ---- ---- ---- 395.40 -1.00 396.40 1775 ---- ---- ---- ---- 392.30 -1.10 393.40 1780 ---- ---- ---- ---- 389.30 -1.00 390.30 1785 ---- ---- ---- ---- 386.30 -1.00 387.30 1790 ---- ---- ---- ---- 383.30 -1.00 384.30 1795 ---- ---- ---- ---- 380.30 -1.00 381.30 1800 ---- ---- ---- ---- 377.40 -1.00 378.40 1805 ---- ---- ---- ---- 374.50 -1.00 375.50 1810 ---- ---- ---- ---- 371.60 -1.00 372.60 1815 ---- ---- ---- ---- 368.70 -1.00 369.70 1820 ---- ---- ---- ---- 365.90 -1.00 366.90 1825 ---- ---- ---- ---- 363.10 -1.00 364.10 1830 ---- ---- ---- ---- 360.30 -1.00 361.30 1835 ---- ---- ---- ---- 357.60 -.90 358.50 1840 ---- ---- ---- ---- 354.90 -.90 355.80 1845 ---- ---- ---- ---- 352.20 -1.00 353.20 1850 ---- ---- ---- ---- 349.60 -.90 350.50 1855 ---- ---- ---- ---- 347.00 -.90 347.90 1860 ---- ---- ---- ---- 344.40 -1.00 345.40 1865 ---- ---- ---- ---- 341.90 -1.00 342.90 1870 ---- ---- ---- ---- 339.40 -1.00 340.40 1875 ---- ---- ---- ---- 337.00 -1.00 338.00 1880 ---- ---- ---- ---- 334.60 -1.00 335.60 1885 ---- ---- ---- ---- 332.30 -.90 333.20 1890 ---- ---- ---- ---- 330.00 -.90 330.90 1895 ---- ---- ---- ---- 327.80 -.90 328.70 1900 ---- ---- ---- ---- 325.60 -.90 326.50 1905 ---- ---- ---- ---- 323.40 -1.00 324.40 1910 ---- ---- ---- ---- 321.30 -1.00 322.30 1915 ---- ---- ---- ---- 319.30 -.90 320.20 1920 ---- ---- ---- ---- 317.30 -.90 318.20 1925 ---- ---- ---- ---- 315.40 -.90 316.30 1930 ---- ---- ---- ---- 313.50 -.90 314.40 1935 ---- ---- ---- ---- 311.60 -.90 312.50 1940 ---- ---- ---- ---- 309.80 -.90 310.70 1945 ---- ---- ---- ---- 308.00 -1.00 309.00 1950 ---- ---- ---- ---- 306.30 -.90 307.20 1955 ---- ---- ---- ---- 304.60 -.90 305.50 1960 ---- ---- ---- ---- 303.00 -.90 303.90 1965 ---- ---- ---- ---- 301.40 -.90 302.30 1970 ---- ---- ---- ---- 299.80 -.90 300.70 1975 ---- ---- ---- ---- 298.30 -.90 299.20 1980 ---- ---- ---- ---- 296.80 -.90 297.70 1985 ---- ---- ---- ---- 295.30 -.90 296.20 1990 ---- ---- ---- ---- 293.90 -.80 294.70 1995 ---- ---- ---- ---- 292.50 -.80 293.30 2000 ---- ---- ---- ---- 291.10 -.80 291.90 2005 ---- ---- ---- ---- 289.70 -.90 290.60 2010 ---- ---- ---- ---- 288.40 -.80 289.20 2015 ---- ---- ---- ---- 287.00 -.90 287.90 2020 ---- ---- ---- ---- 285.70 -.90 286.60 2025 ---- ---- ---- ---- 284.50 -.80 285.30 2030 ---- ---- ---- ---- 283.20 -.90 284.10 2035 ---- ---- ---- ---- 282.00 -.80 282.80 2040 ---- ---- ---- ---- 280.70 -.90 281.60 2045 ---- ---- ---- ---- 279.50 -.90 280.40 2050 ---- ---- ---- ---- 278.30 -.90 279.20 2055 ---- ---- ---- ---- 277.10 -.90 278.00 2060 ---- ---- ---- ---- 276.00 -.80 276.80 2065 ---- ---- ---- ---- 274.80 -.80 275.60 2070 ---- ---- ---- ---- 273.70 -.80 274.50 2075 ---- ---- ---- ---- 272.50 -.90 273.40 2080 ---- ---- ---- ---- 271.40 -.90 272.30 2085 ---- ---- ---- ---- 270.30 -.90 271.20 2090 ---- ---- ---- ---- 269.20 -.90 270.10 2095 ---- ---- ---- ---- 268.20 -.80 269.00 2100 ---- ---- ---- ---- 267.10 -.80 267.90 2105 ---- ---- ---- ---- 266.10 -.80 266.90 2110 ---- ---- ---- ---- 265.00 -.80 265.80 2115 ---- ---- ---- ---- 264.00 -.80 264.80 2120 ---- ---- ---- ---- 263.00 -.80 263.80 2125 ---- ---- ---- ---- 262.00 -.80 262.80 2130 ---- ---- ---- ---- 261.00 -.80 261.80 2135 ---- ---- ---- ---- 260.00 -.80 260.80 2140 ---- ---- ---- ---- 259.00 -.80 259.80 2145 ---- ---- ---- ---- 258.00 -.80 258.80 2150 ---- ---- ---- ---- 257.10 -.70 257.80 2155 ---- ---- ---- ---- 256.10 -.80 256.90 2160 ---- ---- ---- ---- 255.20 -.70 255.90 2165 ---- ---- ---- ---- 254.20 -.80 255.00 2170 ---- ---- ---- ---- 253.30 -.80 254.10 2175 ---- ---- ---- ---- 252.40 -.80 253.20 2180 ---- ---- ---- ---- 251.50 -.70 252.20 2185 ---- ---- ---- ---- 250.60 -.70 251.30 2190 ---- ---- ---- ---- 249.70 -.70 250.40 2195 ---- ---- ---- ---- 248.80 -.80 249.60 2200 ---- ---- ---- ---- 247.90 -.80 248.70 2205 ---- ---- ---- ---- 247.00 -.80 247.80 2210 ---- ---- ---- ---- 246.20 -.70 246.90 2215 ---- ---- ---- ---- 245.30 -.80 246.10 2220 ---- ---- ---- ---- 244.50 -.70 245.20 2225 ---- ---- ---- ---- 243.60 -.80 244.40 2230 ---- ---- ---- ---- 242.80 -.80 243.60 2235 ---- ---- ---- ---- 242.00 -.70 242.70 2240 ---- ---- ---- ---- 241.20 -.70 241.90 2245 ---- ---- ---- ---- 240.40 -.70 241.10 2250 ---- ---- ---- ---- 239.60 -.70 240.30 2255 ---- ---- ---- ---- 238.80 -.70 239.50 2260 ---- ---- ---- ---- 238.00 -.70 238.70 2265 ---- ---- ---- ---- 237.20 -.80 238.00 2270 ---- ---- ---- ---- 236.50 -.70 237.20 2275 ---- ---- ---- ---- 235.70 -.70 236.40 2280 ---- ---- ---- ---- 234.90 -.80 235.70 2285 ---- ---- ---- ---- 234.20 -.70 234.90 2290 ---- ---- ---- ---- 233.50 -.70 234.20 2295 ---- ---- ---- ---- 232.70 -.80 233.50 2300 ---- ---- ---- ---- 232.00 -.70 232.70 2305 ---- ---- ---- ---- 231.30 -.70 232.00 2310 ---- ---- ---- ---- 230.60 -.70 231.30 2315 ---- ---- ---- ---- 229.90 -.70 230.60 2320 ---- ---- ---- ---- 229.20 -.70 229.90 2325 ---- ---- ---- ---- 228.50 -.70 229.20 2330 ---- ---- ---- ---- 227.80 -.70 228.50 2335 ---- ---- ---- ---- 227.10 -.80 227.90 2340 ---- ---- ---- ---- 226.50 -.70 227.20 2345 ---- ---- ---- ---- 225.80 -.70 226.50 2350 ---- ---- ---- ---- 225.20 -.70 225.90 2355 ---- ---- ---- ---- 224.50 -.70 225.20 2360 ---- ---- ---- ---- 223.90 -.70 224.60 2365 ---- ---- ---- ---- 223.20 -.70 223.90 2370 ---- ---- ---- ---- 222.60 -.70 223.30 2375 ---- ---- ---- ---- 222.00 -.70 222.70 2380 ---- ---- ---- ---- 221.40 -.70 222.10 2385 ---- ---- ---- ---- 220.80 -.70 221.50 2390 ---- ---- ---- ---- 220.20 -.70 220.90 2395 ---- ---- ---- ---- 219.60 -.70 220.30 2400 ---- ---- ---- ---- 219.00 -.70 219.70 2410 ---- ---- ---- ---- 217.80 -.70 218.50 2420 ---- ---- ---- ---- 216.70 -.70 217.40 2425 ---- ---- ---- ---- 216.10 -.70 216.80 2430 ---- ---- ---- ---- 215.60 -.60 216.20 2440 ---- ---- ---- ---- 214.50 -.60 215.10 2450 ---- ---- ---- ---- 213.40 -.70 214.10 2460 ---- ---- ---- ---- 212.30 -.70 213.00 2470 ---- ---- ---- ---- 211.30 -.70 212.00 2475 ---- ---- ---- ---- 210.80 -.70 211.50 2480 ---- ---- ---- ---- 210.30 -.70 211.00 2490 ---- ---- ---- ---- 209.30 -.70 210.00 2500 ---- ---- ---- ---- 208.30 -.70 209.00 2525 ---- ---- ---- ---- 206.00 -.70 206.70 2550 ---- ---- ---- ---- 203.80 -.60 204.40 2575 ---- ---- ---- ---- 201.70 -.60 202.30 2600 ---- ---- ---- ---- 199.70 -.60 200.30 2625 ---- ---- ---- ---- 197.80 -.60 198.40 2650 ---- ---- ---- ---- 196.00 -.60 196.60 2675 ---- ---- ---- ---- 194.30 -.60 194.90 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 694.00 -1.30 695.30 1400 ---- ---- ---- ---- 674.70 -1.30 676.00 1425 ---- ---- ---- ---- 655.70 -1.30 657.00 1450 ---- ---- ---- ---- 637.00 -1.20 638.20 1475 ---- ---- ---- ---- 618.50 -1.30 619.80 1500 ---- ---- ---- ---- 600.30 -1.20 601.50 1525 ---- ---- ---- ---- 582.30 -1.20 583.50 1550 ---- ---- ---- ---- 564.60 -1.20 565.80 1570 ---- ---- ---- ---- 550.60 -1.20 551.80 1575 ---- ---- ---- ---- 547.10 -1.20 548.30 1580 ---- ---- ---- ---- 543.70 -1.20 544.90 1590 ---- ---- ---- ---- 536.80 -1.10 537.90 1600 ---- ---- ---- ---- 529.90 -1.20 531.10 1610 ---- ---- ---- ---- 523.10 -1.20 524.30 1620 ---- ---- ---- ---- 516.30 -1.20 517.50 1625 ---- ---- ---- ---- 512.90 -1.20 514.10 1630 ---- ---- ---- ---- 509.60 -1.10 510.70 1640 ---- ---- ---- ---- 502.90 -1.10 504.00 1650 ---- ---- ---- ---- 496.20 -1.10 497.30 1660 ---- ---- ---- ---- 489.60 -1.10 490.70 1670 ---- ---- ---- ---- 483.00 -1.10 484.10 1675 ---- ---- ---- ---- 479.70 -1.10 480.80 1680 ---- ---- ---- ---- 476.40 -1.20 477.60 1685 ---- ---- ---- ---- 473.20 -1.10 474.30 1690 ---- ---- ---- ---- 469.90 -1.20 471.10 1695 ---- ---- ---- ---- 466.70 -1.10 467.80 1700 ---- ---- ---- ---- 463.50 -1.10 464.60 1705 ---- ---- ---- ---- 460.30 -1.10 461.40 1710 ---- ---- ---- ---- 457.10 -1.10 458.20 1715 ---- ---- ---- ---- 453.90 -1.10 455.00 1720 ---- ---- ---- ---- 450.70 -1.10 451.80 1725 ---- ---- ---- ---- 447.50 -1.10 448.60 1730 ---- ---- ---- ---- 444.40 -1.10 445.50 1735 ---- ---- ---- ---- 441.20 -1.10 442.30 1740 ---- ---- ---- ---- 438.10 -1.10 439.20 1745 ---- ---- ---- ---- 435.00 -1.00 436.00 1750 ---- ---- ---- ---- 431.90 -1.00 432.90 1755 ---- ---- ---- ---- 428.70 -1.10 429.80 1760 ---- ---- ---- ---- 425.70 -1.00 426.70 1765 ---- ---- ---- ---- 422.60 -1.00 423.60 1770 ---- ---- ---- ---- 419.50 -1.10 420.60 1775 ---- ---- ---- ---- 416.50 -1.00 417.50 1780 ---- ---- ---- ---- 413.40 -1.10 414.50 1785 ---- ---- ---- ---- 410.40 -1.00 411.40 1790 ---- ---- ---- ---- 407.40 -1.00 408.40 1795 ---- ---- ---- ---- 404.40 -1.00 405.40 1800 ---- ---- ---- ---- 401.40 -1.10 402.50 1805 ---- ---- ---- ---- 398.50 -1.00 399.50 1810 ---- ---- ---- ---- 395.60 -1.00 396.60 1815 ---- ---- ---- ---- 392.70 -1.00 393.70 1820 ---- ---- ---- ---- 389.80 -1.00 390.80 1825 ---- ---- ---- ---- 386.90 -1.10 388.00 1830 ---- ---- ---- ---- 384.10 -1.00 385.10 1835 ---- ---- ---- ---- 381.30 -1.00 382.30 1840 ---- ---- ---- ---- 378.60 -1.00 379.60 1845 ---- ---- ---- ---- 375.80 -1.00 376.80 1850 ---- ---- ---- ---- 373.10 -1.00 374.10 1855 ---- ---- ---- ---- 370.50 -1.00 371.50 1860 ---- ---- ---- ---- 367.80 -1.00 368.80 1865 ---- ---- ---- ---- 365.20 -1.00 366.20 1870 ---- ---- ---- ---- 362.70 -1.00 363.70 1875 ---- ---- ---- ---- 360.20 -.90 361.10 1880 ---- ---- ---- ---- 357.70 -1.00 358.70 1885 ---- ---- ---- ---- 355.30 -.90 356.20 1890 ---- ---- ---- ---- 352.90 -.90 353.80 1895 ---- ---- ---- ---- 350.50 -1.00 351.50 1900 ---- ---- ---- ---- 348.20 -1.00 349.20 1905 ---- ---- ---- ---- 346.00 -.90 346.90 1910 ---- ---- ---- ---- 343.80 -.90 344.70 1915 ---- ---- ---- ---- 341.60 -1.00 342.60 1920 ---- ---- ---- ---- 339.50 -1.00 340.50 1925 ---- ---- ---- ---- 337.50 -.90 338.40 1930 ---- ---- ---- ---- 335.50 -.90 336.40 1935 ---- ---- ---- ---- 333.50 -.90 334.40 1940 ---- ---- ---- ---- 331.60 -.90 332.50 1945 ---- ---- ---- ---- 329.80 -.90 330.70 1950 ---- ---- ---- ---- 328.00 -.90 328.90 1955 ---- ---- ---- ---- 326.20 -.90 327.10 1960 ---- ---- ---- ---- 324.50 -.90 325.40 1965 ---- ---- ---- ---- 322.80 -.90 323.70 1970 ---- ---- ---- ---- 321.20 -.90 322.10 1975 ---- ---- ---- ---- 319.60 -.90 320.50 1980 ---- ---- ---- ---- 318.00 -.90 318.90 1985 ---- ---- ---- ---- 316.50 -.90 317.40 1990 ---- ---- ---- ---- 315.00 -.90 315.90 1995 ---- ---- ---- ---- 313.60 -.90 314.50 2000 ---- ---- ---- ---- 312.20 -.90 313.10 2005 ---- ---- ---- ---- 310.80 -.90 311.70 2010 ---- ---- ---- ---- 309.40 -.90 310.30 2015 ---- ---- ---- ---- 308.10 -.90 309.00 2020 ---- ---- ---- ---- 306.80 -.90 307.70 2025 ---- ---- ---- ---- 305.50 -.90 306.40 2030 ---- ---- ---- ---- 304.20 -.90 305.10 2035 ---- ---- ---- ---- 303.00 -.90 303.90 2040 ---- ---- ---- ---- 301.80 -.80 302.60 2045 ---- ---- ---- ---- 300.60 -.80 301.40 2050 ---- ---- ---- ---- 299.40 -.80 300.20 2055 ---- ---- ---- ---- 298.20 -.90 299.10 2060 ---- ---- ---- ---- 297.00 -.90 297.90 2065 ---- ---- ---- ---- 295.90 -.90 296.80 2070 ---- ---- ---- ---- 294.80 -.80 295.60 2075 ---- ---- ---- ---- 293.70 -.80 294.50 2080 ---- ---- ---- ---- 292.60 -.80 293.40 2085 ---- ---- ---- ---- 291.50 -.80 292.30 2090 ---- ---- ---- ---- 290.40 -.80 291.20 2095 ---- ---- ---- ---- 289.30 -.90 290.20 2100 ---- ---- ---- ---- 288.30 -.80 289.10 2105 ---- ---- ---- ---- 287.20 -.90 288.10 2110 ---- ---- ---- ---- 286.20 -.90 287.10 2115 ---- ---- ---- ---- 285.20 -.80 286.00 2120 ---- ---- ---- ---- 284.20 -.80 285.00 2125 ---- ---- ---- ---- 283.20 -.80 284.00 2130 ---- ---- ---- ---- 282.20 -.80 283.00 2135 ---- ---- ---- ---- 281.20 -.80 282.00 2140 ---- ---- ---- ---- 280.20 -.90 281.10 2145 ---- ---- ---- ---- 279.30 -.80 280.10 2150 ---- ---- ---- ---- 278.30 -.80 279.10 2155 ---- ---- ---- ---- 277.40 -.80 278.20 2160 ---- ---- ---- ---- 276.40 -.80 277.20 2165 ---- ---- ---- ---- 275.50 -.80 276.30 2170 ---- ---- ---- ---- 274.60 -.80 275.40 2175 ---- ---- ---- ---- 273.60 -.80 274.40 2180 ---- ---- ---- ---- 272.70 -.80 273.50 2185 ---- ---- ---- ---- 271.80 -.80 272.60 2190 ---- ---- ---- ---- 270.90 -.80 271.70 2195 ---- ---- ---- ---- 270.00 -.80 270.80 2200 ---- ---- ---- ---- 269.10 -.80 269.90 2205 ---- ---- ---- ---- 268.20 -.80 269.00 2210 ---- ---- ---- ---- 267.30 -.80 268.10 2215 ---- ---- ---- ---- 266.40 -.80 267.20 2220 ---- ---- ---- ---- 265.60 -.70 266.30 2225 ---- ---- ---- ---- 264.70 -.80 265.50 2230 ---- ---- ---- ---- 263.80 -.80 264.60 2235 ---- ---- ---- ---- 263.00 -.80 263.80 2240 ---- ---- ---- ---- 262.10 -.80 262.90 2245 ---- ---- ---- ---- 261.30 -.80 262.10 2250 ---- ---- ---- ---- 260.40 -.80 261.20 2255 ---- ---- ---- ---- 259.60 -.80 260.40 2260 ---- ---- ---- ---- 258.80 -.80 259.60 2265 ---- ---- ---- ---- 258.00 -.70 258.70 2270 ---- ---- ---- ---- 257.10 -.80 257.90 2275 ---- ---- ---- ---- 256.30 -.80 257.10 2280 ---- ---- ---- ---- 255.50 -.80 256.30 2285 ---- ---- ---- ---- 254.70 -.80 255.50 2290 ---- ---- ---- ---- 253.90 -.80 254.70 2295 ---- ---- ---- ---- 253.20 -.70 253.90 2300 ---- ---- ---- ---- 252.40 -.70 253.10 2305 ---- ---- ---- ---- 251.60 -.80 252.40 2310 ---- ---- ---- ---- 250.80 -.80 251.60 2315 ---- ---- ---- ---- 250.10 -.70 250.80 2320 ---- ---- ---- ---- 249.30 -.80 250.10 2325 ---- ---- ---- ---- 248.60 -.70 249.30 2330 ---- ---- ---- ---- 247.80 -.80 248.60 2335 ---- ---- ---- ---- 247.10 -.70 247.80 2340 ---- ---- ---- ---- 246.30 -.80 247.10 2345 ---- ---- ---- ---- 245.60 -.80 246.40 2350 ---- ---- ---- ---- 244.90 -.70 245.60 2355 ---- ---- ---- ---- 244.20 -.70 244.90 2360 ---- ---- ---- ---- 243.50 -.70 244.20 2365 ---- ---- ---- ---- 242.80 -.70 243.50 2370 ---- ---- ---- ---- 242.10 -.70 242.80 2375 ---- ---- ---- ---- 241.40 -.70 242.10 2380 ---- ---- ---- ---- 240.70 -.70 241.40 2385 ---- ---- ---- ---- 240.00 -.80 240.80 2390 ---- ---- ---- ---- 239.40 -.70 240.10 2395 ---- ---- ---- ---- 238.70 -.70 239.40 2400 ---- ---- ---- ---- 238.00 -.80 238.80 2405 ---- ---- ---- ---- 237.40 -.70 238.10 2410 ---- ---- ---- ---- 236.70 -.70 237.40 2420 ---- ---- ---- ---- 235.50 -.70 236.20 2425 ---- ---- ---- ---- 234.80 -.70 235.50 2430 ---- ---- ---- ---- 234.20 -.70 234.90 2440 ---- ---- ---- ---- 233.00 -.70 233.70 2450 ---- ---- ---- ---- 231.80 -.70 232.50 2460 ---- ---- ---- ---- 230.60 -.70 231.30 2470 ---- ---- ---- ---- 229.40 -.70 230.10 2475 ---- ---- ---- ---- 228.80 -.70 229.50 2480 ---- ---- ---- ---- 228.30 -.70 229.00 2490 ---- ---- ---- ---- 227.10 -.70 227.80 2500 ---- ---- ---- ---- 226.00 -.70 226.70 2525 ---- ---- ---- ---- 223.40 -.70 224.10 2550 ---- ---- ---- ---- 220.80 -.70 221.50 2575 ---- ---- ---- ---- 218.40 -.70 219.10 2600 ---- ---- ---- ---- 216.10 -.60 216.70 2625 ---- ---- ---- ---- 213.90 -.60 214.50 2650 ---- ---- ---- ---- 211.80 -.60 212.40 2675 ---- ---- ---- ---- 209.70 -.70 210.40 2700 ---- ---- ---- ---- 207.80 -.70 208.50 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 676.70 -1.30 678.00 1425 ---- ---- ---- ---- 657.60 -1.30 658.90 1450 ---- ---- ---- ---- 638.90 -1.30 640.20 1475 ---- ---- ---- ---- 620.40 -1.30 621.70 1500 ---- ---- ---- ---- 602.20 -1.30 603.50 1525 ---- ---- ---- ---- 584.30 -1.30 585.60 1550 ---- ---- ---- ---- 566.70 -1.30 568.00 1575 ---- ---- ---- ---- 549.40 -1.20 550.60 1580 ---- ---- ---- ---- 546.00 -1.20 547.20 1590 ---- ---- ---- ---- 539.10 -1.20 540.30 1600 ---- ---- ---- ---- 532.30 -1.20 533.50 1610 ---- ---- ---- ---- 525.60 -1.20 526.80 1620 ---- ---- ---- ---- 518.90 -1.20 520.10 1625 ---- ---- ---- ---- 515.50 -1.20 516.70 1630 ---- ---- ---- ---- 512.20 -1.20 513.40 1640 ---- ---- ---- ---- 505.60 -1.20 506.80 1650 ---- ---- ---- ---- 499.10 -1.10 500.20 1660 ---- ---- ---- ---- 492.60 -1.10 493.70 1670 ---- ---- ---- ---- 486.10 -1.20 487.30 1675 ---- ---- ---- ---- 482.90 -1.20 484.10 1680 ---- ---- ---- ---- 479.70 -1.20 480.90 1685 ---- ---- ---- ---- 476.60 -1.10 477.70 1690 ---- ---- ---- ---- 473.40 -1.20 474.60 1695 ---- ---- ---- ---- 470.30 -1.20 471.50 1700 ---- ---- ---- ---- 467.20 -1.10 468.30 1705 ---- ---- ---- ---- 464.10 -1.20 465.30 1710 ---- ---- ---- ---- 461.10 -1.10 462.20 1715 ---- ---- ---- ---- 458.00 -1.10 459.10 1720 ---- ---- ---- ---- 455.00 -1.10 456.10 1725 ---- ---- ---- ---- 452.00 -1.10 453.10 1730 ---- ---- ---- ---- 449.00 -1.10 450.10 1735 ---- ---- ---- ---- 446.10 -1.10 447.20 1740 ---- ---- ---- ---- 443.10 -1.10 444.20 1745 ---- ---- ---- ---- 440.20 -1.10 441.30 1750 ---- ---- ---- ---- 437.30 -1.10 438.40 1755 ---- ---- ---- ---- 434.50 -1.10 435.60 1760 ---- ---- ---- ---- 431.70 -1.00 432.70 1765 ---- ---- ---- ---- 428.80 -1.10 429.90 1770 ---- ---- ---- ---- 426.10 -1.10 427.20 1775 ---- ---- ---- ---- 423.30 -1.10 424.40 1780 ---- ---- ---- ---- 420.60 -1.10 421.70 1785 ---- ---- ---- ---- 417.90 -1.10 419.00 1790 ---- ---- ---- ---- 415.30 -1.00 416.30 1795 ---- ---- ---- ---- 412.60 -1.10 413.70 1800 ---- ---- ---- ---- 410.00 -1.10 411.10 1805 ---- ---- ---- ---- 407.40 -1.10 408.50 1810 ---- ---- ---- ---- 404.90 -1.00 405.90 1815 ---- ---- ---- ---- 402.40 -1.00 403.40 1820 ---- ---- ---- ---- 399.90 -1.00 400.90 1825 ---- ---- ---- ---- 397.40 -1.10 398.50 1830 ---- ---- ---- ---- 395.00 -1.00 396.00 1835 ---- ---- ---- ---- 392.60 -1.00 393.60 1840 ---- ---- ---- ---- 390.20 -1.00 391.20 1845 ---- ---- ---- ---- 387.80 -1.10 388.90 1850 ---- ---- ---- ---- 385.50 -1.10 386.60 1855 ---- ---- ---- ---- 383.20 -1.10 384.30 1860 ---- ---- ---- ---- 381.00 -1.00 382.00 1865 ---- ---- ---- ---- 378.80 -1.00 379.80 1870 ---- ---- ---- ---- 376.60 -1.00 377.60 1875 ---- ---- ---- ---- 374.40 -1.00 375.40 1880 ---- ---- ---- ---- 372.20 -1.00 373.20 1885 ---- ---- ---- ---- 370.10 -1.00 371.10 1890 ---- ---- ---- ---- 368.00 -1.00 369.00 1895 ---- ---- ---- ---- 366.00 -1.00 367.00 1900 ---- ---- ---- ---- 364.00 -1.00 365.00 1905 ---- ---- ---- ---- 362.00 -1.00 363.00 1910 ---- ---- ---- ---- 360.00 -1.00 361.00 1915 ---- ---- ---- ---- 358.10 -.90 359.00 1920 ---- ---- ---- ---- 356.20 -.90 357.10 1925 ---- ---- ---- ---- 354.30 -.90 355.20 1930 ---- ---- ---- ---- 352.40 -1.00 353.40 1935 ---- ---- ---- ---- 350.60 -1.00 351.60 1940 ---- ---- ---- ---- 348.80 -1.00 349.80 1945 ---- ---- ---- ---- 347.00 -1.00 348.00 1950 ---- ---- ---- ---- 345.30 -1.00 346.30 1955 ---- ---- ---- ---- 343.60 -1.00 344.60 1960 ---- ---- ---- ---- 341.90 -1.00 342.90 1965 ---- ---- ---- ---- 340.30 -.90 341.20 1970 ---- ---- ---- ---- 338.60 -1.00 339.60 1975 ---- ---- ---- ---- 337.00 -1.00 338.00 1980 ---- ---- ---- ---- 335.50 -.90 336.40 1985 ---- ---- ---- ---- 333.90 -1.00 334.90 1990 ---- ---- ---- ---- 332.40 -.90 333.30 1995 ---- ---- ---- ---- 330.90 -.90 331.80 2000 ---- ---- ---- ---- 329.40 -1.00 330.40 2005 ---- ---- ---- ---- 328.00 -.90 328.90 2010 ---- ---- ---- ---- 326.60 -.90 327.50 2015 ---- ---- ---- ---- 325.20 -.90 326.10 2020 ---- ---- ---- ---- 323.80 -.90 324.70 2025 ---- ---- ---- ---- 322.50 -.90 323.40 2030 ---- ---- ---- ---- 321.20 -.90 322.10 2035 ---- ---- ---- ---- 319.90 -.90 320.80 2040 ---- ---- ---- ---- 318.60 -.90 319.50 2045 ---- ---- ---- ---- 317.30 -.90 318.20 2050 ---- ---- ---- ---- 316.10 -.90 317.00 2055 ---- ---- ---- ---- 314.90 -.90 315.80 2060 ---- ---- ---- ---- 313.70 -.90 314.60 2065 ---- ---- ---- ---- 312.60 -.90 313.50 2070 ---- ---- ---- ---- 311.40 -.90 312.30 2075 ---- ---- ---- ---- 310.30 -.90 311.20 2080 ---- ---- ---- ---- 309.20 -.90 310.10 2085 ---- ---- ---- ---- 308.10 -.90 309.00 2090 ---- ---- ---- ---- 307.10 -.90 308.00 2095 ---- ---- ---- ---- 306.00 -.90 306.90 2100 ---- ---- ---- ---- 305.00 -.90 305.90 2105 ---- ---- ---- ---- 304.00 -.90 304.90 2110 ---- ---- ---- ---- 303.00 -.90 303.90 2115 ---- ---- ---- ---- 302.00 -.90 302.90 2120 ---- ---- ---- ---- 301.10 -.80 301.90 2125 ---- ---- ---- ---- 300.10 -.90 301.00 2130 ---- ---- ---- ---- 299.20 -.80 300.00 2135 ---- ---- ---- ---- 298.30 -.80 299.10 2140 ---- ---- ---- ---- 297.40 -.80 298.20 2145 ---- ---- ---- ---- 296.50 -.80 297.30 2150 ---- ---- ---- ---- 295.60 -.80 296.40 2155 ---- ---- ---- ---- 294.70 -.90 295.60 2160 ---- ---- ---- ---- 293.80 -.90 294.70 2165 ---- ---- ---- ---- 293.00 -.80 293.80 2170 ---- ---- ---- ---- 292.10 -.90 293.00 2175 ---- ---- ---- ---- 291.30 -.90 292.20 2180 ---- ---- ---- ---- 290.50 -.80 291.30 2185 ---- ---- ---- ---- 289.70 -.80 290.50 2190 ---- ---- ---- ---- 288.80 -.90 289.70 2195 ---- ---- ---- ---- 288.00 -.90 288.90 2200 ---- ---- ---- ---- 287.20 -.90 288.10 2205 ---- ---- ---- ---- 286.50 -.80 287.30 2210 ---- ---- ---- ---- 285.70 -.80 286.50 2215 ---- ---- ---- ---- 284.90 -.80 285.70 2220 ---- ---- ---- ---- 284.10 -.90 285.00 2225 ---- ---- ---- ---- 283.40 -.80 284.20 2230 ---- ---- ---- ---- 282.60 -.80 283.40 2235 ---- ---- ---- ---- 281.90 -.80 282.70 2240 ---- ---- ---- ---- 281.10 -.90 282.00 2245 ---- ---- ---- ---- 280.40 -.80 281.20 2250 ---- ---- ---- ---- 279.70 -.80 280.50 2255 ---- ---- ---- ---- 279.00 -.80 279.80 2260 ---- ---- ---- ---- 278.30 -.80 279.10 2270 ---- ---- ---- ---- 276.90 -.80 277.70 2275 ---- ---- ---- ---- 276.20 -.80 277.00 2280 ---- ---- ---- ---- 275.50 -.80 276.30 2290 ---- ---- ---- ---- 274.20 -.80 275.00 2300 ---- ---- ---- ---- 272.90 -.80 273.70 2310 ---- ---- ---- ---- 271.60 -.80 272.40 2320 ---- ---- ---- ---- 270.40 -.70 271.10 2325 ---- ---- ---- ---- 269.70 -.80 270.50 2330 ---- ---- ---- ---- 269.10 -.80 269.90 2340 ---- ---- ---- ---- 267.90 -.80 268.70 2350 ---- ---- ---- ---- 266.80 -.70 267.50 2360 ---- ---- ---- ---- 265.60 -.80 266.40 2375 ---- ---- ---- ---- 263.90 -.80 264.70 2400 ---- ---- ---- ---- 261.30 -.70 262.00 2425 ---- ---- ---- ---- 258.80 -.70 259.50 2450 ---- ---- ---- ---- 256.40 -.70 257.10 2475 ---- ---- ---- ---- 254.10 -.80 254.90 2500 ---- ---- ---- ---- 252.00 -.80 252.80 2525 ---- ---- ---- ---- 250.00 -.80 250.80 2550 ---- ---- ---- ---- 248.20 -.70 248.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27046 20241 382360 OG JAN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 48 1050 ---- ---- ---- ---- .10 UNCH .10 36 1100 ---- ---- ---- ---- .10 UNCH .10 202 1150 ---- ---- ---- ---- .10 UNCH .10 611 1175 ---- ---- ---- ---- .10 UNCH .10 70 1200 ---- ---- ---- ---- .10 UNCH .10 2119 1225 ---- ---- ---- ---- .10 UNCH .10 67 1250 ---- ---- ---- ---- .10 UNCH .10 286 1275 ---- ---- ---- ---- .10 UNCH .10 205 1300 ---- ---- ---- ---- .10 UNCH .10 567 1325 ---- ---- ---- ---- .10 UNCH .10 568 1350 ---- ---- ---- ---- .10 UNCH .10 210 1360 ---- ---- ---- ---- .10 UNCH .10 183 1370 ---- ---- ---- ---- .10 UNCH .10 112 1375 ---- ---- ---- ---- .10 UNCH .10 123 1380 ---- ---- ---- ---- .10 UNCH .10 233 1390 ---- ---- ---- ---- .10 UNCH .10 73 1400 ---- ---- ---- ---- .10 UNCH 75 .10 1701 1410 ---- ---- ---- ---- .10 UNCH .10 3 200 1420 ---- ---- ---- ---- .10 UNCH .10 7 304 1425 ---- ---- ---- ---- .10 UNCH .10 14 59 1430 .10 .10 .10 .10 .10 UNCH 5 .10 29 1440 .10 .10 .10 .10 .10 UNCH 5 .10 6 153 1445 ---- ---- ---- ---- .10 UNCH .10 70 1450 ---- ---- ---- ---- .10 UNCH .10 2 932 1455 ---- ---- ---- ---- .10 UNCH .10 171 1460 ---- ---- ---- ---- .10 UNCH 6 .10 2 1598 1465 ---- ---- ---- ---- .10 UNCH .10 161 1470 ---- ---- ---- ---- .10 UNCH .10 197 1475 .10 .10 .10 .10 .10 UNCH 5 .10 186 1480 .10 .10 .10 .10 .10 UNCH 18 .10 113 1485 ---- ---- ---- ---- .10 UNCH .10 121 1490 ---- ---- ---- ---- .10 UNCH .10 113 1495 .10 .10 .10 .10 .10 -.10 10 .20 79 1500 .20 .20 .20 .20 .10 -.10 228 .20 2 4493 1505 ---- ---- ---- ---- .10 -.10 .20 16 1510 ---- ---- ---- ---- .10 -.10 .20 131 1515 ---- ---- ---- ---- .20 UNCH .20 192 1520 ---- ---- ---- ---- .20 UNCH .20 2 245 1525 .20 .20 .20 .20 .20 UNCH 7 .20 119 1530 .20 .20 .20 .20 .20 -.10 13 .30 3 181 1535 ---- ---- .20A .20A .20 -.10 .30 3 91 1540 ---- ---- .20A .20A .20 -.10 .30 105 1545 ---- ---- .20A .20A .30 UNCH .30 74 1550 ---- ---- .20A .20A .30 UNCH 152 .30 2 2287 1555 ---- ---- .30A .30A .30 -.10 .40 98 1560 ---- ---- .30A .30A .40 UNCH .40 836 1565 ---- ---- .30A .30A .40 UNCH .40 161 1570 ---- ---- .30A .30A .40 -.10 .50 120 1575 .40 .40 .30A .30A .50 UNCH 71 .50 28 767 1580 ---- ---- .40A .40A .50 UNCH 4 .50 7 158 1585 .40 .40 .40 .50B .60 UNCH 1 .60 1 229 1590 ---- ---- .40A .40A .60 UNCH 5 .60 331 1595 ---- ---- .50A .50A .70 UNCH .70 1 133 1600 ---- ---- .50A .50A .80 UNCH 358 .80 111 2490 1605 ---- ---- .60A .60A .90 +.10 .80 191 1610 ---- ---- .60A .60A .90 UNCH .90 3 189 1615 .90 .90 .70A .70A 1.00 UNCH 1 1.00 2 153 1620 1.00 1.10B .70 .70 1.20 +.10 8 1.10 14 264 1625 1.10 1.20B .80A 1.20B 1.30 +.10 42 1.20 13 1320 1630 .80 .80 .80 .80 1.40 +.10 1 1.30 875 1635 .90 .90 .90 .90 1.60 +.10 3 1.50 1 197 1640 1.00 1.00 1.00 1.00 1.80 +.10 1 1.70 2 384 1645 1.10 1.10 1.10 1.10 2.00 +.10 1 1.90 64 1650 1.70 2.20B 1.20 1.20 2.30 +.20 1058 2.10 215 3950 1655 2.20 2.50B 1.50A 2.50B 2.50 +.10 19 2.40 2 295 1660 2.00 2.80B 1.60A 2.80B 2.90 +.20 40 2.70 2 489 1665 ---- 3.20B 1.80A 3.20B 3.20 +.20 23 3.00 1 662 1670 2.90 3.60B 2.00 2.00 3.60 +.20 5 3.40 2 244 1675 3.10 4.10B 2.30 2.30 4.10 +.30 26 3.80 5 360 1680 4.10 4.60B 2.50A 2.50A 4.60 +.30 15 4.30 12 747 1685 ---- 5.20B 2.80A 5.20B 5.20 +.30 2 4.90 47 500 1690 5.00 5.90B 3.20A 3.20A 5.80 +.30 706 5.50 558 1200 1695 ---- 6.70B 3.60A 6.70B 6.60 +.40 2 6.20 22 170 1700 5.70 7.50B 4.10A 4.10A 7.40 +.50 555 6.90 140 2090 1705 ---- 8.40B 4.60A 8.40B 8.30 +.50 2 7.80 32 199 1710 7.90 9.50B 5.10A 5.10A 9.40 +.70 26 8.70 334 498 1715 7.20 10.60B 5.80A 5.80A 10.50 +.70 140 9.80 6 307 1720 7.10 11.90B 6.50 6.60B 11.80 +.80 79 11.00 10 945 1725 11.90 13.30B 7.30A 7.30A 13.10 +.80 361 12.30 15 784 1730 14.10 14.90B 8.20A 14.90B 14.60 +.90 35 13.70 180 323 1735 15.70 16.60B 9.20A 9.50 16.30 +1.10 18 15.20 20 696 1740 14.60 18.50B 10.40A 10.40A 18.10 +1.20 972 16.90 7 153 1745 19.40 20.50B 11.60A 20.50B 20.10 +1.40 18 18.70 9 187 1750 15.40 22.60B 13.00A 13.00A 22.20 +1.50 272 20.70 231 2178 1755 21.20 24.90B 14.50A 24.90B 24.40 +1.60 5 22.80 45 255 1760 23.80 27.40B 16.20A 16.20A 26.90 +1.80 9 25.10 10 322 1765 25.70 29.90B 18.00A 18.50B 29.40 +1.90 16 27.50 37 196 1770 ---- 32.60B 19.90A 32.60B 32.20 +2.10 22 30.10 15 765 1775 27.70 35.60B 22.10A 26.60B 35.10 +2.30 126 32.80 46 537 1780 ---- 38.60B 24.40A 38.60B 38.10 +2.40 3 35.70 8 187 1785 ---- 41.90B 26.80A 41.90B 41.30 +2.50 38.80 1 522 1790 30.70 45.20B 29.50A 30.80B 44.60 +2.50 2 42.10 145 1795 ---- 48.80B 32.30A 48.50B 48.10 +2.60 45.50 136 1800 40.00 52.50B 35.40A 52.40B 51.70 +2.70 13 49.00 26 447 1805 ---- 56.20B 38.40A 56.10B 55.50 +2.90 52.60 66 1810 ---- 60.10B 41.60A 60.00B 59.30 +2.90 56.40 10 1815 ---- 64.10B 45.00A 63.70B 63.30 +3.10 60.20 9 1820 ---- 68.30B 48.50A 67.80B 67.40 +3.20 64.20 3 8 1825 ---- 72.50B 52.20A 72.40B 71.50 +3.20 68.30 274 1830 59.70 76.80B 56.00A 56.00A 75.70 +3.20 3 72.50 5 1835 ---- 81.00B 59.90A 81.00B 80.00 +3.20 76.80 19 1840 ---- 85.60B 63.90A 85.50B 84.40 +3.20 81.20 38 1845 ---- 90.10B 68.00A 90.00B 88.90 +3.30 85.60 15 1850 ---- 94.60B 72.20A 94.20B 93.50 +3.40 90.10 43 1855 ---- 99.20B 76.50A 98.80B 98.10 +3.50 94.60 32 1860 97.30 102.10B 80.90A 80.90A 102.70 +3.50 1 99.20 10 1865 ---- 106.80B 85.40A 104.80B 107.40 +3.50 103.90 3 1870 ---- 111.50B 89.90A 109.50B 112.10 +3.50 108.60 1 1875 111.30 118.10B 94.50A 117.70B 116.90 +3.60 1 113.30 1 2 1880 ---- 121.10B 99.30A 121.00B 121.60 +3.50 118.10 6 1885 ---- 125.90B 104.00A 125.80B 126.40 +3.50 122.90 1890 ---- 130.70B 108.70A 128.60B 131.20 +3.50 127.70 1895 ---- 135.60B 113.40A 135.50B 136.10 +3.60 132.50 1900 ---- 142.30B 117.90A 141.80B 140.90 +3.60 137.30 65 155 1905 ---- 145.30B 123.00A 145.20B 145.80 +3.60 142.20 32 1910 ---- 150.20B 127.80A 150.10B 150.70 +3.60 147.10 1 1915 ---- 155.10B 132.80A 155.00B 155.70 +3.70 152.00 1 1920 ---- 160.00B 137.50A 159.70B 160.60 +3.70 156.90 3 1925 ---- 166.80B 142.10A 166.70B 165.50 +3.70 161.80 2 1930 ---- 169.90B 147.30A 169.80B 170.50 +3.80 166.70 86 1935 ---- 174.80B 152.20A 174.50B 175.40 +3.70 171.70 1940 ---- 179.80B 157.10A 179.70B 180.40 +3.80 176.60 2 1945 ---- 184.70B 162.00A 182.50B 185.30 +3.70 181.60 1 1950 ---- 191.60B 166.60A 191.50B 190.30 +3.80 186.50 9 1955 ---- 194.60B 171.90A 192.50B 195.20 +3.70 191.50 1960 ---- 199.30B 176.80A 197.40B 200.20 +3.80 196.40 5 1965 ---- 202.50B 181.80A 202.40B 205.20 +3.80 201.40 3 1970 ---- 207.50B 186.70A 207.40B 210.20 +3.80 206.40 1975 ---- 216.50B 191.40A 216.40B 215.10 +3.70 211.40 1980 ---- 217.30B 196.70A 217.20B 220.10 +3.80 216.30 3 1985 ---- 222.30B 201.60A 222.20B 225.10 +3.80 221.30 50 1990 ---- 227.30B 206.60A 227.20B 230.10 +3.80 226.30 1995 ---- 232.30B 211.60A 232.20B 235.10 +3.80 231.30 2000 ---- 241.40B 216.20A 240.80B 240.10 +3.80 236.30 65 158 2005 ---- 242.30B 221.70A 242.20B 245.10 +3.80 241.30 2010 ---- 247.20B 226.60A 247.10B 250.10 +3.80 246.30 2015 ---- 252.20B 231.60A 252.10B 255.10 +3.80 251.30 2020 ---- 257.20B 236.60A 257.10B 260.10 +3.80 256.30 2025 ---- 262.20B 241.10A 262.10B 265.10 +3.80 261.30 2030 ---- 267.20B 246.60A 267.10B 270.10 +3.80 266.30 1 2035 ---- 272.20B 251.60A 272.10B 275.10 +3.80 271.30 2040 ---- 277.20B 256.60A 277.10B 280.10 +3.80 276.30 2045 ---- 282.20B 261.60A 282.10B 285.10 +3.80 281.30 2050 ---- 287.20B 266.60A 287.10B 290.10 +3.80 286.30 1 2055 ---- 292.20B 271.60A 292.10B 295.10 +3.80 291.30 2060 ---- 297.20B 276.60A 297.10B 300.10 +3.80 296.30 2065 ---- 302.20B 281.60A 302.10B 305.10 +3.80 301.30 2070 ---- 307.20B 286.60A 307.10B 310.10 +3.80 306.30 2075 ---- 312.20B 291.60A 312.10B 315.10 +3.80 311.30 2080 ---- 317.20B 296.60A 317.10B 320.10 +3.80 316.30 2085 ---- 322.20B 301.60A 322.10B 325.10 +3.80 321.30 2090 ---- 327.20B 306.60A 327.10B 330.10 +3.80 326.30 2095 ---- 332.20B 311.60A 332.10B 335.10 +3.80 331.30 2100 ---- 337.20B 316.60A 337.10B 340.10 +3.80 336.30 2105 ---- 342.20B 321.60A 342.10B 345.10 +3.80 341.30 2110 ---- 347.20B 326.60A 347.10B 350.10 +3.80 346.30 2115 ---- 352.20B 331.60A 352.10B 355.10 +3.80 351.30 2120 ---- 357.20B 336.60A 357.10B 360.10 +3.80 356.30 2125 ---- 362.20B 341.60A 362.10B 365.10 +3.80 361.30 2130 ---- 367.20B 346.60A 367.10B 370.10 +3.80 366.30 2135 ---- 372.20B 351.60A 372.10B 375.10 +3.80 371.30 2140 ---- 377.20B 356.60A 377.10B 380.10 +3.80 376.30 2145 ---- 382.20B 361.60A 382.10B 385.10 +3.80 381.30 2150 ---- 387.20B 366.60A 387.10B 390.10 +3.80 386.30 4 2155 ---- 392.20B 371.60A 392.10B 395.10 +3.80 391.30 2160 ---- 397.20B 376.60A 397.10B 400.10 +3.80 396.30 2165 ---- 402.20B 381.60A 402.10B 405.10 +3.80 401.30 2170 ---- 407.20B 386.60A 407.10B 410.10 +3.80 406.30 2175 ---- 412.20B 391.60A 412.10B 415.10 +3.80 411.30 2180 ---- 417.20B 396.60A 417.10B 420.10 +3.80 416.30 2185 ---- 422.20B 401.60A 422.10B 425.10 +3.80 421.30 2190 ---- 427.20B 406.60A 427.10B 430.10 +3.80 426.30 2195 ---- 432.20B 411.60A 432.10B 435.10 +3.80 431.30 2200 ---- 437.20B 416.60A 437.10B 440.10 +3.80 436.30 2205 ---- 442.20B 421.60A 442.10B 445.10 +3.80 441.30 2210 ---- 447.20B 426.60A 447.10B 450.10 +3.80 446.30 2215 ---- 452.20B 431.60A 452.10B 455.10 +3.80 451.30 2220 ---- 457.20B 436.60A 457.10B 460.10 +3.80 456.30 2225 ---- 462.20B 441.60A 462.10B 465.10 +3.80 461.30 2230 ---- 467.20B 446.60A 467.10B 470.10 +3.80 466.30 2235 ---- 472.20B 451.60A 472.10B 475.10 +3.80 471.30 2240 ---- 477.20B 456.60A 477.10B 480.10 +3.80 476.30 2245 ---- 482.20B 461.60A 482.10B 485.10 +3.80 481.30 2250 ---- 487.20B 466.60A 487.10B 490.10 +3.80 486.30 2255 ---- 492.20B 471.60A 492.10B 495.10 +3.80 491.30 2260 ---- 497.20B 476.60A 497.10B 500.10 +3.80 496.30 2265 ---- 502.20B 481.60A 502.10B 505.10 +3.80 501.30 2270 ---- 507.20B 486.60A 507.10B 510.10 +3.80 506.30 2275 ---- 512.20B 491.60A 512.10B 515.10 +3.80 511.30 2280 ---- 517.20B 496.60A 517.10B 520.10 +3.80 516.30 2290 ---- 527.20B 506.60A 527.10B 530.10 +3.80 526.30 2300 ---- 537.20B 516.60A 537.10B 540.10 +3.80 536.30 7 2310 ---- 547.20B 526.70A 547.10B 550.10 +3.80 546.30 1 2320 ---- 557.20B 536.70A 557.10B 560.10 +3.80 556.30 1 2325 ---- 562.20B 541.60A 562.10B 565.10 +3.80 561.30 2330 ---- 567.20B 546.60A 567.10B 570.10 +3.80 566.30 1 2340 ---- 577.20B 556.60A 577.10B 580.10 +3.80 576.30 2350 ---- 587.20B 566.60A 587.10B 590.10 +3.80 586.30 9 2360 ---- 597.10B 576.60A 597.00B 600.10 +3.80 596.30 2 2375 ---- 612.10B 591.60A 612.00B 615.10 +3.80 611.30 2400 ---- 637.10B 616.60A 637.00B 640.10 +3.80 636.30 1 2425 ---- 662.10B 641.60A 662.00B 665.10 +3.80 661.30 2450 ---- 687.10B 666.60A 687.00B 690.10 +3.80 686.30 2475 ---- 712.10B 691.60A 712.00B 715.10 +3.80 711.30 2500 ---- 737.10B 716.60A 737.00B 740.10 +3.80 736.30 2525 ---- 762.10B 741.60A 762.00B 765.10 +3.80 761.30 2550 ---- 787.10B 766.60A 787.00B 790.10 +3.80 786.30 1 2700 ---- 937.10B 916.70A 937.00B 940.10 +3.80 936.30 5 2750 ---- 987.10B 966.70A 987.00B 990.10 +3.80 986.30 6 2800 ---- 1037.10B 1016.80A 1037.00B 1040.10 +3.80 1036.30 4 3000 ---- 1237.10B 1216.80A 1237.00B 1240.10 +3.80 1236.30 2 3100 ---- 1337.10B 1316.70A 1337.00B 1340.10 +3.80 1336.30 2 900 ---- ---- ---- ---- .10 UNCH .10 15 950 ---- ---- ---- ---- .10 UNCH .10 37 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 120 1025 ---- ---- ---- ---- .10 UNCH .10 26 1050 ---- ---- ---- ---- .10 UNCH .10 148 1075 ---- ---- ---- ---- .10 UNCH .10 169 1100 ---- ---- ---- ---- .10 UNCH .10 277 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 396 1175 ---- ---- ---- ---- .10 UNCH .10 338 1200 ---- ---- ---- ---- .10 UNCH .10 109 1225 ---- ---- ---- ---- .10 UNCH .10 63 1250 .10 .10 .10 .10 .10 UNCH 1 .10 10058 1275 ---- ---- ---- ---- .10 UNCH .10 123 1300 ---- ---- ---- ---- .10 UNCH .10 884 1995 1325 ---- ---- ---- ---- .20 UNCH .20 261 1350 ---- ---- ---- ---- .20 UNCH 1 .20 206 263 1360 ---- ---- ---- ---- .20 UNCH .20 112 1370 ---- ---- ---- ---- .30 +.10 .20 273 1375 ---- ---- ---- ---- .30 +.10 5 .20 52 1380 ---- ---- ---- ---- .30 UNCH 5 .30 110 1390 ---- ---- ---- ---- .30 UNCH .30 77 1400 ---- ---- ---- ---- .30 UNCH 6 .30 1619 1410 ---- ---- ---- ---- .40 +.10 .30 6 118 1420 ---- ---- .30A .30A .40 UNCH .40 259 1425 .30 .30 .30 .30 .40 UNCH 1 .40 79 1430 .30 .30 .30 .30 .50 +.10 4 .40 90 1440 .40 .40 .30 .30 .50 +.10 21 .40 150 1445 .30 .30 .30 .30 .50 UNCH 30 .50 71 1450 .40 .40 .30 .30 .60 +.10 108 .50 205 848 1455 ---- ---- .40A .40A .60 +.10 .50 53 1460 .50 .50 .50 .50 .60 UNCH 1 .60 113 1465 ---- ---- .50A .50A .60 UNCH .60 43 1470 .70 .70 .30 .30 .70 +.10 41 .60 39 1475 ---- ---- .50A .50A .70 UNCH .70 1 266 1480 ---- ---- .60A .60A .80 +.10 .70 114 1485 .50 .50 .50 .50 .80 UNCH 40 .80 18 1490 ---- ---- .60A .60A .80 UNCH 4 .80 64 1495 ---- ---- .70A .70A .90 +.10 .80 21 1500 ---- ---- .70A .70A .90 UNCH 82 .90 887 1636 1505 .90 .90 .80A .80A 1.00 UNCH 11 1.00 2 25 1510 .90 1.00B .80A 1.00B 1.10 +.10 15 1.00 136 1515 ---- ---- .80A .80A 1.10 UNCH 1.10 12 52 1520 ---- ---- .90A .90A 1.20 UNCH 4 1.20 129 1525 ---- ---- 1.00A 1.00A 1.30 +.10 7 1.20 8 348 1530 1.10 1.10 1.00A 1.00A 1.40 +.10 1 1.30 1 94 1535 ---- ---- 1.10A 1.10A 1.40 UNCH 1.40 27 1540 ---- ---- 1.20A 1.20A 1.50 UNCH 1.50 1 56 1545 ---- ---- 1.20A 1.20A 1.60 UNCH 1.60 9 1550 1.70 1.70 1.30A 1.30A 1.80 +.10 9 1.70 13 872 1555 1.70 1.80B 1.40A 1.40A 1.90 +.10 2 1.80 24 1560 1.60 1.60 1.50A 1.50A 2.00 UNCH 2 2.00 1 21 1565 ---- ---- 1.60A 1.60A 2.20 +.10 2 2.10 4 42 1570 1.80 1.80 1.70A 1.70A 2.30 UNCH 17 2.30 2 59 1575 ---- 2.50B 1.80A 1.80A 2.50 +.10 2.40 5 160 1580 1.90 2.70B 1.90 1.90 2.70 +.10 4 2.60 1 111 1585 ---- 2.90B 2.10A 2.10A 2.90 +.10 2.80 25 1590 ---- 3.10B 2.30A 2.30A 3.20 +.20 3.00 1 134 1595 2.30 3.40B 2.30 2.30 3.40 +.20 19 3.20 25 1600 3.50 3.60 2.50 2.50 3.70 +.20 67 3.50 67 1939 1605 ---- 4.00B 2.80A 2.80A 4.00 +.20 3.80 4 20 1610 ---- 4.30B 3.00A 3.00A 4.30 +.20 4.10 1 296 1615 ---- 4.70B 3.20A 3.20A 4.70 +.30 4.40 1 120 1620 4.20 5.00B 3.50A 3.50A 5.10 +.30 24 4.80 2 231 1625 ---- 5.50B 3.70A 3.70A 5.50 +.30 1 5.20 14 739 1630 ---- 5.90B 4.00A 4.00A 5.90 +.30 1 5.60 5 141 1635 5.80 6.40B 4.30A 6.40B 6.40 +.40 9 6.00 188 343 1640 ---- 6.90B 4.70A 6.90B 7.00 +.50 1 6.50 2 139 1645 ---- 7.50B 5.10A 7.50B 7.50 +.40 1 7.10 8 13 1650 6.50 8.10B 5.40 5.40 8.20 +.50 23 7.70 5 2822 1655 ---- 8.80B 5.90A 8.80B 8.80 +.50 8.30 4 185 1660 7.00 9.50B 6.40A 6.40A 9.50 +.50 6 9.00 7 600 1665 9.30 10.30B 6.90A 10.30B 10.30 +.60 8 9.70 2 65 1670 8.50 11.10B 7.40A 7.40A 11.10 +.60 12 10.50 31 1846 1675 ---- 12.00B 8.00A 12.00B 12.00 +.70 7 11.30 105 1891 1680 12.00 13.00B 8.70A 8.70A 12.90 +.70 12 12.20 2 522 1685 9.20 14.00B 9.20 9.50B 14.00 +.90 1 13.10 274 1690 13.40 15.20B 10.10A 15.20B 15.10 +.90 14 14.20 8 167 1695 ---- 16.40B 10.90A 16.40B 16.30 +1.00 4 15.30 14 71 1700 15.90 17.70B 11.60 12.00B 17.50 +1.00 640 16.50 28 1561 1705 ---- 19.00B 12.70A 19.00B 18.90 +1.10 17.80 115 1710 18.60 20.50B 13.80A 13.80A 20.30 +1.10 8 19.20 2 193 1715 19.70 22.10B 14.90A 22.10B 21.90 +1.20 75 20.70 103 1720 21.00 23.70B 16.00A 16.00A 23.50 +1.20 3 22.30 3 28 1725 21.60 25.50B 17.30A 17.30A 25.20 +1.30 33 23.90 126 462 1730 19.40 27.30B 18.70A 18.70A 27.00 +1.30 106 25.70 2 74 1735 22.50 29.30B 20.10A 20.50 29.00 +1.50 3 27.50 90 244 1740 25.10 31.40B 21.70A 21.70A 31.00 +1.50 23 29.50 26 914 1745 ---- 33.60B 23.30A 33.60B 33.20 +1.60 31.60 1 154 1750 32.50 35.90B 25.10A 25.10A 35.50 +1.80 69 33.70 12 978 1755 27.60 38.20B 26.90A 27.60 37.90 +1.90 1 36.00 11 363 1760 36.60 40.70B 28.90A 28.90A 40.40 +2.00 58 38.40 51 215 1765 ---- 43.30B 31.00A 43.30B 43.00 +2.10 2 40.90 5 192 1770 37.40 46.00B 33.20A 33.80B 45.70 +2.20 16 43.50 22 147 1775 45.70 48.80B 35.40A 35.40A 48.50 +2.30 10 46.20 1 1204 1780 42.00 51.80B 37.90A 37.90A 51.40 +2.40 7 49.00 4 120 1785 ---- 54.80B 40.40A 54.80B 54.40 +2.40 2 52.00 30 1790 ---- 58.00B 43.00A 58.00B 57.50 +2.50 55.00 1 906 1795 ---- 61.20B 45.80A 61.20B 60.70 +2.50 1 58.20 49 1800 60.20 64.50B 48.60A 64.50B 64.00 +2.60 6 61.40 1 1825 1805 ---- 68.00B 51.60A 67.70B 67.40 +2.60 64.80 20 1810 66.70 71.50B 54.70A 54.70A 70.90 +2.70 2 68.20 7 1815 ---- 75.10B 57.90A 75.10B 74.50 +2.80 71.70 192 1820 62.10 78.80B 61.10A 63.20B 78.20 +2.90 1 75.30 9 1825 ---- 82.60B 64.40A 82.60B 82.00 +3.00 4 79.00 1195 1830 ---- 86.40B 67.90A 86.20B 85.80 +3.10 82.70 2 1835 ---- 90.30B 71.40A 90.10B 89.70 +3.10 86.60 20 1840 ---- 94.30B 75.00A 94.30B 93.70 +3.20 90.50 8 1845 ---- 98.50B 78.80A 98.00B 97.70 +3.20 94.50 1850 89.00 102.60B 82.50A 82.50A 101.80 +3.20 32 98.60 1 109 1855 ---- 106.80B 86.40A 106.40B 105.90 +3.20 102.70 1860 ---- 111.10B 90.30A 110.60B 110.10 +3.20 106.90 2 1865 ---- 115.40B 94.30A 114.90B 114.40 +3.30 111.10 11 1870 ---- 119.70B 98.40A 119.30B 118.70 +3.30 115.40 1875 ---- 124.10B 102.50A 123.60B 123.10 +3.30 119.80 76 1880 ---- 128.50B 106.70A 128.10B 127.50 +3.30 124.20 55 1885 ---- 133.00B 111.00A 132.60B 132.00 +3.40 128.60 1 1890 ---- 137.60B 115.30A 137.10B 136.50 +3.40 133.10 12 1895 127.00 142.00B 119.60A 142.00B 141.00 +3.40 1 137.60 4 1900 ---- 146.60B 124.00A 146.60B 145.60 +3.50 3 142.10 3 431 1905 137.00 151.30B 128.40A 128.40A 150.10 +3.40 1 146.70 228 1910 ---- 155.80B 132.90A 155.80B 154.80 +3.60 151.20 256 1915 ---- 160.60B 137.40A 160.50B 159.40 +3.50 155.90 1920 ---- 164.50B 142.00A 164.40B 164.10 +3.60 160.50 5 1925 ---- 170.00B 146.50A 169.90B 168.80 +3.60 165.20 58 1930 ---- 173.90B 151.20A 173.70B 173.50 +3.60 169.90 2 1935 ---- 178.70B 155.80A 178.60B 178.20 +3.60 174.60 2 1940 ---- 183.40B 160.80A 183.30B 183.00 +3.70 179.30 1 1945 ---- 188.20B 165.50A 188.10B 187.70 +3.60 184.10 1950 178.90 193.80B 169.80A 169.80A 192.50 +3.60 1 188.90 48 1955 ---- 197.80B 174.90A 197.70B 197.30 +3.60 193.70 1 1960 ---- 201.20B 179.70A 199.30B 202.10 +3.60 198.50 1965 ---- 204.20B 184.40A 204.10B 207.00 +3.70 203.30 1 1970 ---- 209.10B 189.20A 209.00B 211.80 +3.70 208.10 3 1975 ---- 218.00B 193.70A 217.90B 216.60 +3.60 213.00 38 1980 ---- 218.80B 198.80A 218.70B 221.50 +3.60 217.90 1 1985 ---- 223.60B 203.60A 223.50B 226.40 +3.70 222.70 101 1990 ---- 228.50B 208.40A 228.40B 231.30 +3.70 227.60 1995 ---- 233.40B 213.30A 233.30B 236.20 +3.70 232.50 1 2000 ---- 242.40B 217.80A 242.30B 241.00 +3.70 237.30 263 2005 ---- 243.20B 223.10A 243.10B 246.00 +3.80 242.20 2 2010 ---- 248.10B 227.90A 248.00B 250.90 +3.80 247.10 2015 ---- 253.00B 232.70A 252.90B 255.80 +3.80 252.00 2020 ---- 257.90B 237.60A 257.80B 260.70 +3.80 256.90 2025 ---- 267.00B 242.20A 266.50B 265.60 +3.70 261.90 102 2030 ---- 267.80B 247.40A 267.70B 270.60 +3.80 266.80 2035 ---- 272.70B 252.30A 272.60B 275.50 +3.80 271.70 2040 ---- 277.70B 257.30A 277.60B 280.50 +3.80 276.70 2045 ---- 282.60B 262.20A 282.50B 285.40 +3.80 281.60 2050 ---- 291.70B 266.80A 291.20B 290.40 +3.80 286.60 152 2055 ---- 292.50B 272.20A 292.40B 295.30 +3.70 291.60 2060 ---- 297.50B 277.10A 297.40B 300.30 +3.80 296.50 2065 ---- 302.40B 282.10A 302.30B 305.30 +3.80 301.50 2070 ---- 307.40B 286.90A 307.30B 310.20 +3.70 306.50 1 2075 ---- 316.50B 291.50A 316.00B 315.20 +3.80 311.40 2080 ---- 317.40B 296.90A 317.30B 320.20 +3.80 316.40 2 2085 ---- 322.30B 301.90A 322.20B 325.20 +3.80 321.40 2090 ---- 327.30B 306.70A 327.20B 330.10 +3.80 326.30 2095 ---- 332.30B 311.70A 332.20B 335.10 +3.80 331.30 2100 ---- 341.40B 316.30A 341.00B 340.10 +3.80 336.30 20 2105 ---- 342.10B 321.70A 342.00B 345.10 +3.80 341.30 2110 ---- 347.10B 326.70A 347.00B 350.10 +3.80 346.30 2115 ---- 352.10B 331.70A 352.00B 355.10 +3.80 351.30 2120 ---- 357.10B 336.70A 356.90B 360.10 +3.80 356.30 2125 ---- 366.40B 341.20A 365.80B 365.10 +3.80 361.30 2130 ---- 367.10B 346.80A 367.00B 370.10 +3.80 366.30 2135 ---- 372.10B 351.80A 372.00B 375.10 +3.80 371.30 2140 ---- 377.10B 356.80A 377.00B 380.10 +3.80 376.30 2145 ---- 382.10B 361.90A 382.00B 385.10 +3.80 381.30 2150 ---- 387.10B 366.80A 387.00B 390.10 +3.80 386.30 2155 ---- 392.10B 371.80A 392.00B 395.10 +3.80 391.30 2160 ---- 397.10B 376.80A 397.00B 400.10 +3.80 396.30 2165 ---- 402.10B 381.80A 402.00B 405.10 +3.80 401.30 2170 ---- 407.10B 386.80A 407.00B 410.10 +3.80 406.30 2175 ---- 412.10B 391.80A 412.00B 415.10 +3.80 411.30 2180 ---- 417.10B 396.80A 417.00B 420.10 +3.80 416.30 2185 ---- 422.10B 401.80A 422.00B 425.10 +3.80 421.30 2190 ---- 427.10B 406.80A 427.00B 430.10 +3.80 426.30 2195 ---- 432.00B 411.80A 431.90B 435.10 +3.80 431.30 2200 ---- 437.10B 416.60A 437.00B 440.10 +3.80 436.30 1 2205 ---- 442.00B 421.80A 441.90B 445.10 +3.80 441.30 2210 ---- 447.00B 426.80A 446.90B 450.10 +3.80 446.30 2215 ---- 452.00B 431.80A 451.90B 455.10 +3.80 451.30 2220 ---- 457.00B 436.80A 456.90B 460.10 +3.80 456.30 2225 ---- 462.00B 441.80A 461.90B 465.10 +3.80 461.30 2230 ---- 467.00B 446.70A 466.90B 470.10 +3.80 466.30 2235 ---- 472.00B 451.80A 471.80B 475.10 +3.80 471.30 2240 ---- 477.00B 456.80A 476.90B 480.10 +3.80 476.30 2245 ---- 482.00B 461.60A 481.90B 485.10 +3.80 481.30 2250 ---- 487.00B 466.70A 486.90B 490.10 +3.80 486.30 2255 ---- 492.00B 471.60A 491.90B 495.10 +3.80 491.30 2260 ---- 497.00B 476.80A 496.90B 500.10 +3.80 496.30 2265 ---- 502.00B 481.80A 501.90B 505.10 +3.80 501.30 2270 ---- 507.00B 486.80A 506.90B 510.10 +3.80 506.30 2275 ---- 512.00B 491.80A 511.90B 515.10 +3.80 511.30 2280 ---- 517.00B 496.80A 516.90B 520.10 +3.80 516.30 2290 ---- 527.00B 506.80A 526.90B 530.10 +3.80 526.30 2300 ---- 537.00B 516.60A 536.90B 540.10 +3.80 536.30 2310 ---- 547.00B 526.80A 546.90B 550.10 +3.80 546.30 2320 ---- 557.00B 536.80A 556.90B 560.10 +3.80 556.30 2325 ---- 562.00B 541.80A 561.90B 565.10 +3.80 561.30 2330 ---- 567.00B 546.80A 566.90B 570.10 +3.80 566.30 2340 ---- 577.00B 556.80A 576.90B 580.10 +3.80 576.30 2350 ---- 587.00B 566.80A 586.90B 590.10 +3.80 586.30 2360 ---- 596.90B 576.80A 596.80B 600.10 +3.80 596.30 2375 ---- 611.90B 591.80A 611.80B 615.10 +3.80 611.30 2400 ---- 636.90B 616.80A 636.80B 640.10 +3.80 636.30 2425 ---- 661.90B 641.80A 661.80B 665.10 +3.80 661.30 2450 ---- 686.90B 666.70A 686.80B 690.10 +3.80 686.30 2475 ---- 711.90B 691.80A 711.80B 715.10 +3.80 711.30 2500 ---- 736.90B 716.90A 736.80B 740.10 +3.80 736.30 5 2525 ---- 761.90B 741.80A 761.80B 765.10 +3.80 761.30 2550 ---- 786.90B 766.80A 786.80B 790.10 +3.80 786.30 2650 ---- 886.80B 866.70A 886.70B 890.10 +3.80 886.30 3000 ---- 1236.70B 1216.80A 1236.60B 1240.10 +3.80 1236.30 3200 ---- 1436.60B 1416.80A 1436.50B 1440.10 +3.80 1436.30 3500 ---- 1736.40B 1717.00A 1717.00A 1740.10 +3.80 1736.30 4000 ---- ---- 2217.00A 2217.00A 2240.10 +3.80 2236.30 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 192 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 17 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .20 +.10 .10 20 1150 ---- ---- ---- ---- .20 +.10 .10 40 1175 ---- ---- ---- ---- .20 UNCH .20 154 1200 .30 .30 .30 .30 .30 +.10 100 .20 4 7693 1225 .20 .20 .20 .20 .30 +.10 5 .20 93 1250 .20 .20 .20 .20 .30 +.10 5 .20 610 1275 ---- ---- ---- ---- .40 +.10 .30 22 1300 ---- ---- ---- ---- .40 +.10 .30 1867 1325 ---- ---- ---- ---- .50 +.10 .40 63 1350 ---- ---- ---- ---- .60 +.10 .50 47 1360 .60 .60 .50A .50A .60 +.10 3 .50 3 1370 ---- ---- ---- ---- .60 +.10 .50 1 1375 ---- ---- ---- ---- .60 UNCH .60 26 1380 ---- ---- ---- ---- .60 UNCH .60 10 1390 ---- ---- .60A .60A .70 UNCH .70 1 1400 ---- ---- ---- ---- .70 UNCH 25 .70 1 1107 1410 .70 .70 .70 .70 .80 UNCH 1 .80 5 1420 ---- ---- .80A .80A .90 UNCH .90 2 1425 ---- ---- .80A .80A .90 UNCH .90 79 1430 ---- ---- .80A .80A 1.00 +.10 .90 1 19 1440 ---- ---- .90A .90A 1.10 +.10 1.00 15 98 1450 1.10 1.10 1.00A 1.00A 1.20 +.10 1 1.10 148 1460 1.20 1.20 1.10A 1.10A 1.30 UNCH 1 1.30 420 1465 ---- ---- 1.10A 1.10A 1.40 +.10 1.30 1470 ---- ---- 1.20A 1.20A 1.40 UNCH 1 1.40 2 134 1475 ---- ---- 1.30A 1.30A 1.50 UNCH 1 1.50 10 1480 ---- ---- 1.30A 1.30A 1.60 UNCH 1.60 89 1485 ---- ---- 1.40A 1.40A 1.70 UNCH 1.70 19 1490 ---- ---- 1.50A 1.50A 1.80 UNCH 10 1.80 9 1495 ---- ---- 1.50A 1.50A 1.90 UNCH 1.90 1500 1.80 1.80 1.60A 1.60A 2.00 UNCH 41 2.00 13 1208 1505 ---- ---- 1.70A 1.70A 2.10 UNCH 2.10 17 1510 ---- ---- 1.80A 1.80A 2.20 UNCH 1 2.20 35 105 1515 ---- ---- 1.90A 1.90A 2.40 UNCH 2.40 3 1520 ---- ---- 2.00A 2.00A 2.50 UNCH 2.50 22 1525 ---- ---- 2.10A 2.10A 2.70 +.10 4 2.60 1 41 1530 ---- ---- 2.20A 2.20A 2.90 +.10 2.80 8 1535 2.80 2.90B 2.30A 2.90B 3.00 +.10 27 2.90 35 37 1540 ---- ---- 2.50A 2.50A 3.20 +.10 1 3.10 34 1545 ---- ---- 2.60A 2.60A 3.40 +.10 1 3.30 1 1550 ---- ---- 2.70A 2.70A 3.60 +.10 2 3.50 1 212 1555 ---- ---- 2.90A 2.90A 3.80 +.10 1 3.70 1 13 1560 ---- ---- 3.10A 3.10A 4.00 +.10 1 3.90 39 1565 ---- ---- 3.20A 3.20A 4.30 +.20 1 4.10 27 1570 3.50 4.40B 3.40A 3.40A 4.50 +.20 3 4.30 21 1575 3.60 3.60 3.60 3.60 4.80 +.20 6 4.60 5 446 1580 ---- ---- 3.80A 3.80A 5.10 +.20 4.90 3 90 1585 ---- 5.30B 4.10A 4.10A 5.40 +.20 5.20 2 15 1590 ---- 5.60B 4.30A 4.30A 5.70 +.20 5.50 2 51 1595 ---- 6.00B 4.60A 6.00B 6.10 +.30 5.80 2 47 1600 5.00 6.40B 4.90A 4.90A 6.40 +.20 10 6.20 5 3626 1605 ---- 6.80B 5.20A 6.80B 6.80 +.20 3 6.60 3 1610 ---- 7.20B 5.50A 7.20B 7.30 +.30 7.00 3 30 1615 5.70 7.70B 5.70 5.70 7.80 +.40 5 7.40 40 22 1620 ---- 8.20B 6.20A 8.20B 8.30 +.40 3 7.90 6 86 1625 ---- 8.70B 6.60A 8.70B 8.80 +.40 8.40 2 147 1630 ---- 9.30B 7.00A 9.30B 9.40 +.40 183 9.00 6 409 1635 ---- 9.90B 7.40A 9.90B 10.00 +.50 9.50 27 1640 7.90 10.50B 7.80A 7.80A 10.60 +.40 7 10.20 200 200 1645 ---- 11.20B 8.30A 11.20B 11.30 +.50 10.80 37 1650 ---- 11.90B 8.90A 11.90B 12.00 +.50 11.50 2458 1655 ---- 12.70B 9.40A 12.70B 12.80 +.60 12.20 34 1660 10.00 13.50B 10.00 10.00 13.60 +.60 6 13.00 1 25 1665 10.60 14.30B 10.60 10.60 14.40 +.60 7 13.80 60 1670 ---- 15.30B 11.30A 15.30B 15.40 +.70 3 14.70 1 92 1675 12.10 16.20B 12.00A 12.00A 16.30 +.70 3 15.60 3 218 1680 17.10 17.30B 12.80A 12.80A 17.30 +.70 6 16.60 287 1685 13.60 18.40B 13.60 13.60 18.40 +.80 5 17.60 50 1690 ---- 19.50B 14.50A 19.50B 19.60 +.90 18.70 455 1695 15.50 20.70B 15.40A 15.50 20.80 +.90 6 19.90 64 1700 21.00 22.00B 16.20 16.40B 22.00 +.90 19 21.10 14 1043 1705 ---- 23.40B 17.30A 23.40B 23.40 +1.00 22.40 32 1710 23.00 24.80B 18.40A 24.80B 24.80 +1.00 19 23.80 95 1715 24.20 26.40B 19.60A 19.60A 26.30 +1.10 12 25.20 5 1720 ---- 28.00B 20.80A 28.00B 27.80 +1.00 1 26.80 1 15 1725 27.30 29.60B 22.10A 29.60B 29.50 +1.10 11 28.40 2472 4957 1730 ---- 31.40B 23.40A 31.30B 31.20 +1.20 30.00 9 1735 ---- 33.20B 24.90A 33.20B 33.10 +1.30 31.80 13 1740 ---- 35.20B 26.40A 35.20B 35.00 +1.30 33.70 21 1745 34.90 37.20B 28.00A 28.00A 37.00 +1.40 1 35.60 23 273 1750 ---- 39.30B 29.70A 39.30B 39.00 +1.40 2 37.60 815 1755 ---- 41.50B 31.50A 41.50B 41.20 +1.50 39.70 19 1760 ---- 43.70B 33.30A 43.70B 43.50 +1.60 41.90 167 1765 35.70 46.10B 35.30A 35.30A 45.80 +1.60 2 44.20 33 1770 39.70 48.60B 37.30A 41.30B 48.30 +1.70 1 46.60 214 1775 ---- 51.10B 39.30A 51.10B 50.80 +1.70 49.10 4 865 1780 49.40 53.80B 41.50A 53.80B 53.40 +1.80 2 51.60 2 17 1785 52.10 56.50B 43.80A 43.80A 56.10 +1.80 4 54.30 33 1790 ---- 59.20B 46.20A 59.20B 58.90 +1.90 57.00 8 1795 ---- 62.10B 48.60A 61.80B 61.80 +2.00 59.80 50 1800 ---- 65.10B 51.20A 64.80B 64.80 +2.10 62.70 107 1805 ---- 68.20B 53.90A 68.10B 67.80 +2.10 65.70 1810 ---- 71.30B 56.60A 71.00B 71.00 +2.20 68.80 121 1815 ---- 74.60B 59.40A 74.50B 74.20 +2.20 72.00 1820 ---- 77.90B 62.40A 77.70B 77.40 +2.20 75.20 14 1825 ---- 81.30B 65.40A 81.10B 80.80 +2.30 2 78.50 1 22 1830 ---- 84.80B 68.50A 84.70B 84.20 +2.30 81.90 3 78 1835 ---- 88.30B 71.70A 88.10B 87.70 +2.40 85.30 1840 ---- 91.90B 74.80A 91.60B 91.30 +2.40 88.90 355 1845 ---- 95.60B 78.10A 95.30B 94.90 +2.40 92.50 1 1 1850 ---- 99.30B 81.60A 99.00B 98.60 +2.50 96.10 1 260 1855 ---- 103.10B 85.00A 102.80B 102.40 +2.50 99.90 2 2 1860 ---- 107.00B 88.60A 106.90B 106.20 +2.50 103.70 2 2 1865 ---- 110.70B 92.10A 110.70B 110.10 +2.60 107.50 1 1870 ---- 114.80B 95.80A 114.70B 114.10 +2.70 111.40 8 8 1875 ---- 118.80B 99.50A 118.50B 118.10 +2.70 115.40 7 1880 ---- 122.90B 103.30A 122.80B 122.10 +2.70 119.40 2 1885 ---- 127.10B 107.20A 126.60B 126.20 +2.70 123.50 1890 ---- 131.30B 111.10A 131.20B 130.40 +2.80 127.60 1 1 1895 121.90 135.50B 115.10A 135.00B 134.50 +2.80 1 131.70 1900 ---- 139.70B 119.10A 139.20B 138.80 +2.90 135.90 305 1905 ---- 144.00B 123.10A 143.50B 143.00 +2.90 140.10 1 1910 ---- 148.30B 127.30A 147.90B 147.30 +2.90 144.40 1915 ---- 152.70B 131.40A 152.20B 151.70 +3.00 148.70 6 1920 ---- 156.90B 135.60A 156.90B 156.00 +3.00 153.00 3 7 1925 ---- 161.50B 139.80A 161.00B 160.40 +3.00 157.40 3 21 1930 ---- 166.00B 144.10A 165.50B 164.90 +3.10 161.80 1 1935 165.30 170.50B 148.40A 148.40A 169.30 +3.10 2 166.20 2 3 1940 ---- 175.00B 152.80A 174.90B 173.80 +3.10 170.70 72 1945 ---- 179.50B 157.10A 179.00B 178.30 +3.10 175.20 1 1950 ---- 184.10B 161.60A 183.60B 182.90 +3.20 179.70 1 1955 ---- 188.60B 166.00A 188.10B 187.40 +3.20 184.20 6 1960 ---- 193.20B 170.50A 192.70B 192.00 +3.20 188.80 9 1965 ---- 197.80B 175.00A 197.40B 196.60 +3.20 193.40 4 1970 ---- 202.50B 179.50A 202.00B 201.30 +3.30 198.00 5 1975 ---- 207.20B 184.10A 206.60B 205.90 +3.30 202.60 3 1980 ---- 211.80B 188.60A 211.30B 210.60 +3.30 207.30 1 1985 ---- 216.50B 193.20A 216.00B 215.30 +3.40 211.90 1990 ---- 217.40B 197.90A 217.30B 220.00 +3.40 216.60 1995 ---- 222.10B 202.50A 222.00B 224.70 +3.40 221.30 2 2000 ---- 230.60B 207.10A 230.20B 229.40 +3.30 226.10 2 2005 ---- 231.50B 211.80A 231.40B 234.10 +3.30 230.80 1 2010 ---- 236.30B 216.80A 236.20B 238.90 +3.40 235.50 2015 ---- 241.00B 221.40A 240.90B 243.70 +3.40 240.30 2020 ---- 245.80B 226.20A 245.70B 248.40 +3.30 245.10 2025 ---- 254.50B 230.60A 254.00B 253.20 +3.40 249.80 2 2030 ---- 255.40B 235.80A 255.30B 258.00 +3.40 254.60 2035 ---- 260.20B 240.40A 260.10B 262.80 +3.40 259.40 2040 ---- 265.00B 245.20A 264.90B 267.60 +3.40 264.20 2045 ---- 269.80B 250.00A 269.70B 272.40 +3.40 269.00 2050 ---- 278.70B 254.50A 278.20B 277.30 +3.40 273.90 2 2055 ---- 279.50B 259.60A 279.40B 282.10 +3.40 278.70 2060 ---- 284.30B 264.40A 284.20B 287.00 +3.50 283.50 2065 ---- 289.20B 269.20A 289.10B 291.80 +3.40 288.40 2070 ---- 294.10B 274.10A 294.00B 296.70 +3.50 293.20 2075 ---- 303.00B 278.60A 302.90B 301.50 +3.40 298.10 1 2080 ---- 303.80B 283.80A 303.70B 306.40 +3.40 303.00 2085 ---- 308.70B 288.60A 308.60B 311.30 +3.50 307.80 2090 ---- 313.60B 293.50A 313.40B 316.20 +3.50 312.70 2095 ---- 318.50B 298.40A 318.40B 321.10 +3.50 317.60 2100 ---- 327.40B 302.90A 326.90B 325.90 +3.40 322.50 2 2105 ---- 328.30B 308.10A 328.20B 330.90 +3.50 327.40 2110 ---- 333.20B 313.00A 333.10B 335.80 +3.50 332.30 2115 ---- 338.10B 317.90A 338.00B 340.70 +3.50 337.20 2120 ---- 343.00B 322.80A 342.90B 345.60 +3.50 342.10 2125 ---- 352.00B 327.30A 351.50B 350.50 +3.50 347.00 3 2130 ---- 352.70B 332.60A 352.60B 355.50 +3.50 352.00 2135 ---- 357.70B 337.60A 357.60B 360.40 +3.50 356.90 2140 ---- 362.60B 342.40A 362.50B 365.30 +3.50 361.80 2145 ---- 367.60B 347.40A 367.50B 370.30 +3.50 366.80 2150 ---- 376.70B 351.90A 376.20B 375.20 +3.50 371.70 10 2155 ---- 377.50B 357.20A 377.40B 380.20 +3.50 376.70 2160 ---- 382.40B 362.20A 382.30B 385.10 +3.50 381.60 2165 ---- 387.40B 367.10A 387.30B 390.10 +3.50 386.60 2170 ---- 392.30B 372.20A 392.20B 395.10 +3.60 391.50 2175 ---- 401.40B 376.60A 401.00B 400.00 +3.50 396.50 7 2180 ---- 402.30B 382.00A 402.20B 405.00 +3.50 401.50 2185 ---- 407.20B 387.10A 407.00B 410.00 +3.60 406.40 2190 ---- 412.20B 392.00A 412.10B 415.00 +3.60 411.40 2195 ---- 417.10B 397.00A 417.00B 420.00 +3.60 416.40 2200 ---- 426.20B 401.30A 426.20B 424.90 +3.50 421.40 12 2205 ---- 427.10B 406.80A 427.00B 429.90 +3.60 426.30 2210 ---- 432.10B 411.90A 432.00B 434.90 +3.60 431.30 2215 ---- 437.00B 416.70A 436.90B 439.90 +3.60 436.30 2220 ---- 442.00B 421.80A 441.90B 444.90 +3.60 441.30 2225 ---- 451.20B 426.10A 451.10B 449.90 +3.60 446.30 2230 ---- 452.00B 431.80A 451.90B 454.90 +3.60 451.30 2235 ---- 457.00B 436.80A 456.90B 459.90 +3.60 456.30 2240 ---- 462.00B 441.70A 461.90B 464.90 +3.60 461.30 2245 ---- 467.00B 446.60A 466.90B 469.90 +3.60 466.30 2250 ---- 476.00B 451.00A 475.60B 474.90 +3.60 471.30 2255 ---- 477.00B 456.60A 476.90B 479.90 +3.60 476.30 2260 ---- 482.00B 461.60A 481.90B 484.90 +3.60 481.30 2265 ---- 487.00B 466.60A 486.90B 489.90 +3.60 486.30 2270 ---- 491.90B 471.80A 491.80B 494.90 +3.60 491.30 2275 ---- 496.90B 475.90A 496.80B 499.90 +3.60 496.30 2280 ---- 501.90B 481.80A 501.80B 504.90 +3.60 501.30 2290 ---- 511.90B 491.80A 511.80B 514.90 +3.60 511.30 2300 ---- 522.00B 501.60A 521.90B 524.90 +3.60 521.30 2305 ---- 526.90B 506.70A 526.80B 529.90 +3.60 526.30 2310 ---- 531.90B 511.80A 531.80B 534.90 +3.60 531.30 2320 ---- 541.90B 521.80A 541.80B 544.90 +3.60 541.30 2325 ---- 546.90B 526.70A 546.80B 549.90 +3.60 546.30 2330 ---- 551.90B 531.70A 551.80B 554.90 +3.60 551.30 2340 ---- 561.90B 541.70A 561.80B 564.90 +3.60 561.30 2350 ---- 571.90B 551.70A 571.80B 574.90 +3.60 571.30 2360 ---- 581.90B 561.70A 581.80B 584.90 +3.60 581.30 2370 ---- 591.90B 571.70A 591.80B 594.90 +3.60 591.30 2375 ---- 596.90B 576.80A 596.80B 599.90 +3.60 596.30 2400 ---- 621.90B 601.70A 621.80B 624.90 +3.60 621.30 2425 ---- 646.90B 626.90A 646.80B 649.90 +3.60 646.30 2450 ---- 671.90B 651.90A 671.80B 674.90 +3.60 671.30 2475 ---- 696.80B 676.80A 696.70B 699.90 +3.60 696.30 2500 ---- 721.90B 701.80A 721.80B 724.90 +3.60 721.30 2525 ---- 746.80B 726.80A 746.70B 749.90 +3.60 746.30 2550 ---- 771.80B 751.80A 771.70B 774.90 +3.60 771.30 2600 ---- 821.80B 801.90A 821.70B 824.90 +3.60 821.30 2650 ---- 871.80B 851.90A 871.70B 874.90 +3.60 871.30 2700 ---- 921.80B 902.00A 921.70B 924.90 +3.60 921.30 2750 ---- 971.70B 951.90A 971.60B 974.90 +3.60 971.30 2800 ---- 1021.70B 1002.10A 1021.50B 1024.90 +3.60 1021.30 2850 ---- 1071.70B 1052.10A 1071.60B 1074.90 +3.60 1071.30 2900 ---- 1121.70B 1102.10A 1121.60B 1124.90 +3.60 1121.30 2950 ---- 1171.60B 1152.10A 1171.50B 1174.90 +3.60 1171.30 3000 ---- 1221.60B 1202.20A 1221.40B 1224.90 +3.60 1221.30 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .50 +.20 .30 1025 ---- ---- ---- ---- .50 +.20 .30 1050 ---- ---- ---- ---- .50 +.20 .30 1075 ---- ---- ---- ---- .50 +.20 .30 1100 ---- ---- ---- ---- .50 +.10 .40 87 1125 ---- ---- ---- ---- .50 +.10 .40 11 1150 ---- ---- ---- ---- .50 +.10 .40 50 1175 ---- ---- ---- ---- .50 +.10 .40 5 147 1200 ---- ---- ---- ---- .50 +.10 .40 10 2072 1225 ---- ---- ---- ---- .50 +.10 .40 1 1250 ---- ---- ---- ---- .50 UNCH .50 60 1275 ---- ---- ---- ---- .50 UNCH .50 37 1300 .60 .60 .60 .60 .60 UNCH 40 .60 335 1325 .70 .70 .70 .70 .80 +.10 50 .70 24 1350 ---- ---- ---- ---- 1.00 +.10 .90 176 1360 ---- ---- ---- ---- 1.10 +.10 1.00 235 1370 ---- ---- 1.00A 1.00A 1.20 +.10 1.10 1 1375 ---- ---- ---- ---- 1.20 +.10 1.10 62 1380 ---- ---- 1.10A 1.10A 1.30 +.10 1.20 13 1390 ---- ---- 1.20A 1.20A 1.40 +.10 1.30 1400 1.40 1.40 1.30A 1.30A 1.50 UNCH 1 1.50 2 267 1410 ---- ---- 1.40A 1.40A 1.70 +.10 1.60 3 12 1420 ---- ---- 1.50A 1.50A 1.90 +.10 1.80 5 1425 ---- ---- 1.60A 1.60A 2.00 +.20 1.80 265 1430 1.70 1.70 1.70 1.70 2.00 +.10 10 1.90 2 13 1440 ---- ---- 1.80A 1.80A 2.30 +.20 1 2.10 1450 2.20 2.30B 2.00A 2.30B 2.50 +.10 10 2.40 73 1460 ---- ---- 2.20A 2.20A 2.80 +.20 2.60 51 1465 ---- ---- 2.30A 2.30A 2.90 +.20 2.70 15 1470 ---- ---- 2.40A 2.40A 3.10 +.20 2.90 51 1475 2.80 2.90B 2.50A 2.90B 3.20 +.20 10 3.00 2 502 1480 ---- ---- 2.60A 2.60A 3.40 +.20 3.20 100 1485 ---- ---- 2.80A 2.80A 3.60 +.30 3.30 1490 ---- ---- 2.90A 2.90A 3.70 +.20 3.50 91 1495 ---- ---- 3.00A 3.00A 3.90 +.20 3.70 1500 3.60 3.80B 3.20A 3.80B 4.10 +.30 815 3.80 218 1149 1505 ---- ---- 3.40A 3.40A 4.30 +.30 4.00 1 1510 ---- ---- 3.50A 3.50A 4.60 +.40 4.20 6 1515 ---- 4.50B 3.70A 3.70A 4.80 +.40 4.40 140 140 1520 ---- ---- 3.90A 3.90A 5.00 +.30 4.70 1525 ---- 5.00B 4.10A 4.10A 5.30 +.40 4.90 1 4 1530 ---- 5.30B 4.30A 4.30A 5.50 +.30 5.20 1535 ---- 5.50B 4.50A 4.50A 5.80 +.40 5.40 51 1540 ---- 5.80B 4.70A 4.70A 6.10 +.40 5.70 12 38 1545 ---- 6.20B 5.00A 5.00A 6.40 +.40 6.00 1 1 1550 6.10 6.50B 5.20A 6.50B 6.70 +.40 3 6.30 1146 1555 ---- 6.80B 5.50A 5.50A 7.00 +.40 6.60 1560 ---- 7.20B 5.80A 5.80A 7.40 +.40 7.00 4 4 1565 ---- 7.60B 6.10A 6.10A 7.70 +.30 7.40 7 1570 6.40 8.00B 6.40 6.40 8.10 +.40 1 7.70 2 9 1575 ---- 8.40B 6.70A 6.70A 8.50 +.30 8.20 411 1580 7.10 8.90B 7.10 7.10 8.90 +.30 1 8.60 1 1585 ---- 9.30B 7.40A 7.40A 9.40 +.40 9.00 25 1590 ---- 9.80B 7.80A 7.80A 9.90 +.40 9.50 76 1595 9.40 10.30B 8.20A 8.20A 10.40 +.40 1 10.00 10 11 1600 9.70 10.90B 8.70A 8.70A 11.00 +.40 808 10.60 224 736 1605 ---- 11.50B 9.10A 9.10A 11.50 +.40 11.10 3 1610 ---- 12.10B 9.60A 9.60A 12.10 +.40 1 11.70 1 8 1615 ---- 12.70B 10.10A 10.10A 12.80 +.40 12.40 2 1620 ---- 13.40B 10.60A 10.60A 13.50 +.50 13.00 37 1625 12.80 14.10B 11.00 11.00 14.20 +.50 12 13.70 100 1630 ---- 14.90B 11.80A 11.80A 14.90 +.50 14.40 125 1635 ---- 15.70B 12.40A 12.40A 15.70 +.50 15.20 1640 ---- 16.50B 13.00A 16.50B 16.60 +.60 16.00 20 1645 ---- 17.40B 13.70A 17.40B 17.50 +.60 16.90 37 1650 16.30 18.30B 14.40 14.40 18.40 +.60 7 17.80 826 1144 1655 ---- 19.30B 15.20A 15.20A 19.40 +.70 18.70 1660 ---- 20.30B 16.00A 20.30B 20.40 +.70 19.70 503 1665 ---- 21.40B 16.80A 16.80A 21.50 +.80 20.70 20 1670 ---- 22.50B 17.70A 22.50B 22.60 +.80 21.80 12 1675 ---- 23.70B 18.70A 23.70B 23.80 +.90 22.90 93 1680 ---- 24.90B 19.60A 24.90B 25.10 +1.00 24.10 10 1685 ---- 26.20B 20.70A 26.10B 26.40 +1.10 25.30 10 1690 ---- 27.60B 21.80A 27.60B 27.70 +1.10 26.60 9 1695 ---- 29.00B 22.90A 28.90B 29.10 +1.10 28.00 76 1700 ---- 30.50B 24.10A 30.50B 30.60 +1.20 10 29.40 766 1705 ---- 32.10B 25.40A 31.90B 32.20 +1.30 30.90 225 1710 ---- 33.70B 26.70A 33.50B 33.80 +1.30 32.50 1715 ---- 35.40B 28.10A 35.20B 35.50 +1.40 34.10 250 1720 ---- 37.20B 29.50A 37.20B 37.20 +1.40 35.80 5 1725 ---- 39.00B 31.00A 39.00B 39.00 +1.50 37.50 181 1730 ---- 40.90B 32.60A 40.70B 40.90 +1.50 39.40 70 74 1735 ---- 42.90B 34.20A 42.70B 42.90 +1.60 41.30 3 1740 ---- 44.90B 35.90A 44.70B 44.90 +1.70 43.20 5 1745 ---- 47.10B 37.60A 46.90B 47.00 +1.70 45.30 40 1750 ---- 49.30B 39.50A 49.30B 49.20 +1.80 36 47.40 35 193 1755 ---- 51.50B 41.50A 51.30B 51.50 +1.80 49.70 1760 ---- 53.90B 43.40A 53.70B 53.80 +1.80 52.00 52 1765 ---- 56.30B 45.50A 56.10B 56.30 +2.00 54.30 1770 ---- 58.80B 47.60A 58.80B 58.80 +2.00 56.80 4 1775 ---- 61.40B 49.80A 61.40B 61.30 +2.00 1 59.30 1 166 1780 ---- 64.00B 52.10A 63.80B 64.00 +2.10 61.90 1 204 1785 ---- 66.80B 54.50A 66.60B 66.70 +2.10 64.60 6 1790 ---- 69.60B 56.90A 69.60B 69.50 +2.20 67.30 151 1795 ---- 72.40B 59.50A 72.40B 72.40 +2.20 26 70.20 27 1800 ---- 75.40B 62.00A 75.40B 75.30 +2.20 1 73.10 1 425 1805 ---- 78.40B 64.80A 78.20B 78.40 +2.40 76.00 5 1810 ---- 81.50B 67.50A 81.40B 81.40 +2.40 79.00 201 1815 ---- 84.60B 70.30A 84.40B 84.60 +2.50 82.10 1820 ---- 87.90B 73.30A 87.60B 87.80 +2.50 85.30 1825 ---- 91.20B 76.10A 90.90B 91.00 +2.50 88.50 7 1830 ---- 94.60B 79.20A 94.60B 94.30 +2.50 91.80 35 1835 ---- 98.00B 82.30A 98.00B 97.70 +2.50 95.20 1840 ---- 101.50B 85.50A 101.50B 101.10 +2.50 98.60 1845 ---- 105.00B 88.70A 105.00B 104.60 +2.50 102.10 1 1850 ---- 108.60B 91.90A 108.60B 108.20 +2.60 105.60 14 1855 ---- 112.30B 95.40A 112.30B 111.80 +2.50 109.30 1860 ---- 116.00B 98.90A 116.00B 115.50 +2.60 112.90 2 1865 ---- 119.80B 102.40A 119.80B 119.30 +2.60 116.70 1870 ---- 123.60B 105.90A 123.60B 123.10 +2.70 120.40 16 1875 ---- 127.50B 109.50A 127.50B 126.90 +2.60 124.30 15 1880 ---- 131.40B 113.10A 131.40B 130.80 +2.70 128.10 1 1885 ---- 135.30B 116.80A 135.30B 134.70 +2.70 132.00 1890 ---- 139.30B 120.60A 139.30B 138.70 +2.80 135.90 1 1895 ---- 143.40B 124.40A 143.40B 142.70 +2.80 139.90 1900 ---- 147.50B 128.20A 147.50B 146.70 +2.80 143.90 15 1905 ---- 151.60B 132.00A 151.60B 150.80 +2.80 148.00 1 1910 ---- 155.70B 136.00A 155.70B 154.90 +2.80 152.10 1915 ---- 159.90B 139.90A 159.40B 159.10 +2.90 156.20 1 1920 ---- 164.10B 143.90A 163.60B 163.30 +2.90 160.40 1925 ---- 168.40B 148.00A 167.90B 167.50 +2.90 164.60 1 20 1930 ---- 172.70B 152.10A 172.20B 171.70 +2.90 168.80 1 1935 166.00 177.00B 156.20A 156.20A 176.00 +2.90 1 173.10 1 1940 176.40 181.30B 160.50A 160.50A 180.40 +3.00 1 177.40 1945 168.90 185.70B 164.70A 172.20B 184.70 +3.00 1 181.70 1 1 1950 ---- 190.10B 168.90A 189.50B 189.10 +3.00 186.10 8 1955 ---- 194.50B 173.20A 194.00B 193.50 +3.00 190.50 1960 183.40 198.90B 177.50A 185.00B 197.90 +3.00 1 194.90 1965 185.80 203.40B 181.80A 181.80A 202.40 +3.10 1 199.30 2 1970 192.30 207.90B 186.20A 193.80B 206.80 +3.10 1 203.70 3 1975 200.80 212.40B 190.60A 198.40B 211.30 +3.10 2 208.20 1 18 1980 201.20 216.90B 194.90A 202.80B 215.80 +3.10 1 212.70 2 6 1985 214.40 221.50B 199.40A 220.90B 220.40 +3.20 1 217.20 1 2 1990 ---- 226.00B 203.80A 225.50B 224.90 +3.20 221.70 3 1995 ---- 230.60B 208.20A 230.10B 229.50 +3.30 13 226.20 9 2000 ---- 235.20B 212.70A 234.60B 234.10 +3.30 230.80 1 2005 ---- 239.80B 217.20A 239.30B 238.70 +3.30 235.40 2010 ---- 244.40B 221.80A 243.90B 243.30 +3.30 240.00 1 2015 ---- 249.10B 226.30A 248.50B 247.90 +3.30 244.60 2020 ---- 253.70B 230.90A 253.10B 252.60 +3.40 249.20 1 2025 ---- 258.40B 235.50A 257.80B 257.30 +3.40 253.90 2030 ---- 263.10B 240.10A 262.50B 261.90 +3.40 258.50 2035 ---- 267.80B 244.70A 267.20B 266.60 +3.40 263.20 1 2040 ---- 272.50B 249.40A 271.90B 271.30 +3.40 267.90 1 2045 ---- 277.20B 254.00A 276.60B 276.00 +3.40 272.60 2 2050 ---- 281.90B 258.70A 281.40B 280.70 +3.40 277.30 1 2055 ---- 282.60B 263.40A 282.60B 285.40 +3.40 282.00 2060 ---- 287.30B 268.10A 287.30B 290.10 +3.40 286.70 2065 ---- 292.00B 272.80A 292.00B 294.80 +3.30 291.50 2070 ---- 296.80B 277.60A 296.70B 299.60 +3.40 296.20 2075 ---- 305.70B 282.20A 305.10B 304.30 +3.30 301.00 1 2080 ---- 306.30B 287.10A 306.30B 309.10 +3.40 305.70 2085 ---- 311.10B 292.00A 311.10B 313.90 +3.40 310.50 1 2090 ---- 315.80B 296.60A 315.80B 318.80 +3.50 315.30 2095 ---- 320.60B 301.30A 320.50B 323.60 +3.50 320.10 2100 ---- 329.70B 305.90A 329.10B 328.40 +3.50 324.90 7 2105 ---- 330.30B 311.10A 330.30B 333.30 +3.60 329.70 3 2110 ---- 335.10B 315.90A 335.10B 338.10 +3.50 334.60 1 2115 ---- 339.90B 320.60A 339.70B 342.90 +3.50 339.40 2 2120 ---- 344.70B 325.40A 344.70B 347.70 +3.50 344.20 2125 ---- 353.90B 329.90A 353.30B 352.60 +3.60 349.00 5 2130 ---- 354.30B 335.10A 354.20B 357.40 +3.50 353.90 3 2135 ---- 359.20B 339.70A 359.10B 362.30 +3.60 358.70 1 2140 ---- 364.00B 344.70A 363.90B 367.10 +3.50 363.60 1 2145 ---- 368.90B 349.60A 368.70B 372.00 +3.60 368.40 2150 ---- 378.20B 354.10A 377.60B 376.80 +3.50 373.30 24 2155 ---- 378.60B 359.30A 378.50B 381.70 +3.50 378.20 2160 ---- 383.50B 364.10A 383.40B 386.60 +3.60 383.00 2165 ---- 388.40B 368.80A 388.20B 391.40 +3.50 387.90 2170 ---- 393.30B 373.70A 393.20B 396.30 +3.50 392.80 2175 ---- 402.60B 378.40A 402.10B 401.20 +3.50 397.70 2180 ---- 403.10B 383.40A 403.00B 406.10 +3.50 402.60 2185 ---- 408.00B 388.30A 407.90B 411.00 +3.50 407.50 2190 ---- 412.90B 393.20A 412.80B 415.90 +3.50 412.40 2195 ---- 417.80B 398.30A 417.70B 420.80 +3.50 417.30 2200 ---- 427.20B 402.80A 426.60B 425.70 +3.50 422.20 83 2205 ---- 427.70B 408.10A 427.60B 430.70 +3.60 427.10 2210 ---- 432.60B 412.90A 432.40B 435.60 +3.50 432.10 2215 ---- 437.50B 417.80A 437.40B 440.50 +3.50 437.00 2220 ---- 442.50B 422.70A 442.40B 445.40 +3.50 441.90 2225 ---- 451.80B 427.30A 451.20B 450.40 +3.50 446.90 6 2230 ---- 452.30B 432.60A 452.20B 455.30 +3.50 451.80 2235 ---- 457.30B 437.50A 457.20B 460.30 +3.60 456.70 2240 ---- 462.20B 442.40A 462.10B 465.20 +3.50 461.70 2245 ---- 467.20B 447.40A 467.10B 470.20 +3.60 466.60 2250 ---- 476.50B 451.90A 476.00B 475.10 +3.50 471.60 18 2255 ---- 477.10B 457.20A 477.00B 480.10 +3.60 476.50 2260 ---- 482.00B 462.40A 481.90B 485.10 +3.60 481.50 2265 ---- 487.00B 467.10A 486.80B 490.00 +3.50 486.50 2270 ---- 492.00B 472.10A 491.90B 495.00 +3.60 491.40 2275 ---- 501.30B 476.60A 500.70B 500.00 +3.60 496.40 2280 ---- 501.90B 482.20A 501.80B 505.00 +3.60 501.40 2285 ---- 506.90B 487.20A 506.70B 509.90 +3.50 506.40 2290 ---- 511.90B 492.00A 511.80B 514.90 +3.60 511.30 2300 ---- 526.20B 501.30A 525.70B 524.90 +3.60 521.30 29 2310 ---- 531.80B 512.10A 531.70B 534.90 +3.60 531.30 2320 ---- 541.80B 521.80A 541.70B 544.90 +3.60 541.30 2325 ---- 551.10B 526.20A 550.60B 549.90 +3.60 546.30 2330 ---- 551.70B 531.80A 551.60B 554.90 +3.60 551.30 2340 ---- 561.70B 541.80A 561.60B 564.90 +3.60 561.30 2350 ---- 576.00B 551.00A 575.50B 574.90 +3.60 571.30 1 2360 ---- 581.70B 561.90A 581.60B 584.90 +3.60 581.30 2370 ---- 591.70B 571.70A 591.60B 594.90 +3.60 591.30 2375 ---- 596.70B 575.90A 596.50B 599.90 +3.60 596.30 2400 ---- 621.70B 601.70A 621.60B 624.90 +3.60 621.30 2425 ---- 646.60B 626.90A 646.50B 649.90 +3.60 646.30 2450 ---- 671.60B 651.90A 671.50B 674.90 +3.60 671.30 2475 ---- 696.60B 676.90A 696.50B 699.90 +3.60 696.30 2500 ---- 721.60B 701.80A 721.50B 724.90 +3.60 721.30 2525 ---- 746.50B 726.90A 746.40B 749.90 +3.60 746.30 2550 ---- 771.50B 751.70A 771.40B 774.90 +3.60 771.30 2700 ---- 921.40B 901.90A 901.90A 924.90 +3.60 921.30 3000 ---- ---- 1202.00A 1202.00A 1224.90 +3.60 1221.30 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .20 UNCH .20 2 1075 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .20 UNCH .20 1125 ---- ---- ---- ---- .30 UNCH .30 1150 ---- ---- ---- ---- .30 -.10 .40 1175 ---- ---- ---- ---- .40 UNCH .40 1200 ---- ---- ---- ---- .50 UNCH .50 50 1225 ---- ---- ---- ---- .60 UNCH .60 1250 ---- ---- .70A .70A .70 -.10 .80 1275 ---- ---- ---- ---- .80 -.10 .90 1300 ---- ---- 1.00A 1.00A .90 -.20 1.10 30 1325 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1350 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 10 1375 ---- ---- 1.60A 1.60A 1.70 -.20 1.90 1380 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 3 3 1390 ---- ---- 1.80A 1.80A 1.90 -.20 2.10 1 15 1400 ---- ---- 1.90A 1.90A 2.10 -.10 2.20 1410 ---- ---- 2.10A 2.10A 2.20 -.20 2.40 1 1420 ---- ---- 2.30A 2.30A 2.40 -.20 2.60 1425 ---- ---- 2.40A 2.40A 2.60 -.10 2.70 25 1430 ---- ---- 2.50A 2.50A 2.70 -.10 2.80 1440 ---- ---- 2.70A 2.70A 2.90 -.20 3.10 1450 3.00 3.20B 2.90A 3.20B 3.20 -.20 1 3.40 5 6 1460 ---- ---- 3.10A 3.10A 3.50 -.20 3.70 1470 ---- ---- 3.40A 3.40A 3.80 -.20 4.00 1 1475 ---- ---- 3.60A 3.60A 4.00 -.20 4.20 1480 ---- ---- 3.70A 3.70A 4.20 -.10 4.30 3 3 1485 ---- ---- 3.90A 3.90A 4.40 -.10 4.50 1490 ---- ---- 4.10A 4.10A 4.60 -.10 4.70 1 1495 ---- ---- 4.20A 4.20A 4.80 -.10 4.90 1500 ---- ---- 4.40A 4.40A 5.00 -.20 5.20 1 11 1505 ---- ---- 4.60A 4.60A 5.30 -.10 5.40 1510 5.60 5.60 4.80A 4.80A 5.50 -.20 12 5.70 12 1515 ---- ---- 5.00A 5.00A 5.80 -.10 5.90 1520 ---- ---- 5.30A 5.30A 6.10 -.10 6.20 1 1525 ---- ---- 5.50A 5.50A 6.40 -.10 6.50 1530 ---- ---- 5.80A 5.80A 6.70 -.10 6.80 1535 ---- ---- 6.00A 6.00A 7.00 -.10 7.10 1540 ---- ---- 6.30A 6.30A 7.40 UNCH 7.40 1545 ---- ---- 6.60A 6.60A 7.70 -.10 7.80 1550 ---- ---- 6.90A 6.90A 8.10 UNCH 8.10 55 1555 ---- ---- 7.20A 7.20A 8.50 UNCH 8.50 1560 ---- ---- 7.50A 7.50A 8.90 UNCH 8.90 2 1565 ---- 9.40B 7.90A 7.90A 9.40 +.10 9.30 1 1570 ---- 9.80B 8.30A 8.30A 9.80 +.10 9.70 1575 ---- 10.30B 8.60A 8.60A 10.30 +.10 10.20 1 1580 ---- 10.80B 9.00A 9.00A 10.80 +.10 10.70 5 1585 ---- 11.30B 9.50A 9.50A 11.30 +.10 11.20 1590 ---- 11.90B 9.90A 9.90A 11.90 +.20 11.70 1595 ---- 12.40B 10.40A 10.40A 12.50 +.20 12.30 1600 ---- 13.00B 10.80A 10.80A 13.10 +.20 12.90 20 1605 ---- 13.70B 11.30A 11.30A 13.70 +.20 13.50 1610 ---- 14.30B 11.90A 11.90A 14.40 +.30 14.10 1615 ---- 15.00B 12.40A 12.40A 15.10 +.30 14.80 1 1620 ---- 15.70B 13.00A 13.00A 15.80 +.30 15.50 1625 ---- 16.50B 13.60A 13.60A 16.60 +.40 16.20 100 1630 ---- 17.30B 14.20A 14.20A 17.40 +.40 17.00 1635 ---- 18.10B 14.90A 14.90A 18.20 +.40 17.80 1640 ---- 18.90B 15.60A 15.60A 19.10 +.50 18.60 1 1645 ---- 19.90B 16.30A 16.30A 20.00 +.50 19.50 1650 18.50 20.80B 17.10A 20.80B 20.90 +.50 1 20.40 522 1655 ---- 21.80B 17.90A 17.90A 21.90 +.60 21.30 1660 ---- 22.80B 18.70A 18.70A 23.00 +.70 22.30 18 1665 ---- 23.90B 19.60A 19.60A 24.00 +.60 23.40 1 1670 ---- 25.00B 20.50A 20.50A 25.20 +.80 24.40 1675 ---- 26.20B 21.50A 21.50A 26.30 +.70 25.60 150 1680 ---- 27.40B 22.50A 22.50A 27.50 +.80 26.70 4 1685 ---- 28.70B 23.50A 23.50A 28.80 +.80 28.00 1690 ---- 29.90B 24.60A 24.60A 30.10 +.80 29.30 1 1695 ---- 31.30B 25.70A 25.70A 31.50 +.90 30.60 1700 ---- 32.80B 26.90A 26.90A 32.90 +.90 32.00 630 1705 ---- 34.20B 28.10A 34.00B 34.40 +1.00 33.40 3 1710 ---- 35.80B 29.40A 35.50B 35.90 +1.00 34.90 2 1715 ---- 37.40B 30.80A 37.10B 37.50 +1.00 36.50 1 1720 ---- 39.10B 32.10A 38.80B 39.20 +1.10 38.10 1725 ---- 40.80B 33.60A 40.60B 40.90 +1.10 39.80 1730 ---- 42.60B 35.10A 42.30B 42.70 +1.10 41.60 1735 ---- 44.50B 36.70A 44.20B 44.50 +1.10 43.40 1740 ---- 46.40B 38.30A 46.10B 46.50 +1.30 45.20 1 1745 ---- 48.40B 40.00A 48.10B 48.40 +1.20 1 47.20 1750 ---- 50.50B 41.80A 50.10B 50.50 +1.30 49.20 15 1755 ---- 52.60B 43.50A 52.20B 52.60 +1.30 51.30 1760 ---- 54.80B 45.50A 54.40B 54.80 +1.40 53.40 10 1765 ---- 57.10B 47.40A 56.70B 57.10 +1.50 55.60 1770 ---- 59.40B 49.40A 59.00B 59.40 +1.50 57.90 1775 ---- 61.80B 51.40A 61.40B 61.80 +1.60 60.20 252 1780 ---- 64.30B 53.70A 63.80B 64.30 +1.70 62.60 1785 ---- 66.90B 55.90A 66.40B 66.80 +1.70 65.10 1 1790 ---- 69.50B 58.20A 69.00B 69.40 +1.70 67.70 1795 ---- 72.10B 60.50A 71.60B 72.10 +1.80 70.30 1800 ---- 74.90B 62.90A 74.40B 74.80 +1.90 72.90 2 1805 ---- 77.70B 65.40A 77.20B 77.60 +1.90 75.70 1 1810 ---- 80.60B 67.90A 80.00B 80.50 +2.00 78.50 1815 ---- 83.50B 70.50A 82.90B 83.40 +2.00 81.40 1820 ---- 86.50B 73.20A 85.90B 86.40 +2.10 84.30 1825 ---- 89.60B 76.00A 89.00B 89.40 +2.10 87.30 2 1830 ---- 92.80B 78.80A 92.10B 92.50 +2.10 90.40 1835 ---- 96.00B 81.60A 95.30B 95.70 +2.20 93.50 1840 ---- 99.20B 84.60A 98.50B 98.90 +2.20 96.70 1845 ---- 102.50B 87.60A 101.80B 102.20 +2.30 99.90 1850 ---- 105.90B 90.80A 105.20B 105.50 +2.30 103.20 71 1855 ---- 109.30B 93.80A 108.80B 108.90 +2.30 106.60 1860 ---- 112.80B 97.00A 112.10B 112.40 +2.40 110.00 1865 ---- 116.30B 100.40A 115.80B 115.90 +2.40 113.50 1 1870 ---- 119.90B 103.50A 119.10B 119.40 +2.40 117.00 1875 ---- 123.50B 106.80A 123.10B 123.00 +2.50 120.50 1880 ---- 127.20B 110.30A 126.40B 126.60 +2.40 124.20 1885 ---- 130.90B 114.00A 130.10B 130.30 +2.50 127.80 1 1890 ---- 134.70B 117.40A 134.20B 134.10 +2.60 131.50 1895 ---- 138.50B 121.00A 137.70B 137.80 +2.50 135.30 1900 ---- 142.30B 124.60A 141.80B 141.60 +2.50 139.10 1 1905 ---- 146.20B 128.20A 145.40B 145.50 +2.60 142.90 1910 ---- 150.20B 131.90A 149.70B 149.40 +2.60 146.80 1 1915 ---- 154.10B 135.70A 153.30B 153.40 +2.70 150.70 1 1920 ---- 158.10B 139.50A 157.30B 157.30 +2.60 154.70 2 1925 ---- 162.20B 143.30A 143.30A 161.30 +2.60 158.70 2 1930 ---- 166.20B 147.20A 165.30B 165.40 +2.70 162.70 2 1935 ---- 170.30B 151.10A 169.80B 169.50 +2.80 166.70 2 1940 ---- 174.50B 155.00A 173.90B 173.60 +2.80 170.80 5 1945 ---- 178.60B 159.00A 159.00A 177.80 +2.80 175.00 2 1950 ---- 182.80B 163.00A 182.30B 181.90 +2.80 179.10 2 1955 ---- 187.10B 167.10A 186.50B 186.20 +2.90 183.30 3 1960 ---- 191.30B 171.10A 190.80B 190.40 +2.90 187.50 6 1965 181.20 195.60B 175.20A 182.40B 194.70 +3.00 1 191.70 7 1970 185.10 199.90B 179.40A 186.60B 199.00 +3.00 1 196.00 1 1 1975 189.20 204.20B 183.60A 190.90B 203.30 +3.00 2 200.30 1 1980 ---- 208.60B 187.80A 208.00B 207.60 +3.00 204.60 1 1985 ---- 212.90B 192.00A 212.40B 212.00 +3.10 208.90 1 1990 201.30 217.30B 196.20A 203.60B 216.30 +3.00 1 213.30 1 1995 ---- 221.70B 200.50A 221.20B 220.70 +3.00 217.70 2 2000 ---- 226.20B 204.80A 204.80A 225.10 +3.00 222.10 1 2005 ---- 230.60B 209.20A 230.10B 229.60 +3.10 226.50 3 2010 ---- 235.10B 213.50A 234.50B 234.00 +3.10 230.90 2 2015 ---- 239.60B 217.90A 217.90A 238.50 +3.10 235.40 2020 ---- 244.10B 222.30A 243.50B 243.00 +3.20 239.80 2025 ---- 248.60B 226.70A 248.00B 247.50 +3.20 244.30 2 2030 ---- 253.10B 231.10A 252.60B 252.00 +3.20 248.80 1 2035 ---- 257.70B 235.60A 257.10B 256.50 +3.10 253.40 2040 ---- 262.30B 240.10A 261.70B 261.10 +3.20 257.90 2 2045 ---- 266.80B 244.60A 244.60A 265.60 +3.10 262.50 2050 ---- 271.40B 249.10A 270.90B 270.20 +3.20 267.00 2055 ---- 276.00B 253.60A 275.50B 274.80 +3.20 271.60 2060 ---- 280.70B 258.20A 280.10B 279.40 +3.20 276.20 1 2065 ---- 285.30B 262.70A 284.70B 284.00 +3.20 280.80 2 2070 ---- 289.90B 267.20A 289.40B 288.70 +3.20 285.50 1 2075 ---- 294.60B 271.80A 294.00B 293.30 +3.20 290.10 2080 ---- 299.20B 276.40A 298.70B 298.00 +3.30 294.70 2085 ---- 303.90B 281.10A 303.30B 302.60 +3.20 299.40 2090 ---- 308.60B 285.70A 308.00B 307.30 +3.20 304.10 2095 ---- 313.30B 290.30A 312.70B 312.00 +3.20 308.80 1 2100 ---- 318.00B 295.00A 317.40B 316.70 +3.30 313.40 2105 ---- 322.70B 299.70A 322.10B 321.40 +3.30 318.10 2110 ---- 327.50B 304.30A 326.90B 326.10 +3.30 322.80 1 2115 ---- 327.70B 309.00A 327.70B 330.90 +3.30 327.60 2120 ---- 332.50B 313.70A 332.50B 335.60 +3.30 332.30 2125 ---- 341.70B 318.40A 341.10B 340.30 +3.30 337.00 1 2130 ---- 342.00B 323.20A 342.00B 345.10 +3.30 341.80 1 2135 ---- 346.70B 327.90A 346.70B 349.80 +3.30 346.50 2140 ---- 351.40B 332.70A 332.70A 354.60 +3.30 351.30 2145 ---- 356.10B 337.50A 337.50A 359.40 +3.40 356.00 2150 ---- 365.60B 342.10A 342.10A 364.20 +3.40 360.80 3 2155 ---- 365.70B 347.00A 347.00A 369.00 +3.40 365.60 2160 ---- 370.50B 351.80A 351.80A 373.80 +3.40 370.40 2165 ---- 375.30B 356.70A 356.70A 378.60 +3.40 375.20 2170 ---- 380.10B 361.50A 361.50A 383.40 +3.40 380.00 2175 ---- 389.60B 365.90A 365.90A 388.20 +3.40 384.80 1 2180 ---- 389.70B 371.10A 371.10A 393.00 +3.40 389.60 2185 ---- 394.50B 375.80A 375.80A 397.80 +3.40 394.40 2190 ---- 399.40B 380.60A 399.30B 402.70 +3.50 399.20 2195 ---- 404.20B 385.40A 385.40A 407.50 +3.40 404.10 2200 ---- 413.80B 390.00A 413.20B 412.30 +3.40 408.90 2 2205 ---- 413.90B 395.10A 395.10A 417.20 +3.40 413.80 2210 ---- 418.80B 400.00A 418.70B 422.00 +3.40 418.60 2215 ---- 423.60B 404.80A 404.80A 426.90 +3.40 423.50 2220 ---- 428.50B 409.70A 428.40B 431.80 +3.50 428.30 2225 ---- 438.10B 414.10A 414.10A 436.60 +3.40 433.20 2 2230 ---- 438.20B 419.40A 419.40A 441.50 +3.40 438.10 2235 ---- 443.10B 424.30A 424.30A 446.40 +3.40 443.00 2240 ---- 448.00B 429.00A 447.90B 451.30 +3.50 447.80 2245 ---- 452.80B 434.10A 434.10A 456.20 +3.50 452.70 2250 ---- 462.60B 438.40A 462.00B 461.00 +3.40 457.60 1 2255 ---- 462.60B 443.60A 443.60A 465.90 +3.40 462.50 2260 ---- 467.50B 448.60A 448.60A 470.80 +3.40 467.40 2265 ---- 472.40B 453.50A 453.50A 475.70 +3.40 472.30 2270 ---- 477.30B 458.40A 458.40A 480.70 +3.50 477.20 2275 ---- 487.10B 462.80A 486.50B 485.60 +3.50 482.10 2280 ---- 487.20B 468.20A 468.20A 490.50 +3.40 487.10 2290 ---- 497.00B 478.00A 478.00A 500.30 +3.40 496.90 2300 ---- 511.70B 487.30A 511.10B 510.20 +3.40 506.80 15 2310 ---- 516.80B 497.70A 516.70B 520.10 +3.50 516.60 2320 ---- 526.60B 507.60A 507.60A 530.00 +3.50 526.50 2325 ---- 536.40B 511.90A 511.90A 534.90 +3.40 531.50 2330 ---- 536.50B 517.60A 517.60A 539.90 +3.50 536.40 2340 ---- 546.40B 527.40A 527.40A 549.80 +3.50 546.30 2350 ---- 561.10B 536.50A 536.50A 559.70 +3.40 556.30 2 2360 ---- ---- 547.20A 547.20A 569.60 +3.40 566.20 2370 ---- ---- 557.20A 557.20A 579.60 +3.40 576.20 2375 ---- 585.90B 561.30A 561.30A 584.60 +3.40 581.20 2400 597.90 610.80B 586.00A 586.00A 609.50 +3.40 3 606.10 2425 ---- 635.70B 610.90A 610.90A 634.50 +3.40 631.10 2450 ---- 660.60B 635.70A 635.70A 659.50 +3.40 656.10 2475 ---- ---- 660.60A 660.60A 684.50 +3.40 681.10 2500 ---- ---- 686.80A 686.80A 709.50 +3.40 706.10 2525 ---- ---- 711.80A 711.80A 734.50 +3.40 731.10 2550 ---- ---- 736.90A 736.90A 759.50 +3.40 756.10 2750 ---- ---- 936.90A 936.90A 959.50 +3.40 956.10 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 -.10 .20 14 1025 ---- ---- ---- ---- .10 -.10 .20 2 1050 ---- ---- ---- ---- .20 -.10 .30 1060 ---- ---- ---- ---- .20 -.10 .30 1070 ---- ---- ---- ---- .20 -.10 .30 1075 ---- ---- ---- ---- .20 -.10 .30 12 1080 ---- ---- ---- ---- .20 -.20 .40 40 1090 ---- ---- ---- ---- .20 -.20 .40 1100 ---- ---- ---- ---- .30 -.10 .40 1 1110 ---- ---- ---- ---- .30 -.10 .40 1120 ---- ---- ---- ---- .30 -.20 .50 1125 ---- ---- ---- ---- .30 -.20 .50 1130 ---- ---- ---- ---- .30 -.20 .50 1140 ---- ---- ---- ---- .40 -.20 .60 1150 ---- ---- ---- ---- .40 -.20 .60 1155 ---- ---- ---- ---- .40 -.20 .60 1160 ---- ---- ---- ---- .40 -.20 .60 1165 ---- ---- ---- ---- .50 -.20 .70 1170 ---- ---- ---- ---- .50 -.20 .70 1175 ---- ---- ---- ---- .50 -.20 .70 100 1180 ---- ---- ---- ---- .50 -.20 .70 1185 ---- ---- ---- ---- .60 -.20 .80 1190 ---- ---- ---- ---- .60 -.20 .80 1195 ---- ---- ---- ---- .60 -.20 .80 1200 ---- ---- ---- ---- .60 -.20 .80 1 101 1205 ---- ---- ---- ---- .70 -.20 .90 1210 ---- ---- ---- ---- .70 -.20 .90 5 1215 ---- ---- ---- ---- .70 -.20 .90 1220 ---- ---- ---- ---- .80 -.20 1.00 1225 ---- ---- ---- ---- .80 -.20 1.00 49 1230 ---- ---- ---- ---- .80 -.20 1.00 4 1235 ---- ---- ---- ---- .90 -.20 1.10 1 1240 ---- ---- ---- ---- .90 -.20 1.10 1245 ---- ---- ---- ---- 1.00 -.10 1.10 1250 ---- ---- ---- ---- 1.00 -.20 1.20 5 1255 ---- ---- ---- ---- 1.00 -.20 1.20 1260 ---- ---- ---- ---- 1.10 -.10 1.20 1265 ---- ---- ---- ---- 1.10 -.20 1.30 1270 ---- ---- ---- ---- 1.20 -.10 1.30 1275 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 41 1280 ---- ---- ---- ---- 1.30 -.10 1.40 1285 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1290 ---- ---- ---- ---- 1.40 -.10 1.50 1295 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1300 ---- ---- ---- ---- 1.50 -.10 1.60 55 1305 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1 1310 ---- ---- ---- ---- 1.70 UNCH 1.70 1315 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1320 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1325 ---- ---- 1.80A 1.80A 1.90 UNCH 1.90 1330 ---- ---- 1.90A 1.90A 2.00 UNCH 2.00 1335 ---- ---- 1.90A 1.90A 2.10 UNCH 2.10 1340 ---- ---- 2.00A 2.00A 2.10 -.10 2.20 1345 ---- ---- 2.10A 2.10A 2.20 UNCH 2.20 1350 ---- ---- 2.10A 2.10A 2.30 UNCH 2.30 495 1355 ---- ---- 2.20A 2.20A 2.40 UNCH 2.40 1360 ---- ---- 2.30A 2.30A 2.50 UNCH 2.50 4 1365 ---- ---- 2.40A 2.40A 2.60 UNCH 2.60 1370 ---- ---- 2.50A 2.50A 2.70 UNCH 2.70 1375 ---- ---- 2.50A 2.50A 2.80 UNCH 2.80 1380 ---- ---- 2.60A 2.60A 3.00 +.10 2.90 1385 ---- ---- 2.70A 2.70A 3.10 +.10 3.00 1390 ---- ---- 2.80A 2.80A 3.20 +.10 3.10 3 1395 ---- ---- 2.90A 2.90A 3.30 UNCH 3.30 1400 ---- ---- 3.00A 3.00A 3.50 +.10 3.40 259 1405 ---- ---- 3.20A 3.20A 3.60 +.10 3.50 1410 ---- ---- 3.30A 3.30A 3.80 +.10 3.70 1415 ---- ---- 3.40A 3.40A 3.90 +.10 3.80 1420 ---- ---- 3.50A 3.50A 4.10 +.10 4.00 1425 ---- ---- 3.70A 3.70A 4.30 +.20 4.10 73 1430 ---- ---- 3.80A 3.80A 4.40 +.10 4.30 1435 ---- ---- 4.00A 4.00A 4.60 +.10 4.50 1 1440 ---- ---- 4.10A 4.10A 4.80 +.20 4.60 1445 ---- ---- 4.30A 4.30A 5.00 +.20 4.80 1450 ---- ---- 4.40A 4.40A 5.20 +.20 5.00 1 1192 1455 ---- ---- 4.60A 4.60A 5.40 +.20 5.20 1460 ---- ---- 4.80A 4.80A 5.60 +.10 5.50 1465 ---- ---- 5.00A 5.00A 5.90 +.20 5.70 1470 ---- ---- 5.20A 5.20A 6.10 +.20 5.90 1475 ---- ---- 5.40A 5.40A 6.40 +.20 6.20 6 1480 ---- ---- 5.60A 5.60A 6.60 +.20 6.40 1485 ---- ---- 5.80A 5.80A 6.90 +.20 6.70 3 1490 ---- ---- 6.10A 6.10A 7.20 +.30 6.90 1495 ---- ---- 6.30A 6.30A 7.50 +.30 7.20 7 1500 ---- ---- 6.60A 6.60A 7.80 +.30 100 7.50 3 530 1505 ---- ---- 6.80A 6.80A 8.10 +.30 7.80 4 1510 ---- ---- 7.10A 7.10A 8.50 +.30 8.20 7 1515 ---- ---- 7.40A 7.40A 8.80 +.30 8.50 6 1520 ---- ---- 7.70A 7.70A 9.20 +.30 8.90 2 1525 ---- 9.30B 8.00A 8.00A 9.60 +.40 9.20 20 1530 ---- 9.70B 8.30A 8.30A 10.00 +.40 9.60 1535 ---- 10.10B 8.70A 8.70A 10.40 +.40 10.00 1 1540 8.90 10.60B 8.90 8.90 10.80 +.30 8 10.50 1 3 1545 ---- 11.00B 9.40A 9.40A 11.30 +.40 10.90 1550 ---- 11.50B 9.80A 9.80A 11.70 +.30 11.40 949 1555 ---- 12.00B 10.20A 10.20A 12.20 +.40 11.80 1 1560 10.50 12.50B 10.50 10.50 12.70 +.30 7 12.40 1565 ---- 13.00B 11.10A 11.10A 13.30 +.40 12.90 1570 ---- 13.60B 11.50A 11.50A 13.80 +.40 13.40 1 1575 ---- 14.20B 12.00A 12.00A 14.40 +.40 14.00 202 1580 ---- 14.80B 12.60A 12.60A 15.00 +.40 14.60 2 1585 ---- 15.40B 13.10A 13.10A 15.70 +.50 15.20 1590 ---- 16.10B 13.70A 13.70A 16.30 +.40 1 15.90 1000 1595 ---- 16.80B 14.20A 14.20A 17.00 +.50 16.50 1 1600 ---- 17.50B 14.80A 14.80A 17.70 +.40 200 17.30 1 1456 1605 ---- 18.30B 15.50A 15.50A 18.50 +.50 18.00 1610 ---- 19.00B 16.10A 16.10A 19.20 +.40 18.80 1615 16.60 19.90B 16.60 16.60 20.00 +.40 5 19.60 52 1620 ---- 20.70B 17.50A 17.50A 20.90 +.50 20.40 1625 19.80 21.60B 18.30A 18.30A 21.80 +.50 1 21.30 24 1630 ---- 22.50B 19.00A 19.00A 22.70 +.50 22.20 1635 ---- 23.50B 19.80A 19.80A 23.60 +.50 23.10 3 1640 ---- 24.50B 20.70A 20.70A 24.60 +.50 24.10 490 1645 ---- 25.50B 21.60A 21.60A 25.70 +.60 25.10 1650 ---- 26.60B 22.50A 22.50A 26.70 +.60 26.10 1015 1655 ---- 27.70B 23.40A 23.40A 27.90 +.70 27.20 1660 ---- 28.90B 24.40A 24.40A 29.00 +.70 28.30 50 1665 ---- 30.10B 25.40A 25.40A 30.20 +.70 29.50 6 1670 ---- 31.30B 26.50A 26.50A 31.50 +.80 30.70 94 1675 ---- 32.60B 27.60A 27.60A 32.80 +.80 500 32.00 161 1680 ---- 33.90B 28.70A 28.70A 34.10 +.80 33.30 9 1685 ---- 35.20B 29.90A 29.90A 35.50 +.80 34.70 1690 ---- 36.70B 31.10A 31.10A 37.00 +.90 36.10 1 1695 ---- 38.20B 32.40A 32.40A 38.50 +1.00 37.50 5 1700 ---- 39.80B 33.60A 33.60A 40.10 +1.10 100 39.00 1530 1705 ---- 41.40B 35.10A 35.10A 41.70 +1.10 40.60 1710 ---- 43.00B 36.50A 36.50A 43.30 +1.10 42.20 24 1715 ---- 44.80B 38.00A 38.00A 45.00 +1.10 43.90 5 1720 ---- 46.60B 39.50A 46.50B 46.80 +1.20 45.60 3 1725 ---- 48.40B 41.00A 48.40B 48.60 +1.20 47.40 2420 2348 1730 ---- 50.30B 42.80A 50.20B 50.50 +1.20 49.30 10 1735 ---- 52.30B 44.40A 52.30B 52.50 +1.30 51.20 58 1740 ---- 54.30B 46.20A 54.20B 54.50 +1.30 53.20 16 1745 ---- 56.40B 48.00A 56.30B 56.50 +1.30 55.20 20 1750 ---- 58.50B 49.60A 58.50B 58.70 +1.40 57.30 4 479 1755 ---- 60.70B 51.70A 60.60B 60.80 +1.40 59.40 1760 ---- 63.00B 53.50A 63.00B 63.10 +1.50 61.60 32 1765 ---- 65.30B 55.80A 65.20B 65.40 +1.50 63.90 14 1770 ---- 67.70B 57.70A 67.60B 67.70 +1.50 66.20 12 1775 ---- 70.10B 59.90A 70.10B 70.20 +1.60 68.60 146 1780 ---- 72.60B 62.20A 72.50B 72.70 +1.60 71.10 1785 ---- 75.20B 64.50A 75.10B 75.20 +1.60 73.60 3 7 1790 ---- 77.80B 66.80A 77.70B 77.90 +1.80 76.10 18 1795 ---- 80.50B 69.10A 80.40B 80.60 +1.80 78.80 1800 75.30 83.30B 71.60A 75.60B 83.30 +1.80 2 81.50 546 1805 ---- 86.10B 74.00A 86.10B 86.20 +2.00 24 84.20 23 1810 ---- 89.00B 76.70A 89.00B 89.10 +2.10 87.00 39 1815 ---- 91.90B 79.50A 91.40B 92.10 +2.20 89.90 9 1820 ---- 94.90B 82.20A 94.40B 95.10 +2.30 92.80 10 1825 ---- 98.00B 84.80A 98.00B 98.10 +2.30 95.80 102 1830 ---- 101.10B 87.70A 100.50B 101.20 +2.40 98.80 2 1835 ---- 104.30B 90.70A 103.70B 104.30 +2.40 101.90 1 1840 ---- 107.50B 93.50A 106.90B 107.40 +2.30 105.10 2 1845 ---- 110.80B 96.60A 110.10B 110.60 +2.30 108.30 1850 ---- 114.10B 99.50A 114.10B 113.90 +2.30 111.60 268 1855 ---- 117.50B 102.80A 116.80B 117.20 +2.30 114.90 40 1860 ---- 120.90B 105.90A 120.20B 120.60 +2.40 118.20 24 1865 ---- 124.40B 109.10A 123.70B 124.00 +2.30 121.70 1870 ---- 127.90B 112.30A 112.30A 127.50 +2.40 125.10 2 1875 ---- 131.50B 115.60A 115.60A 131.00 +2.40 128.60 1880 ---- 135.10B 118.90A 118.90A 134.60 +2.40 132.20 1885 ---- 138.70B 122.30A 122.30A 138.30 +2.50 135.80 1890 ---- 142.40B 126.00A 126.00A 141.90 +2.50 139.40 1895 ---- 146.10B 129.50A 129.50A 145.60 +2.50 143.10 1900 ---- 149.90B 132.90A 132.90A 149.40 +2.60 146.80 101 1905 ---- 153.70B 136.50A 136.50A 153.20 +2.60 150.60 1910 ---- 157.60B 140.20A 140.20A 157.00 +2.60 154.40 5 1915 ---- 161.50B 143.80A 143.80A 160.90 +2.70 158.20 1 1920 ---- 165.40B 147.60A 147.60A 164.80 +2.70 162.10 1 1925 ---- 169.30B 151.30A 151.30A 168.70 +2.70 166.00 1 1 1930 ---- 173.30B 155.10A 155.10A 172.60 +2.70 169.90 1 6 1935 ---- 177.30B 158.90A 158.90A 176.60 +2.70 173.90 6 13 1940 ---- 181.40B 162.70A 162.70A 180.60 +2.70 177.90 1 1 1945 ---- 185.50B 166.70A 166.70A 184.70 +2.80 181.90 1950 ---- 189.60B 170.60A 170.60A 188.70 +2.70 186.00 3 3 1955 ---- 193.70B 174.50A 174.50A 192.80 +2.70 190.10 3 3 1960 ---- 197.80B 178.60A 178.60A 196.90 +2.70 194.20 2 5 1965 ---- 202.00B 182.60A 182.60A 201.00 +2.70 198.30 1 2 1970 ---- 206.20B 186.60A 186.60A 205.20 +2.70 202.50 2 2 1975 ---- 210.40B 190.70A 190.70A 209.40 +2.70 206.70 1 1980 ---- 214.70B 194.80A 194.80A 213.60 +2.70 210.90 1985 ---- 219.00B 198.90A 198.90A 217.80 +2.70 215.10 3 3 1990 206.90 223.20B 203.10A 203.10A 222.10 +2.70 2 219.40 1 1995 210.10 227.60B 207.20A 207.20A 226.40 +2.80 1 223.60 2000 ---- 231.90B 211.40A 211.40A 230.80 +2.90 227.90 95 2005 ---- 236.30B 215.70A 215.70A 235.10 +2.90 232.20 2010 ---- 240.60B 219.90A 219.90A 239.50 +2.90 236.60 2015 ---- 245.00B 224.20A 224.20A 243.90 +3.00 240.90 2020 ---- 249.40B 228.50A 228.50A 248.30 +3.00 245.30 2025 ---- 253.80B 232.80A 232.80A 252.80 +3.10 249.70 2030 ---- 258.30B 237.10A 237.10A 257.20 +3.10 254.10 2035 ---- 262.70B 241.50A 241.50A 261.70 +3.20 258.50 2040 ---- 267.20B 245.80A 245.80A 266.20 +3.20 263.00 1 2045 ---- 271.70B 250.20A 250.20A 270.60 +3.20 267.40 2050 ---- 276.20B 254.60A 254.60A 275.10 +3.20 271.90 375 2055 ---- 280.70B 259.10A 259.10A 279.60 +3.20 276.40 2060 ---- 285.30B 263.50A 263.50A 284.00 +3.10 280.90 2065 ---- 289.80B 268.00A 268.00A 288.50 +3.10 285.40 2 2070 ---- 294.40B 272.40A 272.40A 293.00 +3.10 289.90 2 2075 ---- 298.90B 276.90A 276.90A 297.50 +3.00 294.50 4 2080 ---- 303.50B 281.40A 281.40A 302.10 +3.10 299.00 2 4 2085 ---- 308.10B 286.00A 286.00A 306.60 +3.00 303.60 2090 ---- 312.70B 290.40A 290.40A 311.10 +2.90 308.20 2 2 2095 ---- 317.30B 295.00A 295.00A 315.70 +3.00 312.70 2100 ---- 322.00B 299.60A 299.60A 320.30 +3.00 317.30 1 2105 ---- 326.60B 304.00A 304.00A 324.90 +2.90 322.00 2110 ---- 331.20B 308.80A 308.80A 329.50 +2.90 326.60 2115 ---- 335.90B 313.30A 313.30A 334.20 +3.00 331.20 2120 ---- 340.60B 318.00A 318.00A 338.80 +2.90 335.90 2125 ---- 345.20B 322.60A 322.60A 343.50 +3.00 340.50 1 2130 ---- 349.90B 327.20A 327.20A 348.20 +3.00 345.20 1 2 2135 ---- 354.60B 331.80A 331.80A 352.90 +3.10 349.80 2 2140 ---- 359.30B 336.50A 336.50A 357.50 +3.00 354.50 2145 ---- 364.00B 341.10A 341.10A 362.30 +3.10 359.20 2150 ---- 368.70B 345.80A 345.80A 367.00 +3.10 363.90 9 2155 ---- 373.50B 350.50A 350.50A 371.70 +3.10 368.60 1 2160 ---- 378.20B 355.30A 355.30A 376.40 +3.10 373.30 2165 ---- 382.90B 360.00A 360.00A 381.20 +3.10 378.10 2170 ---- 383.20B 364.70A 364.70A 385.90 +3.10 382.80 2175 ---- 392.40B 369.40A 369.40A 390.60 +3.10 387.50 2180 381.40 381.40 374.10A 381.50B 395.40 +3.10 1 392.30 2185 ---- ---- 378.80A 378.80A 400.20 +3.20 397.00 2190 ---- ---- 383.50A 383.50A 404.90 +3.10 401.80 2195 ---- ---- 388.40A 388.40A 409.70 +3.10 406.60 2200 ---- 416.30B 393.00A 393.00A 414.50 +3.20 411.30 3 2205 ---- ---- 398.00A 398.00A 419.30 +3.20 416.10 2210 ---- ---- 402.70A 402.70A 424.10 +3.20 420.90 2 2215 ---- ---- 407.50A 407.50A 428.90 +3.20 425.70 2220 ---- ---- 412.30A 412.30A 433.70 +3.20 430.50 2225 ---- 440.30B 416.90A 416.90A 438.50 +3.20 435.30 1 2230 ---- ---- 421.80A 421.80A 443.30 +3.20 440.10 2235 ---- ---- 426.70A 426.70A 448.20 +3.20 445.00 2240 ---- ---- 431.50A 431.50A 453.00 +3.20 449.80 2245 ---- ---- 436.20A 436.20A 457.90 +3.30 454.60 2250 ---- 464.50B 440.90A 440.90A 462.70 +3.20 459.50 1 2255 ---- ---- 445.90A 445.90A 467.60 +3.30 464.30 2260 ---- ---- 450.90A 450.90A 472.40 +3.30 469.10 2 2265 ---- ---- 455.60A 455.60A 477.30 +3.30 474.00 2270 ---- ---- 460.30A 460.30A 482.10 +3.20 478.90 2275 ---- 488.70B 465.00A 465.00A 487.00 +3.30 483.70 2280 ---- ---- 470.10A 470.10A 491.90 +3.30 488.60 2285 ---- ---- 475.00A 475.00A 496.80 +3.40 493.40 2290 ---- ---- 479.70A 479.70A 501.70 +3.40 498.30 2295 ---- ---- 484.80A 484.80A 506.50 +3.30 503.20 2300 ---- 513.10B 489.20A 489.20A 511.40 +3.30 508.10 162 2305 ---- ---- 494.40A 494.40A 516.30 +3.30 513.00 2310 ---- ---- 499.30A 499.30A 521.20 +3.30 517.90 2315 ---- ---- 504.20A 504.20A 526.10 +3.30 522.80 2320 ---- ---- 509.10A 509.10A 531.00 +3.40 527.60 2325 ---- 537.60B 513.50A 513.50A 535.90 +3.40 532.50 2330 ---- ---- 519.00A 519.00A 540.80 +3.30 537.50 2335 ---- ---- 523.70A 523.70A 545.70 +3.30 542.40 2340 ---- ---- 528.50A 528.50A 550.70 +3.40 547.30 2350 ---- 562.10B 538.00A 538.00A 560.50 +3.40 557.10 2360 ---- ---- 548.30A 548.30A 570.30 +3.30 567.00 2370 ---- ---- 558.10A 558.10A 580.20 +3.40 576.80 2375 ---- 586.70B 562.50A 562.50A 585.10 +3.30 581.80 2380 ---- ---- 567.90A 567.90A 590.10 +3.40 586.70 2390 ---- ---- 578.10A 578.10A 600.00 +3.40 596.60 2400 ---- 611.40B 587.10A 587.10A 609.90 +3.40 606.50 5 2410 ---- ---- 597.90A 597.90A 619.80 +3.40 616.40 2420 ---- ---- 607.80A 607.80A 629.70 +3.40 626.30 2425 ---- 636.10B 611.70A 611.70A 634.70 +3.40 631.30 2430 ---- ---- 617.40A 617.40A 639.60 +3.40 636.20 2440 ---- ---- 627.40A 627.40A 649.60 +3.40 646.20 2450 ---- 660.90B 636.40A 636.40A 659.50 +3.30 656.20 2475 ---- 685.80B 661.20A 661.20A 684.50 +3.40 681.10 2500 ---- 710.70B 686.00A 686.00A 709.50 +3.40 706.10 2525 ---- 735.60B 710.80A 710.80A 734.50 +3.40 731.10 2550 ---- 760.60B 735.70A 735.70A 759.50 +3.40 756.10 2575 ---- ---- 760.60A 760.60A 784.50 +3.40 781.10 2600 ---- ---- 787.30A 787.30A 809.50 +3.40 806.10 2625 ---- ---- 812.40A 812.40A 834.50 +3.40 831.10 2700 ---- ---- 887.70A 887.70A 909.50 +3.40 906.10 2850 ---- ---- 1037.70A 1037.70A 1059.50 +3.40 1056.10 2900 ---- ---- 1088.00A 1088.00A 1109.50 +3.40 1106.10 3000 ---- ---- 1188.30A 1188.30A 1209.50 +3.40 1206.10 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 -.10 .20 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- 1.20 UNCH 1.20 5000 1225 ---- ---- ---- ---- 1.40 UNCH 1.40 30 1250 ---- ---- ---- ---- 1.60 UNCH 1.60 1 1275 ---- ---- 1.80A 1.80A 1.90 UNCH 1.90 75 1300 ---- ---- 2.10A 2.10A 2.20 UNCH 2.20 2 1325 ---- ---- 2.40A 2.40A 2.60 UNCH 2.60 25 1350 ---- ---- 2.80A 2.80A 3.10 UNCH 3.10 1375 ---- ---- 3.30A 3.30A 3.70 UNCH 3.70 1390 ---- ---- 3.70A 3.70A 4.10 UNCH 4.10 1400 ---- ---- 4.00A 4.00A 4.40 UNCH 4.40 1 102 1410 ---- ---- 4.20A 4.20A 4.70 -.10 4.80 1 1420 ---- ---- 4.60A 4.60A 5.10 UNCH 5.10 1425 ---- ---- 4.70A 4.70A 5.30 UNCH 5.30 25 25 1430 ---- ---- 4.90A 4.90A 5.50 UNCH 5.50 1440 ---- ---- 5.20A 5.20A 5.90 UNCH 5.90 1450 ---- ---- 5.60A 5.60A 6.40 UNCH 6.40 302 1460 ---- ---- 6.10A 6.10A 6.90 UNCH 6.90 1 1470 ---- ---- 6.60A 6.60A 7.40 UNCH 7.40 1475 ---- ---- 6.80A 6.80A 7.70 UNCH 7.70 1480 ---- ---- 7.10A 7.10A 8.00 UNCH 8.00 1490 ---- ---- 7.60A 7.60A 8.70 +.10 8.60 1495 ---- ---- 7.90A 7.90A 9.00 +.10 8.90 1500 ---- ---- 8.20A 8.20A 9.30 UNCH 9.30 4 1505 ---- ---- 8.50A 8.50A 9.70 +.10 9.60 1510 ---- ---- 8.80A 8.80A 10.10 +.10 10.00 1515 ---- ---- 9.10A 9.10A 10.40 UNCH 10.40 1520 ---- ---- 9.50A 9.50A 10.80 UNCH 10.80 1525 ---- ---- 9.80A 9.80A 11.30 +.10 11.20 1530 ---- ---- 10.20A 10.20A 11.70 +.10 11.60 1535 ---- ---- 10.60A 10.60A 12.10 +.10 12.00 1540 ---- ---- 11.00A 11.00A 12.60 +.10 12.50 1545 ---- ---- 11.40A 11.40A 13.10 +.10 13.00 1550 ---- ---- 11.90A 11.90A 13.60 +.10 13.50 1555 ---- ---- 12.30A 12.30A 14.10 +.10 14.00 1560 ---- ---- 12.80A 12.80A 14.70 +.20 14.50 1565 ---- ---- 13.30A 13.30A 15.20 +.10 15.10 1570 ---- ---- 13.80A 13.80A 15.80 +.10 15.70 1575 ---- ---- 14.30A 14.30A 16.50 +.20 16.30 1 1580 ---- 17.00B 14.90A 14.90A 17.10 +.20 16.90 1585 ---- ---- 15.40A 15.40A 17.80 +.20 17.60 1590 ---- 18.30B 16.00A 16.00A 18.40 +.20 18.20 1595 ---- 19.10B 16.60A 16.60A 19.20 +.30 18.90 1600 ---- 19.80B 17.30A 17.30A 19.90 +.20 19.70 53 1605 ---- 20.60B 18.00A 18.00A 20.70 +.30 20.40 1610 ---- 21.40B 18.60A 18.60A 21.50 +.30 21.20 1615 ---- 22.20B 19.40A 19.40A 22.30 +.30 22.00 1620 ---- 23.10B 20.10A 20.10A 23.20 +.30 22.90 1625 ---- 24.00B 20.90A 20.90A 24.10 +.30 23.80 1630 ---- 24.90B 21.70A 21.70A 25.00 +.30 24.70 1635 ---- 25.90B 22.50A 22.50A 26.00 +.40 25.60 1640 ---- 26.90B 23.40A 23.40A 27.00 +.40 26.60 1645 ---- 27.90B 24.30A 24.30A 28.00 +.40 27.60 1650 ---- 29.00B 25.20A 25.20A 29.10 +.50 28.60 1655 ---- 30.10B 26.20A 26.20A 30.20 +.50 29.70 1660 ---- 31.30B 27.20A 27.20A 31.30 +.50 30.80 1 1665 ---- 32.50B 28.20A 28.20A 32.50 +.50 32.00 1670 ---- 33.70B 29.20A 29.20A 33.80 +.60 33.20 1 1675 ---- 35.00B 30.30A 30.30A 35.00 +.60 34.40 15 1680 ---- 36.20B 31.40A 31.40A 36.40 +.70 35.70 1685 ---- 37.50B 32.70A 32.70A 37.70 +.70 37.00 7 1690 ---- 38.90B 33.90A 33.90A 39.10 +.70 38.40 1695 ---- 40.40B 35.10A 35.10A 40.60 +.80 39.80 1700 ---- 41.90B 36.30A 36.30A 42.10 +.90 41.20 1 1705 ---- 43.40B 37.70A 37.70A 43.60 +.90 42.70 1710 ---- 45.00B 39.00A 39.00A 45.20 +.90 44.30 1715 ---- 46.70B 40.60A 40.60A 46.90 +1.00 45.90 1720 ---- 48.40B 41.90A 41.90A 48.60 +1.00 47.60 1725 ---- 50.20B 43.50A 43.50A 50.30 +1.00 49.30 100 1730 ---- 52.00B 45.10A 45.10A 52.10 +1.00 51.10 52 1735 ---- 53.80B 46.80A 46.80A 54.00 +1.10 52.90 1740 ---- 55.70B 48.30A 48.30A 55.90 +1.10 54.80 1745 ---- 57.70B 50.10A 50.10A 57.80 +1.10 56.70 1750 ---- 59.70B 51.80A 51.80A 59.80 +1.10 58.70 60 1755 ---- 61.80B 53.60A 53.60A 61.90 +1.20 60.70 1760 ---- 63.90B 55.50A 55.50A 64.00 +1.20 62.80 1765 ---- 66.10B 57.40A 57.40A 66.20 +1.30 64.90 1770 ---- 68.30B 59.50A 59.50A 68.40 +1.30 67.10 1775 ---- 70.60B 61.50A 61.50A 70.70 +1.30 69.40 1780 ---- 73.00B 63.60A 63.60A 73.10 +1.40 71.70 1785 ---- 75.40B 65.70A 65.70A 75.50 +1.40 74.10 1790 ---- 77.90B 67.90A 67.90A 77.90 +1.40 76.50 1795 ---- 80.40B 70.20A 70.20A 80.50 +1.60 78.90 1800 ---- 83.00B 72.50A 72.50A 83.00 +1.50 81.50 1805 ---- 85.60B 74.90A 74.90A 85.60 +1.60 84.00 1810 ---- 88.30B 77.30A 77.30A 88.30 +1.60 86.70 1815 ---- 91.10B 79.90A 79.90A 91.10 +1.70 89.40 1820 ---- 93.90B 82.40A 82.40A 93.80 +1.70 92.10 1825 ---- 96.80B 85.00A 85.00A 96.70 +1.80 94.90 4 1830 ---- 99.70B 87.70A 87.70A 99.60 +1.90 97.70 1835 ---- 102.70B 90.40A 90.40A 102.50 +1.90 100.60 1840 ---- 105.70B 93.10A 93.10A 105.50 +1.90 103.60 1 1845 ---- 108.80B 95.90A 95.90A 108.60 +2.00 106.60 1850 ---- 111.90B 98.90A 98.90A 111.70 +2.00 109.70 30 1855 ---- 115.10B 101.80A 101.80A 114.80 +2.00 112.80 1860 ---- 118.30B 104.70A 104.70A 118.00 +2.10 115.90 1865 ---- 121.60B 107.70A 107.70A 121.30 +2.20 119.10 1870 ---- 124.90B 110.80A 110.80A 124.50 +2.10 122.40 1875 ---- 128.20B 114.00A 114.00A 127.90 +2.20 125.70 1880 ---- 131.70B 117.00A 117.00A 131.30 +2.30 129.00 1885 ---- 135.10B 120.20A 120.20A 134.70 +2.30 132.40 1890 ---- 138.60B 123.50A 123.50A 138.20 +2.30 135.90 1895 ---- 142.10B 126.70A 126.70A 141.70 +2.40 139.30 1900 ---- 145.70B 130.00A 130.00A 145.20 +2.30 142.90 1905 ---- 149.30B 133.60A 133.60A 148.80 +2.40 146.40 1910 ---- 153.00B 137.00A 137.00A 152.40 +2.40 150.00 1915 ---- 156.70B 140.70A 140.70A 156.10 +2.40 153.70 1920 ---- 160.40B 144.20A 144.20A 159.80 +2.50 157.30 1925 ---- 164.20B 147.70A 147.70A 163.50 +2.40 161.10 1930 ---- 168.00B 151.30A 151.30A 167.30 +2.50 164.80 1935 ---- 171.80B 155.00A 155.00A 171.10 +2.50 168.60 1940 ---- 175.70B 158.80A 158.80A 174.90 +2.50 172.40 1945 ---- 179.60B 162.30A 162.30A 178.80 +2.60 176.20 1950 ---- 183.50B 166.00A 166.00A 182.70 +2.60 180.10 1955 ---- 187.50B 169.80A 169.80A 186.60 +2.60 184.00 1960 ---- 191.40B 173.60A 173.60A 190.60 +2.60 188.00 1965 ---- 195.40B 177.50A 177.50A 194.60 +2.70 191.90 1970 ---- 199.50B 181.30A 181.30A 198.60 +2.70 195.90 1975 ---- 203.50B 185.30A 185.30A 202.60 +2.70 199.90 1980 ---- 207.60B 189.20A 189.20A 206.70 +2.70 204.00 1985 ---- 211.70B 193.20A 193.20A 210.80 +2.80 208.00 1990 ---- 215.90B 197.10A 197.10A 214.90 +2.80 212.10 1995 ---- 220.00B 201.10A 201.10A 219.00 +2.80 216.20 2000 ---- 224.20B 205.10A 205.10A 223.20 +2.80 220.40 2005 ---- 228.40B 209.20A 209.20A 227.30 +2.80 224.50 2010 ---- 232.60B 213.30A 213.30A 231.50 +2.80 228.70 2015 ---- 236.90B 217.40A 217.40A 235.70 +2.80 232.90 2020 ---- 241.10B 221.50A 221.50A 240.00 +2.80 237.20 2025 ---- 245.40B 225.70A 225.70A 244.20 +2.80 241.40 2030 ---- 249.70B 229.90A 229.90A 248.50 +2.80 245.70 2035 ---- 254.00B 233.90A 233.90A 252.80 +2.90 249.90 2040 ---- 258.40B 238.30A 238.30A 257.10 +2.90 254.20 2045 ---- 262.70B 242.50A 242.50A 261.40 +2.90 258.50 2050 262.40 267.10B 246.80A 266.50B 265.80 +2.90 2 262.90 2055 ---- 271.50B 251.00A 251.00A 270.10 +2.90 267.20 2060 ---- 275.90B 255.40A 255.40A 274.50 +2.90 271.60 2065 ---- 280.30B 259.70A 259.70A 278.90 +2.90 276.00 2070 ---- 284.70B 263.90A 263.90A 283.30 +2.90 280.40 2075 ---- 289.20B 268.30A 268.30A 287.70 +2.90 284.80 2080 ---- 293.60B 272.60A 272.60A 292.10 +2.90 289.20 2085 ---- 298.10B 277.00A 277.00A 296.60 +3.00 293.60 2090 ---- 302.60B 281.40A 281.40A 301.00 +2.90 298.10 2095 ---- 307.10B 285.80A 285.80A 305.50 +2.90 302.60 2100 ---- 311.60B 290.20A 290.20A 310.00 +2.90 307.10 2105 ---- 316.10B 294.70A 294.70A 314.50 +3.00 311.50 2110 ---- 320.70B 299.10A 299.10A 319.00 +2.90 316.10 1 2115 ---- 325.20B 303.70A 303.70A 323.60 +3.00 320.60 1 1 2120 ---- 329.80B 308.10A 308.10A 328.10 +3.00 325.10 1 2125 ---- 334.40B 312.50A 312.50A 332.70 +3.10 329.60 1 1 2130 ---- 338.90B 317.10A 317.10A 337.20 +3.00 334.20 2135 ---- 343.50B 321.70A 321.70A 341.80 +3.00 338.80 2140 ---- 348.10B 326.20A 326.20A 346.40 +3.10 343.30 2145 ---- 352.70B 330.70A 330.70A 351.00 +3.10 347.90 1 2150 352.50 357.40B 335.20A 356.70B 355.60 +3.10 2 352.50 2155 ---- 362.00B 340.00A 340.00A 360.30 +3.20 357.10 2160 ---- 366.60B 344.50A 344.50A 364.90 +3.10 361.80 2165 ---- 371.30B 349.20A 349.20A 369.50 +3.10 366.40 2170 ---- 375.90B 353.80A 353.80A 374.20 +3.20 371.00 2175 ---- 380.60B 358.40A 358.40A 378.90 +3.20 375.70 2180 ---- 385.30B 362.90A 362.90A 383.50 +3.20 380.30 2185 ---- 389.90B 367.80A 367.80A 388.20 +3.20 385.00 2190 ---- 394.60B 372.20A 372.20A 392.90 +3.20 389.70 2195 ---- 399.30B 377.10A 377.10A 397.60 +3.30 394.30 2200 ---- 404.00B 381.60A 381.60A 402.30 +3.30 399.00 1 2205 ---- 408.70B 386.30A 386.30A 407.00 +3.30 403.70 2210 ---- 413.40B 391.10A 391.10A 411.70 +3.30 408.40 2215 ---- 418.20B 395.70A 395.70A 416.40 +3.30 413.10 2220 ---- 422.90B 400.40A 400.40A 421.10 +3.20 417.90 2225 ---- 427.60B 405.10A 405.10A 425.90 +3.30 422.60 1 2230 ---- 432.40B 409.80A 409.80A 430.60 +3.30 427.30 2 2235 ---- 437.10B 414.50A 414.50A 435.40 +3.40 432.00 1 2240 ---- 437.30B 419.00A 419.00A 440.10 +3.30 436.80 2 2245 ---- ---- 423.70A 423.70A 444.90 +3.40 441.50 3 2250 ---- 451.40B 428.40A 428.40A 449.60 +3.30 446.30 2255 ---- ---- 433.20A 433.20A 454.40 +3.30 451.10 2 2260 ---- ---- 438.20A 438.20A 459.20 +3.40 455.80 2265 ---- ---- 442.70A 442.70A 463.90 +3.30 460.60 2270 ---- ---- 447.60A 447.60A 468.70 +3.30 465.40 1 2275 ---- 475.30B 452.30A 452.30A 473.50 +3.30 470.20 2280 ---- ---- 457.30A 457.30A 478.30 +3.30 475.00 2 2290 ---- ---- 466.70A 466.70A 487.90 +3.30 484.60 2300 ---- 499.40B 476.20A 476.20A 497.50 +3.30 494.20 2310 ---- ---- 485.80A 485.80A 507.10 +3.30 503.80 2320 ---- ---- 495.40A 495.40A 516.80 +3.30 513.50 2325 ---- 523.50B 500.40A 500.40A 521.60 +3.30 518.30 2330 ---- ---- 505.40A 505.40A 526.50 +3.30 523.20 2 2340 ---- ---- 514.80A 514.80A 536.20 +3.30 532.90 2350 ---- 547.80B 524.50A 524.50A 545.90 +3.30 542.60 1 2360 ---- ---- 534.50A 534.50A 555.60 +3.30 552.30 2370 ---- ---- 544.00A 544.00A 565.40 +3.30 562.10 2375 ---- 572.20B 548.70A 548.70A 570.20 +3.20 567.00 2380 ---- ---- 553.70A 553.70A 575.10 +3.30 571.80 2400 ---- 596.60B 573.00A 573.00A 594.70 +3.30 591.40 2425 ---- 621.10B 597.50A 597.50A 619.30 +3.30 616.00 2450 ---- 645.70B 621.90A 621.90A 643.90 +3.30 640.60 2475 ---- 670.40B 646.50A 646.50A 668.60 +3.30 665.30 2500 ---- 695.10B 671.10A 671.10A 693.40 +3.30 690.10 2525 ---- 719.90B 695.80A 695.80A 718.30 +3.40 714.90 2550 ---- 744.70B 720.50A 720.50A 743.20 +3.40 739.80 2575 ---- 769.50B 745.30A 745.30A 768.20 +3.40 764.80 2700 ---- ---- 872.10A 872.10A 893.20 +3.40 889.80 1 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 1.60 +.10 1.50 1225 ---- ---- ---- ---- 1.80 UNCH 1.80 1250 ---- ---- 2.00A 2.00A 2.20 +.10 2.10 1275 ---- ---- 2.40A 2.40A 2.50 UNCH 2.50 30 1300 ---- ---- 2.70A 2.70A 3.00 +.10 2.90 1325 ---- ---- 3.20A 3.20A 3.50 UNCH 3.50 1350 ---- ---- 3.70A 3.70A 4.10 UNCH 4.10 40 1375 ---- ---- 4.40A 4.40A 4.90 UNCH 4.90 1390 ---- ---- 4.80A 4.80A 5.50 +.10 5.40 1400 ---- ---- 5.20A 5.20A 5.90 +.10 5.80 1410 ---- ---- 5.50A 5.50A 6.30 +.10 6.20 1420 ---- ---- 5.90A 5.90A 6.80 +.20 6.60 1425 ---- ---- 6.10A 6.10A 7.00 +.20 6.80 1430 ---- ---- 6.30A 6.30A 7.30 +.20 7.10 1440 ---- ---- 6.80A 6.80A 7.80 +.20 7.60 1450 ---- ---- 7.30A 7.30A 8.30 +.20 8.10 4 1460 ---- ---- 7.80A 7.80A 9.00 +.30 8.70 1470 ---- ---- 8.40A 8.40A 9.60 +.30 9.30 1475 ---- ---- 8.70A 8.70A 9.90 +.20 9.70 1480 ---- ---- 9.00A 9.00A 10.30 +.30 10.00 1490 ---- ---- 9.60A 9.60A 11.00 +.20 10.80 1495 ---- ---- 9.90A 9.90A 11.40 +.20 11.20 1500 ---- ---- 10.30A 10.30A 11.80 +.20 11.60 1505 ---- ---- 10.70A 10.70A 12.20 +.20 12.00 1510 ---- ---- 11.00A 11.00A 12.70 +.30 12.40 1515 ---- ---- 11.40A 11.40A 13.10 +.20 12.90 1520 ---- ---- 11.80A 11.80A 13.60 +.30 13.30 1 1525 ---- ---- 12.30A 12.30A 14.10 +.30 13.80 1 1530 ---- ---- 12.70A 12.70A 14.50 +.20 14.30 31 1535 ---- ---- 13.20A 13.20A 15.10 +.30 14.80 1540 ---- ---- 13.60A 13.60A 15.60 +.20 15.40 1545 ---- ---- 14.10A 14.10A 16.10 +.20 15.90 19 1550 ---- ---- 14.60A 14.60A 16.70 +.20 16.50 10 1555 ---- ---- 15.20A 15.20A 17.30 +.20 17.10 1560 ---- ---- 15.70A 15.70A 17.90 +.20 17.70 36 1565 ---- ---- 16.30A 16.30A 18.60 +.20 18.40 1570 ---- ---- 16.80A 16.80A 19.20 +.20 19.00 1575 ---- ---- 17.50A 17.50A 19.90 +.20 19.70 1580 ---- ---- 18.10A 18.10A 20.60 +.20 20.40 1585 ---- ---- 18.70A 18.70A 21.40 +.20 21.20 1590 ---- 22.00B 19.40A 19.40A 22.10 +.20 21.90 1595 ---- 22.80B 20.10A 20.10A 22.90 +.20 22.70 1600 ---- 23.60B 20.80A 20.80A 23.70 +.20 23.50 586 1605 ---- ---- 21.60A 21.60A 24.60 +.20 24.40 1610 ---- 25.30B 22.40A 22.40A 25.50 +.30 25.20 1615 ---- 26.20B 23.20A 23.20A 26.40 +.30 26.10 1620 ---- 27.20B 24.00A 24.00A 27.30 +.30 27.00 1625 ---- 28.20B 24.90A 24.90A 28.30 +.30 28.00 1630 ---- 29.20B 25.70A 25.70A 29.40 +.40 29.00 1 1635 ---- 30.20B 26.70A 26.70A 30.40 +.40 30.00 1640 ---- 31.30B 27.60A 27.60A 31.50 +.50 31.00 1645 ---- 32.50B 28.60A 28.60A 32.60 +.50 32.10 2 1650 ---- 33.60B 29.60A 29.60A 33.80 +.60 33.20 63 1655 ---- 34.80B 30.70A 30.70A 35.00 +.60 34.40 1660 ---- 36.10B 31.70A 31.70A 36.30 +.70 35.60 3 1665 ---- 37.30B 32.90A 32.90A 37.50 +.70 36.80 1 1670 35.80 38.70B 34.00A 34.00A 38.90 +.80 1 38.10 2 1675 ---- 39.90B 35.20A 35.20A 40.20 +.80 39.40 1680 ---- 41.30B 36.40A 36.40A 41.70 +.90 40.80 1685 ---- 42.80B 37.70A 37.70A 43.10 +.90 42.20 1690 ---- 44.20B 39.00A 39.00A 44.60 +1.00 43.60 1695 ---- 45.80B 40.40A 40.40A 46.10 +1.00 45.10 1700 ---- 47.40B 41.70A 41.70A 47.70 +1.00 46.70 148 1705 ---- 49.00B 43.20A 43.20A 49.40 +1.10 48.30 1710 ---- 50.70B 44.60A 44.60A 51.00 +1.10 49.90 1715 ---- 52.40B 46.10A 46.10A 52.80 +1.20 51.60 1720 ---- 54.20B 47.80A 47.80A 54.50 +1.10 53.40 1725 ---- 56.00B 49.20A 49.20A 56.30 +1.20 55.10 1730 ---- 57.90B 51.00A 51.00A 58.20 +1.20 57.00 1735 ---- 59.80B 52.60A 52.60A 60.10 +1.20 58.90 1740 ---- 61.80B 54.30A 54.30A 62.10 +1.30 60.80 1745 ---- 63.80B 56.10A 56.10A 64.10 +1.30 62.80 1750 ---- 65.90B 57.90A 57.90A 66.20 +1.30 64.90 14 1755 ---- 68.00B 59.90A 59.90A 68.30 +1.30 67.00 1760 ---- 70.20B 62.00A 62.00A 70.50 +1.40 69.10 1765 ---- 72.40B 64.00A 64.00A 72.70 +1.40 71.30 1770 ---- 74.70B 66.00A 66.00A 75.00 +1.50 73.50 3 1775 ---- 77.00B 68.00A 68.00A 77.30 +1.50 75.80 300 1780 ---- 79.40B 70.10A 70.10A 79.70 +1.50 78.20 1785 ---- 81.90B 72.60A 72.60A 82.20 +1.60 80.60 1790 ---- 84.40B 74.70A 74.70A 84.70 +1.70 83.00 1795 ---- 86.90B 77.00A 77.00A 87.20 +1.70 85.50 1800 ---- 89.50B 79.20A 79.20A 89.80 +1.80 88.00 174 1805 ---- 92.20B 81.60A 81.60A 92.50 +1.90 90.60 1810 ---- 94.90B 84.20A 84.20A 95.20 +1.90 93.30 1815 ---- 97.70B 86.70A 86.70A 98.00 +2.10 95.90 1820 ---- 100.50B 89.20A 89.20A 100.80 +2.10 98.70 1 1825 ---- 103.30B 91.90A 91.90A 103.60 +2.10 50 101.50 365 1830 ---- 106.30B 94.60A 94.60A 106.50 +2.20 104.30 1835 ---- 109.20B 97.20A 97.20A 109.50 +2.30 107.20 1840 ---- 112.20B 100.00A 100.00A 112.50 +2.30 110.20 1845 ---- 115.30B 102.90A 102.90A 115.50 +2.30 113.20 1850 ---- 118.40B 105.70A 105.70A 118.60 +2.40 116.20 1855 ---- 121.60B 108.60A 108.60A 121.80 +2.50 119.30 1860 ---- 124.80B 111.60A 111.60A 124.90 +2.40 122.50 1865 ---- 128.00B 114.60A 114.60A 128.20 +2.50 125.70 1870 ---- 131.30B 117.60A 117.60A 131.40 +2.50 128.90 1875 ---- 134.70B 120.70A 120.70A 134.70 +2.50 132.20 1880 ---- 138.00B 123.80A 123.80A 138.10 +2.60 135.50 1885 ---- 141.50B 127.00A 127.00A 141.40 +2.50 138.90 1890 ---- 144.90B 130.20A 130.20A 144.90 +2.60 142.30 1895 ---- 148.40B 133.50A 133.50A 148.30 +2.50 145.80 1900 ---- 152.00B 136.80A 136.80A 151.80 +2.60 149.20 10 1905 ---- 155.50B 140.20A 140.20A 155.30 +2.50 152.80 1 1910 ---- 159.10B 143.60A 143.60A 158.90 +2.60 156.30 1 1915 ---- 162.80B 147.00A 147.00A 162.50 +2.60 159.90 2 1920 ---- 166.50B 150.80A 150.80A 166.10 +2.50 163.60 1925 ---- 170.20B 154.40A 154.40A 169.80 +2.60 167.20 1930 ---- 173.90B 157.90A 157.90A 173.50 +2.60 170.90 1935 ---- 177.70B 161.50A 161.50A 177.20 +2.50 174.70 1940 ---- 181.50B 165.10A 165.10A 181.00 +2.60 178.40 1945 ---- 185.40B 168.80A 168.80A 184.80 +2.60 182.20 1950 ---- 189.20B 172.50A 172.50A 188.60 +2.60 186.00 1955 ---- 193.10B 176.20A 176.20A 192.50 +2.60 189.90 1960 ---- 197.00B 180.00A 180.00A 196.30 +2.60 193.70 1965 ---- 201.00B 183.80A 183.80A 200.20 +2.60 197.60 1970 ---- 205.00B 187.60A 187.60A 204.20 +2.60 201.60 1975 ---- 209.00B 191.50A 191.50A 208.10 +2.60 205.50 1980 ---- 213.00B 195.30A 195.30A 212.10 +2.60 209.50 1985 ---- 217.00B 199.20A 199.20A 216.10 +2.60 213.50 1990 ---- 221.10B 203.20A 203.20A 220.10 +2.60 217.50 1995 ---- 225.20B 207.10A 207.10A 224.20 +2.60 221.60 2000 ---- 229.30B 210.90A 210.90A 228.30 +2.70 225.60 2005 ---- 233.50B 215.10A 215.10A 232.40 +2.70 229.70 2010 ---- 237.60B 219.10A 219.10A 236.50 +2.60 233.90 2015 ---- 241.80B 223.20A 223.20A 240.60 +2.60 238.00 2020 ---- 246.00B 227.10A 227.10A 244.80 +2.60 242.20 2025 ---- 250.20B 231.40A 231.40A 249.00 +2.70 246.30 2030 ---- 254.50B 235.50A 235.50A 253.20 +2.70 250.50 2035 ---- 258.70B 239.40A 239.40A 257.40 +2.70 254.70 2040 ---- 263.00B 243.50A 243.50A 261.70 +2.70 259.00 2045 ---- 267.30B 247.70A 247.70A 265.90 +2.70 263.20 2050 ---- 271.60B 252.10A 252.10A 270.20 +2.70 267.50 2055 ---- 275.90B 256.10A 256.10A 274.50 +2.70 271.80 2060 ---- 280.30B 260.60A 260.60A 278.80 +2.70 276.10 2065 ---- 284.60B 264.60A 264.60A 283.20 +2.80 280.40 2070 ---- 289.00B 269.10A 269.10A 287.50 +2.80 284.70 2075 ---- 293.40B 273.20A 273.20A 291.90 +2.80 289.10 2080 ---- 297.80B 277.50A 277.50A 296.30 +2.80 293.50 2085 ---- 302.20B 281.80A 281.80A 300.60 +2.80 297.80 2090 ---- 306.60B 286.30A 286.30A 305.10 +2.90 302.20 2095 ---- 311.10B 290.50A 290.50A 309.50 +2.80 306.70 2100 ---- 315.50B 294.80A 294.80A 313.90 +2.80 311.10 2105 ---- 320.00B 299.40A 299.40A 318.40 +2.90 315.50 2110 ---- 324.50B 303.60A 303.60A 322.80 +2.80 320.00 2115 ---- 329.00B 308.00A 308.00A 327.30 +2.90 324.40 2120 ---- 333.50B 312.60A 312.60A 331.80 +2.90 328.90 2125 ---- 338.00B 317.00A 317.00A 336.30 +2.90 333.40 2130 ---- 342.50B 321.30A 321.30A 340.80 +2.90 337.90 2135 ---- 347.10B 326.00A 326.00A 345.30 +2.90 342.40 2140 ---- 351.60B 330.40A 330.40A 349.80 +2.90 346.90 2145 ---- 356.20B 334.70A 334.70A 354.40 +2.90 351.50 2150 ---- 360.80B 339.40A 339.40A 358.90 +2.90 356.00 2155 ---- 365.30B 343.70A 343.70A 363.50 +2.90 360.60 1 1 2160 ---- 369.90B 348.20A 348.20A 368.10 +3.00 365.10 2165 ---- 374.50B 352.90A 352.90A 372.70 +3.00 369.70 2170 ---- 379.10B 357.50A 357.50A 377.30 +3.00 374.30 2175 ---- 383.70B 361.80A 361.80A 381.90 +3.00 378.90 2180 ---- 388.40B 366.60A 366.60A 386.50 +3.00 383.50 2185 ---- 393.00B 371.20A 371.20A 391.10 +3.00 388.10 2190 ---- 397.60B 375.80A 375.80A 395.70 +3.00 392.70 2195 ---- 402.30B 380.50A 380.50A 400.40 +3.10 397.30 2200 ---- 406.90B 385.10A 385.10A 405.00 +3.00 402.00 2205 ---- 411.60B 389.70A 389.70A 409.70 +3.10 406.60 2210 ---- 416.30B 394.30A 394.30A 414.30 +3.00 411.30 2215 ---- 420.90B 399.00A 399.00A 419.00 +3.10 415.90 2 2220 ---- 425.60B 403.50A 403.50A 423.70 +3.10 420.60 1 2225 ---- 430.30B 408.20A 408.20A 428.30 +3.00 425.30 2230 ---- 435.00B 412.90A 412.90A 433.00 +3.00 430.00 2235 ---- 439.70B 417.60A 417.60A 437.70 +3.10 434.60 3 2240 ---- 444.40B 422.20A 422.20A 442.40 +3.10 439.30 2245 ---- 449.10B 426.90A 426.90A 447.20 +3.10 444.10 2250 ---- 453.90B 431.60A 431.60A 451.90 +3.10 448.80 2255 ---- 458.60B 436.30A 436.30A 456.60 +3.10 453.50 2260 ---- 463.30B 440.90A 440.90A 461.30 +3.10 458.20 2265 ---- 468.10B 445.70A 445.70A 466.10 +3.20 462.90 2270 ---- 472.80B 450.40A 450.40A 470.80 +3.10 467.70 2275 ---- 477.60B 455.10A 455.10A 475.60 +3.20 472.40 2280 ---- 482.30B 459.80A 459.80A 480.30 +3.10 477.20 2290 ---- ---- 469.30A 469.30A 489.80 +3.10 486.70 2300 ---- 501.40B 478.70A 478.70A 499.40 +3.20 496.20 2310 ---- ---- 488.20A 488.20A 508.90 +3.10 505.80 2 2320 ---- ---- 498.00A 498.00A 518.50 +3.20 515.30 2325 ---- 525.40B 502.60A 502.60A 523.30 +3.20 520.10 2330 ---- ---- 507.60A 507.60A 528.10 +3.20 524.90 2340 ---- ---- 517.30A 517.30A 537.80 +3.30 534.50 2350 ---- 549.50B 526.50A 526.50A 547.40 +3.20 544.20 2360 ---- ---- 536.20A 536.20A 557.10 +3.30 553.80 2370 ---- ---- 546.20A 546.20A 566.70 +3.20 563.50 2 2375 ---- 573.60B 550.50A 550.50A 571.60 +3.30 568.30 2 2380 ---- ---- 555.60A 555.60A 576.40 +3.20 573.20 1 2400 ---- 597.90B 574.70A 574.70A 595.90 +3.30 592.60 6 2425 ---- 622.30B 598.90A 598.90A 620.20 +3.20 617.00 2450 ---- 646.70B 623.30A 623.30A 644.70 +3.30 641.40 1 2475 ---- 671.20B 647.70A 647.70A 669.30 +3.30 666.00 2500 ---- 695.80B 672.10A 672.10A 693.90 +3.30 690.60 3 2525 ---- 720.40B 696.70A 696.70A 718.60 +3.30 715.30 2550 ---- 745.20B 721.30A 721.30A 743.40 +3.30 740.10 2575 ---- 769.90B 745.90A 745.90A 768.30 +3.40 764.90 2600 ---- 794.70B 770.70A 770.70A 793.20 +3.40 789.80 3000 ---- ---- 1172.80A 1172.80A 1193.20 +3.40 1189.80 4000 ---- ---- 2174.20A 2174.20A 2193.20 +3.40 2189.80 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 1.30 -.60 1.90 1225 ---- ---- 2.20A 2.20A 1.60 -.70 2.30 1250 ---- ---- 2.50A 2.50A 2.00 -.70 2.70 1275 ---- ---- 2.90A 2.90A 2.50 -.60 3.10 1300 ---- ---- 3.30A 3.30A 3.10 -.60 3.70 1325 ---- ---- 3.90A 3.90A 3.80 -.50 4.30 1350 ---- ---- 4.50A 4.50A 4.60 -.40 5.00 1375 ---- ---- 5.30A 5.30A 5.50 -.40 5.90 25 1400 6.10 6.10 6.10 6.10 6.60 -.30 22 6.90 55 75 1410 ---- ---- 6.50A 6.50A 7.10 -.30 7.40 1420 ---- ---- 7.00A 7.00A 7.70 -.10 7.80 1425 ---- ---- 7.30A 7.30A 8.00 -.10 8.10 1430 ---- ---- 7.50A 7.50A 8.30 -.10 8.40 1440 ---- ---- 8.00A 8.00A 8.90 UNCH 8.90 1450 ---- ---- 8.50A 8.50A 9.50 UNCH 9.50 1460 ---- ---- 9.10A 9.10A 10.20 +.10 10.10 1470 ---- ---- 9.70A 9.70A 10.90 +.10 10.80 1475 ---- ---- 10.00A 10.00A 11.30 +.10 11.20 1480 ---- ---- 10.30A 10.30A 11.70 +.10 11.60 1490 ---- ---- 11.00A 11.00A 12.50 +.20 12.30 1500 ---- ---- 11.80A 11.80A 13.40 +.20 13.20 1505 ---- ---- 12.20A 12.20A 13.90 +.30 13.60 1510 ---- ---- 12.60A 12.60A 14.40 +.30 14.10 1515 ---- ---- 13.00A 13.00A 14.80 +.30 14.50 1520 ---- ---- 13.40A 13.40A 15.30 +.30 15.00 1525 13.90 13.90 13.90 13.90 15.90 +.40 15 15.50 1530 ---- ---- 14.40A 14.40A 16.40 +.40 16.00 1535 ---- ---- 14.80A 14.80A 16.90 +.30 16.60 1540 ---- ---- 15.30A 15.30A 17.50 +.40 17.10 1545 ---- ---- 15.80A 15.80A 18.10 +.40 17.70 1550 ---- ---- 16.40A 16.40A 18.70 +.40 18.30 1150 1555 ---- ---- 16.90A 16.90A 19.30 +.40 18.90 1560 ---- ---- 17.50A 17.50A 20.00 +.40 19.60 2 1565 ---- ---- 18.10A 18.10A 20.60 +.40 20.20 1570 ---- ---- 18.70A 18.70A 21.30 +.40 20.90 1575 ---- ---- 19.30A 19.30A 22.00 +.40 21.60 1580 ---- ---- 20.00A 20.00A 22.70 +.40 22.30 1585 ---- ---- 20.60A 20.60A 23.50 +.50 23.00 1590 ---- ---- 21.30A 21.30A 24.30 +.50 23.80 1595 ---- ---- 22.00A 22.00A 25.10 +.50 24.60 1600 ---- ---- 22.80A 22.80A 25.90 +.50 25.40 3 1605 ---- 26.30B 23.50A 23.50A 26.80 +.60 26.20 1610 ---- 27.20B 24.30A 24.30A 27.60 +.50 27.10 1615 ---- 28.10B 25.10A 25.10A 28.50 +.50 28.00 1620 ---- 29.00B 26.00A 26.00A 29.50 +.60 28.90 1625 ---- 30.00B 26.90A 26.90A 30.50 +.60 29.90 1630 ---- 31.00B 27.70A 27.70A 31.50 +.60 30.90 1635 ---- 32.00B 28.70A 28.70A 32.50 +.60 31.90 1640 ---- 33.10B 29.60A 29.60A 33.60 +.70 32.90 1645 ---- 34.20B 30.60A 30.60A 34.70 +.70 34.00 1650 ---- 35.40B 31.60A 31.60A 35.80 +.70 35.10 1655 ---- 36.50B 32.70A 32.70A 37.00 +.80 36.20 1660 ---- 37.70B 33.70A 33.70A 38.20 +.80 37.40 74 1665 ---- 39.00B 34.80A 34.80A 39.40 +.80 38.60 1670 ---- 40.30B 36.00A 36.00A 40.70 +.80 39.90 1675 41.20 41.60B 37.20A 41.60B 42.00 +.80 20 41.20 50 1680 ---- 42.80B 38.40A 38.40A 43.40 +.90 42.50 1685 ---- 44.20B 39.60A 39.60A 44.80 +.90 43.90 1690 ---- 45.70B 40.90A 40.90A 46.20 +.90 45.30 1695 ---- 47.20B 42.20A 42.20A 47.70 +.90 46.80 1700 ---- 48.70B 43.60A 43.60A 49.20 +1.00 48.20 1705 ---- 50.30B 45.00A 45.00A 50.80 +1.00 49.80 10 1710 ---- 51.90B 46.50A 46.50A 52.40 +1.00 51.40 1715 ---- 53.50B 48.00A 48.00A 54.10 +1.10 53.00 1720 ---- 55.30B 49.50A 49.50A 55.80 +1.10 54.70 1725 ---- 57.00B 51.10A 51.10A 57.60 +1.20 56.40 1730 ---- 58.80B 52.70A 52.70A 59.40 +1.20 58.20 1735 ---- 60.60B 54.30A 54.30A 61.20 +1.20 60.00 1 1740 ---- 62.50B 56.00A 56.00A 63.10 +1.30 61.80 1745 ---- 64.50B 57.80A 57.80A 65.00 +1.30 63.70 1750 ---- 66.50B 59.50A 59.50A 67.00 +1.30 65.70 1755 ---- 68.50B 61.40A 61.40A 69.00 +1.30 67.70 1760 ---- 70.60B 63.20A 63.20A 71.10 +1.40 69.70 1765 ---- 72.70B 65.20A 65.20A 73.20 +1.40 71.80 1770 ---- 74.90B 67.10A 67.10A 75.40 +1.40 74.00 1775 ---- 77.10B 69.20A 69.20A 77.60 +1.50 76.10 1780 ---- 79.40B 71.20A 71.20A 79.90 +1.50 78.40 1785 ---- 81.70B 73.30A 73.30A 82.20 +1.50 80.70 1790 ---- 84.10B 75.50A 75.50A 84.60 +1.60 83.00 1795 ---- 86.50B 77.70A 77.70A 87.00 +1.60 85.40 1800 ---- 89.00B 79.90A 79.90A 89.50 +1.70 87.80 1805 ---- 91.50B 82.20A 82.20A 92.00 +1.70 90.30 1810 ---- 94.10B 84.60A 84.60A 94.50 +1.70 92.80 1815 ---- 96.70B 87.00A 87.00A 97.10 +1.70 95.40 1820 ---- 99.30B 89.40A 89.40A 99.80 +1.80 98.00 1825 ---- 102.00B 91.90A 91.90A 102.50 +1.80 100.70 1830 ---- 104.80B 94.40A 94.40A 105.20 +1.80 103.40 1835 ---- 107.60B 97.00A 97.00A 108.00 +1.90 106.10 1840 ---- 110.50B 99.60A 99.60A 110.80 +1.90 108.90 1845 ---- 113.40B 102.30A 102.30A 113.70 +1.90 111.80 24 1850 ---- 116.30B 105.00A 105.00A 116.60 +1.90 114.70 1855 ---- 119.30B 107.80A 107.80A 119.60 +2.00 117.60 20 1860 ---- 122.30B 110.60A 110.60A 122.60 +2.00 120.60 1865 ---- 125.40B 113.50A 113.50A 125.60 +2.00 123.60 1870 ---- 128.50B 116.40A 116.40A 128.70 +2.00 126.70 1 1875 ---- 131.70B 119.30A 119.30A 131.90 +2.10 129.80 1880 ---- 134.90B 122.30A 122.30A 135.00 +2.00 133.00 1885 ---- 138.10B 125.30A 125.30A 138.30 +2.10 136.20 1 1890 ---- 141.40B 128.40A 128.40A 141.50 +2.10 139.40 1 1895 ---- 144.70B 131.50A 131.50A 144.80 +2.10 142.70 1900 ---- 148.10B 134.70A 134.70A 148.10 +2.10 146.00 12 1905 ---- 151.50B 137.90A 137.90A 151.50 +2.20 149.30 1 1910 ---- 154.90B 141.10A 141.10A 154.90 +2.20 152.70 1915 ---- 158.40B 144.40A 144.40A 158.30 +2.10 156.20 1 1920 ---- 161.90B 147.60A 147.60A 161.80 +2.20 159.60 1 1925 ---- 165.50B 150.90A 150.90A 165.30 +2.20 163.10 1 1930 ---- 169.00B 154.50A 154.50A 168.90 +2.20 166.70 1 1935 ---- 172.70B 157.90A 157.90A 172.50 +2.30 170.20 1 1940 ---- 176.30B 161.20A 161.20A 176.10 +2.30 173.80 3 1945 ---- 180.00B 164.90A 164.90A 179.70 +2.30 177.40 2 1950 ---- 183.70B 168.40A 168.40A 183.40 +2.30 181.10 1955 ---- 187.40B 172.00A 172.00A 187.10 +2.30 184.80 1960 ---- 191.20B 175.60A 175.60A 190.80 +2.30 188.50 1965 ---- 195.00B 179.20A 179.20A 194.60 +2.30 192.30 1970 ---- 198.80B 182.90A 182.90A 198.40 +2.40 196.00 1975 ---- 202.60B 186.60A 186.60A 202.20 +2.40 199.80 1980 ---- 206.50B 190.30A 190.30A 206.00 +2.30 203.70 1985 ---- 210.40B 194.00A 194.00A 209.90 +2.40 207.50 1990 ---- 214.30B 197.80A 197.80A 213.80 +2.40 211.40 1995 ---- 218.30B 201.60A 201.60A 217.70 +2.40 215.30 2000 ---- 222.30B 205.40A 205.40A 221.70 +2.40 219.30 2005 ---- 226.30B 209.30A 209.30A 225.70 +2.50 223.20 2010 ---- 230.30B 213.20A 213.20A 229.60 +2.40 227.20 2015 ---- 234.30B 217.10A 217.10A 233.70 +2.50 231.20 2020 ---- 238.40B 221.00A 221.00A 237.70 +2.50 235.20 2025 ---- 242.50B 225.00A 225.00A 241.80 +2.50 239.30 2030 ---- 246.60B 229.00A 229.00A 245.80 +2.50 243.30 2035 ---- 250.70B 233.00A 233.00A 249.90 +2.50 247.40 2040 ---- 254.90B 237.00A 237.00A 254.10 +2.60 251.50 2045 ---- 259.00B 241.00A 241.00A 258.20 +2.60 255.60 2050 ---- 263.20B 245.10A 245.10A 262.30 +2.50 259.80 2055 ---- 267.40B 249.20A 249.20A 266.50 +2.60 263.90 2060 ---- 271.60B 253.30A 253.30A 270.70 +2.60 268.10 2065 ---- 275.90B 257.40A 257.40A 274.90 +2.60 272.30 2070 ---- 280.10B 261.60A 261.60A 279.20 +2.70 276.50 2075 ---- 284.40B 265.70A 265.70A 283.40 +2.60 280.80 2080 ---- 288.70B 269.90A 269.90A 287.70 +2.70 285.00 2085 ---- 293.00B 274.10A 274.10A 291.90 +2.60 289.30 2090 ---- 297.30B 278.30A 278.30A 296.20 +2.70 293.50 2095 ---- 301.60B 282.50A 282.50A 300.60 +2.80 297.80 2100 ---- 306.00B 286.80A 286.80A 304.90 +2.70 302.20 2105 ---- 310.30B 291.10A 291.10A 309.20 +2.70 306.50 2110 ---- 314.70B 295.30A 295.30A 313.60 +2.80 310.80 2115 ---- 319.10B 299.60A 299.60A 317.90 +2.70 315.20 2120 ---- 323.50B 304.00A 304.00A 322.30 +2.80 319.50 2125 ---- 327.90B 308.30A 308.30A 326.70 +2.80 323.90 2130 ---- 332.30B 312.60A 312.60A 331.10 +2.80 328.30 2135 ---- 336.70B 317.00A 317.00A 335.50 +2.80 332.70 2140 ---- 341.20B 321.30A 321.30A 340.00 +2.90 337.10 2145 ---- 345.70B 325.70A 325.70A 344.40 +2.90 341.50 2150 ---- 350.10B 330.10A 330.10A 348.80 +2.80 346.00 2155 ---- 354.60B 334.50A 334.50A 353.30 +2.90 350.40 2160 ---- 359.10B 338.90A 338.90A 357.80 +2.90 354.90 2165 ---- 363.60B 343.40A 343.40A 362.30 +2.90 359.40 2170 ---- 368.10B 347.80A 347.80A 366.80 +2.90 363.90 2175 ---- 372.70B 352.30A 352.30A 371.30 +2.90 368.40 2180 ---- 377.20B 356.70A 356.70A 375.80 +2.90 372.90 2185 ---- 381.70B 361.20A 361.20A 380.30 +2.90 377.40 2190 ---- 386.30B 365.70A 365.70A 384.90 +3.00 381.90 2195 ---- 390.90B 370.20A 370.20A 389.40 +3.00 386.40 2200 ---- 395.40B 374.70A 374.70A 394.00 +3.00 391.00 7 2205 ---- 400.00B 379.20A 379.20A 398.50 +3.00 395.50 2210 ---- 404.60B 383.80A 383.80A 403.10 +3.00 400.10 2215 ---- 409.20B 388.30A 388.30A 407.70 +3.00 404.70 2220 ---- 413.80B 392.80A 392.80A 412.30 +3.00 409.30 2225 ---- 418.40B 397.40A 397.40A 416.80 +3.00 413.80 2230 ---- 423.00B 402.00A 402.00A 421.50 +3.10 418.40 2235 ---- 427.70B 406.50A 406.50A 426.10 +3.10 423.00 2240 ---- 432.30B 411.10A 411.10A 430.70 +3.00 427.70 2245 ---- 436.90B 415.70A 415.70A 435.30 +3.00 432.30 2250 ---- 441.60B 420.30A 420.30A 439.90 +3.00 436.90 1 2255 ---- 446.20B 424.90A 424.90A 444.60 +3.10 441.50 2260 ---- 450.90B 429.50A 429.50A 449.20 +3.00 446.20 2265 ---- 455.60B 434.20A 434.20A 453.90 +3.10 450.80 2270 ---- 460.20B 438.80A 438.80A 458.50 +3.00 455.50 2275 ---- 464.90B 443.40A 443.40A 463.20 +3.00 460.20 2 2280 ---- 469.60B 448.10A 448.10A 467.90 +3.10 464.80 2290 ---- 479.00B 457.40A 457.40A 477.20 +3.00 474.20 2300 ---- 488.40B 466.70A 466.70A 486.60 +3.00 483.60 2310 ---- 497.90B 476.10A 476.10A 496.10 +3.10 493.00 2320 ---- 507.30B 485.50A 485.50A 505.50 +3.10 502.40 2325 ---- 512.10B 490.20A 490.20A 510.20 +3.00 507.20 2330 ---- 516.80B 494.90A 494.90A 514.90 +3.00 511.90 2340 ---- 526.30B 504.30A 504.30A 524.40 +3.00 521.40 2350 ---- 535.80B 513.80A 513.80A 533.90 +3.00 530.90 2360 ---- ---- 523.30A 523.30A 543.50 +3.10 540.40 2370 ---- ---- 532.80A 532.80A 553.00 +3.10 549.90 2375 ---- 559.70B 537.50A 537.50A 557.80 +3.10 554.70 2380 ---- ---- 543.10A 543.10A 562.60 +3.10 559.50 2400 ---- 583.70B 561.40A 561.40A 581.70 +3.00 578.70 2425 ---- 607.80B 585.30A 585.30A 605.80 +3.00 602.80 2450 ---- 632.00B 609.40A 609.40A 630.00 +3.00 627.00 2475 ---- 656.30B 633.60A 633.60A 654.30 +3.10 651.20 2490 ---- ---- 649.60A 649.60A 668.90 +3.00 665.90 2500 ---- 680.70B 657.80A 657.80A 678.70 +3.10 675.60 2525 ---- 705.10B 682.10A 682.10A 703.10 +3.00 700.10 2550 ---- 729.60B 706.50A 706.50A 727.70 +3.10 724.60 2575 ---- 754.10B 731.00A 731.00A 752.30 +3.10 749.20 3000 ---- ---- 1157.90A 1157.90A 1176.60 +3.20 1173.40 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 2.50 +.10 2.40 2 1225 ---- ---- ---- ---- 2.90 UNCH 2.90 1250 ---- ---- ---- ---- 3.40 +.10 3.30 1275 ---- ---- 3.80A 3.80A 3.90 UNCH 3.90 1300 ---- ---- 4.30A 4.30A 4.60 +.10 4.50 1325 ---- ---- 5.00A 5.00A 5.30 UNCH 5.30 1350 ---- ---- 5.70A 5.70A 6.20 +.10 6.10 1375 ---- ---- 6.60A 6.60A 7.30 +.10 7.20 1400 6.80 6.80 6.80 6.80 8.50 +.20 61 8.30 1410 ---- ---- 8.30A 8.30A 9.00 +.10 8.90 1420 ---- ---- 8.80A 8.80A 9.60 +.20 9.40 1425 ---- ---- 9.10A 9.10A 9.90 +.20 9.70 1430 ---- ---- 9.40A 9.40A 10.20 +.20 10.00 1440 ---- ---- 9.90A 9.90A 10.80 +.10 10.70 1450 9.70 9.80 9.60 9.80 11.50 +.10 104 11.40 1460 ---- ---- 11.20A 11.20A 12.30 +.20 12.10 1470 ---- ---- 11.90A 11.90A 13.10 +.20 12.90 1475 ---- ---- 12.30A 12.30A 13.50 +.20 13.30 1480 ---- ---- 12.70A 12.70A 13.90 +.20 13.70 1490 ---- ---- 13.50A 13.50A 14.80 +.20 14.60 1500 ---- ---- 14.30A 14.30A 15.80 +.30 15.50 1505 ---- ---- 14.80A 14.80A 16.30 +.30 16.00 1510 ---- ---- 15.20A 15.20A 16.80 +.30 16.50 1515 ---- ---- 15.70A 15.70A 17.30 +.30 17.00 1520 ---- ---- 16.20A 16.20A 17.90 +.30 17.60 1525 ---- ---- 16.70A 16.70A 18.40 +.30 18.10 1530 ---- ---- 17.20A 17.20A 19.00 +.30 18.70 1535 ---- ---- 17.80A 17.80A 19.60 +.30 19.30 1540 ---- ---- 18.30A 18.30A 20.20 +.30 19.90 1545 ---- ---- 18.90A 18.90A 20.90 +.30 20.60 1550 ---- ---- 19.50A 19.50A 21.50 +.30 21.20 1555 ---- ---- 20.10A 20.10A 22.20 +.30 21.90 1560 ---- ---- 20.80A 20.80A 22.90 +.30 22.60 420 1565 ---- ---- 21.40A 21.40A 23.60 +.30 23.30 1570 ---- ---- 22.10A 22.10A 24.40 +.40 24.00 1575 ---- ---- 22.80A 22.80A 25.20 +.40 24.80 1580 ---- ---- 23.50A 23.50A 26.00 +.40 25.60 1585 ---- ---- 24.20A 24.20A 26.80 +.40 26.40 1590 ---- ---- 25.00A 25.00A 27.60 +.40 27.20 1595 ---- ---- 25.80A 25.80A 28.50 +.40 28.10 1600 ---- ---- 26.60A 26.60A 29.40 +.50 28.90 1605 ---- ---- 27.40A 27.40A 30.30 +.40 29.90 1610 ---- ---- 28.30A 28.30A 31.30 +.50 30.80 1615 ---- ---- 29.20A 29.20A 32.20 +.40 31.80 1620 ---- ---- 30.10A 30.10A 33.20 +.40 32.80 1625 ---- ---- 31.10A 31.10A 34.30 +.50 33.80 1630 ---- ---- 32.00A 32.00A 35.40 +.60 34.80 1635 ---- ---- 33.00A 33.00A 36.50 +.60 35.90 1640 ---- ---- 34.10A 34.10A 37.60 +.60 37.00 1645 ---- ---- 35.10A 35.10A 38.70 +.50 38.20 1650 ---- ---- 36.20A 36.20A 39.90 +.50 39.40 1655 ---- ---- 37.30A 37.30A 41.20 +.60 40.60 1660 ---- ---- 38.50A 38.50A 42.50 +.70 41.80 1665 ---- ---- 39.70A 39.70A 43.80 +.70 43.10 1670 ---- ---- 40.90A 40.90A 45.10 +.70 44.40 1675 ---- ---- 42.20A 42.20A 46.50 +.70 45.80 1680 ---- ---- 43.40A 43.40A 47.90 +.70 47.20 1685 ---- ---- 44.80A 44.80A 49.30 +.70 48.60 1690 ---- ---- 46.10A 46.10A 50.80 +.70 50.10 1695 ---- ---- 47.60A 47.60A 52.40 +.80 51.60 1700 ---- ---- 49.10A 49.10A 54.00 +.80 53.20 2 1705 ---- ---- 50.50A 50.50A 55.60 +.80 54.80 1710 ---- ---- 52.10A 52.10A 57.20 +.80 56.40 1715 ---- ---- 53.60A 53.60A 58.90 +.80 58.10 1720 ---- ---- 55.20A 55.20A 60.70 +.90 59.80 1725 ---- ---- 56.90A 56.90A 62.50 +.90 61.60 1730 ---- ---- 58.50A 58.50A 64.30 +.90 63.40 1735 ---- ---- 60.30A 60.30A 66.20 +.90 65.30 1740 ---- ---- 62.00A 62.00A 68.10 +.90 67.20 1745 ---- ---- 63.80A 63.80A 70.10 +1.00 69.10 1750 ---- ---- 65.70A 65.70A 72.10 +1.00 71.10 1755 ---- ---- 67.60A 67.60A 74.20 +1.00 73.20 1760 ---- ---- 69.50A 69.50A 76.30 +1.00 75.30 1765 ---- ---- 71.50A 71.50A 78.40 +1.00 77.40 1770 ---- ---- 73.50A 73.50A 80.60 +1.00 79.60 1775 ---- ---- 75.60A 75.60A 82.90 +1.10 81.80 1780 ---- ---- 77.70A 77.70A 85.20 +1.10 84.10 1785 ---- ---- 79.90A 79.90A 87.50 +1.10 86.40 1790 ---- 88.80B 82.10A 82.10A 89.90 +1.20 88.70 1795 ---- 91.30B 84.30A 84.30A 92.30 +1.10 91.20 1800 ---- 93.80B 86.60A 86.60A 94.80 +1.20 93.60 1805 ---- 96.30B 88.90A 88.90A 97.30 +1.20 96.10 1810 ---- 98.90B 91.30A 91.30A 99.90 +1.30 98.60 1815 ---- 101.50B 93.70A 93.70A 102.50 +1.30 101.20 1820 ---- 104.20B 96.20A 96.20A 105.10 +1.20 103.90 1 1825 ---- 106.90B 98.70A 98.70A 107.80 +1.30 106.50 1830 ---- 109.70B 101.30A 101.30A 110.60 +1.30 109.30 1835 ---- 112.50B 103.90A 103.90A 113.40 +1.40 112.00 1840 ---- 115.30B 106.50A 106.50A 116.20 +1.40 114.80 210 1845 ---- 118.20B 109.20A 109.20A 119.10 +1.40 117.70 1850 ---- 121.10B 111.90A 111.90A 122.00 +1.40 120.60 1855 ---- 124.10B 114.70A 114.70A 124.90 +1.40 123.50 1860 ---- 127.10B 117.50A 117.50A 127.90 +1.40 126.50 1865 ---- 130.20B 120.40A 120.40A 131.00 +1.50 129.50 1870 ---- 133.30B 123.30A 123.30A 134.10 +1.50 132.60 1875 ---- 136.50B 126.20A 126.20A 137.20 +1.50 135.70 1880 ---- 139.60B 129.20A 129.20A 140.30 +1.50 138.80 1885 ---- 142.90B 132.20A 132.20A 143.50 +1.50 142.00 1890 ---- 146.10B 135.30A 135.30A 146.80 +1.60 145.20 1895 ---- 149.40B 138.40A 138.40A 150.00 +1.60 148.40 1900 ---- 152.70B 141.50A 141.50A 153.30 +1.60 151.70 1905 ---- 156.10B 144.70A 144.70A 156.70 +1.70 155.00 1910 ---- 159.50B 147.90A 147.90A 160.10 +1.70 158.40 1915 ---- 163.00B 151.20A 151.20A 163.50 +1.70 161.80 1920 ---- 166.40B 154.50A 154.50A 166.90 +1.70 165.20 1925 ---- 169.90B 157.80A 157.80A 170.40 +1.70 168.70 1930 ---- 173.50B 161.10A 161.10A 173.90 +1.70 172.20 1935 ---- 177.00B 164.50A 164.50A 177.40 +1.70 175.70 1940 ---- 180.70B 168.00A 168.00A 181.00 +1.80 179.20 1945 ---- 184.30B 171.40A 171.40A 184.60 +1.80 182.80 1950 ---- 188.00B 174.90A 174.90A 188.30 +1.90 186.40 1955 ---- 191.60B 178.40A 178.40A 191.90 +1.80 190.10 1960 ---- 195.40B 182.00A 182.00A 195.60 +1.80 193.80 1965 ---- 199.10B 185.60A 185.60A 199.30 +1.80 197.50 1970 ---- 202.90B 189.20A 189.20A 203.10 +1.90 201.20 1975 ---- 206.70B 192.80A 192.80A 206.80 +1.90 204.90 1980 ---- 210.50B 196.50A 196.50A 210.60 +1.90 208.70 1985 ---- 214.40B 200.20A 200.20A 214.50 +2.00 212.50 1990 ---- 218.30B 203.90A 203.90A 218.30 +2.00 216.30 1995 ---- 222.20B 207.70A 207.70A 222.20 +2.00 220.20 2000 ---- 226.10B 211.50A 211.50A 226.10 +2.00 224.10 2005 ---- 230.10B 215.30A 215.30A 230.00 +2.00 228.00 2010 ---- 234.00B 219.10A 219.10A 233.90 +2.00 231.90 2015 ---- 238.00B 223.00A 223.00A 237.90 +2.10 235.80 2020 ---- 242.00B 226.80A 226.80A 241.90 +2.10 239.80 1 2025 ---- 246.10B 230.70A 230.70A 245.90 +2.10 243.80 2030 ---- 250.10B 234.70A 234.70A 249.90 +2.10 247.80 2035 ---- 254.20B 238.60A 238.60A 254.00 +2.10 251.90 2040 ---- 258.30B 242.60A 242.60A 258.00 +2.10 255.90 2045 ---- 262.40B 246.60A 246.60A 262.10 +2.10 260.00 2050 ---- 266.60B 250.60A 250.60A 266.20 +2.10 264.10 2055 ---- 270.70B 254.60A 254.60A 270.30 +2.10 268.20 2060 ---- 274.90B 258.70A 258.70A 274.50 +2.20 272.30 2065 ---- 279.10B 262.70A 262.70A 278.60 +2.20 276.40 2070 ---- 283.30B 266.80A 266.80A 282.80 +2.20 280.60 2075 ---- 287.50B 270.90A 270.90A 287.00 +2.20 284.80 2080 ---- 291.80B 275.10A 275.10A 291.20 +2.20 289.00 2085 ---- 296.00B 279.20A 279.20A 295.50 +2.30 293.20 2090 ---- 300.30B 283.40A 283.40A 299.70 +2.30 297.40 2095 ---- 304.60B 287.60A 287.60A 304.00 +2.30 301.70 2100 ---- 308.90B 291.80A 291.80A 308.20 +2.30 305.90 2105 ---- 313.20B 296.00A 296.00A 312.50 +2.30 310.20 2110 ---- 317.60B 300.20A 300.20A 316.80 +2.30 314.50 2115 ---- 321.90B 304.50A 304.50A 321.20 +2.40 318.80 2120 ---- 326.30B 308.70A 308.70A 325.50 +2.40 323.10 2125 ---- 330.60B 313.00A 313.00A 329.80 +2.30 327.50 2130 ---- 335.00B 317.30A 317.30A 334.20 +2.40 331.80 2135 ---- 339.40B 321.60A 321.60A 338.60 +2.40 336.20 2140 ---- 343.80B 325.90A 325.90A 342.90 +2.30 340.60 2145 ---- 348.30B 330.20A 330.20A 347.30 +2.40 344.90 2150 ---- 352.70B 334.60A 334.60A 351.80 +2.50 349.30 2155 ---- 357.10B 338.90A 338.90A 356.20 +2.50 353.70 2160 ---- 361.60B 343.30A 343.30A 360.60 +2.40 358.20 2165 ---- 366.10B 347.70A 347.70A 365.10 +2.50 362.60 2170 ---- 370.50B 352.10A 352.10A 369.50 +2.50 367.00 2175 ---- 375.00B 356.50A 356.50A 374.00 +2.50 371.50 2180 ---- 379.50B 360.90A 360.90A 378.40 +2.40 376.00 2185 ---- 384.00B 365.30A 365.30A 382.90 +2.50 380.40 2190 ---- 388.60B 369.80A 369.80A 387.40 +2.50 384.90 2195 ---- 393.10B 374.20A 374.20A 391.90 +2.50 389.40 2200 ---- 397.60B 378.70A 378.70A 396.50 +2.60 393.90 2205 ---- 402.20B 383.10A 383.10A 401.00 +2.50 398.50 2210 ---- 406.70B 387.60A 387.60A 405.50 +2.50 403.00 2215 ---- 411.30B 392.10A 392.10A 410.10 +2.60 407.50 2220 ---- 415.90B 396.60A 396.60A 414.60 +2.50 412.10 2225 ---- 420.40B 401.10A 401.10A 419.20 +2.60 416.60 2230 ---- 425.00B 405.60A 405.60A 423.70 +2.50 421.20 2235 ---- 429.60B 410.20A 410.20A 428.30 +2.60 425.70 2240 ---- 434.20B 414.70A 414.70A 432.90 +2.60 430.30 2245 ---- 438.80B 419.20A 419.20A 437.50 +2.60 434.90 2250 ---- 443.50B 423.80A 423.80A 442.10 +2.60 439.50 2255 ---- 448.10B 428.40A 428.40A 446.70 +2.60 444.10 2260 ---- 452.70B 432.90A 432.90A 451.30 +2.60 448.70 2265 ---- 457.40B 437.50A 437.50A 455.90 +2.60 453.30 2270 ---- 462.00B 442.10A 442.10A 460.60 +2.70 457.90 2275 ---- 466.70B 446.70A 446.70A 465.20 +2.60 462.60 2280 ---- 471.30B 451.30A 451.30A 469.90 +2.70 467.20 2290 ---- 480.60B 460.50A 460.50A 479.20 +2.70 476.50 2300 ---- 490.00B 469.80A 469.80A 488.50 +2.70 485.80 2310 ---- 499.40B 479.10A 479.10A 497.90 +2.80 495.10 2320 ---- 508.80B 488.40A 488.40A 507.20 +2.70 504.50 2325 ---- 513.50B 493.10A 493.10A 511.90 +2.70 509.20 2330 ---- 518.20B 497.70A 497.70A 516.60 +2.70 513.90 2340 ---- 527.70B 507.10A 507.10A 526.10 +2.80 523.30 2350 ---- 537.10B 516.50A 516.50A 535.50 +2.80 532.70 2360 ---- 546.60B 525.90A 525.90A 545.00 +2.80 542.20 2370 ---- 556.10B 535.30A 535.30A 554.50 +2.80 551.70 2375 ---- 560.90B 540.00A 540.00A 559.20 +2.80 556.40 2380 ---- 565.70B 544.80A 544.80A 564.00 +2.80 561.20 2400 ---- 584.80B 563.70A 563.70A 583.10 +2.90 580.20 2425 ---- 608.70B 587.50A 587.50A 607.00 +2.90 604.10 2450 ---- 632.80B 611.40A 611.40A 631.10 +2.90 628.20 2475 ---- 657.00B 635.40A 635.40A 655.30 +3.00 652.30 2500 ---- 681.30B 659.50A 659.50A 679.60 +3.00 676.60 2525 ---- 705.60B 683.70A 683.70A 703.90 +3.00 700.90 2550 ---- 730.00B 708.00A 708.00A 728.40 +3.00 725.40 2575 ---- 754.40B 732.30A 732.30A 752.90 +3.00 749.90 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 1.80 UNCH 1.80 1250 ---- ---- ---- ---- 2.30 UNCH 2.30 1275 ---- ---- ---- ---- 3.00 UNCH 3.00 1300 ---- ---- ---- ---- 3.80 UNCH 3.80 1325 ---- ---- ---- ---- 4.90 +.10 4.80 1350 ---- ---- ---- ---- 6.10 +.10 6.00 1375 ---- ---- ---- ---- 7.60 +.10 7.50 1400 ---- ---- ---- ---- 9.30 +.10 9.20 1420 ---- ---- ---- ---- 11.00 +.20 10.80 1425 ---- ---- ---- ---- 11.40 +.10 11.30 1430 ---- ---- ---- ---- 11.90 +.20 11.70 1440 ---- ---- ---- ---- 12.80 +.20 12.60 1450 ---- ---- ---- ---- 13.80 +.20 13.60 1460 ---- ---- ---- ---- 14.90 +.20 14.70 1470 ---- ---- ---- ---- 16.00 +.20 15.80 1475 ---- ---- ---- ---- 16.60 +.20 16.40 1480 ---- ---- ---- ---- 17.20 +.20 17.00 1490 ---- ---- ---- ---- 18.50 +.20 18.30 1500 ---- ---- ---- ---- 19.90 +.30 19.60 1510 ---- ---- ---- ---- 21.30 +.30 21.00 1515 ---- ---- ---- ---- 22.00 +.30 21.70 1520 ---- ---- ---- ---- 22.70 +.30 22.40 1525 ---- ---- ---- ---- 23.50 +.30 23.20 1530 ---- ---- ---- ---- 24.30 +.30 24.00 1535 ---- ---- ---- ---- 25.10 +.30 24.80 1540 ---- ---- ---- ---- 25.90 +.30 25.60 1545 ---- ---- ---- ---- 26.70 +.30 26.40 1550 ---- ---- ---- ---- 27.60 +.40 27.20 1555 ---- ---- ---- ---- 28.40 +.30 28.10 1560 ---- ---- ---- ---- 29.30 +.30 29.00 1565 ---- ---- ---- ---- 30.20 +.30 29.90 1570 ---- ---- ---- ---- 31.20 +.40 30.80 1575 ---- ---- ---- ---- 32.10 +.40 31.70 1580 ---- ---- ---- ---- 33.10 +.50 32.60 1585 ---- ---- ---- ---- 34.00 +.40 33.60 1590 ---- ---- ---- ---- 35.00 +.40 34.60 1595 ---- ---- ---- ---- 36.00 +.40 35.60 1600 ---- ---- ---- ---- 37.10 +.50 36.60 1605 ---- ---- ---- ---- 38.10 +.50 37.60 1610 ---- ---- ---- ---- 39.10 +.40 38.70 1615 ---- ---- ---- ---- 40.20 +.50 39.70 1620 ---- ---- ---- ---- 41.30 +.50 40.80 1625 ---- ---- ---- ---- 42.40 +.50 41.90 1630 ---- ---- ---- ---- 43.60 +.60 43.00 1635 ---- ---- ---- ---- 44.70 +.60 44.10 1640 ---- ---- ---- ---- 45.90 +.60 45.30 1645 ---- ---- ---- ---- 47.00 +.50 46.50 1650 ---- ---- ---- ---- 48.20 +.60 47.60 1655 ---- ---- ---- ---- 49.50 +.60 48.90 1660 ---- ---- ---- ---- 50.70 +.60 50.10 1665 ---- ---- ---- ---- 52.00 +.70 51.30 1670 ---- ---- ---- ---- 53.30 +.70 52.60 1675 ---- ---- ---- ---- 54.60 +.70 53.90 1680 ---- ---- ---- ---- 55.90 +.70 55.20 1685 ---- ---- ---- ---- 57.30 +.70 56.60 1690 ---- ---- ---- ---- 58.70 +.80 57.90 1695 ---- ---- ---- ---- 60.10 +.80 59.30 1700 ---- ---- ---- ---- 61.50 +.70 60.80 1705 ---- ---- ---- ---- 63.00 +.80 62.20 1710 ---- ---- ---- ---- 64.50 +.80 63.70 1715 ---- ---- ---- ---- 66.00 +.80 65.20 1720 ---- ---- ---- ---- 67.60 +.80 66.80 1725 ---- ---- ---- ---- 69.20 +.90 68.30 1730 ---- ---- ---- ---- 70.80 +.80 70.00 1735 ---- ---- ---- ---- 72.50 +.90 71.60 1740 ---- ---- ---- ---- 74.20 +.90 73.30 1745 ---- ---- ---- ---- 75.90 +.90 75.00 1750 ---- ---- ---- ---- 77.70 +1.00 76.70 1755 ---- ---- ---- ---- 79.50 +1.00 78.50 1760 ---- ---- ---- ---- 81.30 +.90 80.40 1765 ---- ---- ---- ---- 83.20 +1.00 82.20 1770 ---- ---- ---- ---- 85.10 +1.00 84.10 1775 ---- ---- ---- ---- 87.10 +1.00 86.10 1780 ---- ---- ---- ---- 89.10 +1.00 88.10 1785 ---- ---- ---- ---- 91.20 +1.10 90.10 1790 ---- ---- ---- ---- 93.30 +1.10 92.20 1795 ---- ---- ---- ---- 95.50 +1.10 94.40 1800 ---- ---- ---- ---- 97.70 +1.10 96.60 1805 ---- ---- ---- ---- 99.90 +1.10 98.80 1810 ---- ---- ---- ---- 102.30 +1.20 101.10 1815 ---- ---- ---- ---- 104.60 +1.20 103.40 1820 ---- ---- ---- ---- 107.00 +1.20 105.80 1825 ---- ---- ---- ---- 109.50 +1.20 108.30 1830 ---- ---- ---- ---- 112.00 +1.20 110.80 1835 ---- ---- ---- ---- 114.60 +1.30 113.30 1840 ---- ---- ---- ---- 117.20 +1.20 116.00 1845 ---- ---- ---- ---- 119.90 +1.30 118.60 1850 ---- ---- ---- ---- 122.70 +1.30 121.40 1855 ---- ---- ---- ---- 125.50 +1.30 124.20 1860 ---- ---- ---- ---- 128.40 +1.40 127.00 1865 ---- ---- ---- ---- 131.30 +1.40 129.90 1870 ---- ---- ---- ---- 134.30 +1.40 132.90 1875 ---- ---- ---- ---- 137.30 +1.40 135.90 1880 ---- ---- ---- ---- 140.40 +1.40 139.00 1885 ---- ---- ---- ---- 143.60 +1.50 142.10 1890 ---- ---- ---- ---- 146.80 +1.50 145.30 1895 ---- ---- ---- ---- 150.00 +1.50 148.50 1900 ---- ---- ---- ---- 153.30 +1.50 151.80 1905 ---- ---- ---- ---- 156.60 +1.50 155.10 1910 ---- ---- ---- ---- 160.00 +1.50 158.50 1915 ---- ---- ---- ---- 163.40 +1.50 161.90 1920 ---- ---- ---- ---- 166.90 +1.60 165.30 1925 ---- ---- ---- ---- 170.40 +1.60 168.80 1930 ---- ---- ---- ---- 173.90 +1.60 172.30 1935 ---- ---- ---- ---- 177.50 +1.60 175.90 1940 ---- ---- ---- ---- 181.10 +1.60 179.50 1945 ---- ---- ---- ---- 184.80 +1.70 183.10 1950 ---- ---- ---- ---- 188.40 +1.70 186.70 1955 ---- ---- ---- ---- 192.10 +1.70 190.40 1960 ---- ---- ---- ---- 195.90 +1.80 194.10 1965 ---- ---- ---- ---- 199.60 +1.70 197.90 1970 ---- ---- ---- ---- 203.40 +1.70 201.70 1975 ---- ---- ---- ---- 207.20 +1.70 205.50 1980 ---- ---- ---- ---- 211.10 +1.80 209.30 1985 ---- ---- ---- ---- 214.90 +1.80 213.10 1990 ---- ---- ---- ---- 218.80 +1.80 217.00 1995 ---- ---- ---- ---- 222.70 +1.80 220.90 2000 ---- ---- ---- ---- 226.60 +1.80 224.80 2005 ---- ---- ---- ---- 230.50 +1.80 228.70 2010 ---- ---- ---- ---- 234.50 +1.90 232.60 2015 ---- ---- ---- ---- 238.40 +1.80 236.60 2020 ---- ---- ---- ---- 242.40 +1.90 240.50 2025 ---- ---- ---- ---- 246.40 +1.90 244.50 2030 ---- ---- ---- ---- 250.40 +1.90 248.50 2035 ---- ---- ---- ---- 254.40 +2.00 252.40 2040 ---- ---- ---- ---- 258.40 +2.00 256.40 2045 ---- ---- ---- ---- 262.40 +1.90 260.50 2050 ---- ---- ---- ---- 266.50 +2.00 264.50 2055 ---- ---- ---- ---- 270.50 +2.00 268.50 2060 ---- ---- ---- ---- 274.60 +2.00 272.60 2065 ---- ---- ---- ---- 278.60 +2.00 276.60 2070 ---- ---- ---- ---- 282.70 +2.00 280.70 2075 ---- ---- ---- ---- 286.80 +2.00 284.80 2080 ---- ---- ---- ---- 290.90 +2.10 288.80 2085 ---- ---- ---- ---- 295.00 +2.10 292.90 2090 ---- ---- ---- ---- 299.10 +2.00 297.10 2095 ---- ---- ---- ---- 303.30 +2.10 301.20 2100 ---- ---- ---- ---- 307.40 +2.10 305.30 2105 ---- ---- ---- ---- 311.60 +2.10 309.50 2110 ---- ---- ---- ---- 315.80 +2.20 313.60 2115 ---- ---- ---- ---- 319.90 +2.10 317.80 2120 ---- ---- ---- ---- 324.10 +2.10 322.00 2125 ---- ---- ---- ---- 328.30 +2.10 326.20 2130 ---- ---- ---- ---- 332.60 +2.20 330.40 2135 ---- ---- ---- ---- 336.80 +2.20 334.60 2140 ---- ---- ---- ---- 341.00 +2.20 338.80 2145 ---- ---- ---- ---- 345.30 +2.20 343.10 2150 ---- ---- ---- ---- 349.60 +2.30 347.30 2155 ---- ---- ---- ---- 353.80 +2.20 351.60 2160 ---- ---- ---- ---- 358.10 +2.20 355.90 2165 ---- ---- ---- ---- 362.50 +2.30 360.20 2170 ---- ---- ---- ---- 366.80 +2.30 364.50 2175 ---- ---- ---- ---- 371.10 +2.30 368.80 2180 ---- ---- ---- ---- 375.50 +2.30 373.20 2185 ---- ---- ---- ---- 379.80 +2.30 377.50 2190 ---- ---- ---- ---- 384.20 +2.30 381.90 2195 ---- ---- ---- ---- 388.60 +2.40 386.20 2200 ---- ---- ---- ---- 393.00 +2.40 390.60 2205 ---- ---- ---- ---- 397.40 +2.40 395.00 2210 ---- ---- ---- ---- 401.80 +2.40 399.40 2215 ---- ---- ---- ---- 406.20 +2.30 403.90 2220 ---- ---- ---- ---- 410.70 +2.40 408.30 2225 ---- ---- ---- ---- 415.10 +2.40 412.70 2230 ---- ---- ---- ---- 419.60 +2.40 417.20 2235 ---- ---- ---- ---- 424.10 +2.40 421.70 2240 ---- ---- ---- ---- 428.50 +2.40 426.10 2245 ---- ---- ---- ---- 433.00 +2.40 430.60 2250 ---- ---- ---- ---- 437.50 +2.40 435.10 2255 ---- ---- ---- ---- 442.10 +2.50 439.60 2260 ---- ---- ---- ---- 446.60 +2.50 444.10 2265 ---- ---- ---- ---- 451.10 +2.40 448.70 2270 ---- ---- ---- ---- 455.70 +2.50 453.20 2275 ---- ---- ---- ---- 460.20 +2.50 457.70 2280 ---- ---- ---- ---- 464.80 +2.50 462.30 2285 ---- ---- ---- ---- 469.30 +2.50 466.80 2290 ---- ---- ---- ---- 473.90 +2.50 471.40 2300 ---- ---- ---- ---- 483.10 +2.50 480.60 2310 ---- ---- ---- ---- 492.30 +2.50 489.80 2320 ---- ---- ---- ---- 501.50 +2.50 499.00 2325 ---- ---- ---- ---- 506.10 +2.50 503.60 2330 ---- ---- ---- ---- 510.80 +2.60 508.20 2340 ---- ---- ---- ---- 520.00 +2.50 517.50 2350 ---- ---- ---- ---- 529.30 +2.50 526.80 2360 ---- ---- ---- ---- 538.70 +2.60 536.10 2370 ---- ---- ---- ---- 548.00 +2.60 545.40 2375 ---- ---- ---- ---- 552.70 +2.60 550.10 2380 ---- ---- ---- ---- 557.40 +2.60 554.80 2400 ---- ---- ---- ---- 576.20 +2.60 573.60 2425 ---- ---- ---- ---- 599.80 +2.70 597.10 2450 ---- ---- ---- ---- 623.50 +2.70 620.80 2475 ---- ---- ---- ---- 647.30 +2.70 644.60 2500 ---- ---- ---- ---- 671.20 +2.70 668.50 2525 ---- ---- ---- ---- 695.20 +2.80 692.40 2550 ---- ---- ---- ---- 719.30 +2.80 716.50 2575 ---- ---- ---- ---- 743.40 +2.80 740.60 OG DEC23 Gold Option PUT 1000 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 3 1025 ---- ---- ---- ---- 1.40 +.10 1.30 1050 ---- ---- ---- ---- 1.60 +.10 1.50 1075 ---- ---- ---- ---- 1.90 +.10 1.80 1080 ---- ---- ---- ---- 1.90 UNCH 1.90 1090 ---- ---- ---- ---- 2.00 UNCH 2.00 1100 ---- ---- ---- ---- 2.20 +.10 2.10 1 1110 ---- ---- ---- ---- 2.30 UNCH 2.30 1120 ---- ---- ---- ---- 2.50 +.10 2.40 1125 ---- ---- ---- ---- 2.50 UNCH 2.50 1130 ---- ---- ---- ---- 2.60 UNCH 2.60 1140 ---- ---- ---- ---- 2.80 +.10 2.70 1150 ---- ---- ---- ---- 2.90 UNCH 2.90 1160 ---- ---- ---- ---- 3.10 UNCH 3.10 1170 ---- ---- ---- ---- 3.30 +.10 3.20 1175 ---- ---- ---- ---- 3.40 +.10 3.30 1180 ---- ---- ---- ---- 3.50 +.10 3.40 1185 ---- ---- ---- ---- 3.60 +.10 3.50 1190 ---- ---- ---- ---- 3.70 +.10 3.60 1195 ---- ---- ---- ---- 3.80 UNCH 3.80 1200 ---- ---- ---- ---- 3.90 UNCH 3.90 1205 ---- ---- ---- ---- 4.00 UNCH 4.00 1210 ---- ---- ---- ---- 4.10 UNCH 4.10 1215 ---- ---- ---- ---- 4.20 UNCH 4.20 1220 ---- ---- ---- ---- 4.40 +.10 4.30 1225 ---- ---- ---- ---- 4.50 +.10 4.40 1230 ---- ---- ---- ---- 4.60 UNCH 4.60 1235 ---- ---- ---- ---- 4.70 UNCH 4.70 1240 ---- ---- ---- ---- 4.90 +.10 4.80 1245 ---- ---- ---- ---- 5.00 UNCH 5.00 1250 ---- ---- ---- ---- 5.10 UNCH 5.10 121 1255 ---- ---- ---- ---- 5.30 UNCH 5.30 1260 ---- ---- ---- ---- 5.40 UNCH 5.40 1265 ---- ---- ---- ---- 5.60 UNCH 5.60 1270 ---- ---- ---- ---- 5.70 UNCH 5.70 1275 ---- ---- ---- ---- 5.90 UNCH 5.90 1280 ---- ---- ---- ---- 6.00 UNCH 6.00 1285 ---- ---- ---- ---- 6.20 UNCH 6.20 1290 ---- ---- ---- ---- 6.40 UNCH 6.40 1295 ---- ---- ---- ---- 6.50 UNCH 6.50 1300 ---- ---- ---- ---- 6.70 UNCH 6.70 1 1305 ---- ---- ---- ---- 6.90 UNCH 6.90 1310 ---- ---- ---- ---- 7.10 UNCH 7.10 1315 ---- ---- ---- ---- 7.30 UNCH 7.30 1320 ---- ---- ---- ---- 7.50 UNCH 7.50 1325 ---- ---- ---- ---- 7.70 UNCH 7.70 1 1330 ---- ---- ---- ---- 7.90 UNCH 7.90 1335 ---- ---- ---- ---- 8.10 UNCH 8.10 1340 ---- ---- ---- ---- 8.30 UNCH 8.30 1345 ---- ---- ---- ---- 8.50 UNCH 8.50 1350 ---- ---- ---- ---- 8.70 -.10 8.80 1355 ---- ---- ---- ---- 9.00 UNCH 9.00 1360 ---- ---- ---- ---- 9.20 -.10 9.30 1365 ---- ---- ---- ---- 9.50 UNCH 9.50 1370 ---- ---- ---- ---- 9.70 -.10 9.80 1375 ---- ---- ---- ---- 10.00 UNCH 10.00 1380 ---- ---- ---- ---- 10.30 UNCH 10.30 1385 ---- ---- ---- ---- 10.50 -.10 10.60 1390 ---- ---- ---- ---- 10.80 -.10 10.90 1395 ---- ---- ---- ---- 11.10 -.10 11.20 1400 ---- ---- ---- ---- 11.40 -.10 11.50 82 1405 ---- ---- ---- ---- 11.70 -.10 11.80 1410 ---- ---- ---- ---- 12.10 UNCH 12.10 1415 ---- ---- ---- ---- 12.40 -.10 12.50 1420 ---- ---- ---- ---- 12.70 -.10 12.80 1425 ---- ---- ---- ---- 13.10 -.10 13.20 1430 ---- ---- ---- ---- 13.40 -.10 13.50 1435 ---- ---- ---- ---- 13.80 -.10 13.90 1440 ---- ---- ---- ---- 14.20 -.10 14.30 1445 ---- ---- ---- ---- 14.60 -.10 14.70 1450 ---- ---- ---- ---- 15.00 -.10 15.10 151 1455 ---- ---- ---- ---- 15.40 -.10 15.50 1460 ---- ---- ---- ---- 15.90 -.10 16.00 1465 ---- ---- ---- ---- 16.30 -.10 16.40 1470 ---- ---- ---- ---- 16.80 -.10 16.90 1475 ---- ---- ---- ---- 17.20 -.20 17.40 1480 ---- ---- ---- ---- 17.70 -.10 17.80 1485 ---- ---- ---- ---- 18.20 -.20 18.40 1490 ---- ---- ---- ---- 18.70 -.20 18.90 1495 ---- ---- ---- ---- 19.30 -.10 19.40 1500 ---- ---- ---- ---- 19.80 -.10 19.90 311 1505 ---- ---- ---- ---- 20.40 -.10 20.50 1510 ---- ---- ---- ---- 21.00 -.10 21.10 1515 ---- ---- ---- ---- 21.60 -.10 21.70 1520 ---- ---- ---- ---- 22.20 -.10 22.30 1525 ---- ---- ---- ---- 22.80 -.10 22.90 1530 ---- ---- ---- ---- 23.50 -.10 23.60 1535 ---- ---- ---- ---- 24.20 -.10 24.30 1540 ---- ---- ---- ---- 24.90 UNCH 24.90 1545 ---- ---- ---- ---- 25.60 -.10 25.70 1550 ---- ---- ---- ---- 26.30 -.10 26.40 802 1555 ---- ---- ---- ---- 27.10 UNCH 27.10 1560 ---- ---- ---- ---- 27.80 -.10 27.90 1565 ---- ---- ---- ---- 28.60 -.10 28.70 1570 ---- ---- ---- ---- 29.50 UNCH 29.50 1575 ---- ---- ---- ---- 30.30 -.10 30.40 1580 ---- ---- ---- ---- 31.20 UNCH 31.20 1585 ---- ---- ---- ---- 32.10 UNCH 32.10 1590 ---- ---- ---- ---- 33.00 UNCH 33.00 1595 ---- ---- ---- ---- 34.00 +.10 33.90 1600 ---- ---- 34.20A 34.20A 34.90 UNCH 26 34.90 274 1605 ---- ---- ---- ---- 35.90 UNCH 35.90 1610 ---- ---- ---- ---- 37.00 +.10 36.90 1615 ---- ---- ---- ---- 38.00 +.10 37.90 1620 ---- ---- ---- ---- 39.10 +.10 39.00 1625 ---- ---- ---- ---- 40.20 +.10 40.10 10 1630 ---- ---- ---- ---- 41.40 +.20 41.20 1635 ---- ---- ---- ---- 42.50 +.10 42.40 1640 ---- ---- ---- ---- 43.70 +.10 43.60 1645 ---- ---- ---- ---- 45.00 +.20 44.80 1650 ---- ---- ---- ---- 46.20 +.20 46.00 200 1655 ---- ---- ---- ---- 47.60 +.30 47.30 1660 ---- ---- ---- ---- 48.90 +.30 48.60 1665 ---- ---- ---- ---- 50.30 +.40 49.90 1670 ---- ---- ---- ---- 51.70 +.40 51.30 1675 ---- ---- ---- ---- 53.10 +.40 52.70 1680 ---- ---- ---- ---- 54.60 +.50 54.10 1685 ---- ---- ---- ---- 56.10 +.50 55.60 1690 ---- ---- ---- ---- 57.60 +.50 57.10 1695 ---- ---- ---- ---- 59.20 +.50 58.70 1700 ---- ---- 57.30A 57.30A 60.80 +.60 60.20 235 1705 ---- ---- ---- ---- 62.40 +.60 61.80 1710 ---- ---- ---- ---- 64.10 +.60 63.50 1715 ---- ---- ---- ---- 65.80 +.60 65.20 1720 ---- ---- ---- ---- 67.60 +.70 66.90 1725 65.20 65.20 65.10A 65.10A 69.40 +.80 1 68.60 1730 ---- ---- ---- ---- 71.20 +.80 70.40 1735 ---- ---- ---- ---- 73.10 +.80 72.30 1740 ---- ---- ---- ---- 75.00 +.90 74.10 6 1745 ---- ---- ---- ---- 76.90 +.80 76.10 1750 ---- ---- ---- ---- 78.90 +.90 78.00 250 1755 ---- ---- ---- ---- 81.00 +1.00 80.00 1760 ---- ---- ---- ---- 83.00 +1.00 82.00 1765 ---- ---- ---- ---- 85.10 +1.00 84.10 1770 ---- ---- ---- ---- 87.30 +1.10 86.20 1775 ---- ---- ---- ---- 89.50 +1.20 88.30 49 1780 ---- ---- ---- ---- 91.70 +1.20 90.50 1785 ---- ---- ---- ---- 94.00 +1.30 92.70 1790 ---- ---- ---- ---- 96.30 +1.30 95.00 1795 ---- ---- ---- ---- 98.60 +1.30 97.30 1800 ---- ---- ---- ---- 101.00 +1.40 99.60 76 1805 ---- ---- ---- ---- 103.40 +1.40 102.00 1810 ---- ---- ---- ---- 105.90 +1.50 104.40 1815 ---- ---- ---- ---- 108.40 +1.50 106.90 1820 ---- ---- ---- ---- 110.90 +1.50 109.40 1825 ---- ---- ---- ---- 113.50 +1.50 112.00 1830 ---- ---- ---- ---- 116.10 +1.60 114.50 1835 ---- ---- ---- ---- 118.80 +1.60 117.20 1 1840 ---- ---- ---- ---- 121.50 +1.70 119.80 1845 ---- ---- ---- ---- 124.20 +1.70 122.50 1850 ---- ---- ---- ---- 127.00 +1.70 125.30 375 1855 ---- ---- ---- ---- 129.80 +1.70 128.10 1860 ---- ---- ---- ---- 132.70 +1.80 130.90 75 1865 ---- ---- ---- ---- 135.50 +1.80 133.70 1870 ---- ---- ---- ---- 138.50 +1.90 136.60 100 100 1875 ---- ---- ---- ---- 141.40 +1.80 139.60 320 1880 ---- ---- ---- ---- 144.40 +1.80 142.60 1885 ---- ---- ---- ---- 147.50 +1.90 145.60 1890 ---- ---- ---- ---- 150.50 +1.90 148.60 1895 ---- ---- ---- ---- 153.70 +2.00 151.70 1900 ---- ---- ---- ---- 156.80 +2.00 154.80 1905 ---- ---- ---- ---- 160.00 +2.00 158.00 1910 ---- ---- ---- ---- 163.20 +2.00 161.20 1915 ---- ---- ---- ---- 166.40 +2.00 164.40 1920 ---- ---- ---- ---- 169.70 +2.10 167.60 1925 ---- ---- ---- ---- 173.00 +2.10 170.90 1930 ---- ---- ---- ---- 176.30 +2.10 174.20 1935 ---- ---- ---- ---- 179.70 +2.10 177.60 1940 ---- ---- ---- ---- 183.10 +2.10 181.00 1945 ---- ---- ---- ---- 186.50 +2.10 184.40 1950 ---- ---- ---- ---- 190.00 +2.20 187.80 1955 ---- ---- ---- ---- 193.50 +2.20 191.30 1960 ---- ---- ---- ---- 197.00 +2.20 194.80 1965 ---- ---- ---- ---- 200.50 +2.20 198.30 1970 ---- ---- ---- ---- 204.10 +2.20 201.90 1975 ---- ---- ---- ---- 207.70 +2.30 205.40 1980 ---- ---- ---- ---- 211.30 +2.20 209.10 1985 ---- ---- ---- ---- 215.00 +2.30 212.70 1990 ---- ---- ---- ---- 218.60 +2.30 216.30 1995 ---- ---- ---- ---- 222.30 +2.30 220.00 2000 ---- ---- ---- ---- 226.00 +2.30 223.70 2005 ---- ---- ---- ---- 229.80 +2.30 227.50 2010 ---- ---- ---- ---- 233.50 +2.30 231.20 2015 ---- ---- ---- ---- 237.30 +2.30 235.00 2020 ---- ---- ---- ---- 241.10 +2.30 238.80 2025 ---- ---- ---- ---- 245.00 +2.40 242.60 2030 ---- ---- ---- ---- 248.80 +2.40 246.40 2035 ---- ---- ---- ---- 252.70 +2.40 250.30 2040 ---- ---- ---- ---- 256.60 +2.40 254.20 2045 ---- ---- ---- ---- 260.50 +2.40 258.10 2050 ---- ---- ---- ---- 264.40 +2.40 262.00 2055 ---- ---- ---- ---- 268.40 +2.50 265.90 2060 ---- ---- ---- ---- 272.30 +2.40 269.90 2065 ---- ---- ---- ---- 276.30 +2.40 273.90 2070 ---- ---- ---- ---- 280.30 +2.40 277.90 2075 ---- ---- ---- ---- 284.40 +2.50 281.90 2080 ---- ---- ---- ---- 288.40 +2.50 285.90 2085 ---- ---- ---- ---- 292.50 +2.50 290.00 2090 ---- ---- ---- ---- 296.50 +2.50 294.00 2095 ---- ---- ---- ---- 300.60 +2.50 298.10 2100 ---- ---- ---- ---- 304.70 +2.50 8 302.20 2105 ---- ---- ---- ---- 308.90 +2.60 306.30 2110 ---- ---- ---- ---- 313.00 +2.50 310.50 2115 ---- ---- ---- ---- 317.20 +2.60 314.60 2120 ---- ---- ---- ---- 321.30 +2.50 318.80 2125 ---- ---- ---- ---- 325.50 +2.60 322.90 2130 ---- ---- ---- ---- 329.70 +2.60 327.10 2135 ---- ---- ---- ---- 333.90 +2.60 331.30 2140 ---- ---- ---- ---- 338.20 +2.60 335.60 2145 ---- ---- ---- ---- 342.40 +2.60 339.80 2150 ---- ---- ---- ---- 346.70 +2.60 344.10 2155 ---- ---- ---- ---- 350.90 +2.60 348.30 2160 ---- ---- ---- ---- 355.20 +2.60 352.60 2165 ---- ---- ---- ---- 359.50 +2.60 356.90 2170 ---- ---- ---- ---- 363.80 +2.60 361.20 2175 ---- ---- ---- ---- 368.20 +2.70 365.50 2180 ---- ---- ---- ---- 372.50 +2.70 369.80 2185 ---- ---- ---- ---- 376.80 +2.60 374.20 2190 ---- ---- ---- ---- 381.20 +2.70 378.50 2195 ---- ---- ---- ---- 385.60 +2.70 382.90 2200 ---- ---- ---- ---- 389.90 +2.60 387.30 2205 ---- ---- ---- ---- 394.30 +2.70 391.60 2210 ---- ---- ---- ---- 398.70 +2.70 396.00 2215 ---- ---- ---- ---- 403.10 +2.70 400.40 2220 ---- ---- ---- ---- 407.50 +2.60 404.90 2225 ---- ---- ---- ---- 412.00 +2.70 409.30 2230 ---- ---- ---- ---- 416.40 +2.70 413.70 2235 ---- ---- ---- ---- 420.90 +2.70 418.20 2240 ---- ---- ---- ---- 425.30 +2.70 422.60 2245 ---- ---- ---- ---- 429.80 +2.70 427.10 2250 ---- ---- ---- ---- 434.30 +2.70 431.60 2255 ---- ---- ---- ---- 438.80 +2.80 436.00 2260 ---- ---- ---- ---- 443.20 +2.70 440.50 2265 ---- ---- ---- ---- 447.70 +2.70 445.00 2270 ---- ---- ---- ---- 452.30 +2.80 449.50 2275 ---- ---- ---- ---- 456.80 +2.70 454.10 2280 ---- ---- ---- ---- 461.30 +2.70 458.60 2285 ---- ---- ---- ---- 465.80 +2.70 463.10 2290 ---- ---- ---- ---- 470.40 +2.70 467.70 2295 ---- ---- ---- ---- 474.90 +2.70 472.20 2300 ---- ---- ---- ---- 479.50 +2.70 476.80 2305 ---- ---- ---- ---- 484.10 +2.80 481.30 2310 ---- ---- ---- ---- 488.60 +2.70 485.90 2315 ---- ---- ---- ---- 493.20 +2.70 490.50 2320 ---- ---- ---- ---- 497.80 +2.70 495.10 2325 ---- ---- ---- ---- 502.40 +2.70 499.70 2330 ---- ---- ---- ---- 507.00 +2.70 504.30 2335 ---- ---- ---- ---- 511.60 +2.70 508.90 2340 ---- ---- ---- ---- 516.20 +2.70 513.50 2345 ---- ---- ---- ---- 520.90 +2.80 518.10 2350 ---- ---- ---- ---- 525.50 +2.70 522.80 2360 ---- ---- ---- ---- 534.80 +2.80 532.00 2370 ---- ---- ---- ---- 544.10 +2.80 541.30 2375 ---- ---- ---- ---- 548.70 +2.70 546.00 2380 ---- ---- ---- ---- 553.40 +2.70 550.70 2390 ---- ---- ---- ---- 562.80 +2.80 560.00 2400 ---- ---- ---- ---- 572.10 +2.70 569.40 2410 ---- ---- ---- ---- 581.50 +2.70 578.80 2420 ---- ---- ---- ---- 591.00 +2.80 588.20 2425 ---- ---- ---- ---- 595.70 +2.80 592.90 2430 ---- ---- ---- ---- 600.40 +2.80 597.60 2440 ---- ---- ---- ---- 609.90 +2.80 607.10 2450 ---- ---- ---- ---- 619.30 +2.80 616.50 2475 ---- ---- ---- ---- 643.10 +2.80 640.30 2490 ---- ---- ---- ---- 657.50 +2.90 654.60 2500 ---- ---- ---- ---- 667.00 +2.90 664.10 2525 ---- ---- ---- ---- 691.10 +3.00 688.10 2550 ---- ---- ---- ---- 715.20 +3.00 712.20 2575 ---- ---- ---- ---- 739.40 +3.10 736.30 2600 ---- ---- ---- ---- 763.70 +3.20 760.50 2625 ---- ---- ---- ---- 788.10 +3.20 784.90 2650 ---- ---- ---- ---- 812.50 +3.20 809.30 2700 ---- ---- ---- ---- 861.60 +3.30 858.30 2750 ---- ---- ---- ---- 911.00 +3.40 907.60 2800 ---- ---- ---- ---- 960.60 +3.40 957.20 3000 ---- ---- ---- ---- 1160.30 +3.20 1157.10 900 ---- ---- ---- ---- .60 +.10 .50 925 ---- ---- ---- ---- .70 +.10 .60 950 ---- ---- ---- ---- .80 UNCH .80 975 ---- ---- ---- ---- 1.00 +.10 .90 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 4.40 UNCH 4.40 1275 ---- ---- ---- ---- 5.30 UNCH 5.30 1300 ---- ---- ---- ---- 6.40 +.10 6.30 1325 ---- ---- ---- ---- 7.70 +.10 7.60 1350 ---- ---- ---- ---- 9.10 +.10 9.00 1375 ---- ---- ---- ---- 10.70 +.10 10.60 1400 ---- ---- ---- ---- 12.60 +.10 12.50 1425 ---- ---- ---- ---- 14.80 +.20 14.60 1430 ---- ---- ---- ---- 15.30 +.20 15.10 1440 ---- ---- ---- ---- 16.20 +.20 16.00 1450 ---- ---- ---- ---- 17.30 +.30 17.00 1460 ---- ---- ---- ---- 18.30 +.20 18.10 1470 ---- ---- ---- ---- 19.40 +.20 19.20 1475 ---- ---- ---- ---- 20.00 +.20 19.80 1480 ---- ---- ---- ---- 20.60 +.20 20.40 1490 ---- ---- ---- ---- 21.90 +.30 21.60 1500 ---- ---- ---- ---- 23.10 +.20 22.90 1510 ---- ---- ---- ---- 24.50 +.30 24.20 1520 ---- ---- ---- ---- 25.90 +.30 25.60 1525 ---- ---- ---- ---- 26.60 +.30 26.30 1530 ---- ---- ---- ---- 27.40 +.30 27.10 1535 ---- ---- ---- ---- 28.20 +.40 27.80 1540 ---- ---- ---- ---- 29.00 +.40 28.60 1545 ---- ---- ---- ---- 29.80 +.40 29.40 1550 ---- ---- ---- ---- 30.60 +.40 30.20 1555 ---- ---- ---- ---- 31.40 +.40 31.00 1560 ---- ---- ---- ---- 32.30 +.40 31.90 1565 ---- ---- ---- ---- 33.20 +.40 32.80 1570 ---- ---- ---- ---- 34.10 +.40 33.70 1575 ---- ---- ---- ---- 35.00 +.40 34.60 1580 ---- ---- ---- ---- 35.90 +.40 35.50 1585 ---- ---- ---- ---- 36.90 +.40 36.50 1590 ---- ---- ---- ---- 37.90 +.40 37.50 1595 ---- ---- ---- ---- 38.90 +.40 38.50 1600 ---- ---- ---- ---- 40.00 +.50 39.50 1605 ---- ---- ---- ---- 41.00 +.50 40.50 1610 ---- ---- ---- ---- 42.10 +.50 41.60 1615 ---- ---- ---- ---- 43.20 +.50 42.70 1620 ---- ---- ---- ---- 44.30 +.50 43.80 1625 ---- ---- ---- ---- 45.50 +.50 45.00 1630 ---- ---- ---- ---- 46.70 +.60 46.10 1635 ---- ---- ---- ---- 47.90 +.60 47.30 1640 ---- ---- ---- ---- 49.10 +.50 48.60 1645 ---- ---- ---- ---- 50.40 +.60 49.80 1650 ---- ---- ---- ---- 51.70 +.60 51.10 1655 ---- ---- ---- ---- 53.00 +.60 52.40 1660 ---- ---- ---- ---- 54.40 +.60 53.80 1665 ---- ---- ---- ---- 55.80 +.70 55.10 1670 ---- ---- ---- ---- 57.20 +.70 56.50 1675 ---- ---- ---- ---- 58.60 +.60 58.00 1680 ---- ---- ---- ---- 60.10 +.70 59.40 1685 ---- ---- ---- ---- 61.60 +.70 60.90 1690 ---- ---- ---- ---- 63.20 +.70 62.50 1695 ---- ---- ---- ---- 64.70 +.70 64.00 1700 ---- ---- ---- ---- 66.30 +.70 65.60 1705 ---- ---- ---- ---- 68.00 +.80 67.20 1710 ---- ---- ---- ---- 69.70 +.80 68.90 1715 ---- ---- ---- ---- 71.40 +.80 70.60 1720 ---- ---- ---- ---- 73.10 +.80 72.30 1725 ---- ---- ---- ---- 74.90 +.80 74.10 1730 ---- ---- ---- ---- 76.70 +.80 75.90 1735 ---- ---- ---- ---- 78.60 +.90 77.70 1740 ---- ---- ---- ---- 80.50 +.90 79.60 1745 ---- ---- ---- ---- 82.40 +.90 81.50 1750 ---- ---- ---- ---- 84.30 +.90 83.40 1755 ---- ---- ---- ---- 86.30 +.90 85.40 1760 ---- ---- ---- ---- 88.40 +.90 87.50 1765 ---- ---- ---- ---- 90.50 +1.00 89.50 1770 ---- ---- ---- ---- 92.60 +1.00 91.60 1775 ---- ---- ---- ---- 94.70 +.90 93.80 1780 ---- ---- ---- ---- 96.90 +1.00 95.90 1785 ---- ---- ---- ---- 99.20 +1.10 98.10 1790 ---- ---- ---- ---- 101.40 +1.00 100.40 1795 ---- ---- ---- ---- 103.70 +1.00 102.70 1800 ---- ---- ---- ---- 106.10 +1.10 105.00 1805 ---- ---- ---- ---- 108.50 +1.10 107.40 1810 ---- ---- ---- ---- 110.90 +1.10 109.80 1815 ---- ---- ---- ---- 113.40 +1.10 112.30 1820 ---- ---- ---- ---- 115.90 +1.20 114.70 1825 ---- ---- ---- ---- 118.40 +1.10 117.30 1830 ---- ---- ---- ---- 121.00 +1.20 119.80 1835 ---- ---- ---- ---- 123.60 +1.20 122.40 1840 ---- ---- ---- ---- 126.30 +1.20 125.10 1845 ---- ---- ---- ---- 129.00 +1.30 127.70 1850 ---- ---- ---- ---- 131.70 +1.30 130.40 1855 ---- ---- ---- ---- 134.50 +1.30 133.20 1860 ---- ---- ---- ---- 137.30 +1.30 136.00 1865 ---- ---- ---- ---- 140.10 +1.30 138.80 1870 ---- ---- ---- ---- 143.00 +1.30 141.70 1875 ---- ---- ---- ---- 145.90 +1.30 144.60 1880 ---- ---- ---- ---- 148.80 +1.30 147.50 1885 ---- ---- ---- ---- 151.80 +1.40 150.40 1890 ---- ---- ---- ---- 154.80 +1.40 153.40 1895 ---- ---- ---- ---- 157.90 +1.40 156.50 1900 ---- ---- ---- ---- 161.00 +1.50 159.50 1905 ---- ---- ---- ---- 164.10 +1.50 162.60 1910 ---- ---- ---- ---- 167.20 +1.40 165.80 1915 ---- ---- ---- ---- 170.40 +1.50 168.90 1920 ---- ---- ---- ---- 173.60 +1.50 172.10 1925 ---- ---- ---- ---- 176.80 +1.50 175.30 1930 ---- ---- ---- ---- 180.10 +1.50 178.60 1935 ---- ---- ---- ---- 183.40 +1.50 181.90 1940 ---- ---- ---- ---- 186.70 +1.50 185.20 1945 ---- ---- ---- ---- 190.10 +1.60 188.50 1950 ---- ---- ---- ---- 193.50 +1.60 191.90 1955 ---- ---- ---- ---- 196.90 +1.60 195.30 1960 ---- ---- ---- ---- 200.30 +1.60 198.70 1965 ---- ---- ---- ---- 203.80 +1.70 202.10 1970 ---- ---- ---- ---- 207.20 +1.60 205.60 1975 ---- ---- ---- ---- 210.70 +1.60 209.10 1980 ---- ---- ---- ---- 214.30 +1.70 212.60 1985 ---- ---- ---- ---- 217.80 +1.70 216.10 1990 ---- ---- ---- ---- 221.40 +1.70 219.70 1995 ---- ---- ---- ---- 225.00 +1.80 223.20 2000 ---- ---- ---- ---- 228.60 +1.80 226.80 2005 ---- ---- ---- ---- 232.20 +1.80 230.40 2010 ---- ---- ---- ---- 235.80 +1.70 234.10 2015 ---- ---- ---- ---- 239.50 +1.80 237.70 2020 ---- ---- ---- ---- 243.20 +1.80 241.40 2025 ---- ---- ---- ---- 246.90 +1.80 245.10 2030 ---- ---- ---- ---- 250.60 +1.80 248.80 2035 ---- ---- ---- ---- 254.30 +1.80 252.50 2040 ---- ---- ---- ---- 258.10 +1.90 256.20 2045 ---- ---- ---- ---- 261.80 +1.80 260.00 2050 ---- ---- ---- ---- 265.60 +1.90 263.70 2055 ---- ---- ---- ---- 269.40 +1.90 267.50 2060 ---- ---- ---- ---- 273.20 +1.90 271.30 2065 ---- ---- ---- ---- 277.00 +1.90 275.10 2070 ---- ---- ---- ---- 280.80 +1.90 278.90 2075 ---- ---- ---- ---- 284.70 +2.00 282.70 2080 ---- ---- ---- ---- 288.50 +1.90 286.60 2085 ---- ---- ---- ---- 292.40 +2.00 290.40 2090 ---- ---- ---- ---- 296.30 +2.00 294.30 2095 ---- ---- ---- ---- 300.20 +2.00 298.20 2100 ---- ---- ---- ---- 304.10 +2.00 302.10 2105 ---- ---- ---- ---- 308.00 +2.00 306.00 2110 ---- ---- ---- ---- 311.90 +2.00 309.90 2115 ---- ---- ---- ---- 315.90 +2.10 313.80 2120 ---- ---- ---- ---- 319.80 +2.00 317.80 2125 ---- ---- ---- ---- 323.80 +2.10 321.70 2130 ---- ---- ---- ---- 327.80 +2.10 325.70 2135 ---- ---- ---- ---- 331.80 +2.10 329.70 2140 ---- ---- ---- ---- 335.80 +2.10 333.70 2145 ---- ---- ---- ---- 339.80 +2.10 337.70 2150 ---- ---- ---- ---- 343.90 +2.20 341.70 2155 ---- ---- ---- ---- 347.90 +2.10 345.80 2160 ---- ---- ---- ---- 352.00 +2.20 349.80 2165 ---- ---- ---- ---- 356.00 +2.10 353.90 2170 ---- ---- ---- ---- 360.10 +2.10 358.00 2175 ---- ---- ---- ---- 364.20 +2.20 362.00 2180 ---- ---- ---- ---- 368.30 +2.20 366.10 2185 ---- ---- ---- ---- 372.50 +2.30 370.20 2190 ---- ---- ---- ---- 376.60 +2.20 374.40 2195 ---- ---- ---- ---- 380.70 +2.20 378.50 2200 ---- ---- ---- ---- 384.90 +2.30 382.60 2210 ---- ---- ---- ---- 393.20 +2.20 391.00 2220 ---- ---- ---- ---- 401.60 +2.30 399.30 2225 ---- ---- ---- ---- 405.80 +2.30 403.50 2230 ---- ---- ---- ---- 410.10 +2.30 407.80 2240 ---- ---- ---- ---- 418.60 +2.40 416.20 2250 ---- ---- ---- ---- 427.10 +2.40 424.70 2260 ---- ---- ---- ---- 435.70 +2.40 433.30 2270 ---- ---- ---- ---- 444.30 +2.40 441.90 2275 ---- ---- ---- ---- 448.60 +2.40 446.20 2280 ---- ---- ---- ---- 452.90 +2.40 450.50 2290 ---- ---- ---- ---- 461.60 +2.40 459.20 2300 ---- ---- ---- ---- 470.40 +2.50 467.90 2325 ---- ---- ---- ---- 492.40 +2.50 489.90 2350 ---- ---- ---- ---- 514.60 +2.50 512.10 2375 ---- ---- ---- ---- 537.10 +2.60 534.50 2400 ---- ---- ---- ---- 559.80 +2.60 557.20 2425 ---- ---- ---- ---- 582.70 +2.60 580.10 2450 ---- ---- ---- ---- 605.80 +2.70 603.10 2475 ---- ---- ---- ---- 629.10 +2.80 626.30 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 7.60 +.10 7.50 1275 ---- ---- ---- ---- 8.80 +.10 8.70 1300 ---- ---- ---- ---- 10.20 +.10 10.10 1325 ---- ---- ---- ---- 11.70 +.10 11.60 1350 ---- ---- ---- ---- 13.50 +.20 13.30 1375 ---- ---- ---- ---- 15.40 +.10 15.30 1400 ---- ---- ---- ---- 17.60 +.20 17.40 1425 ---- ---- ---- ---- 20.00 +.20 19.80 1430 ---- ---- ---- ---- 20.60 +.30 20.30 1440 ---- ---- ---- ---- 21.60 +.20 21.40 1450 ---- ---- ---- ---- 22.70 +.20 22.50 1460 ---- ---- ---- ---- 23.90 +.30 23.60 1470 ---- ---- ---- ---- 25.10 +.30 24.80 1475 ---- ---- ---- ---- 25.70 +.30 25.40 1480 ---- ---- ---- ---- 26.30 +.20 26.10 1490 ---- ---- ---- ---- 27.60 +.30 27.30 1500 ---- ---- ---- ---- 29.00 +.30 28.70 1510 ---- ---- ---- ---- 30.40 +.30 30.10 1520 ---- ---- ---- ---- 31.90 +.40 31.50 1525 ---- ---- ---- ---- 32.60 +.30 32.30 1530 ---- ---- ---- ---- 33.40 +.40 33.00 1535 ---- ---- ---- ---- 34.20 +.40 33.80 1540 ---- ---- ---- ---- 35.00 +.40 34.60 1545 ---- ---- ---- ---- 35.80 +.40 35.40 1550 ---- ---- ---- ---- 36.60 +.40 36.20 1555 ---- ---- ---- ---- 37.50 +.40 37.10 1560 ---- ---- ---- ---- 38.30 +.40 37.90 1565 ---- ---- ---- ---- 39.20 +.40 38.80 1570 ---- ---- ---- ---- 40.10 +.40 39.70 1575 ---- ---- ---- ---- 41.00 +.40 40.60 1580 ---- ---- ---- ---- 42.00 +.50 41.50 1585 ---- ---- ---- ---- 43.00 +.50 42.50 1590 ---- ---- ---- ---- 43.90 +.40 43.50 1595 ---- ---- ---- ---- 44.90 +.50 44.40 1600 ---- ---- ---- ---- 46.00 +.50 45.50 1605 ---- ---- ---- ---- 47.00 +.50 46.50 1610 ---- ---- ---- ---- 48.10 +.50 47.60 1615 ---- ---- ---- ---- 49.20 +.60 48.60 1620 ---- ---- ---- ---- 50.30 +.50 49.80 1625 ---- ---- ---- ---- 51.40 +.50 50.90 1630 ---- ---- ---- ---- 52.60 +.60 52.00 1635 ---- ---- ---- ---- 53.80 +.60 53.20 1640 ---- ---- ---- ---- 55.00 +.60 54.40 1645 ---- ---- ---- ---- 56.30 +.60 55.70 1650 ---- ---- ---- ---- 57.60 +.60 57.00 1655 ---- ---- ---- ---- 58.90 +.60 58.30 1660 ---- ---- ---- ---- 60.20 +.60 59.60 1665 ---- ---- ---- ---- 61.60 +.70 60.90 1670 ---- ---- ---- ---- 63.00 +.70 62.30 1675 ---- ---- ---- ---- 64.50 +.70 63.80 1680 ---- ---- ---- ---- 65.90 +.70 65.20 1685 ---- ---- ---- ---- 67.40 +.70 66.70 1690 ---- ---- ---- ---- 69.00 +.80 68.20 1695 ---- ---- ---- ---- 70.50 +.70 69.80 1700 ---- ---- ---- ---- 72.20 +.80 71.40 1705 ---- ---- ---- ---- 73.80 +.80 73.00 1710 ---- ---- ---- ---- 75.50 +.80 74.70 1715 ---- ---- ---- ---- 77.20 +.80 76.40 1720 ---- ---- ---- ---- 79.00 +.80 78.20 1725 ---- ---- ---- ---- 80.80 +.90 79.90 1730 ---- ---- ---- ---- 82.60 +.80 81.80 1735 ---- ---- ---- ---- 84.50 +.90 83.60 1740 ---- ---- ---- ---- 86.40 +.90 85.50 1745 ---- ---- ---- ---- 88.40 +.90 87.50 1750 ---- ---- ---- ---- 90.40 +.90 89.50 1755 ---- ---- ---- ---- 92.40 +.90 91.50 1760 ---- ---- ---- ---- 94.50 +.90 93.60 1765 ---- ---- ---- ---- 96.60 +.90 95.70 1770 ---- ---- ---- ---- 98.80 +1.00 97.80 1775 ---- ---- ---- ---- 101.00 +1.00 100.00 1780 ---- ---- ---- ---- 103.30 +1.10 102.20 1785 ---- ---- ---- ---- 105.50 +1.00 104.50 1790 ---- ---- ---- ---- 107.90 +1.10 106.80 1795 ---- ---- ---- ---- 110.20 +1.00 109.20 1800 ---- ---- ---- ---- 112.60 +1.10 111.50 1805 ---- ---- ---- ---- 115.10 +1.10 114.00 1810 ---- ---- ---- ---- 117.50 +1.10 116.40 1815 ---- ---- ---- ---- 120.00 +1.10 118.90 1820 ---- ---- ---- ---- 122.60 +1.10 121.50 1825 ---- ---- ---- ---- 125.20 +1.20 124.00 1830 ---- ---- ---- ---- 127.80 +1.20 126.60 1835 ---- ---- ---- ---- 130.50 +1.20 129.30 1840 ---- ---- ---- ---- 133.20 +1.20 132.00 1845 ---- ---- ---- ---- 135.90 +1.20 134.70 1850 ---- ---- ---- ---- 138.70 +1.30 137.40 1855 ---- ---- ---- ---- 141.50 +1.30 140.20 1860 ---- ---- ---- ---- 144.30 +1.30 143.00 1865 ---- ---- ---- ---- 147.20 +1.30 145.90 1870 ---- ---- ---- ---- 150.10 +1.30 148.80 1875 ---- ---- ---- ---- 153.00 +1.30 151.70 1880 ---- ---- ---- ---- 156.00 +1.40 154.60 1885 ---- ---- ---- ---- 159.00 +1.40 157.60 1890 ---- ---- ---- ---- 162.00 +1.30 160.70 1895 ---- ---- ---- ---- 165.10 +1.40 163.70 1900 ---- ---- ---- ---- 168.20 +1.40 166.80 1905 ---- ---- ---- ---- 171.30 +1.40 169.90 1910 ---- ---- ---- ---- 174.50 +1.50 173.00 1915 ---- ---- ---- ---- 177.60 +1.40 176.20 1920 ---- ---- ---- ---- 180.80 +1.40 179.40 1925 ---- ---- ---- ---- 184.10 +1.50 182.60 1930 ---- ---- ---- ---- 187.30 +1.50 185.80 1935 ---- ---- ---- ---- 190.60 +1.50 189.10 1940 ---- ---- ---- ---- 193.90 +1.50 192.40 1945 ---- ---- ---- ---- 197.30 +1.60 195.70 1950 ---- ---- ---- ---- 200.70 +1.60 199.10 1955 ---- ---- ---- ---- 204.00 +1.50 202.50 1960 ---- ---- ---- ---- 207.50 +1.60 205.90 1965 ---- ---- ---- ---- 210.90 +1.60 209.30 1970 ---- ---- ---- ---- 214.30 +1.60 212.70 1975 ---- ---- ---- ---- 217.80 +1.60 216.20 1980 ---- ---- ---- ---- 221.30 +1.60 219.70 1985 ---- ---- ---- ---- 224.80 +1.60 223.20 1990 ---- ---- ---- ---- 228.40 +1.70 226.70 1995 ---- ---- ---- ---- 232.00 +1.70 230.30 2000 ---- ---- ---- ---- 235.50 +1.70 233.80 2005 ---- ---- ---- ---- 239.10 +1.70 237.40 2010 ---- ---- ---- ---- 242.80 +1.80 241.00 2015 ---- ---- ---- ---- 246.40 +1.70 244.70 2020 ---- ---- ---- ---- 250.10 +1.80 248.30 2025 ---- ---- ---- ---- 253.80 +1.80 252.00 2030 ---- ---- ---- ---- 257.50 +1.80 255.70 2035 ---- ---- ---- ---- 261.20 +1.80 259.40 2040 ---- ---- ---- ---- 264.90 +1.80 263.10 2045 ---- ---- ---- ---- 268.70 +1.90 266.80 2050 ---- ---- ---- ---- 272.40 +1.80 270.60 2055 ---- ---- ---- ---- 276.20 +1.80 274.40 2060 ---- ---- ---- ---- 280.00 +1.80 278.20 2065 ---- ---- ---- ---- 283.90 +1.90 282.00 2070 ---- ---- ---- ---- 287.70 +1.90 285.80 2075 ---- ---- ---- ---- 291.60 +1.90 289.70 2080 ---- ---- ---- ---- 295.50 +2.00 293.50 2085 ---- ---- ---- ---- 299.30 +1.90 297.40 2090 ---- ---- ---- ---- 303.30 +2.00 301.30 2095 ---- ---- ---- ---- 307.20 +2.00 305.20 2100 ---- ---- ---- ---- 311.10 +1.90 309.20 2105 ---- ---- ---- ---- 315.10 +2.00 313.10 2110 ---- ---- ---- ---- 319.00 +1.90 317.10 2115 ---- ---- ---- ---- 323.00 +2.00 321.00 2120 ---- ---- ---- ---- 327.00 +2.00 325.00 2125 ---- ---- ---- ---- 331.10 +2.10 329.00 2130 ---- ---- ---- ---- 335.10 +2.10 333.00 2135 ---- ---- ---- ---- 339.10 +2.00 337.10 2140 ---- ---- ---- ---- 343.20 +2.10 341.10 2145 ---- ---- ---- ---- 347.30 +2.10 345.20 2150 ---- ---- ---- ---- 351.30 +2.00 349.30 2155 ---- ---- ---- ---- 355.40 +2.10 353.30 2160 ---- ---- ---- ---- 359.50 +2.10 357.40 2165 ---- ---- ---- ---- 363.70 +2.10 361.60 2170 ---- ---- ---- ---- 367.80 +2.10 365.70 2175 ---- ---- ---- ---- 372.00 +2.20 369.80 2180 ---- ---- ---- ---- 376.10 +2.10 374.00 2190 ---- ---- ---- ---- 384.50 +2.20 382.30 2200 ---- ---- ---- ---- 392.90 +2.20 390.70 2210 ---- ---- ---- ---- 401.30 +2.20 399.10 2220 ---- ---- ---- ---- 409.80 +2.20 407.60 2225 ---- ---- ---- ---- 414.10 +2.20 411.90 2230 ---- ---- ---- ---- 418.40 +2.30 416.10 2240 ---- ---- ---- ---- 426.90 +2.20 424.70 2250 ---- ---- ---- ---- 435.60 +2.30 433.30 2260 ---- ---- ---- ---- 444.20 +2.30 441.90 2275 ---- ---- ---- ---- 457.30 +2.30 455.00 2300 ---- ---- ---- ---- 479.20 +2.30 476.90 2325 ---- ---- ---- ---- 501.40 +2.40 499.00 2350 ---- ---- ---- ---- 523.80 +2.50 521.30 2375 ---- ---- ---- ---- 546.30 +2.50 543.80 2400 ---- ---- ---- ---- 569.00 +2.50 566.50 2425 ---- ---- ---- ---- 591.90 +2.60 589.30 2450 ---- ---- ---- ---- 614.90 +2.60 612.30 3000 ---- ---- ---- ---- 1145.40 +3.10 1142.30 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 6.60 +.10 6.50 1275 ---- ---- ---- ---- 7.80 +.10 7.70 1300 ---- ---- ---- ---- 9.10 +.10 9.00 1325 ---- ---- ---- ---- 10.60 +.10 10.50 1350 ---- ---- ---- ---- 12.30 +.10 12.20 1375 ---- ---- ---- ---- 14.20 +.10 14.10 1400 ---- ---- ---- ---- 16.40 +.20 16.20 1425 ---- ---- ---- ---- 18.80 +.20 18.60 1440 ---- ---- ---- ---- 20.40 +.20 20.20 1450 ---- ---- ---- ---- 21.50 +.20 21.30 1460 ---- ---- ---- ---- 22.70 +.20 22.50 1470 ---- ---- ---- ---- 23.90 +.20 23.70 1475 ---- ---- ---- ---- 24.50 +.20 24.30 1480 ---- ---- ---- ---- 25.10 +.20 24.90 1490 ---- ---- ---- ---- 26.50 +.30 26.20 1500 ---- ---- ---- ---- 27.80 +.20 27.60 1510 ---- ---- ---- ---- 29.30 +.30 29.00 1520 ---- ---- ---- ---- 30.70 +.20 30.50 1525 ---- ---- ---- ---- 31.50 +.30 31.20 1530 ---- ---- ---- ---- 32.30 +.30 32.00 1540 ---- ---- ---- ---- 33.90 +.30 33.60 1545 ---- ---- ---- ---- 34.70 +.30 34.40 1550 ---- ---- ---- ---- 35.60 +.30 35.30 1555 ---- ---- ---- ---- 36.50 +.40 36.10 1560 ---- ---- ---- ---- 37.40 +.40 37.00 1565 ---- ---- ---- ---- 38.30 +.40 37.90 1570 ---- ---- ---- ---- 39.20 +.40 38.80 1575 ---- ---- ---- ---- 40.10 +.30 39.80 1580 ---- ---- ---- ---- 41.10 +.40 40.70 1585 ---- ---- ---- ---- 42.10 +.40 41.70 1590 ---- ---- ---- ---- 43.10 +.40 42.70 1595 ---- ---- ---- ---- 44.10 +.40 43.70 1600 ---- ---- ---- ---- 45.20 +.40 44.80 1605 ---- ---- ---- ---- 46.30 +.40 45.90 1610 ---- ---- ---- ---- 47.40 +.50 46.90 1615 ---- ---- ---- ---- 48.50 +.40 48.10 1620 ---- ---- ---- ---- 49.60 +.40 49.20 1625 ---- ---- ---- ---- 50.80 +.40 50.40 1630 ---- ---- ---- ---- 52.00 +.40 51.60 1635 ---- ---- ---- ---- 53.20 +.40 52.80 1640 ---- ---- ---- ---- 54.50 +.50 54.00 1645 ---- ---- ---- ---- 55.80 +.50 55.30 1650 ---- ---- ---- ---- 57.10 +.50 56.60 1655 ---- ---- ---- ---- 58.40 +.50 57.90 1660 ---- ---- ---- ---- 59.80 +.50 59.30 1665 ---- ---- ---- ---- 61.20 +.60 60.60 1670 ---- ---- ---- ---- 62.60 +.60 62.00 1675 ---- ---- ---- ---- 64.00 +.50 63.50 1680 ---- ---- ---- ---- 65.50 +.50 65.00 1685 ---- ---- ---- ---- 67.00 +.50 66.50 1690 ---- ---- ---- ---- 68.60 +.60 68.00 1695 ---- ---- ---- ---- 70.20 +.60 69.60 1700 ---- ---- ---- ---- 71.80 +.60 71.20 1705 ---- ---- ---- ---- 73.40 +.60 72.80 1710 ---- ---- ---- ---- 75.10 +.60 74.50 1715 ---- ---- ---- ---- 76.80 +.60 76.20 1720 ---- ---- ---- ---- 78.60 +.70 77.90 1725 ---- ---- ---- ---- 80.40 +.70 79.70 1730 ---- ---- ---- ---- 82.20 +.70 81.50 1735 ---- ---- ---- ---- 84.00 +.60 83.40 1740 ---- ---- ---- ---- 85.90 +.70 85.20 1745 ---- ---- ---- ---- 87.90 +.70 87.20 1750 ---- ---- ---- ---- 89.90 +.80 89.10 1755 ---- ---- ---- ---- 91.90 +.80 91.10 1760 ---- ---- ---- ---- 93.90 +.70 93.20 1765 ---- ---- ---- ---- 96.00 +.80 95.20 1770 ---- ---- ---- ---- 98.10 +.70 97.40 1775 ---- ---- ---- ---- 100.30 +.80 99.50 1780 ---- ---- ---- ---- 102.50 +.80 101.70 1785 ---- ---- ---- ---- 104.80 +.80 104.00 1790 ---- ---- ---- ---- 107.10 +.90 106.20 1795 ---- ---- ---- ---- 109.40 +.90 108.50 1800 ---- ---- ---- ---- 111.70 +.80 110.90 1805 ---- ---- ---- ---- 114.10 +.80 113.30 1810 ---- ---- ---- ---- 116.60 +.90 115.70 1815 ---- ---- ---- ---- 119.00 +.80 118.20 1820 ---- ---- ---- ---- 121.60 +.90 120.70 1825 ---- ---- ---- ---- 124.10 +.90 123.20 1830 ---- ---- ---- ---- 126.70 +.90 125.80 1835 ---- ---- ---- ---- 129.30 +.90 128.40 1840 ---- ---- ---- ---- 132.00 +1.00 131.00 1845 ---- ---- ---- ---- 134.70 +1.00 133.70 1850 ---- ---- ---- ---- 137.40 +1.00 136.40 1855 ---- ---- ---- ---- 140.10 +1.00 139.10 1860 ---- ---- ---- ---- 142.90 +1.00 141.90 1865 ---- ---- ---- ---- 145.70 +1.00 144.70 1870 ---- ---- ---- ---- 148.60 +1.00 147.60 1875 ---- ---- ---- ---- 151.50 +1.10 150.40 1880 ---- ---- ---- ---- 154.40 +1.10 153.30 1885 ---- ---- ---- ---- 157.40 +1.10 156.30 1890 ---- ---- ---- ---- 160.30 +1.00 159.30 1895 ---- ---- ---- ---- 163.40 +1.10 162.30 1900 ---- ---- ---- ---- 166.40 +1.10 165.30 1905 ---- ---- ---- ---- 169.50 +1.20 168.30 1910 ---- ---- ---- ---- 172.60 +1.20 171.40 1915 ---- ---- ---- ---- 175.70 +1.20 174.50 1920 ---- ---- ---- ---- 178.90 +1.20 177.70 1925 ---- ---- ---- ---- 182.00 +1.10 180.90 1930 ---- ---- ---- ---- 185.20 +1.10 184.10 1935 ---- ---- ---- ---- 188.50 +1.20 187.30 1940 ---- ---- ---- ---- 191.70 +1.20 190.50 1945 ---- ---- ---- ---- 195.00 +1.20 193.80 1950 ---- ---- ---- ---- 198.30 +1.20 197.10 1955 ---- ---- ---- ---- 201.70 +1.30 200.40 1960 ---- ---- ---- ---- 205.00 +1.20 203.80 1965 ---- ---- ---- ---- 208.40 +1.20 207.20 1970 ---- ---- ---- ---- 211.80 +1.20 210.60 1975 ---- ---- ---- ---- 215.30 +1.30 214.00 1980 ---- ---- ---- ---- 218.70 +1.30 217.40 1985 ---- ---- ---- ---- 222.20 +1.30 220.90 1990 ---- ---- ---- ---- 225.70 +1.30 224.40 1995 ---- ---- ---- ---- 229.20 +1.30 227.90 2000 ---- ---- ---- ---- 232.80 +1.40 231.40 2005 ---- ---- ---- ---- 236.30 +1.30 235.00 2010 ---- ---- ---- ---- 239.90 +1.40 238.50 2015 ---- ---- ---- ---- 243.50 +1.40 242.10 2020 ---- ---- ---- ---- 247.10 +1.40 245.70 2025 ---- ---- ---- ---- 250.80 +1.40 249.40 2030 ---- ---- ---- ---- 254.40 +1.40 253.00 2035 ---- ---- ---- ---- 258.10 +1.40 256.70 2040 ---- ---- ---- ---- 261.80 +1.40 260.40 2045 ---- ---- ---- ---- 265.50 +1.40 264.10 2050 ---- ---- ---- ---- 269.20 +1.40 267.80 2055 ---- ---- ---- ---- 273.00 +1.50 271.50 2060 ---- ---- ---- ---- 276.70 +1.40 275.30 2065 ---- ---- ---- ---- 280.50 +1.50 279.00 2070 ---- ---- ---- ---- 284.30 +1.50 282.80 2075 ---- ---- ---- ---- 288.10 +1.50 286.60 2080 ---- ---- ---- ---- 291.90 +1.50 290.40 2085 ---- ---- ---- ---- 295.80 +1.60 294.20 2090 ---- ---- ---- ---- 299.60 +1.50 298.10 2095 ---- ---- ---- ---- 303.50 +1.60 301.90 2100 ---- ---- ---- ---- 307.40 +1.60 305.80 2105 ---- ---- ---- ---- 311.30 +1.60 309.70 2110 ---- ---- ---- ---- 315.20 +1.60 313.60 2115 ---- ---- ---- ---- 319.10 +1.60 317.50 2120 ---- ---- ---- ---- 323.00 +1.60 321.40 2125 ---- ---- ---- ---- 327.00 +1.60 325.40 2130 ---- ---- ---- ---- 331.00 +1.70 329.30 2140 ---- ---- ---- ---- 338.90 +1.60 337.30 2150 ---- ---- ---- ---- 347.00 +1.70 345.30 2160 ---- ---- ---- ---- 355.00 +1.60 353.40 2170 ---- ---- ---- ---- 363.20 +1.70 361.50 2175 ---- ---- ---- ---- 367.20 +1.70 365.50 2180 ---- ---- ---- ---- 371.30 +1.70 369.60 2190 ---- ---- ---- ---- 379.50 +1.70 377.80 2200 ---- ---- ---- ---- 387.80 +1.70 386.10 2210 ---- ---- ---- ---- 396.10 +1.70 394.40 2220 ---- ---- ---- ---- 404.50 +1.80 402.70 2225 ---- ---- ---- ---- 408.70 +1.80 406.90 2230 ---- ---- ---- ---- 412.90 +1.80 411.10 2250 ---- ---- ---- ---- 429.80 +1.80 428.00 2275 ---- ---- ---- ---- 451.20 +1.90 449.30 2300 ---- ---- ---- ---- 472.80 +1.90 470.90 2325 ---- ---- ---- ---- 494.60 +2.00 492.60 2350 ---- ---- ---- ---- 516.60 +2.00 514.60 2375 ---- ---- ---- ---- 538.80 +2.00 536.80 2400 ---- ---- ---- ---- 561.20 +2.00 559.20 2425 ---- ---- ---- ---- 583.80 +2.10 581.70 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 7.40 +.10 7.30 1275 ---- ---- ---- ---- 8.70 +.10 8.60 1300 ---- ---- ---- ---- 10.10 +.10 10.00 1325 ---- ---- ---- ---- 11.70 +.10 11.60 1350 ---- ---- ---- ---- 13.50 +.10 13.40 1375 ---- ---- ---- ---- 15.60 +.20 15.40 1400 ---- ---- ---- ---- 17.90 +.20 17.70 1425 ---- ---- ---- ---- 20.40 +.20 20.20 1440 ---- ---- ---- ---- 22.10 +.20 21.90 1450 ---- ---- ---- ---- 23.30 +.20 23.10 1460 ---- ---- ---- ---- 24.50 +.20 24.30 1470 ---- ---- ---- ---- 25.80 +.30 25.50 1475 ---- ---- ---- ---- 26.40 +.20 26.20 1480 ---- ---- ---- ---- 27.10 +.30 26.80 1490 ---- ---- ---- ---- 28.40 +.20 28.20 1500 ---- ---- ---- ---- 29.90 +.30 29.60 1510 ---- ---- ---- ---- 31.40 +.30 31.10 1520 ---- ---- ---- ---- 32.90 +.30 32.60 1525 ---- ---- ---- ---- 33.70 +.30 33.40 1530 ---- ---- ---- ---- 34.50 +.30 34.20 1540 ---- ---- ---- ---- 36.20 +.30 35.90 1545 ---- ---- ---- ---- 37.10 +.30 36.80 1550 ---- ---- ---- ---- 38.00 +.40 37.60 1555 ---- ---- ---- ---- 38.90 +.40 38.50 1560 ---- ---- ---- ---- 39.80 +.40 39.40 1565 ---- ---- ---- ---- 40.70 +.30 40.40 1570 ---- ---- ---- ---- 41.70 +.40 41.30 1575 ---- ---- ---- ---- 42.70 +.40 42.30 1580 ---- ---- ---- ---- 43.70 +.40 43.30 1585 ---- ---- ---- ---- 44.70 +.40 44.30 1590 ---- ---- ---- ---- 45.70 +.40 45.30 1595 ---- ---- ---- ---- 46.80 +.40 46.40 1600 ---- ---- ---- ---- 47.90 +.40 47.50 1605 ---- ---- ---- ---- 49.00 +.40 48.60 1610 ---- ---- ---- ---- 50.10 +.40 49.70 1615 ---- ---- ---- ---- 51.30 +.40 50.90 1620 ---- ---- ---- ---- 52.50 +.50 52.00 1625 ---- ---- ---- ---- 53.70 +.50 53.20 1630 ---- ---- ---- ---- 54.90 +.40 54.50 1635 ---- ---- ---- ---- 56.20 +.50 55.70 1640 ---- ---- ---- ---- 57.50 +.50 57.00 1645 ---- ---- ---- ---- 58.80 +.50 58.30 1650 ---- ---- ---- ---- 60.10 +.50 59.60 1655 ---- ---- ---- ---- 61.50 +.50 61.00 1660 ---- ---- ---- ---- 62.90 +.50 62.40 1665 ---- ---- ---- ---- 64.30 +.50 63.80 1670 ---- ---- ---- ---- 65.80 +.60 65.20 1675 ---- ---- ---- ---- 67.30 +.60 66.70 1680 ---- ---- ---- ---- 68.80 +.60 68.20 1685 ---- ---- ---- ---- 70.30 +.50 69.80 1690 ---- ---- ---- ---- 71.90 +.60 71.30 1695 ---- ---- ---- ---- 73.50 +.60 72.90 1700 ---- ---- ---- ---- 75.20 +.60 74.60 1705 ---- ---- ---- ---- 76.90 +.70 76.20 1710 ---- ---- ---- ---- 78.60 +.70 77.90 1715 ---- ---- ---- ---- 80.30 +.60 79.70 1720 ---- ---- ---- ---- 82.10 +.70 81.40 1725 ---- ---- ---- ---- 83.90 +.70 83.20 1730 ---- ---- ---- ---- 85.80 +.70 85.10 1735 ---- ---- ---- ---- 87.70 +.70 87.00 1740 ---- ---- ---- ---- 89.60 +.70 88.90 1745 ---- ---- ---- ---- 91.60 +.80 90.80 1750 ---- ---- ---- ---- 93.60 +.80 92.80 1755 ---- ---- ---- ---- 95.60 +.80 94.80 1760 ---- ---- ---- ---- 97.70 +.80 96.90 1765 ---- ---- ---- ---- 99.80 +.80 99.00 1770 ---- ---- ---- ---- 101.90 +.70 101.20 1775 ---- ---- ---- ---- 104.10 +.80 103.30 1780 ---- ---- ---- ---- 106.40 +.80 105.60 1785 ---- ---- ---- ---- 108.70 +.90 107.80 1790 ---- ---- ---- ---- 111.00 +.90 110.10 1795 ---- ---- ---- ---- 113.30 +.80 112.50 1800 ---- ---- ---- ---- 115.70 +.80 114.90 1805 ---- ---- ---- ---- 118.20 +.90 117.30 1810 ---- ---- ---- ---- 120.60 +.90 119.70 1815 ---- ---- ---- ---- 123.10 +.90 122.20 1820 ---- ---- ---- ---- 125.70 +.90 124.80 1825 ---- ---- ---- ---- 128.30 +.90 127.40 1830 ---- ---- ---- ---- 130.90 +.90 130.00 1835 ---- ---- ---- ---- 133.60 +1.00 132.60 1840 ---- ---- ---- ---- 136.20 +.90 135.30 1845 ---- ---- ---- ---- 139.00 +1.00 138.00 1850 ---- ---- ---- ---- 141.70 +1.00 140.70 1855 ---- ---- ---- ---- 144.50 +1.00 143.50 1860 ---- ---- ---- ---- 147.30 +1.00 146.30 1865 ---- ---- ---- ---- 150.20 +1.00 149.20 1870 ---- ---- ---- ---- 153.10 +1.10 152.00 1875 ---- ---- ---- ---- 156.00 +1.10 154.90 1880 ---- ---- ---- ---- 158.90 +1.00 157.90 1885 ---- ---- ---- ---- 161.90 +1.10 160.80 1890 ---- ---- ---- ---- 164.90 +1.10 163.80 1895 ---- ---- ---- ---- 167.90 +1.10 166.80 1900 ---- ---- ---- ---- 171.00 +1.10 169.90 1905 ---- ---- ---- ---- 174.10 +1.10 173.00 1910 ---- ---- ---- ---- 177.20 +1.10 176.10 1915 ---- ---- ---- ---- 180.30 +1.10 179.20 1920 ---- ---- ---- ---- 183.50 +1.20 182.30 1925 ---- ---- ---- ---- 186.70 +1.20 185.50 1930 ---- ---- ---- ---- 189.90 +1.20 188.70 1935 ---- ---- ---- ---- 193.10 +1.20 191.90 1940 ---- ---- ---- ---- 196.40 +1.30 195.10 1945 ---- ---- ---- ---- 199.60 +1.20 198.40 1950 ---- ---- ---- ---- 202.90 +1.20 201.70 1955 ---- ---- ---- ---- 206.30 +1.30 205.00 1960 ---- ---- ---- ---- 209.60 +1.30 208.30 1965 ---- ---- ---- ---- 213.00 +1.30 211.70 1970 ---- ---- ---- ---- 216.40 +1.30 215.10 1975 ---- ---- ---- ---- 219.80 +1.30 218.50 1980 ---- ---- ---- ---- 223.20 +1.30 221.90 1985 ---- ---- ---- ---- 226.70 +1.40 225.30 1990 ---- ---- ---- ---- 230.10 +1.30 228.80 1995 ---- ---- ---- ---- 233.60 +1.30 232.30 2000 ---- ---- ---- ---- 237.10 +1.30 235.80 2005 ---- ---- ---- ---- 240.70 +1.40 239.30 2010 ---- ---- ---- ---- 244.20 +1.30 242.90 2015 ---- ---- ---- ---- 247.80 +1.40 246.40 2020 ---- ---- ---- ---- 251.40 +1.40 250.00 2025 ---- ---- ---- ---- 255.00 +1.40 253.60 2030 ---- ---- ---- ---- 258.60 +1.40 257.20 2035 ---- ---- ---- ---- 262.30 +1.50 260.80 2040 ---- ---- ---- ---- 265.90 +1.40 264.50 2045 ---- ---- ---- ---- 269.60 +1.40 268.20 2050 ---- ---- ---- ---- 273.30 +1.40 271.90 2055 ---- ---- ---- ---- 277.00 +1.40 275.60 2060 ---- ---- ---- ---- 280.80 +1.50 279.30 2065 ---- ---- ---- ---- 284.50 +1.50 283.00 2070 ---- ---- ---- ---- 288.30 +1.50 286.80 2075 ---- ---- ---- ---- 292.00 +1.50 290.50 2080 ---- ---- ---- ---- 295.80 +1.50 294.30 2085 ---- ---- ---- ---- 299.60 +1.50 298.10 2090 ---- ---- ---- ---- 303.50 +1.60 301.90 2095 ---- ---- ---- ---- 307.30 +1.50 305.80 2100 ---- ---- ---- ---- 311.20 +1.60 309.60 2105 ---- ---- ---- ---- 315.00 +1.50 313.50 2110 ---- ---- ---- ---- 318.90 +1.60 317.30 2120 ---- ---- ---- ---- 326.70 +1.60 325.10 2125 ---- ---- ---- ---- 330.70 +1.60 329.10 2130 ---- ---- ---- ---- 334.60 +1.60 333.00 2140 ---- ---- ---- ---- 342.50 +1.60 340.90 2150 ---- ---- ---- ---- 350.50 +1.60 348.90 2160 ---- ---- ---- ---- 358.50 +1.60 356.90 2170 ---- ---- ---- ---- 366.60 +1.70 364.90 2175 ---- ---- ---- ---- 370.70 +1.70 369.00 2180 ---- ---- ---- ---- 374.70 +1.70 373.00 2190 ---- ---- ---- ---- 382.90 +1.70 381.20 2200 ---- ---- ---- ---- 391.10 +1.70 389.40 2225 ---- ---- ---- ---- 411.90 +1.80 410.10 2250 ---- ---- ---- ---- 432.90 +1.80 431.10 2275 ---- ---- ---- ---- 454.20 +1.90 452.30 2300 ---- ---- ---- ---- 475.70 +1.90 473.80 2325 ---- ---- ---- ---- 497.40 +1.90 495.50 2350 ---- ---- ---- ---- 519.30 +2.00 517.30 2375 ---- ---- ---- ---- 541.40 +2.00 539.40 2400 ---- ---- ---- ---- 563.70 +2.00 561.70 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 8.40 UNCH 8.40 1275 ---- ---- ---- ---- 9.70 UNCH 9.70 1300 ---- ---- ---- ---- 11.20 UNCH 11.20 1325 ---- ---- ---- ---- 12.80 UNCH 12.80 1350 ---- ---- ---- ---- 14.70 +.10 14.60 1375 ---- ---- ---- ---- 16.70 UNCH 16.70 1400 ---- ---- ---- ---- 19.00 +.10 18.90 1425 ---- ---- ---- ---- 21.50 +.10 21.40 1450 ---- ---- ---- ---- 24.30 +.10 24.20 1460 ---- ---- ---- ---- 25.50 +.10 25.40 1470 ---- ---- ---- ---- 26.70 +.10 26.60 1475 ---- ---- ---- ---- 27.30 UNCH 27.30 1480 ---- ---- ---- ---- 28.00 +.10 27.90 1490 ---- ---- ---- ---- 29.30 +.10 29.20 1500 ---- ---- ---- ---- 30.70 +.10 30.60 1510 ---- ---- ---- ---- 32.10 +.10 32.00 1520 ---- ---- ---- ---- 33.60 +.10 33.50 1525 ---- ---- ---- ---- 34.40 +.10 34.30 1530 ---- ---- ---- ---- 35.20 +.10 35.10 1540 ---- ---- ---- ---- 36.80 +.10 36.70 1545 ---- ---- ---- ---- 37.60 +.10 37.50 1550 ---- ---- ---- ---- 38.50 +.20 38.30 1555 ---- ---- ---- ---- 39.30 +.10 39.20 1560 ---- ---- ---- ---- 40.20 +.10 40.10 1565 ---- ---- ---- ---- 41.10 +.10 41.00 1570 ---- ---- ---- ---- 42.10 +.20 41.90 1575 ---- ---- ---- ---- 43.00 +.10 42.90 1580 ---- ---- ---- ---- 44.00 +.20 43.80 1585 ---- ---- ---- ---- 45.00 +.20 44.80 1590 ---- ---- ---- ---- 46.00 +.20 45.80 1595 ---- ---- ---- ---- 47.00 +.20 46.80 1600 ---- ---- ---- ---- 48.00 +.10 47.90 1605 ---- ---- ---- ---- 49.10 +.10 49.00 1610 ---- ---- ---- ---- 50.20 +.10 50.10 1615 ---- ---- ---- ---- 51.30 +.10 51.20 1620 ---- ---- ---- ---- 52.50 +.20 52.30 1625 ---- ---- ---- ---- 53.70 +.20 53.50 1630 ---- ---- ---- ---- 54.90 +.20 54.70 1635 ---- ---- ---- ---- 56.10 +.20 55.90 1640 ---- ---- ---- ---- 57.30 +.10 57.20 1645 ---- ---- ---- ---- 58.60 +.20 58.40 1650 ---- ---- ---- ---- 59.90 +.20 59.70 1655 ---- ---- ---- ---- 61.30 +.20 61.10 1660 ---- ---- ---- ---- 62.70 +.30 62.40 1665 ---- ---- ---- ---- 64.10 +.30 63.80 1670 ---- ---- ---- ---- 65.50 +.20 65.30 1675 ---- ---- ---- ---- 67.00 +.30 66.70 1680 ---- ---- ---- ---- 68.50 +.30 68.20 1685 ---- ---- ---- ---- 70.00 +.30 69.70 1690 ---- ---- ---- ---- 71.50 +.20 71.30 1695 ---- ---- ---- ---- 73.10 +.20 72.90 1700 ---- ---- ---- ---- 74.80 +.30 74.50 1705 ---- ---- ---- ---- 76.40 +.20 76.20 1710 ---- ---- ---- ---- 78.10 +.30 77.80 1715 ---- ---- ---- ---- 79.80 +.20 79.60 1720 ---- ---- ---- ---- 81.60 +.30 81.30 1725 ---- ---- ---- ---- 83.40 +.30 83.10 1730 ---- ---- ---- ---- 85.20 +.30 84.90 1735 ---- ---- ---- ---- 87.10 +.30 86.80 1740 ---- ---- ---- ---- 89.00 +.30 88.70 1745 ---- ---- ---- ---- 90.90 +.30 90.60 1750 ---- ---- ---- ---- 92.90 +.30 92.60 1755 ---- ---- ---- ---- 94.90 +.30 94.60 1760 ---- ---- ---- ---- 96.90 +.30 96.60 1765 ---- ---- ---- ---- 99.00 +.30 98.70 1770 ---- ---- ---- ---- 101.10 +.30 100.80 1775 ---- ---- ---- ---- 103.20 +.30 102.90 1780 ---- ---- ---- ---- 105.40 +.30 105.10 1785 ---- ---- ---- ---- 107.60 +.30 107.30 1790 ---- ---- ---- ---- 109.90 +.40 109.50 1795 ---- ---- ---- ---- 112.20 +.40 111.80 1800 ---- ---- ---- ---- 114.50 +.40 114.10 1805 ---- ---- ---- ---- 116.90 +.40 116.50 1810 ---- ---- ---- ---- 119.30 +.40 118.90 1815 ---- ---- ---- ---- 121.70 +.40 121.30 1820 ---- ---- ---- ---- 124.20 +.40 123.80 1825 ---- ---- ---- ---- 126.70 +.40 126.30 1830 ---- ---- ---- ---- 129.20 +.40 128.80 1835 ---- ---- ---- ---- 131.80 +.50 131.30 1840 ---- ---- ---- ---- 134.40 +.50 133.90 1845 ---- ---- ---- ---- 137.00 +.40 136.60 1850 ---- ---- ---- ---- 139.70 +.50 139.20 1855 ---- ---- ---- ---- 142.40 +.50 141.90 1860 ---- ---- ---- ---- 145.10 +.40 144.70 1865 ---- ---- ---- ---- 147.90 +.50 147.40 1870 ---- ---- ---- ---- 150.70 +.50 150.20 1875 ---- ---- ---- ---- 153.50 +.50 153.00 1880 ---- ---- ---- ---- 156.40 +.50 155.90 1885 ---- ---- ---- ---- 159.30 +.50 158.80 1890 ---- ---- ---- ---- 162.20 +.50 161.70 1895 ---- ---- ---- ---- 165.20 +.50 164.70 1900 ---- ---- ---- ---- 168.10 +.50 167.60 1905 ---- ---- ---- ---- 171.20 +.50 170.70 1910 ---- ---- ---- ---- 174.20 +.50 173.70 1915 ---- ---- ---- ---- 177.30 +.50 176.80 1920 ---- ---- ---- ---- 180.40 +.50 179.90 1925 ---- ---- ---- ---- 183.50 +.50 183.00 1930 ---- ---- ---- ---- 186.70 +.60 186.10 1935 ---- ---- ---- ---- 189.90 +.60 189.30 1940 ---- ---- ---- ---- 193.10 +.60 192.50 1945 ---- ---- ---- ---- 196.30 +.50 195.80 1950 ---- ---- ---- ---- 199.60 +.60 199.00 1955 ---- ---- ---- ---- 202.90 +.60 202.30 1960 ---- ---- ---- ---- 206.20 +.60 205.60 1965 ---- ---- ---- ---- 209.50 +.60 208.90 1970 ---- ---- ---- ---- 212.90 +.60 212.30 1975 ---- ---- ---- ---- 216.30 +.60 215.70 1980 ---- ---- ---- ---- 219.70 +.60 219.10 1985 ---- ---- ---- ---- 223.10 +.60 222.50 1990 ---- ---- ---- ---- 226.50 +.60 225.90 1995 ---- ---- ---- ---- 230.00 +.60 229.40 2000 ---- ---- ---- ---- 233.50 +.60 232.90 2005 ---- ---- ---- ---- 237.00 +.60 236.40 2010 ---- ---- ---- ---- 240.50 +.60 239.90 2015 ---- ---- ---- ---- 244.10 +.60 243.50 2020 ---- ---- ---- ---- 247.60 +.60 247.00 2025 ---- ---- ---- ---- 251.20 +.60 250.60 2030 ---- ---- ---- ---- 254.80 +.60 254.20 2035 ---- ---- ---- ---- 258.50 +.70 257.80 2040 ---- ---- ---- ---- 262.10 +.70 261.40 2045 ---- ---- ---- ---- 265.70 +.60 265.10 2050 ---- ---- ---- ---- 269.40 +.70 268.70 2055 ---- ---- ---- ---- 273.10 +.70 272.40 2060 ---- ---- ---- ---- 276.80 +.70 276.10 2065 ---- ---- ---- ---- 280.50 +.70 279.80 2070 ---- ---- ---- ---- 284.20 +.70 283.50 2075 ---- ---- ---- ---- 288.00 +.70 287.30 2080 ---- ---- ---- ---- 291.70 +.70 291.00 2085 ---- ---- ---- ---- 295.50 +.70 294.80 2090 ---- ---- ---- ---- 299.30 +.70 298.60 2095 ---- ---- ---- ---- 303.10 +.70 302.40 2100 ---- ---- ---- ---- 306.90 +.70 306.20 2105 ---- ---- ---- ---- 310.80 +.80 310.00 2110 ---- ---- ---- ---- 314.60 +.70 313.90 2120 ---- ---- ---- ---- 322.30 +.70 321.60 2125 ---- ---- ---- ---- 326.20 +.70 325.50 2130 ---- ---- ---- ---- 330.10 +.70 329.40 2140 ---- ---- ---- ---- 338.00 +.80 337.20 2150 ---- ---- ---- ---- 345.90 +.80 345.10 2160 ---- ---- ---- ---- 353.80 +.80 353.00 2170 ---- ---- ---- ---- 361.80 +.80 361.00 2175 ---- ---- ---- ---- 365.80 +.80 365.00 2180 ---- ---- ---- ---- 369.90 +.80 369.10 2190 ---- ---- ---- ---- 377.90 +.80 377.10 2200 ---- ---- ---- ---- 386.10 +.80 385.30 2225 ---- ---- ---- ---- 406.60 +.80 405.80 2250 ---- ---- ---- ---- 427.40 +.80 426.60 2275 ---- ---- ---- ---- 448.50 +.90 447.60 2300 ---- ---- ---- ---- 469.80 +.90 468.90 2325 ---- ---- ---- ---- 491.30 +.90 490.40 2350 ---- ---- ---- ---- 513.00 +.90 512.10 2375 ---- ---- ---- ---- 534.90 +.90 534.00 2400 ---- ---- ---- ---- 557.00 +1.00 556.00 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 3.20 UNCH 3.20 1025 ---- ---- ---- ---- 3.70 UNCH 3.70 1050 ---- ---- ---- ---- 4.20 UNCH 4.20 1075 ---- ---- ---- ---- 4.80 UNCH 4.80 1090 ---- ---- ---- ---- 5.20 UNCH 5.20 1100 ---- ---- ---- ---- 5.50 UNCH 5.50 1110 ---- ---- ---- ---- 5.70 UNCH 5.70 1120 ---- ---- ---- ---- 6.00 UNCH 6.00 1125 ---- ---- ---- ---- 6.20 UNCH 6.20 1130 ---- ---- ---- ---- 6.30 UNCH 6.30 1140 ---- ---- ---- ---- 6.60 UNCH 6.60 1150 ---- ---- ---- ---- 7.00 UNCH 7.00 1160 ---- ---- ---- ---- 7.30 UNCH 7.30 1170 ---- ---- ---- ---- 7.60 UNCH 7.60 1175 ---- ---- ---- ---- 7.80 UNCH 7.80 1180 ---- ---- ---- ---- 8.00 UNCH 8.00 1190 ---- ---- ---- ---- 8.40 UNCH 8.40 1195 ---- ---- ---- ---- 8.60 UNCH 8.60 1200 ---- ---- ---- ---- 8.80 UNCH 8.80 1205 ---- ---- ---- ---- 9.00 UNCH 9.00 1210 ---- ---- ---- ---- 9.20 UNCH 9.20 1215 ---- ---- ---- ---- 9.40 UNCH 9.40 1220 ---- ---- ---- ---- 9.60 UNCH 9.60 1225 ---- ---- ---- ---- 9.80 UNCH 9.80 1230 ---- ---- ---- ---- 10.00 UNCH 10.00 1235 ---- ---- ---- ---- 10.30 +.10 10.20 1240 ---- ---- ---- ---- 10.50 UNCH 10.50 1245 ---- ---- ---- ---- 10.70 UNCH 10.70 1250 ---- ---- ---- ---- 10.90 UNCH 10.90 1255 ---- ---- ---- ---- 11.20 UNCH 11.20 1260 ---- ---- ---- ---- 11.40 UNCH 11.40 1265 ---- ---- ---- ---- 11.70 UNCH 11.70 1270 ---- ---- ---- ---- 11.90 UNCH 11.90 1275 ---- ---- ---- ---- 12.20 UNCH 12.20 1280 ---- ---- ---- ---- 12.50 +.10 12.40 1285 ---- ---- ---- ---- 12.70 UNCH 12.70 1290 ---- ---- ---- ---- 13.00 UNCH 13.00 1295 ---- ---- ---- ---- 13.30 +.10 13.20 1300 ---- ---- ---- ---- 13.50 UNCH 13.50 1305 ---- ---- ---- ---- 13.80 UNCH 13.80 1310 ---- ---- ---- ---- 14.10 UNCH 14.10 1315 ---- ---- ---- ---- 14.40 UNCH 14.40 1320 ---- ---- ---- ---- 14.70 UNCH 14.70 1325 ---- ---- ---- ---- 15.00 UNCH 15.00 1330 ---- ---- ---- ---- 15.30 UNCH 15.30 1335 ---- ---- ---- ---- 15.70 +.10 15.60 1340 ---- ---- ---- ---- 16.00 +.10 15.90 1345 ---- ---- ---- ---- 16.30 UNCH 16.30 1350 ---- ---- ---- ---- 16.70 +.10 16.60 1355 ---- ---- ---- ---- 17.00 UNCH 17.00 1360 ---- ---- ---- ---- 17.30 UNCH 17.30 1365 ---- ---- ---- ---- 17.70 UNCH 17.70 1370 ---- ---- ---- ---- 18.10 +.10 18.00 1375 ---- ---- ---- ---- 18.40 UNCH 18.40 1380 ---- ---- ---- ---- 18.80 UNCH 18.80 1385 ---- ---- ---- ---- 19.20 +.10 19.10 1390 ---- ---- ---- ---- 19.60 +.10 19.50 1395 ---- ---- ---- ---- 20.00 +.10 19.90 1400 ---- ---- ---- ---- 20.40 +.10 20.30 1405 ---- ---- ---- ---- 20.80 UNCH 20.80 1410 ---- ---- ---- ---- 21.30 +.10 21.20 1415 ---- ---- ---- ---- 21.70 +.10 21.60 1420 ---- ---- ---- ---- 22.10 UNCH 22.10 1425 ---- ---- ---- ---- 22.60 +.10 22.50 1430 ---- ---- ---- ---- 23.10 +.10 23.00 1435 ---- ---- ---- ---- 23.60 +.10 23.50 1440 ---- ---- ---- ---- 24.10 +.10 24.00 1445 ---- ---- ---- ---- 24.60 +.10 24.50 1450 ---- ---- ---- ---- 25.10 +.10 25.00 1455 ---- ---- ---- ---- 25.60 UNCH 25.60 1460 ---- ---- ---- ---- 26.20 +.10 26.10 1465 ---- ---- ---- ---- 26.70 UNCH 26.70 1470 ---- ---- ---- ---- 27.30 +.10 27.20 1475 ---- ---- ---- ---- 27.90 +.10 27.80 1480 ---- ---- ---- ---- 28.50 +.10 28.40 1485 ---- ---- ---- ---- 29.10 UNCH 29.10 1490 ---- ---- ---- ---- 29.80 +.10 29.70 1495 ---- ---- ---- ---- 30.40 +.10 30.30 1500 ---- ---- ---- ---- 31.10 +.10 31.00 1505 ---- ---- ---- ---- 31.80 +.10 31.70 1510 ---- ---- ---- ---- 32.50 +.10 32.40 1515 ---- ---- ---- ---- 33.20 +.10 33.10 1520 ---- ---- ---- ---- 34.00 +.20 33.80 1525 ---- ---- ---- ---- 34.70 +.10 34.60 1530 ---- ---- ---- ---- 35.50 +.10 35.40 1535 ---- ---- ---- ---- 36.30 +.10 36.20 1540 ---- ---- ---- ---- 37.10 +.10 37.00 1545 ---- ---- ---- ---- 37.90 +.10 37.80 1550 ---- ---- ---- ---- 38.80 +.10 38.70 1555 ---- ---- ---- ---- 39.70 +.20 39.50 1560 ---- ---- ---- ---- 40.60 +.20 40.40 1565 ---- ---- ---- ---- 41.50 +.20 41.30 1570 ---- ---- ---- ---- 42.40 +.10 42.30 1575 ---- ---- ---- ---- 43.40 +.20 43.20 1580 ---- ---- ---- ---- 44.40 +.20 44.20 1585 ---- ---- ---- ---- 45.40 +.20 45.20 1590 ---- ---- ---- ---- 46.40 +.10 46.30 1595 ---- ---- ---- ---- 47.50 +.20 47.30 1600 ---- ---- ---- ---- 48.60 +.20 48.40 1605 ---- ---- ---- ---- 49.70 +.20 49.50 1610 ---- ---- ---- ---- 50.80 +.10 50.70 1615 ---- ---- ---- ---- 52.00 +.20 51.80 1620 ---- ---- ---- ---- 53.20 +.20 53.00 1625 ---- ---- ---- ---- 54.40 +.20 54.20 1630 ---- ---- ---- ---- 55.70 +.20 55.50 1635 ---- ---- ---- ---- 56.90 +.20 56.70 1640 ---- ---- ---- ---- 58.20 +.20 58.00 1645 ---- ---- ---- ---- 59.60 +.20 59.40 1650 ---- ---- ---- ---- 60.90 +.20 60.70 1655 ---- ---- ---- ---- 62.30 +.20 62.10 1660 ---- ---- ---- ---- 63.70 +.20 63.50 1665 ---- ---- ---- ---- 65.20 +.20 65.00 1670 ---- ---- ---- ---- 66.70 +.30 66.40 1675 ---- ---- ---- ---- 68.20 +.30 67.90 1680 ---- ---- ---- ---- 69.70 +.20 69.50 1685 ---- ---- ---- ---- 71.30 +.30 71.00 1690 ---- ---- ---- ---- 72.90 +.30 72.60 1695 ---- ---- ---- ---- 74.50 +.20 74.30 1700 ---- ---- ---- ---- 76.20 +.30 75.90 1705 ---- ---- ---- ---- 77.80 +.20 77.60 1710 ---- ---- ---- ---- 79.60 +.30 79.30 1715 ---- ---- ---- ---- 81.30 +.30 81.00 1720 ---- ---- ---- ---- 83.10 +.30 82.80 1725 ---- ---- ---- ---- 84.90 +.30 84.60 1730 ---- ---- ---- ---- 86.70 +.30 86.40 1735 ---- ---- ---- ---- 88.60 +.30 88.30 1740 ---- ---- ---- ---- 90.50 +.30 90.20 1745 ---- ---- ---- ---- 92.40 +.30 92.10 1750 ---- ---- ---- ---- 94.30 +.30 94.00 1755 ---- ---- ---- ---- 96.30 +.30 96.00 1760 ---- ---- ---- ---- 98.30 +.30 98.00 1765 ---- ---- ---- ---- 100.40 +.40 100.00 1770 ---- ---- ---- ---- 102.40 +.30 102.10 1775 ---- ---- ---- ---- 104.50 +.30 104.20 1780 ---- ---- ---- ---- 106.60 +.30 106.30 1785 ---- ---- ---- ---- 108.80 +.40 108.40 1790 ---- ---- ---- ---- 110.90 +.30 110.60 1795 ---- ---- ---- ---- 113.10 +.30 112.80 1800 ---- ---- ---- ---- 115.30 +.30 115.00 1805 ---- ---- ---- ---- 117.60 +.40 117.20 1810 ---- ---- ---- ---- 119.90 +.40 119.50 1815 ---- ---- ---- ---- 122.20 +.40 121.80 1820 ---- ---- ---- ---- 124.50 +.40 124.10 1825 ---- ---- ---- ---- 126.90 +.40 126.50 1830 ---- ---- ---- ---- 129.30 +.40 128.90 1835 ---- ---- ---- ---- 131.70 +.40 131.30 1840 ---- ---- ---- ---- 134.20 +.50 133.70 1845 ---- ---- ---- ---- 136.60 +.40 136.20 1850 ---- ---- ---- ---- 139.10 +.40 138.70 1855 ---- ---- ---- ---- 141.70 +.50 141.20 1860 ---- ---- ---- ---- 144.30 +.50 143.80 1865 ---- ---- ---- ---- 146.90 +.50 146.40 1870 ---- ---- ---- ---- 149.50 +.40 149.10 1875 ---- ---- ---- ---- 152.20 +.50 151.70 1880 ---- ---- ---- ---- 154.90 +.50 154.40 75 1885 ---- ---- ---- ---- 157.60 +.40 157.20 1890 ---- ---- ---- ---- 160.40 +.50 159.90 1895 ---- ---- ---- ---- 163.20 +.50 162.70 1900 ---- ---- ---- ---- 166.10 +.50 165.60 1905 ---- ---- ---- ---- 168.90 +.50 168.40 1910 ---- ---- ---- ---- 171.80 +.50 171.30 1915 ---- ---- ---- ---- 174.80 +.50 174.30 1920 ---- ---- ---- ---- 177.80 +.50 177.30 1925 ---- ---- ---- ---- 180.80 +.50 180.30 1930 ---- ---- ---- ---- 183.90 +.50 183.40 1935 ---- ---- ---- ---- 187.00 +.50 186.50 1940 ---- ---- ---- ---- 190.20 +.60 189.60 1945 ---- ---- ---- ---- 193.30 +.50 192.80 1950 ---- ---- ---- ---- 196.60 +.60 196.00 1955 ---- ---- ---- ---- 199.90 +.60 199.30 1960 ---- ---- ---- ---- 203.20 +.60 202.60 1965 ---- ---- ---- ---- 206.50 +.50 206.00 1970 ---- ---- ---- ---- 209.90 +.50 209.40 100 100 1975 ---- ---- ---- ---- 213.40 +.60 212.80 1980 ---- ---- ---- ---- 216.90 +.60 216.30 1985 ---- ---- ---- ---- 220.40 +.60 219.80 1990 ---- ---- ---- ---- 223.90 +.60 223.30 1995 ---- ---- ---- ---- 227.50 +.60 226.90 2000 ---- ---- ---- ---- 231.10 +.60 230.50 2005 ---- ---- ---- ---- 234.70 +.60 234.10 2010 ---- ---- ---- ---- 238.30 +.60 237.70 2015 ---- ---- ---- ---- 242.00 +.60 241.40 2020 ---- ---- ---- ---- 245.70 +.70 245.00 2025 ---- ---- ---- ---- 249.40 +.70 248.70 2030 ---- ---- ---- ---- 253.10 +.60 252.50 2035 ---- ---- ---- ---- 256.80 +.60 256.20 2040 ---- ---- ---- ---- 260.60 +.70 259.90 2045 ---- ---- ---- ---- 264.30 +.60 263.70 2050 ---- ---- ---- ---- 268.10 +.70 267.40 2055 ---- ---- ---- ---- 271.90 +.70 271.20 2060 ---- ---- ---- ---- 275.70 +.70 275.00 2065 ---- ---- ---- ---- 279.50 +.70 278.80 2070 ---- ---- ---- ---- 283.30 +.70 282.60 2075 ---- ---- ---- ---- 287.10 +.70 286.40 2080 ---- ---- ---- ---- 291.00 +.70 290.30 2085 ---- ---- ---- ---- 294.80 +.70 294.10 2090 ---- ---- ---- ---- 298.70 +.70 298.00 2095 ---- ---- ---- ---- 302.60 +.70 301.90 2100 ---- ---- ---- ---- 306.50 +.70 305.80 2105 ---- ---- ---- ---- 310.40 +.70 309.70 2110 ---- ---- ---- ---- 314.30 +.70 313.60 2115 ---- ---- ---- ---- 318.20 +.70 317.50 2120 ---- ---- ---- ---- 322.20 +.80 321.40 2125 ---- ---- ---- ---- 326.10 +.70 325.40 2130 ---- ---- ---- ---- 330.10 +.80 329.30 2135 ---- ---- ---- ---- 334.10 +.80 333.30 2140 ---- ---- ---- ---- 338.10 +.80 337.30 2145 ---- ---- ---- ---- 342.10 +.80 341.30 2150 ---- ---- ---- ---- 346.10 +.80 345.30 2155 ---- ---- ---- ---- 350.10 +.80 349.30 2160 ---- ---- ---- ---- 354.10 +.70 353.40 2165 ---- ---- ---- ---- 358.20 +.80 357.40 2170 ---- ---- ---- ---- 362.20 +.70 361.50 2175 ---- ---- ---- ---- 366.30 +.80 365.50 2180 ---- ---- ---- ---- 370.40 +.80 369.60 2185 ---- ---- ---- ---- 374.50 +.80 373.70 2190 ---- ---- ---- ---- 378.60 +.80 377.80 2195 ---- ---- ---- ---- 382.70 +.80 381.90 2200 ---- ---- ---- ---- 386.80 +.80 386.00 2205 ---- ---- ---- ---- 391.00 +.90 390.10 2210 ---- ---- ---- ---- 395.10 +.80 394.30 2215 ---- ---- ---- ---- 399.30 +.90 398.40 2220 ---- ---- ---- ---- 403.40 +.80 402.60 2225 ---- ---- ---- ---- 407.60 +.80 406.80 2230 ---- ---- ---- ---- 411.80 +.80 411.00 2235 ---- ---- ---- ---- 416.00 +.80 415.20 2240 ---- ---- ---- ---- 420.20 +.80 419.40 2245 ---- ---- ---- ---- 424.40 +.80 423.60 2250 ---- ---- ---- ---- 428.60 +.80 427.80 2255 ---- ---- ---- ---- 432.90 +.90 432.00 2260 ---- ---- ---- ---- 437.10 +.80 436.30 2265 ---- ---- ---- ---- 441.40 +.90 440.50 2270 ---- ---- ---- ---- 445.60 +.80 444.80 2275 ---- ---- ---- ---- 449.90 +.80 449.10 2280 ---- ---- ---- ---- 454.20 +.90 453.30 2285 ---- ---- ---- ---- 458.50 +.90 457.60 2290 ---- ---- ---- ---- 462.80 +.90 461.90 2295 ---- ---- ---- ---- 467.10 +.90 466.20 2300 ---- ---- ---- ---- 471.40 +.90 470.50 2305 ---- ---- ---- ---- 475.70 +.80 474.90 2310 ---- ---- ---- ---- 480.10 +.90 479.20 2315 ---- ---- ---- ---- 484.40 +.90 483.50 2320 ---- ---- ---- ---- 488.80 +.90 487.90 2325 ---- ---- ---- ---- 493.10 +.90 492.20 2330 ---- ---- ---- ---- 497.50 +.90 496.60 2335 ---- ---- ---- ---- 501.90 +.90 501.00 2340 ---- ---- ---- ---- 506.20 +.90 505.30 2345 ---- ---- ---- ---- 510.60 +.90 509.70 2350 ---- ---- ---- ---- 515.00 +.90 514.10 2355 ---- ---- ---- ---- 519.40 +.90 518.50 2360 ---- ---- ---- ---- 523.80 +.90 522.90 2370 ---- ---- ---- ---- 532.70 +1.00 531.70 2375 ---- ---- ---- ---- 537.10 +.90 536.20 2380 ---- ---- ---- ---- 541.50 +.90 540.60 2390 ---- ---- ---- ---- 550.40 +.90 549.50 2400 ---- ---- ---- ---- 559.40 +1.00 558.40 2410 ---- ---- ---- ---- 568.30 +.90 567.40 2420 ---- ---- ---- ---- 577.30 +1.00 576.30 2425 ---- ---- ---- ---- 581.80 +1.00 580.80 2430 ---- ---- ---- ---- 586.30 +1.00 585.30 2440 ---- ---- ---- ---- 595.30 +1.00 594.30 2450 ---- ---- ---- ---- 604.30 +.90 603.40 2460 ---- ---- ---- ---- 613.40 +1.00 612.40 2475 ---- ---- ---- ---- 627.00 +1.00 626.00 2500 ---- ---- ---- ---- 649.90 +1.00 648.90 2525 ---- ---- ---- ---- 672.80 +1.00 671.80 2550 ---- ---- ---- ---- 695.90 +1.00 694.90 2575 ---- ---- ---- ---- 719.10 +1.10 718.00 2600 ---- ---- ---- ---- 742.40 +1.10 741.30 2625 ---- ---- ---- ---- 765.70 +1.00 764.70 2650 ---- ---- ---- ---- 789.20 +1.10 788.10 900 ---- ---- ---- ---- 1.80 UNCH 1.80 925 ---- ---- ---- ---- 2.10 UNCH 2.10 950 ---- ---- ---- ---- 2.40 UNCH 2.40 975 ---- ---- ---- ---- 2.80 UNCH 2.80 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 11.90 UNCH 11.90 1300 ---- ---- ---- ---- 13.60 UNCH 13.60 1325 ---- ---- ---- ---- 15.50 UNCH 15.50 1350 ---- ---- ---- ---- 17.60 +.10 17.50 1375 ---- ---- ---- ---- 19.90 +.10 19.80 1400 ---- ---- ---- ---- 22.40 +.10 22.30 1425 ---- ---- ---- ---- 25.10 UNCH 25.10 1450 ---- ---- ---- ---- 28.20 +.10 28.10 1470 ---- ---- ---- ---- 30.80 +.10 30.70 1475 ---- ---- ---- ---- 31.50 +.10 31.40 1480 ---- ---- ---- ---- 32.20 +.10 32.10 1490 ---- ---- ---- ---- 33.60 +.10 33.50 1500 ---- ---- ---- ---- 35.10 +.10 35.00 1510 ---- ---- ---- ---- 36.60 +.10 36.50 1520 ---- ---- ---- ---- 38.20 +.10 38.10 1525 ---- ---- ---- ---- 39.00 +.10 38.90 1530 ---- ---- ---- ---- 39.90 +.20 39.70 1540 ---- ---- ---- ---- 41.50 +.10 41.40 1550 ---- ---- ---- ---- 43.30 +.10 43.20 1560 ---- ---- ---- ---- 45.10 +.10 45.00 1565 ---- ---- ---- ---- 46.00 +.10 45.90 1570 ---- ---- ---- ---- 47.00 +.20 46.80 1575 ---- ---- ---- ---- 47.90 +.10 47.80 1580 ---- ---- ---- ---- 48.90 +.10 48.80 1585 ---- ---- ---- ---- 49.90 +.10 49.80 1590 ---- ---- ---- ---- 50.90 +.10 50.80 1595 ---- ---- ---- ---- 52.00 +.20 51.80 1600 ---- ---- ---- ---- 53.00 +.10 52.90 1605 ---- ---- ---- ---- 54.10 +.10 54.00 1610 ---- ---- ---- ---- 55.20 +.10 55.10 1615 ---- ---- ---- ---- 56.40 +.20 56.20 1620 ---- ---- ---- ---- 57.50 +.20 57.30 1625 ---- ---- ---- ---- 58.70 +.20 58.50 1630 ---- ---- ---- ---- 59.90 +.20 59.70 1635 ---- ---- ---- ---- 61.10 +.20 60.90 1640 ---- ---- ---- ---- 62.30 +.20 62.10 1645 ---- ---- ---- ---- 63.60 +.20 63.40 1650 ---- ---- ---- ---- 64.90 +.20 64.70 1655 ---- ---- ---- ---- 66.20 +.20 66.00 1660 ---- ---- ---- ---- 67.50 +.20 67.30 1665 ---- ---- ---- ---- 68.90 +.20 68.70 1670 ---- ---- ---- ---- 70.30 +.20 70.10 1675 ---- ---- ---- ---- 71.80 +.30 71.50 1680 ---- ---- ---- ---- 73.20 +.20 73.00 1685 ---- ---- ---- ---- 74.70 +.20 74.50 1690 ---- ---- ---- ---- 76.30 +.30 76.00 1695 ---- ---- ---- ---- 77.80 +.20 77.60 1700 ---- ---- ---- ---- 79.40 +.20 79.20 1705 ---- ---- ---- ---- 81.10 +.30 80.80 1710 ---- ---- ---- ---- 82.70 +.20 82.50 1715 ---- ---- ---- ---- 84.40 +.30 84.10 1720 ---- ---- ---- ---- 86.10 +.20 85.90 1725 ---- ---- ---- ---- 87.90 +.30 87.60 1730 ---- ---- ---- ---- 89.70 +.30 89.40 1735 ---- ---- ---- ---- 91.60 +.30 91.30 1740 ---- ---- ---- ---- 93.40 +.30 93.10 1745 ---- ---- ---- ---- 95.40 +.40 95.00 1750 ---- ---- ---- ---- 97.30 +.30 97.00 1755 ---- ---- ---- ---- 99.30 +.30 99.00 1760 ---- ---- ---- ---- 101.30 +.30 101.00 1765 ---- ---- ---- ---- 103.40 +.30 103.10 1770 ---- ---- ---- ---- 105.50 +.30 105.20 1775 ---- ---- ---- ---- 107.60 +.30 107.30 1780 ---- ---- ---- ---- 109.80 +.30 109.50 1785 ---- ---- ---- ---- 112.10 +.40 111.70 1790 ---- ---- ---- ---- 114.30 +.30 114.00 1795 ---- ---- ---- ---- 116.60 +.30 116.30 1800 ---- ---- ---- ---- 119.00 +.40 118.60 1805 ---- ---- ---- ---- 121.40 +.40 121.00 1810 ---- ---- ---- ---- 123.80 +.40 123.40 1815 ---- ---- ---- ---- 126.30 +.40 125.90 1820 ---- ---- ---- ---- 128.80 +.40 128.40 1825 ---- ---- ---- ---- 131.30 +.40 130.90 1830 ---- ---- ---- ---- 133.90 +.40 133.50 1835 ---- ---- ---- ---- 136.50 +.40 136.10 1840 ---- ---- ---- ---- 139.20 +.40 138.80 1845 ---- ---- ---- ---- 141.90 +.40 141.50 1850 ---- ---- ---- ---- 144.60 +.40 144.20 1855 ---- ---- ---- ---- 147.30 +.40 146.90 1860 ---- ---- ---- ---- 150.10 +.40 149.70 1865 ---- ---- ---- ---- 152.90 +.40 152.50 1870 ---- ---- ---- ---- 155.80 +.50 155.30 1875 ---- ---- ---- ---- 158.70 +.50 158.20 1880 ---- ---- ---- ---- 161.50 +.40 161.10 1885 ---- ---- ---- ---- 164.50 +.50 164.00 1890 ---- ---- ---- ---- 167.40 +.50 166.90 1895 ---- ---- ---- ---- 170.40 +.50 169.90 1900 ---- ---- ---- ---- 173.40 +.50 172.90 1905 ---- ---- ---- ---- 176.40 +.50 175.90 1910 ---- ---- ---- ---- 179.40 +.50 178.90 1915 ---- ---- ---- ---- 182.50 +.50 182.00 1920 ---- ---- ---- ---- 185.50 +.50 185.00 1925 ---- ---- ---- ---- 188.60 +.50 188.10 1930 ---- ---- ---- ---- 191.70 +.50 191.20 1935 ---- ---- ---- ---- 194.90 +.60 194.30 1940 ---- ---- ---- ---- 198.00 +.50 197.50 1945 ---- ---- ---- ---- 201.20 +.60 200.60 1950 ---- ---- ---- ---- 204.30 +.50 203.80 1955 ---- ---- ---- ---- 207.50 +.50 207.00 1960 ---- ---- ---- ---- 210.70 +.50 210.20 1965 ---- ---- ---- ---- 214.00 +.60 213.40 1970 ---- ---- ---- ---- 217.20 +.50 216.70 1975 ---- ---- ---- ---- 220.50 +.60 219.90 1980 ---- ---- ---- ---- 223.80 +.60 223.20 1985 ---- ---- ---- ---- 227.10 +.60 226.50 1990 ---- ---- ---- ---- 230.40 +.60 229.80 1995 ---- ---- ---- ---- 233.70 +.60 233.10 2000 ---- ---- ---- ---- 237.10 +.60 236.50 2005 ---- ---- ---- ---- 240.40 +.60 239.80 2010 ---- ---- ---- ---- 243.80 +.60 243.20 2015 ---- ---- ---- ---- 247.20 +.60 246.60 2020 ---- ---- ---- ---- 250.60 +.60 250.00 2025 ---- ---- ---- ---- 254.10 +.60 253.50 2030 ---- ---- ---- ---- 257.50 +.60 256.90 2035 ---- ---- ---- ---- 261.00 +.60 260.40 2040 ---- ---- ---- ---- 264.50 +.60 263.90 2045 ---- ---- ---- ---- 268.00 +.60 267.40 2050 ---- ---- ---- ---- 271.50 +.60 270.90 2055 ---- ---- ---- ---- 275.10 +.70 274.40 2060 ---- ---- ---- ---- 278.60 +.60 278.00 2065 ---- ---- ---- ---- 282.20 +.70 281.50 2070 ---- ---- ---- ---- 285.80 +.70 285.10 2075 ---- ---- ---- ---- 289.40 +.70 288.70 2080 ---- ---- ---- ---- 293.00 +.70 292.30 2085 ---- ---- ---- ---- 296.60 +.70 295.90 2090 ---- ---- ---- ---- 300.20 +.60 299.60 2095 ---- ---- ---- ---- 303.90 +.70 303.20 2100 ---- ---- ---- ---- 307.60 +.70 306.90 2105 ---- ---- ---- ---- 311.30 +.70 310.60 2110 ---- ---- ---- ---- 315.00 +.70 314.30 2115 ---- ---- ---- ---- 318.70 +.70 318.00 2120 ---- ---- ---- ---- 322.40 +.70 321.70 2125 ---- ---- ---- ---- 326.20 +.70 325.50 2130 ---- ---- ---- ---- 329.90 +.70 329.20 2140 ---- ---- ---- ---- 337.50 +.70 336.80 2150 ---- ---- ---- ---- 345.10 +.70 344.40 2160 ---- ---- ---- ---- 352.80 +.80 352.00 2170 ---- ---- ---- ---- 360.50 +.70 359.80 2175 ---- ---- ---- ---- 364.40 +.80 363.60 2180 ---- ---- ---- ---- 368.30 +.80 367.50 2190 ---- ---- ---- ---- 376.10 +.80 375.30 2200 ---- ---- ---- ---- 384.00 +.80 383.20 2210 ---- ---- ---- ---- 391.90 +.80 391.10 2225 ---- ---- ---- ---- 403.90 +.80 403.10 2250 ---- ---- ---- ---- 424.10 +.80 423.30 2275 ---- ---- ---- ---- 444.50 +.80 443.70 2300 ---- ---- ---- ---- 465.30 +.90 464.40 2325 ---- ---- ---- ---- 486.20 +.90 485.30 2350 ---- ---- ---- ---- 507.40 +.90 506.50 2375 ---- ---- ---- ---- 528.80 +.90 527.90 2400 ---- ---- ---- ---- 550.40 +.90 549.50 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 19.80 +6.40 13.40 1425 ---- ---- ---- ---- 22.70 +6.60 16.10 1450 ---- ---- ---- ---- 26.00 +6.70 19.30 1475 ---- ---- ---- ---- 29.60 +6.70 22.90 1500 ---- ---- ---- ---- 33.50 +6.60 26.90 1525 ---- ---- ---- ---- 37.90 +6.50 31.40 1550 ---- ---- ---- ---- 42.60 +6.20 36.40 1575 ---- ---- ---- ---- 47.70 +5.80 41.90 1580 ---- ---- ---- ---- 48.80 +5.70 43.10 1590 ---- ---- ---- ---- 51.00 +5.50 45.50 1600 ---- ---- ---- ---- 53.30 +5.30 48.00 1610 ---- ---- ---- ---- 55.70 +5.10 50.60 1620 ---- ---- ---- ---- 58.10 +4.80 53.30 1630 ---- ---- ---- ---- 60.60 +4.60 56.00 1640 ---- ---- ---- ---- 63.20 +4.30 58.90 1650 ---- ---- ---- ---- 65.90 +4.00 61.90 1660 ---- ---- ---- ---- 68.70 +3.80 64.90 1670 ---- ---- ---- ---- 71.60 +3.50 68.10 1680 ---- ---- ---- ---- 74.50 +3.10 71.40 1685 ---- ---- ---- ---- 76.10 +3.00 73.10 1690 ---- ---- ---- ---- 77.60 +2.80 74.80 1695 ---- ---- ---- ---- 79.20 +2.70 76.50 1700 ---- ---- ---- ---- 80.80 +2.50 78.30 1705 ---- ---- ---- ---- 82.50 +2.40 80.10 1710 ---- ---- ---- ---- 84.10 +2.20 81.90 1715 ---- ---- ---- ---- 85.80 +2.10 83.70 1720 ---- ---- ---- ---- 87.60 +2.00 85.60 1725 ---- ---- ---- ---- 89.40 +1.90 87.50 1730 ---- ---- ---- ---- 91.20 +1.70 89.50 1735 ---- ---- ---- ---- 93.00 +1.60 91.40 1740 ---- ---- ---- ---- 94.90 +1.50 93.40 1745 ---- ---- ---- ---- 96.80 +1.30 95.50 1750 ---- ---- ---- ---- 98.70 +1.20 97.50 1755 ---- ---- ---- ---- 100.70 +1.10 99.60 1760 ---- ---- ---- ---- 102.70 +.90 101.80 1765 ---- ---- ---- ---- 104.80 +.90 103.90 1770 ---- ---- ---- ---- 106.90 +.80 106.10 1775 ---- ---- ---- ---- 109.00 +.60 108.40 1780 ---- ---- ---- ---- 111.20 +.60 110.60 1785 ---- ---- ---- ---- 113.40 +.50 112.90 1790 ---- ---- ---- ---- 115.70 +.40 115.30 1795 ---- ---- ---- ---- 118.00 +.40 117.60 1800 ---- ---- ---- ---- 120.30 +.30 120.00 1805 ---- ---- ---- ---- 122.70 +.20 122.50 1810 ---- ---- ---- ---- 125.20 +.30 124.90 1815 ---- ---- ---- ---- 127.60 +.20 127.40 1820 ---- ---- ---- ---- 130.20 +.20 130.00 1825 ---- ---- ---- ---- 132.70 +.10 132.60 1830 ---- ---- ---- ---- 135.30 +.10 135.20 1835 ---- ---- ---- ---- 138.00 +.20 137.80 1840 ---- ---- ---- ---- 140.60 +.10 140.50 1845 ---- ---- ---- ---- 143.30 +.10 143.20 1850 ---- ---- ---- ---- 146.10 +.20 145.90 1855 ---- ---- ---- ---- 148.90 +.20 148.70 1860 ---- ---- ---- ---- 151.70 +.20 151.50 1865 ---- ---- ---- ---- 154.50 +.20 154.30 1870 ---- ---- ---- ---- 157.40 +.30 157.10 1875 ---- ---- ---- ---- 160.30 +.30 160.00 1880 ---- ---- ---- ---- 163.20 +.30 162.90 1885 ---- ---- ---- ---- 166.20 +.30 165.90 1890 ---- ---- ---- ---- 169.20 +.40 168.80 1895 ---- ---- ---- ---- 172.20 +.40 171.80 1900 ---- ---- ---- ---- 175.30 +.50 174.80 1905 ---- ---- ---- ---- 178.30 +.40 177.90 1910 ---- ---- ---- ---- 181.40 +.40 181.00 1915 ---- ---- ---- ---- 184.60 +.50 184.10 1920 ---- ---- ---- ---- 187.70 +.50 187.20 1925 ---- ---- ---- ---- 190.90 +.60 190.30 1930 ---- ---- ---- ---- 194.00 +.50 193.50 1935 ---- ---- ---- ---- 197.30 +.60 196.70 1940 ---- ---- ---- ---- 200.50 +.60 199.90 1945 ---- ---- ---- ---- 203.70 +.60 203.10 1950 ---- ---- ---- ---- 207.00 +.60 206.40 1955 ---- ---- ---- ---- 210.30 +.60 209.70 1960 ---- ---- ---- ---- 213.60 +.60 213.00 1965 ---- ---- ---- ---- 216.90 +.60 216.30 1970 ---- ---- ---- ---- 220.30 +.60 219.70 1975 ---- ---- ---- ---- 223.70 +.70 223.00 1980 ---- ---- ---- ---- 227.10 +.70 226.40 1985 ---- ---- ---- ---- 230.50 +.70 229.80 1990 ---- ---- ---- ---- 233.90 +.60 233.30 1995 ---- ---- ---- ---- 237.40 +.70 236.70 2000 ---- ---- ---- ---- 240.80 +.60 240.20 2005 ---- ---- ---- ---- 244.30 +.60 243.70 2010 ---- ---- ---- ---- 247.80 +.60 247.20 2015 ---- ---- ---- ---- 251.40 +.60 250.80 2020 ---- ---- ---- ---- 254.90 +.60 254.30 2025 ---- ---- ---- ---- 258.50 +.60 257.90 2030 ---- ---- ---- ---- 262.10 +.60 261.50 2035 ---- ---- ---- ---- 265.70 +.60 265.10 2040 ---- ---- ---- ---- 269.30 +.60 268.70 2045 ---- ---- ---- ---- 273.00 +.70 272.30 2050 ---- ---- ---- ---- 276.60 +.60 276.00 2055 ---- ---- ---- ---- 280.30 +.60 279.70 2060 ---- ---- ---- ---- 284.00 +.60 283.40 2065 ---- ---- ---- ---- 287.70 +.60 287.10 2070 ---- ---- ---- ---- 291.40 +.60 290.80 2075 ---- ---- ---- ---- 295.20 +.60 294.60 2080 ---- ---- ---- ---- 298.90 +.60 298.30 2085 ---- ---- ---- ---- 302.70 +.60 302.10 2090 ---- ---- ---- ---- 306.50 +.60 305.90 2095 ---- ---- ---- ---- 310.30 +.60 309.70 2100 ---- ---- ---- ---- 314.20 +.70 313.50 2110 ---- ---- ---- ---- 321.80 +.60 321.20 2120 ---- ---- ---- ---- 329.60 +.70 328.90 2130 ---- ---- ---- ---- 337.40 +.70 336.70 2140 ---- ---- ---- ---- 345.30 +.70 344.60 2150 ---- ---- ---- ---- 353.20 +.80 352.40 2160 ---- ---- ---- ---- 361.10 +.70 360.40 2170 ---- ---- ---- ---- 369.10 +.70 368.40 2180 ---- ---- ---- ---- 377.20 +.80 376.40 2190 ---- ---- ---- ---- 385.30 +.80 384.50 2200 ---- ---- ---- ---- 393.40 +.80 392.60 2225 ---- ---- ---- ---- 413.90 +.80 413.10 2250 ---- ---- ---- ---- 434.70 +.80 433.90 2275 ---- ---- ---- ---- 455.70 +.80 454.90 2300 ---- ---- ---- ---- 477.00 +.90 476.10 2325 ---- ---- ---- ---- 498.40 +.90 497.50 2350 ---- ---- ---- ---- 520.00 +.90 519.10 2375 ---- ---- ---- ---- 541.90 +1.00 540.90 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 8.00 UNCH 8.00 1025 ---- ---- ---- ---- 8.80 UNCH 8.80 1050 ---- ---- ---- ---- 9.70 UNCH 9.70 1075 ---- ---- ---- ---- 10.70 UNCH 10.70 1100 ---- ---- ---- ---- 11.70 UNCH 11.70 1125 ---- ---- ---- ---- 12.90 +.10 12.80 1130 ---- ---- ---- ---- 13.10 UNCH 13.10 1140 ---- ---- ---- ---- 13.60 +.10 13.50 1150 ---- ---- ---- ---- 14.00 UNCH 14.00 1160 ---- ---- ---- ---- 14.50 UNCH 14.50 1170 ---- ---- ---- ---- 15.00 UNCH 15.00 1175 ---- ---- ---- ---- 15.30 UNCH 15.30 1180 ---- ---- ---- ---- 15.60 +.10 15.50 1190 ---- ---- ---- ---- 16.10 UNCH 16.10 1200 ---- ---- ---- ---- 16.70 +.10 16.60 1210 ---- ---- ---- ---- 17.20 UNCH 17.20 1220 ---- ---- ---- ---- 17.80 UNCH 17.80 1225 ---- ---- ---- ---- 18.10 UNCH 18.10 1230 ---- ---- ---- ---- 18.40 UNCH 18.40 1235 ---- ---- ---- ---- 18.70 UNCH 18.70 1240 ---- ---- ---- ---- 19.00 UNCH 19.00 1245 ---- ---- ---- ---- 19.30 UNCH 19.30 1250 ---- ---- ---- ---- 19.60 UNCH 19.60 1255 ---- ---- ---- ---- 19.90 UNCH 19.90 1260 ---- ---- ---- ---- 20.30 +.10 20.20 1265 ---- ---- ---- ---- 20.60 UNCH 20.60 1270 ---- ---- ---- ---- 20.90 UNCH 20.90 1275 ---- ---- ---- ---- 21.30 +.10 21.20 1280 ---- ---- ---- ---- 21.60 +.10 21.50 1285 ---- ---- ---- ---- 21.90 UNCH 21.90 1290 ---- ---- ---- ---- 22.30 +.10 22.20 1295 ---- ---- ---- ---- 22.60 UNCH 22.60 1300 ---- ---- ---- ---- 23.00 +.10 22.90 1305 ---- ---- ---- ---- 23.30 UNCH 23.30 1310 ---- ---- ---- ---- 23.70 UNCH 23.70 1315 ---- ---- ---- ---- 24.10 +.10 24.00 1320 ---- ---- ---- ---- 24.50 +.10 24.40 1325 ---- ---- ---- ---- 24.80 UNCH 24.80 1330 ---- ---- ---- ---- 25.20 UNCH 25.20 1335 ---- ---- ---- ---- 25.60 +.10 25.50 1340 ---- ---- ---- ---- 26.00 +.10 25.90 1345 ---- ---- ---- ---- 26.40 +.10 26.30 1350 ---- ---- ---- ---- 26.80 +.10 26.70 1355 ---- ---- ---- ---- 27.20 +.10 27.10 1360 ---- ---- ---- ---- 27.60 +.10 27.50 1365 ---- ---- ---- ---- 28.00 UNCH 28.00 1370 ---- ---- ---- ---- 28.40 UNCH 28.40 1375 ---- ---- ---- ---- 28.90 +.10 28.80 1380 ---- ---- ---- ---- 29.30 +.10 29.20 1385 ---- ---- ---- ---- 29.70 UNCH 29.70 1390 ---- ---- ---- ---- 30.20 +.10 30.10 1395 ---- ---- ---- ---- 30.60 UNCH 30.60 1400 ---- ---- ---- ---- 31.10 +.10 31.00 1405 ---- ---- ---- ---- 31.60 +.10 31.50 1410 ---- ---- ---- ---- 32.10 +.10 32.00 1415 ---- ---- ---- ---- 32.60 +.10 32.50 1420 ---- ---- ---- ---- 33.10 +.10 33.00 1425 ---- ---- ---- ---- 33.60 +.10 33.50 1430 ---- ---- ---- ---- 34.10 +.10 34.00 1435 ---- ---- ---- ---- 34.70 +.10 34.60 1440 ---- ---- ---- ---- 35.20 +.10 35.10 1445 ---- ---- ---- ---- 35.80 +.10 35.70 1450 ---- ---- ---- ---- 36.40 +.10 36.30 1455 ---- ---- ---- ---- 37.00 +.10 36.90 1460 ---- ---- ---- ---- 37.60 +.10 37.50 1465 ---- ---- ---- ---- 38.20 +.10 38.10 1470 ---- ---- ---- ---- 38.90 +.10 38.80 1475 ---- ---- ---- ---- 39.60 +.20 39.40 1480 ---- ---- ---- ---- 40.20 +.10 40.10 1485 ---- ---- ---- ---- 41.00 +.20 40.80 1490 ---- ---- ---- ---- 41.70 +.10 41.60 1495 ---- ---- ---- ---- 42.40 +.10 42.30 1500 ---- ---- ---- ---- 43.20 +.10 43.10 1505 ---- ---- ---- ---- 44.00 +.10 43.90 1510 ---- ---- ---- ---- 44.80 +.10 44.70 1515 ---- ---- ---- ---- 45.60 +.10 45.50 1520 ---- ---- ---- ---- 46.50 +.20 46.30 1525 ---- ---- ---- ---- 47.30 +.10 47.20 1530 ---- ---- ---- ---- 48.20 +.10 48.10 1535 ---- ---- ---- ---- 49.10 +.10 49.00 1540 ---- ---- ---- ---- 50.00 +.10 49.90 1545 ---- ---- ---- ---- 51.00 +.20 50.80 1550 ---- ---- ---- ---- 51.90 +.10 51.80 1555 ---- ---- ---- ---- 52.90 +.10 52.80 1560 ---- ---- ---- ---- 53.90 +.10 53.80 1565 ---- ---- ---- ---- 54.90 +.10 54.80 1570 ---- ---- ---- ---- 56.00 +.20 55.80 1575 ---- ---- ---- ---- 57.00 +.10 56.90 1580 ---- ---- ---- ---- 58.10 +.20 57.90 1585 ---- ---- ---- ---- 59.20 +.20 59.00 1590 ---- ---- ---- ---- 60.30 +.10 60.20 1595 ---- ---- ---- ---- 61.50 +.20 61.30 1600 ---- ---- ---- ---- 62.60 +.10 62.50 1605 ---- ---- ---- ---- 63.80 +.20 63.60 1610 ---- ---- ---- ---- 65.00 +.20 64.80 1615 ---- ---- ---- ---- 66.20 +.20 66.00 1620 ---- ---- ---- ---- 67.50 +.20 67.30 1625 ---- ---- ---- ---- 68.70 +.20 68.50 1630 ---- ---- ---- ---- 70.00 +.20 69.80 1635 ---- ---- ---- ---- 71.30 +.20 71.10 1640 ---- ---- ---- ---- 72.60 +.20 72.40 1645 ---- ---- ---- ---- 73.90 +.20 73.70 1650 ---- ---- ---- ---- 75.30 +.20 75.10 1655 ---- ---- ---- ---- 76.70 +.30 76.40 1660 ---- ---- ---- ---- 78.00 +.20 77.80 1665 ---- ---- ---- ---- 79.40 +.20 79.20 1670 ---- ---- ---- ---- 80.90 +.30 80.60 1675 ---- ---- ---- ---- 82.30 +.20 82.10 1680 ---- ---- ---- ---- 83.80 +.30 83.50 1685 ---- ---- ---- ---- 85.20 +.20 85.00 1690 ---- ---- ---- ---- 86.70 +.20 86.50 1695 ---- ---- ---- ---- 88.30 +.30 88.00 1700 ---- ---- ---- ---- 89.80 +.30 89.50 1705 ---- ---- ---- ---- 91.40 +.30 91.10 1710 ---- ---- ---- ---- 93.00 +.30 92.70 1715 ---- ---- ---- ---- 94.60 +.30 94.30 1720 ---- ---- ---- ---- 96.20 +.30 95.90 1725 ---- ---- ---- ---- 97.90 +.30 97.60 1730 ---- ---- ---- ---- 99.50 +.20 99.30 1735 ---- ---- ---- ---- 101.30 +.30 101.00 1740 ---- ---- ---- ---- 103.00 +.30 102.70 1745 ---- ---- ---- ---- 104.80 +.30 104.50 1750 ---- ---- ---- ---- 106.60 +.30 106.30 1755 ---- ---- ---- ---- 108.40 +.30 108.10 1760 ---- ---- ---- ---- 110.20 +.30 109.90 1765 ---- ---- ---- ---- 112.10 +.30 111.80 1770 ---- ---- ---- ---- 114.00 +.30 113.70 1775 ---- ---- ---- ---- 116.00 +.30 115.70 1780 ---- ---- ---- ---- 118.00 +.40 117.60 1785 ---- ---- ---- ---- 120.00 +.40 119.60 1790 ---- ---- ---- ---- 122.00 +.30 121.70 1795 ---- ---- ---- ---- 124.10 +.30 123.80 1800 ---- ---- ---- ---- 126.20 +.30 125.90 1805 ---- ---- ---- ---- 128.40 +.40 128.00 1810 ---- ---- ---- ---- 130.60 +.40 130.20 1815 ---- ---- ---- ---- 132.80 +.40 132.40 1820 ---- ---- ---- ---- 135.10 +.40 134.70 1825 ---- ---- ---- ---- 137.40 +.40 137.00 1830 ---- ---- ---- ---- 139.70 +.40 139.30 1835 ---- ---- ---- ---- 142.10 +.40 141.70 1840 ---- ---- ---- ---- 144.50 +.40 144.10 1845 ---- ---- ---- ---- 147.00 +.40 146.60 1850 ---- ---- ---- ---- 149.50 +.40 149.10 1855 ---- ---- ---- ---- 152.00 +.40 151.60 1860 ---- ---- ---- ---- 154.60 +.40 154.20 1865 ---- ---- ---- ---- 157.20 +.40 156.80 1870 ---- ---- ---- ---- 159.90 +.50 159.40 1875 ---- ---- ---- ---- 162.60 +.50 162.10 1880 ---- ---- ---- ---- 165.30 +.50 164.80 1885 ---- ---- ---- ---- 168.00 +.40 167.60 1890 ---- ---- ---- ---- 170.80 +.40 170.40 1895 ---- ---- ---- ---- 173.70 +.50 173.20 1900 ---- ---- ---- ---- 176.50 +.40 176.10 1905 ---- ---- ---- ---- 179.40 +.40 179.00 1910 ---- ---- ---- ---- 182.40 +.50 181.90 1915 ---- ---- ---- ---- 185.30 +.40 184.90 1920 ---- ---- ---- ---- 188.30 +.40 187.90 1925 ---- ---- ---- ---- 191.40 +.50 190.90 1930 ---- ---- ---- ---- 194.40 +.40 194.00 1935 ---- ---- ---- ---- 197.50 +.40 197.10 1940 ---- ---- ---- ---- 200.70 +.50 200.20 1945 ---- ---- ---- ---- 203.80 +.50 203.30 1950 ---- ---- ---- ---- 207.00 +.50 206.50 1955 ---- ---- ---- ---- 210.30 +.50 209.80 1960 ---- ---- ---- ---- 213.50 +.50 213.00 1965 ---- ---- ---- ---- 216.80 +.50 216.30 1970 ---- ---- ---- ---- 220.10 +.50 219.60 1975 ---- ---- ---- ---- 223.50 +.60 222.90 1980 ---- ---- ---- ---- 226.80 +.50 226.30 1985 ---- ---- ---- ---- 230.20 +.50 229.70 1990 ---- ---- ---- ---- 233.60 +.50 233.10 1995 ---- ---- ---- ---- 237.10 +.60 236.50 2000 ---- ---- ---- ---- 240.50 +.50 240.00 2005 ---- ---- ---- ---- 244.00 +.60 243.40 2010 ---- ---- ---- ---- 247.50 +.60 246.90 2015 ---- ---- ---- ---- 251.00 +.60 250.40 2020 ---- ---- ---- ---- 254.50 +.50 254.00 2025 ---- ---- ---- ---- 258.10 +.60 257.50 2030 ---- ---- ---- ---- 261.60 +.50 261.10 2035 ---- ---- ---- ---- 265.20 +.60 264.60 2040 ---- ---- ---- ---- 268.80 +.60 268.20 2045 ---- ---- ---- ---- 272.40 +.60 271.80 2050 ---- ---- ---- ---- 276.10 +.60 275.50 2055 ---- ---- ---- ---- 279.70 +.60 279.10 2060 ---- ---- ---- ---- 283.30 +.60 282.70 2065 ---- ---- ---- ---- 287.00 +.60 286.40 2070 ---- ---- ---- ---- 290.60 +.60 290.00 2075 ---- ---- ---- ---- 294.30 +.60 293.70 2080 ---- ---- ---- ---- 298.00 +.60 297.40 2085 ---- ---- ---- ---- 301.70 +.60 301.10 2090 ---- ---- ---- ---- 305.40 +.60 304.80 2095 ---- ---- ---- ---- 309.10 +.60 308.50 2100 ---- ---- ---- ---- 312.80 +.60 312.20 2105 ---- ---- ---- ---- 316.50 +.60 315.90 2110 ---- ---- ---- ---- 320.30 +.70 319.60 2115 ---- ---- ---- ---- 324.00 +.60 323.40 2120 ---- ---- ---- ---- 327.80 +.70 327.10 2125 ---- ---- ---- ---- 331.50 +.60 330.90 2130 ---- ---- ---- ---- 335.30 +.70 334.60 2135 ---- ---- ---- ---- 339.10 +.70 338.40 2140 ---- ---- ---- ---- 342.90 +.70 342.20 2145 ---- ---- ---- ---- 346.70 +.70 346.00 2150 ---- ---- ---- ---- 350.50 +.70 349.80 2155 ---- ---- ---- ---- 354.30 +.70 353.60 2160 ---- ---- ---- ---- 358.10 +.70 357.40 2165 ---- ---- ---- ---- 361.90 +.60 361.30 2170 ---- ---- ---- ---- 365.80 +.70 365.10 2175 ---- ---- ---- ---- 369.60 +.70 368.90 2180 ---- ---- ---- ---- 373.50 +.70 372.80 2185 ---- ---- ---- ---- 377.30 +.70 376.60 2190 ---- ---- ---- ---- 381.20 +.70 380.50 2195 ---- ---- ---- ---- 385.10 +.70 384.40 2200 ---- ---- ---- ---- 389.00 +.70 388.30 2205 ---- ---- ---- ---- 392.90 +.70 392.20 2210 ---- ---- ---- ---- 396.80 +.70 396.10 2215 ---- ---- ---- ---- 400.70 +.70 400.00 2220 ---- ---- ---- ---- 404.60 +.70 403.90 2225 ---- ---- ---- ---- 408.50 +.70 407.80 2230 ---- ---- ---- ---- 412.50 +.80 411.70 2235 ---- ---- ---- ---- 416.40 +.70 415.70 2240 ---- ---- ---- ---- 420.40 +.80 419.60 2245 ---- ---- ---- ---- 424.30 +.70 423.60 2250 ---- ---- ---- ---- 428.30 +.80 427.50 2255 ---- ---- ---- ---- 432.30 +.80 431.50 2260 ---- ---- ---- ---- 436.20 +.70 435.50 2265 ---- ---- ---- ---- 440.20 +.70 439.50 2270 ---- ---- ---- ---- 444.20 +.70 443.50 2275 ---- ---- ---- ---- 448.20 +.70 447.50 2280 ---- ---- ---- ---- 452.20 +.70 451.50 2285 ---- ---- ---- ---- 456.20 +.70 455.50 2290 ---- ---- ---- ---- 460.30 +.80 459.50 2295 ---- ---- ---- ---- 464.30 +.80 463.50 2300 ---- ---- ---- ---- 468.30 +.70 467.60 2305 ---- ---- ---- ---- 472.40 +.80 471.60 2310 ---- ---- ---- ---- 476.50 +.80 475.70 2315 ---- ---- ---- ---- 480.50 +.80 479.70 2320 ---- ---- ---- ---- 484.60 +.80 483.80 2325 ---- ---- ---- ---- 488.70 +.80 487.90 2330 ---- ---- ---- ---- 492.70 +.80 491.90 2335 ---- ---- ---- ---- 496.80 +.80 496.00 2340 ---- ---- ---- ---- 500.90 +.80 500.10 2345 ---- ---- ---- ---- 505.00 +.80 504.20 2350 ---- ---- ---- ---- 509.20 +.90 508.30 2355 ---- ---- ---- ---- 513.30 +.80 512.50 2360 ---- ---- ---- ---- 517.40 +.80 516.60 2365 ---- ---- ---- ---- 521.50 +.80 520.70 2370 ---- ---- ---- ---- 525.70 +.80 524.90 2375 ---- ---- ---- ---- 529.80 +.80 529.00 2380 ---- ---- ---- ---- 534.00 +.80 533.20 2390 ---- ---- ---- ---- 542.30 +.80 541.50 2400 ---- ---- ---- ---- 550.70 +.90 549.80 2410 ---- ---- ---- ---- 559.10 +.90 558.20 2420 ---- ---- ---- ---- 567.50 +.80 566.70 2425 ---- ---- ---- ---- 571.70 +.80 570.90 2430 ---- ---- ---- ---- 576.00 +.90 575.10 2440 ---- ---- ---- ---- 584.40 +.80 583.60 2450 ---- ---- ---- ---- 593.00 +.90 592.10 2460 ---- ---- ---- ---- 601.50 +.90 600.60 2470 ---- ---- ---- ---- 610.10 +.90 609.20 2475 ---- ---- ---- ---- 614.40 +.90 613.50 2500 ---- ---- ---- ---- 635.90 +.90 635.00 2525 ---- ---- ---- ---- 657.60 +.90 656.70 2550 ---- ---- ---- ---- 679.50 +.90 678.60 2575 ---- ---- ---- ---- 701.60 +1.00 700.60 2600 ---- ---- ---- ---- 723.70 +.90 722.80 2625 ---- ---- ---- ---- 746.10 +1.00 745.10 2650 ---- ---- ---- ---- 768.50 +1.00 767.50 950 ---- ---- ---- ---- 6.50 UNCH 6.50 975 ---- ---- ---- ---- 7.20 UNCH 7.20 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 13.70 UNCH 13.70 1050 ---- ---- ---- ---- 15.00 +.10 14.90 1075 ---- ---- ---- ---- 16.30 UNCH 16.30 1100 ---- ---- ---- ---- 17.70 UNCH 17.70 1125 ---- ---- ---- ---- 19.20 UNCH 19.20 1150 ---- ---- ---- ---- 20.80 UNCH 20.80 1175 ---- ---- ---- ---- 22.50 +.10 22.40 1200 ---- ---- ---- ---- 24.20 UNCH 24.20 1220 ---- ---- ---- ---- 25.70 UNCH 25.70 1225 ---- ---- ---- ---- 26.10 +.10 26.00 1230 ---- ---- ---- ---- 26.50 +.10 26.40 1240 ---- ---- ---- ---- 27.30 +.10 27.20 1250 ---- ---- ---- ---- 28.10 +.10 28.00 1260 ---- ---- ---- ---- 28.90 +.10 28.80 1270 ---- ---- ---- ---- 29.70 +.10 29.60 1275 ---- ---- ---- ---- 30.10 UNCH 30.10 1280 ---- ---- ---- ---- 30.50 UNCH 30.50 1290 ---- ---- ---- ---- 31.40 +.10 31.30 1300 ---- ---- ---- ---- 32.30 +.10 32.20 1310 ---- ---- ---- ---- 33.20 +.10 33.10 1315 ---- ---- ---- ---- 33.70 +.10 33.60 1320 ---- ---- ---- ---- 34.10 UNCH 34.10 1325 ---- ---- ---- ---- 34.60 +.10 34.50 1330 ---- ---- ---- ---- 35.10 +.10 35.00 1335 ---- ---- ---- ---- 35.50 UNCH 35.50 1340 ---- ---- ---- ---- 36.00 +.10 35.90 1345 ---- ---- ---- ---- 36.50 +.10 36.40 1350 ---- ---- ---- ---- 37.00 +.10 36.90 1355 ---- ---- ---- ---- 37.50 +.10 37.40 1360 ---- ---- ---- ---- 38.00 +.10 37.90 1365 ---- ---- ---- ---- 38.50 +.10 38.40 1370 ---- ---- ---- ---- 39.00 +.10 38.90 1375 ---- ---- ---- ---- 39.50 UNCH 39.50 1380 ---- ---- ---- ---- 40.10 +.10 40.00 1385 ---- ---- ---- ---- 40.60 +.10 40.50 1390 ---- ---- ---- ---- 41.10 +.10 41.00 1395 ---- ---- ---- ---- 41.70 +.10 41.60 1400 ---- ---- ---- ---- 42.20 +.10 42.10 1405 ---- ---- ---- ---- 42.80 +.10 42.70 1410 ---- ---- ---- ---- 43.30 +.10 43.20 1415 ---- ---- ---- ---- 43.90 +.10 43.80 1420 ---- ---- ---- ---- 44.50 +.10 44.40 1425 ---- ---- ---- ---- 45.10 +.10 45.00 1430 ---- ---- ---- ---- 45.70 +.20 45.50 1435 ---- ---- ---- ---- 46.30 +.20 46.10 1440 ---- ---- ---- ---- 46.90 +.10 46.80 1445 ---- ---- ---- ---- 47.50 +.10 47.40 1450 ---- ---- ---- ---- 48.10 +.10 48.00 1455 ---- ---- ---- ---- 48.80 +.20 48.60 1460 ---- ---- ---- ---- 49.40 +.10 49.30 1465 ---- ---- ---- ---- 50.10 +.10 50.00 1470 ---- ---- ---- ---- 50.80 +.20 50.60 1475 ---- ---- ---- ---- 51.50 +.20 51.30 1480 ---- ---- ---- ---- 52.20 +.20 52.00 1485 ---- ---- ---- ---- 52.90 +.20 52.70 1490 ---- ---- ---- ---- 53.60 +.10 53.50 1495 ---- ---- ---- ---- 54.40 +.20 54.20 1500 ---- ---- ---- ---- 55.10 +.10 55.00 1505 ---- ---- ---- ---- 55.90 +.10 55.80 1510 ---- ---- ---- ---- 56.70 +.10 56.60 1515 ---- ---- ---- ---- 57.50 +.10 57.40 1520 ---- ---- ---- ---- 58.30 +.10 58.20 1525 ---- ---- ---- ---- 59.20 +.20 59.00 1530 ---- ---- ---- ---- 60.00 +.10 59.90 1535 ---- ---- ---- ---- 60.90 +.10 60.80 1540 ---- ---- ---- ---- 61.80 +.20 61.60 1545 ---- ---- ---- ---- 62.70 +.10 62.60 1550 ---- ---- ---- ---- 63.60 +.10 63.50 1555 ---- ---- ---- ---- 64.60 +.20 64.40 1560 ---- ---- ---- ---- 65.60 +.20 65.40 1565 ---- ---- ---- ---- 66.60 +.20 66.40 1570 ---- ---- ---- ---- 67.60 +.20 67.40 1575 ---- ---- ---- ---- 68.60 +.20 68.40 1580 ---- ---- ---- ---- 69.60 +.10 69.50 1585 ---- ---- ---- ---- 70.70 +.20 70.50 1590 ---- ---- ---- ---- 71.80 +.20 71.60 1595 ---- ---- ---- ---- 72.90 +.20 72.70 1600 ---- ---- ---- ---- 74.10 +.20 73.90 1605 ---- ---- ---- ---- 75.20 +.20 75.00 1610 ---- ---- ---- ---- 76.40 +.20 76.20 1615 ---- ---- ---- ---- 77.60 +.20 77.40 1620 ---- ---- ---- ---- 78.80 +.20 78.60 1625 ---- ---- ---- ---- 80.10 +.20 79.90 1630 ---- ---- ---- ---- 81.40 +.30 81.10 1635 ---- ---- ---- ---- 82.70 +.30 82.40 1640 ---- ---- ---- ---- 84.00 +.20 83.80 1645 ---- ---- ---- ---- 85.30 +.20 85.10 1650 ---- ---- ---- ---- 86.70 +.20 86.50 1655 ---- ---- ---- ---- 88.10 +.20 87.90 1660 ---- ---- ---- ---- 89.60 +.30 89.30 1665 ---- ---- ---- ---- 91.00 +.20 90.80 1670 ---- ---- ---- ---- 92.50 +.20 92.30 1675 ---- ---- ---- ---- 94.00 +.20 93.80 1680 ---- ---- ---- ---- 95.60 +.30 95.30 1685 ---- ---- ---- ---- 97.20 +.30 96.90 1690 ---- ---- ---- ---- 98.80 +.30 98.50 1695 ---- ---- ---- ---- 100.40 +.30 100.10 1700 ---- ---- ---- ---- 102.10 +.30 101.80 1705 ---- ---- ---- ---- 103.70 +.20 103.50 1710 ---- ---- ---- ---- 105.50 +.30 105.20 1715 ---- ---- ---- ---- 107.20 +.30 106.90 1720 ---- ---- ---- ---- 109.00 +.30 108.70 1725 ---- ---- ---- ---- 110.80 +.30 110.50 1730 ---- ---- ---- ---- 112.60 +.20 112.40 1735 ---- ---- ---- ---- 114.50 +.30 114.20 1740 ---- ---- ---- ---- 116.40 +.30 116.10 1745 ---- ---- ---- ---- 118.40 +.30 118.10 1750 ---- ---- ---- ---- 120.30 +.30 120.00 1755 ---- ---- ---- ---- 122.30 +.30 122.00 1760 ---- ---- ---- ---- 124.30 +.30 124.00 1765 ---- ---- ---- ---- 126.40 +.30 126.10 1770 ---- ---- ---- ---- 128.50 +.40 128.10 1775 ---- ---- ---- ---- 130.60 +.30 130.30 1780 ---- ---- ---- ---- 132.70 +.30 132.40 1785 ---- ---- ---- ---- 134.90 +.30 134.60 1790 ---- ---- ---- ---- 137.10 +.30 136.80 1795 ---- ---- ---- ---- 139.30 +.30 139.00 1800 ---- ---- ---- ---- 141.60 +.30 141.30 1805 ---- ---- ---- ---- 143.90 +.30 143.60 1810 ---- ---- ---- ---- 146.20 +.30 145.90 1815 ---- ---- ---- ---- 148.60 +.40 148.20 1820 ---- ---- ---- ---- 151.00 +.40 150.60 1825 ---- ---- ---- ---- 153.40 +.40 153.00 1830 ---- ---- ---- ---- 155.80 +.30 155.50 1835 ---- ---- ---- ---- 158.30 +.40 157.90 1840 ---- ---- ---- ---- 160.80 +.40 160.40 1845 ---- ---- ---- ---- 163.40 +.40 163.00 1850 ---- ---- ---- ---- 165.90 +.40 165.50 1855 ---- ---- ---- ---- 168.50 +.40 168.10 1860 ---- ---- ---- ---- 171.10 +.40 170.70 1865 ---- ---- ---- ---- 173.80 +.40 173.40 1870 ---- ---- ---- ---- 176.50 +.40 176.10 1875 ---- ---- ---- ---- 179.20 +.40 178.80 1880 ---- ---- ---- ---- 181.90 +.40 181.50 1885 ---- ---- ---- ---- 184.70 +.40 184.30 1890 ---- ---- ---- ---- 187.50 +.50 187.00 1895 ---- ---- ---- ---- 190.30 +.40 189.90 1900 ---- ---- ---- ---- 193.10 +.40 192.70 1905 ---- ---- ---- ---- 196.00 +.40 195.60 1910 ---- ---- ---- ---- 198.90 +.50 198.40 1915 ---- ---- ---- ---- 201.80 +.40 201.40 1920 ---- ---- ---- ---- 204.80 +.50 204.30 1925 ---- ---- ---- ---- 207.70 +.40 207.30 1930 ---- ---- ---- ---- 210.70 +.40 210.30 1935 ---- ---- ---- ---- 213.80 +.50 213.30 1940 ---- ---- ---- ---- 216.80 +.50 216.30 1945 ---- ---- ---- ---- 219.90 +.50 219.40 1950 ---- ---- ---- ---- 223.00 +.50 222.50 1955 ---- ---- ---- ---- 226.10 +.50 225.60 1960 ---- ---- ---- ---- 229.20 +.50 228.70 1965 ---- ---- ---- ---- 232.40 +.50 231.90 1970 ---- ---- ---- ---- 235.60 +.50 235.10 1975 ---- ---- ---- ---- 238.80 +.50 238.30 1980 ---- ---- ---- ---- 242.00 +.50 241.50 1985 ---- ---- ---- ---- 245.30 +.60 244.70 1990 ---- ---- ---- ---- 248.50 +.50 248.00 1995 ---- ---- ---- ---- 251.80 +.50 251.30 2000 ---- ---- ---- ---- 255.10 +.50 254.60 2005 ---- ---- ---- ---- 258.40 +.50 257.90 2010 ---- ---- ---- ---- 261.80 +.50 261.30 2015 ---- ---- ---- ---- 265.20 +.60 264.60 2020 ---- ---- ---- ---- 268.50 +.50 268.00 2025 ---- ---- ---- ---- 271.90 +.50 271.40 2030 ---- ---- ---- ---- 275.40 +.60 274.80 2035 ---- ---- ---- ---- 278.80 +.60 278.20 2040 ---- ---- ---- ---- 282.20 +.50 281.70 2045 ---- ---- ---- ---- 285.70 +.60 285.10 2050 ---- ---- ---- ---- 289.20 +.60 288.60 2055 ---- ---- ---- ---- 292.70 +.60 292.10 2060 ---- ---- ---- ---- 296.20 +.60 295.60 2065 ---- ---- ---- ---- 299.70 +.60 299.10 2070 ---- ---- ---- ---- 303.20 +.60 302.60 2075 ---- ---- ---- ---- 306.70 +.50 306.20 2080 ---- ---- ---- ---- 310.30 +.60 309.70 2085 ---- ---- ---- ---- 313.90 +.60 313.30 2090 ---- ---- ---- ---- 317.40 +.60 316.80 2095 ---- ---- ---- ---- 321.00 +.60 320.40 2100 ---- ---- ---- ---- 324.60 +.60 324.00 2105 ---- ---- ---- ---- 328.20 +.60 327.60 2110 ---- ---- ---- ---- 331.80 +.60 331.20 2115 ---- ---- ---- ---- 335.40 +.60 334.80 2120 ---- ---- ---- ---- 339.10 +.60 338.50 2125 ---- ---- ---- ---- 342.70 +.60 342.10 2130 ---- ---- ---- ---- 346.40 +.60 345.80 2135 ---- ---- ---- ---- 350.10 +.70 349.40 2140 ---- ---- ---- ---- 353.70 +.60 353.10 2145 ---- ---- ---- ---- 357.40 +.60 356.80 2150 ---- ---- ---- ---- 361.10 +.60 360.50 2155 ---- ---- ---- ---- 364.80 +.60 364.20 2160 ---- ---- ---- ---- 368.60 +.70 367.90 2165 ---- ---- ---- ---- 372.30 +.70 371.60 2170 ---- ---- ---- ---- 376.00 +.60 375.40 2175 ---- ---- ---- ---- 379.80 +.70 379.10 2180 ---- ---- ---- ---- 383.50 +.60 382.90 2185 ---- ---- ---- ---- 387.30 +.70 386.60 2190 ---- ---- ---- ---- 391.10 +.70 390.40 2195 ---- ---- ---- ---- 394.90 +.70 394.20 2200 ---- ---- ---- ---- 398.70 +.70 398.00 2205 ---- ---- ---- ---- 402.50 +.70 401.80 2210 ---- ---- ---- ---- 406.30 +.70 405.60 2215 ---- ---- ---- ---- 410.10 +.70 409.40 2220 ---- ---- ---- ---- 413.90 +.60 413.30 2225 ---- ---- ---- ---- 417.80 +.70 417.10 2230 ---- ---- ---- ---- 421.60 +.60 421.00 2235 ---- ---- ---- ---- 425.50 +.70 424.80 2240 ---- ---- ---- ---- 429.40 +.70 428.70 2245 ---- ---- ---- ---- 433.20 +.60 432.60 2250 ---- ---- ---- ---- 437.10 +.70 436.40 2255 ---- ---- ---- ---- 441.00 +.70 440.30 2260 ---- ---- ---- ---- 444.90 +.70 444.20 2265 ---- ---- ---- ---- 448.90 +.70 448.20 2270 ---- ---- ---- ---- 452.80 +.70 452.10 2275 ---- ---- ---- ---- 456.70 +.70 456.00 2280 ---- ---- ---- ---- 460.70 +.70 460.00 2285 ---- ---- ---- ---- 464.60 +.70 463.90 2290 ---- ---- ---- ---- 468.60 +.70 467.90 2295 ---- ---- ---- ---- 472.60 +.80 471.80 2300 ---- ---- ---- ---- 476.50 +.70 475.80 2305 ---- ---- ---- ---- 480.50 +.70 479.80 2310 ---- ---- ---- ---- 484.50 +.70 483.80 2315 ---- ---- ---- ---- 488.50 +.70 487.80 2320 ---- ---- ---- ---- 492.50 +.70 491.80 2325 ---- ---- ---- ---- 496.60 +.80 495.80 2330 ---- ---- ---- ---- 500.60 +.80 499.80 2335 ---- ---- ---- ---- 504.60 +.70 503.90 2340 ---- ---- ---- ---- 508.70 +.80 507.90 2345 ---- ---- ---- ---- 512.70 +.70 512.00 2350 ---- ---- ---- ---- 516.80 +.80 516.00 2355 ---- ---- ---- ---- 520.90 +.80 520.10 2360 ---- ---- ---- ---- 524.90 +.70 524.20 2365 ---- ---- ---- ---- 529.00 +.70 528.30 2370 ---- ---- ---- ---- 533.10 +.70 532.40 2375 ---- ---- ---- ---- 537.20 +.70 536.50 2380 ---- ---- ---- ---- 541.30 +.70 540.60 2390 ---- ---- ---- ---- 549.60 +.80 548.80 2400 ---- ---- ---- ---- 557.90 +.80 557.10 2410 ---- ---- ---- ---- 566.20 +.80 565.40 2420 ---- ---- ---- ---- 574.50 +.80 573.70 2425 ---- ---- ---- ---- 578.70 +.80 577.90 2430 ---- ---- ---- ---- 582.90 +.80 582.10 2440 ---- ---- ---- ---- 591.30 +.80 590.50 2450 ---- ---- ---- ---- 599.70 +.80 598.90 2460 ---- ---- ---- ---- 608.10 +.80 607.30 2470 ---- ---- ---- ---- 616.60 +.80 615.80 2475 ---- ---- ---- ---- 620.90 +.90 620.00 2480 ---- ---- ---- ---- 625.10 +.80 624.30 2500 ---- ---- ---- ---- 642.20 +.90 641.30 2525 ---- ---- ---- ---- 663.70 +.90 662.80 2550 ---- ---- ---- ---- 685.30 +.90 684.40 2575 ---- ---- ---- ---- 707.00 +.80 706.20 2600 ---- ---- ---- ---- 728.90 +.80 728.10 2625 ---- ---- ---- ---- 751.00 +.90 750.10 2650 ---- ---- ---- ---- 773.10 +.90 772.20 2675 ---- ---- ---- ---- 795.40 +.90 794.50 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 23.60 UNCH 23.60 1100 ---- ---- ---- ---- 25.40 +.10 25.30 1125 ---- ---- ---- ---- 27.20 UNCH 27.20 1150 ---- ---- ---- ---- 29.20 UNCH 29.20 1175 ---- ---- ---- ---- 31.30 +.10 31.20 1200 ---- ---- ---- ---- 33.40 +.10 33.30 1225 ---- ---- ---- ---- 35.60 UNCH 35.60 1250 ---- ---- ---- ---- 38.00 +.10 37.90 1270 ---- ---- ---- ---- 39.90 +.10 39.80 1275 ---- ---- ---- ---- 40.40 +.10 40.30 1280 ---- ---- ---- ---- 40.90 +.10 40.80 1290 ---- ---- ---- ---- 41.90 +.10 41.80 1300 ---- ---- ---- ---- 42.90 UNCH 42.90 1310 ---- ---- ---- ---- 44.00 +.10 43.90 1320 ---- ---- ---- ---- 45.00 UNCH 45.00 1325 ---- ---- ---- ---- 45.60 +.10 45.50 1330 ---- ---- ---- ---- 46.10 +.10 46.00 1340 ---- ---- ---- ---- 47.20 +.10 47.10 1350 ---- ---- ---- ---- 48.30 UNCH 48.30 1360 ---- ---- ---- ---- 49.50 +.10 49.40 1370 ---- ---- ---- ---- 50.60 +.10 50.50 1375 ---- ---- ---- ---- 51.20 +.10 51.10 1380 ---- ---- ---- ---- 51.80 +.10 51.70 1385 ---- ---- ---- ---- 52.40 +.10 52.30 1390 ---- ---- ---- ---- 53.00 +.10 52.90 1395 ---- ---- ---- ---- 53.60 +.10 53.50 1400 ---- ---- ---- ---- 54.20 +.10 54.10 1405 ---- ---- ---- ---- 54.80 +.10 54.70 1410 ---- ---- ---- ---- 55.50 +.10 55.40 1415 ---- ---- ---- ---- 56.10 +.10 56.00 1420 ---- ---- ---- ---- 56.70 +.10 56.60 1425 ---- ---- ---- ---- 57.40 +.10 57.30 1430 ---- ---- ---- ---- 58.00 +.10 57.90 1435 ---- ---- ---- ---- 58.70 +.10 58.60 1440 ---- ---- ---- ---- 59.30 +.10 59.20 1445 ---- ---- ---- ---- 60.00 +.10 59.90 1450 ---- ---- ---- ---- 60.70 +.10 60.60 1455 ---- ---- ---- ---- 61.40 +.20 61.20 1460 ---- ---- ---- ---- 62.10 +.20 61.90 1465 ---- ---- ---- ---- 62.80 +.20 62.60 1470 ---- ---- ---- ---- 63.50 +.10 63.40 1475 ---- ---- ---- ---- 64.20 +.10 64.10 1480 ---- ---- ---- ---- 65.00 +.20 64.80 1485 ---- ---- ---- ---- 65.70 +.10 65.60 1490 ---- ---- ---- ---- 66.50 +.20 66.30 1495 ---- ---- ---- ---- 67.30 +.20 67.10 1500 ---- ---- ---- ---- 68.10 +.20 67.90 1505 ---- ---- ---- ---- 68.90 +.20 68.70 1510 ---- ---- ---- ---- 69.70 +.20 69.50 1515 ---- ---- ---- ---- 70.50 +.10 70.40 1520 ---- ---- ---- ---- 71.40 +.20 71.20 1525 ---- ---- ---- ---- 72.30 +.20 72.10 1530 ---- ---- ---- ---- 73.10 +.10 73.00 1535 ---- ---- ---- ---- 74.00 +.10 73.90 1540 ---- ---- ---- ---- 75.00 +.20 74.80 1545 ---- ---- ---- ---- 75.90 +.20 75.70 1550 ---- ---- ---- ---- 76.80 +.10 76.70 1555 ---- ---- ---- ---- 77.80 +.20 77.60 1560 ---- ---- ---- ---- 78.80 +.20 78.60 1565 ---- ---- ---- ---- 79.80 +.20 79.60 1570 ---- ---- ---- ---- 80.80 +.20 80.60 1575 ---- ---- ---- ---- 81.90 +.20 81.70 1580 ---- ---- ---- ---- 82.90 +.20 82.70 1585 ---- ---- ---- ---- 84.00 +.20 83.80 1590 ---- ---- ---- ---- 85.10 +.20 84.90 1595 ---- ---- ---- ---- 86.20 +.20 86.00 1600 ---- ---- ---- ---- 87.40 +.20 87.20 1605 ---- ---- ---- ---- 88.50 +.20 88.30 1610 ---- ---- ---- ---- 89.70 +.20 89.50 1615 ---- ---- ---- ---- 90.90 +.20 90.70 1620 ---- ---- ---- ---- 92.10 +.20 91.90 1625 ---- ---- ---- ---- 93.40 +.20 93.20 1630 ---- ---- ---- ---- 94.60 +.20 94.40 1635 ---- ---- ---- ---- 95.90 +.20 95.70 1640 ---- ---- ---- ---- 97.20 +.20 97.00 1645 ---- ---- ---- ---- 98.60 +.30 98.30 1650 ---- ---- ---- ---- 99.90 +.20 99.70 1655 ---- ---- ---- ---- 101.30 +.20 101.10 1660 ---- ---- ---- ---- 102.70 +.20 102.50 1665 ---- ---- ---- ---- 104.10 +.20 103.90 1670 ---- ---- ---- ---- 105.60 +.20 105.40 1675 ---- ---- ---- ---- 107.10 +.30 106.80 1680 ---- ---- ---- ---- 108.60 +.30 108.30 1685 ---- ---- ---- ---- 110.10 +.20 109.90 1690 ---- ---- ---- ---- 111.70 +.30 111.40 1695 ---- ---- ---- ---- 113.30 +.30 113.00 1700 ---- ---- ---- ---- 114.90 +.30 114.60 1705 ---- ---- ---- ---- 116.50 +.30 116.20 1710 ---- ---- ---- ---- 118.20 +.30 117.90 1715 ---- ---- ---- ---- 119.90 +.30 119.60 1720 ---- ---- ---- ---- 121.60 +.30 121.30 1725 ---- ---- ---- ---- 123.30 +.30 123.00 1730 ---- ---- ---- ---- 125.10 +.30 124.80 1735 ---- ---- ---- ---- 126.90 +.30 126.60 1740 ---- ---- ---- ---- 128.70 +.30 128.40 1745 ---- ---- ---- ---- 130.60 +.30 130.30 1750 ---- ---- ---- ---- 132.50 +.30 132.20 1755 ---- ---- ---- ---- 134.40 +.30 134.10 1760 ---- ---- ---- ---- 136.30 +.30 136.00 1765 ---- ---- ---- ---- 138.30 +.30 138.00 1770 ---- ---- ---- ---- 140.30 +.30 140.00 1775 ---- ---- ---- ---- 142.30 +.30 142.00 1780 ---- ---- ---- ---- 144.40 +.40 144.00 1785 ---- ---- ---- ---- 146.40 +.30 146.10 1790 ---- ---- ---- ---- 148.60 +.40 148.20 1795 ---- ---- ---- ---- 150.70 +.30 150.40 1800 ---- ---- ---- ---- 152.90 +.40 152.50 1805 ---- ---- ---- ---- 155.10 +.40 154.70 1810 ---- ---- ---- ---- 157.30 +.30 157.00 1815 ---- ---- ---- ---- 159.60 +.40 159.20 1820 ---- ---- ---- ---- 161.80 +.30 161.50 1825 ---- ---- ---- ---- 164.20 +.40 163.80 1830 ---- ---- ---- ---- 166.50 +.40 166.10 1835 ---- ---- ---- ---- 168.90 +.40 168.50 1840 ---- ---- ---- ---- 171.30 +.40 170.90 1845 ---- ---- ---- ---- 173.70 +.40 173.30 1850 ---- ---- ---- ---- 176.20 +.40 175.80 1855 ---- ---- ---- ---- 178.70 +.40 178.30 1860 ---- ---- ---- ---- 181.20 +.40 180.80 1865 ---- ---- ---- ---- 183.70 +.40 183.30 1870 ---- ---- ---- ---- 186.30 +.40 185.90 1875 ---- ---- ---- ---- 188.90 +.40 188.50 1880 ---- ---- ---- ---- 191.50 +.40 191.10 1885 ---- ---- ---- ---- 194.20 +.40 193.80 1890 ---- ---- ---- ---- 196.90 +.40 196.50 1895 ---- ---- ---- ---- 199.60 +.40 199.20 1900 ---- ---- ---- ---- 202.30 +.40 201.90 1905 ---- ---- ---- ---- 205.10 +.40 204.70 1910 ---- ---- ---- ---- 207.90 +.40 207.50 1915 ---- ---- ---- ---- 210.70 +.40 210.30 1920 ---- ---- ---- ---- 213.60 +.50 213.10 1925 ---- ---- ---- ---- 216.40 +.40 216.00 1930 ---- ---- ---- ---- 219.30 +.40 218.90 1935 ---- ---- ---- ---- 222.30 +.50 221.80 1940 ---- ---- ---- ---- 225.20 +.50 224.70 1945 ---- ---- ---- ---- 228.20 +.50 227.70 1950 ---- ---- ---- ---- 231.20 +.50 230.70 1955 ---- ---- ---- ---- 234.20 +.50 233.70 1960 ---- ---- ---- ---- 237.20 +.40 236.80 1965 ---- ---- ---- ---- 240.30 +.50 239.80 1970 ---- ---- ---- ---- 243.40 +.50 242.90 1975 ---- ---- ---- ---- 246.50 +.50 246.00 1980 ---- ---- ---- ---- 249.60 +.50 249.10 1985 ---- ---- ---- ---- 252.70 +.40 252.30 1990 ---- ---- ---- ---- 255.90 +.50 255.40 1995 ---- ---- ---- ---- 259.10 +.50 258.60 2000 ---- ---- ---- ---- 262.30 +.50 261.80 2005 ---- ---- ---- ---- 265.50 +.40 265.10 2010 ---- ---- ---- ---- 268.80 +.50 268.30 2015 ---- ---- ---- ---- 272.10 +.50 271.60 2020 ---- ---- ---- ---- 275.40 +.50 274.90 2025 ---- ---- ---- ---- 278.70 +.50 278.20 2030 ---- ---- ---- ---- 282.00 +.50 281.50 2035 ---- ---- ---- ---- 285.30 +.50 284.80 2040 ---- ---- ---- ---- 288.70 +.50 288.20 2045 ---- ---- ---- ---- 292.10 +.50 291.60 2050 ---- ---- ---- ---- 295.50 +.50 295.00 2055 ---- ---- ---- ---- 298.90 +.50 298.40 2060 ---- ---- ---- ---- 302.40 +.60 301.80 2065 ---- ---- ---- ---- 305.80 +.50 305.30 2070 ---- ---- ---- ---- 309.30 +.60 308.70 2075 ---- ---- ---- ---- 312.80 +.60 312.20 2080 ---- ---- ---- ---- 316.30 +.60 315.70 2085 ---- ---- ---- ---- 319.80 +.60 319.20 2090 ---- ---- ---- ---- 323.30 +.50 322.80 2095 ---- ---- ---- ---- 326.90 +.60 326.30 2100 ---- ---- ---- ---- 330.40 +.50 329.90 2105 ---- ---- ---- ---- 334.00 +.50 333.50 2110 ---- ---- ---- ---- 337.60 +.60 337.00 2115 ---- ---- ---- ---- 341.20 +.60 340.60 2120 ---- ---- ---- ---- 344.80 +.50 344.30 2125 ---- ---- ---- ---- 348.50 +.60 347.90 2130 ---- ---- ---- ---- 352.10 +.50 351.60 2135 ---- ---- ---- ---- 355.80 +.60 355.20 2140 ---- ---- ---- ---- 359.50 +.60 358.90 2145 ---- ---- ---- ---- 363.20 +.60 362.60 2150 ---- ---- ---- ---- 366.90 +.60 366.30 2155 ---- ---- ---- ---- 370.60 +.60 370.00 2160 ---- ---- ---- ---- 374.30 +.60 373.70 2165 ---- ---- ---- ---- 378.10 +.60 377.50 2170 ---- ---- ---- ---- 381.80 +.60 381.20 2175 ---- ---- ---- ---- 385.60 +.60 385.00 2180 ---- ---- ---- ---- 389.40 +.70 388.70 2185 ---- ---- ---- ---- 393.10 +.60 392.50 2190 ---- ---- ---- ---- 396.90 +.60 396.30 2195 ---- ---- ---- ---- 400.80 +.70 400.10 2200 ---- ---- ---- ---- 404.60 +.60 404.00 2205 ---- ---- ---- ---- 408.40 +.60 407.80 2210 ---- ---- ---- ---- 412.30 +.70 411.60 2215 ---- ---- ---- ---- 416.10 +.60 415.50 2220 ---- ---- ---- ---- 420.00 +.70 419.30 2225 ---- ---- ---- ---- 423.90 +.70 423.20 2230 ---- ---- ---- ---- 427.70 +.60 427.10 2235 ---- ---- ---- ---- 431.60 +.60 431.00 2240 ---- ---- ---- ---- 435.60 +.70 434.90 2245 ---- ---- ---- ---- 439.50 +.70 438.80 2250 ---- ---- ---- ---- 443.40 +.60 442.80 2255 ---- ---- ---- ---- 447.30 +.60 446.70 2260 ---- ---- ---- ---- 451.30 +.70 450.60 2265 ---- ---- ---- ---- 455.30 +.70 454.60 2270 ---- ---- ---- ---- 459.20 +.60 458.60 2275 ---- ---- ---- ---- 463.20 +.70 462.50 2280 ---- ---- ---- ---- 467.20 +.70 466.50 2285 ---- ---- ---- ---- 471.20 +.70 470.50 2290 ---- ---- ---- ---- 475.20 +.70 474.50 2295 ---- ---- ---- ---- 479.20 +.70 478.50 2300 ---- ---- ---- ---- 483.20 +.60 482.60 2305 ---- ---- ---- ---- 487.30 +.70 486.60 2310 ---- ---- ---- ---- 491.30 +.70 490.60 2315 ---- ---- ---- ---- 495.40 +.70 494.70 2320 ---- ---- ---- ---- 499.40 +.60 498.80 2325 ---- ---- ---- ---- 503.50 +.70 502.80 2330 ---- ---- ---- ---- 507.60 +.70 506.90 2335 ---- ---- ---- ---- 511.70 +.70 511.00 2340 ---- ---- ---- ---- 515.80 +.70 515.10 2345 ---- ---- ---- ---- 519.90 +.70 519.20 2350 ---- ---- ---- ---- 524.00 +.70 523.30 2355 ---- ---- ---- ---- 528.10 +.70 527.40 2360 ---- ---- ---- ---- 532.20 +.70 531.50 2365 ---- ---- ---- ---- 536.40 +.70 535.70 2370 ---- ---- ---- ---- 540.50 +.70 539.80 2375 ---- ---- ---- ---- 544.70 +.70 544.00 2380 ---- ---- ---- ---- 548.80 +.70 548.10 2385 ---- ---- ---- ---- 553.00 +.70 552.30 2390 ---- ---- ---- ---- 557.20 +.70 556.50 2400 ---- ---- ---- ---- 565.50 +.70 564.80 2410 ---- ---- ---- ---- 573.90 +.70 573.20 2420 ---- ---- ---- ---- 582.40 +.80 581.60 2425 ---- ---- ---- ---- 586.60 +.70 585.90 2430 ---- ---- ---- ---- 590.80 +.70 590.10 2440 ---- ---- ---- ---- 599.30 +.70 598.60 2450 ---- ---- ---- ---- 607.80 +.70 607.10 2460 ---- ---- ---- ---- 616.40 +.80 615.60 2470 ---- ---- ---- ---- 624.90 +.70 624.20 2475 ---- ---- ---- ---- 629.20 +.70 628.50 2480 ---- ---- ---- ---- 633.50 +.70 632.80 2500 ---- ---- ---- ---- 650.80 +.80 650.00 2525 ---- ---- ---- ---- 672.50 +.80 671.70 2550 ---- ---- ---- ---- 694.30 +.80 693.50 2575 ---- ---- ---- ---- 716.30 +.80 715.50 2600 ---- ---- ---- ---- 738.40 +.80 737.60 2625 ---- ---- ---- ---- 760.60 +.80 759.80 2650 ---- ---- ---- ---- 782.90 +.80 782.10 2675 ---- ---- ---- ---- 805.30 +.80 804.50 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 56.00 +.10 55.90 1350 ---- ---- ---- ---- 60.10 +.10 60.00 1375 ---- ---- ---- ---- 64.40 +.10 64.30 1400 ---- ---- ---- ---- 68.90 +.10 68.80 1425 ---- ---- ---- ---- 73.60 +.10 73.50 1450 ---- ---- ---- ---- 78.60 +.20 78.40 1475 ---- ---- ---- ---- 83.70 +.10 83.60 1500 ---- ---- ---- ---- 89.10 +.20 88.90 1520 ---- ---- ---- ---- 93.50 +.10 93.40 1525 ---- ---- ---- ---- 94.70 +.20 94.50 1530 ---- ---- ---- ---- 95.80 +.10 95.70 1540 ---- ---- ---- ---- 98.20 +.20 98.00 1550 ---- ---- ---- ---- 100.50 +.20 100.30 1560 ---- ---- ---- ---- 102.90 +.20 102.70 1570 ---- ---- ---- ---- 105.30 +.10 105.20 1575 ---- ---- ---- ---- 106.60 +.20 106.40 1580 ---- ---- ---- ---- 107.80 +.20 107.60 1590 ---- ---- ---- ---- 110.30 +.20 110.10 1600 ---- ---- ---- ---- 112.90 +.20 112.70 1610 ---- ---- ---- ---- 115.50 +.20 115.30 1615 ---- ---- ---- ---- 116.80 +.20 116.60 1620 ---- ---- ---- ---- 118.10 +.20 117.90 1625 ---- ---- ---- ---- 119.50 +.30 119.20 1630 ---- ---- ---- ---- 120.80 +.20 120.60 1635 ---- ---- ---- ---- 122.10 +.20 121.90 1640 ---- ---- ---- ---- 123.50 +.20 123.30 1645 ---- ---- ---- ---- 124.90 +.20 124.70 1650 ---- ---- ---- ---- 126.30 +.30 126.00 1655 ---- ---- ---- ---- 127.70 +.30 127.40 1660 ---- ---- ---- ---- 129.10 +.30 128.80 1665 ---- ---- ---- ---- 130.50 +.30 130.20 1670 ---- ---- ---- ---- 131.90 +.20 131.70 1675 ---- ---- ---- ---- 133.30 +.20 133.10 1680 ---- ---- ---- ---- 134.80 +.30 134.50 1685 ---- ---- ---- ---- 136.20 +.20 136.00 1690 ---- ---- ---- ---- 137.70 +.20 137.50 1695 ---- ---- ---- ---- 139.20 +.30 138.90 1700 ---- ---- ---- ---- 140.70 +.30 140.40 1705 ---- ---- ---- ---- 142.20 +.30 141.90 1710 ---- ---- ---- ---- 143.70 +.30 143.40 1715 ---- ---- ---- ---- 145.20 +.30 144.90 1720 ---- ---- ---- ---- 146.70 +.20 146.50 1725 ---- ---- ---- ---- 148.30 +.30 148.00 1730 ---- ---- ---- ---- 149.90 +.30 149.60 1735 ---- ---- ---- ---- 151.40 +.30 151.10 1740 ---- ---- ---- ---- 153.00 +.30 152.70 1745 ---- ---- ---- ---- 154.60 +.30 154.30 1750 ---- ---- ---- ---- 156.20 +.30 155.90 1755 ---- ---- ---- ---- 157.90 +.30 157.60 1760 ---- ---- ---- ---- 159.50 +.30 159.20 1765 ---- ---- ---- ---- 161.20 +.30 160.90 1770 ---- ---- ---- ---- 162.90 +.30 162.60 1775 ---- ---- ---- ---- 164.60 +.30 164.30 1780 ---- ---- ---- ---- 166.40 +.40 166.00 1785 ---- ---- ---- ---- 168.10 +.30 167.80 1790 ---- ---- ---- ---- 169.90 +.30 169.60 1795 ---- ---- ---- ---- 171.70 +.30 171.40 1800 ---- ---- ---- ---- 173.60 +.40 173.20 1805 ---- ---- ---- ---- 175.40 +.30 175.10 1810 ---- ---- ---- ---- 177.30 +.30 177.00 1815 ---- ---- ---- ---- 179.20 +.30 178.90 1820 ---- ---- ---- ---- 181.20 +.40 180.80 1825 ---- ---- ---- ---- 183.20 +.40 182.80 1830 ---- ---- ---- ---- 185.20 +.40 184.80 1835 ---- ---- ---- ---- 187.20 +.30 186.90 1840 ---- ---- ---- ---- 189.30 +.40 188.90 1845 ---- ---- ---- ---- 191.40 +.30 191.10 1850 ---- ---- ---- ---- 193.60 +.40 193.20 1855 ---- ---- ---- ---- 195.80 +.40 195.40 1860 ---- ---- ---- ---- 198.00 +.40 197.60 1865 ---- ---- ---- ---- 200.20 +.30 199.90 1870 ---- ---- ---- ---- 202.50 +.30 202.20 1875 ---- ---- ---- ---- 204.90 +.40 204.50 1880 ---- ---- ---- ---- 207.30 +.40 206.90 1885 ---- ---- ---- ---- 209.70 +.40 209.30 1890 ---- ---- ---- ---- 212.20 +.40 211.80 1895 ---- ---- ---- ---- 214.70 +.40 214.30 1900 ---- ---- ---- ---- 217.20 +.40 216.80 1905 ---- ---- ---- ---- 219.80 +.40 219.40 1910 ---- ---- ---- ---- 222.40 +.40 222.00 1915 ---- ---- ---- ---- 225.10 +.40 224.70 1920 ---- ---- ---- ---- 227.80 +.40 227.40 1925 ---- ---- ---- ---- 230.50 +.40 230.10 1930 ---- ---- ---- ---- 233.30 +.50 232.80 1935 ---- ---- ---- ---- 236.10 +.50 235.60 1940 ---- ---- ---- ---- 238.90 +.40 238.50 1945 ---- ---- ---- ---- 241.80 +.50 241.30 1950 ---- ---- ---- ---- 244.70 +.40 244.30 1955 ---- ---- ---- ---- 247.60 +.40 247.20 1960 ---- ---- ---- ---- 250.60 +.50 250.10 1965 ---- ---- ---- ---- 253.60 +.50 253.10 1970 ---- ---- ---- ---- 256.60 +.40 256.20 1975 ---- ---- ---- ---- 259.70 +.50 259.20 1980 ---- ---- ---- ---- 262.80 +.50 262.30 1985 ---- ---- ---- ---- 265.90 +.50 265.40 1990 ---- ---- ---- ---- 269.00 +.40 268.60 1995 ---- ---- ---- ---- 272.20 +.50 271.70 2000 ---- ---- ---- ---- 275.40 +.50 274.90 2005 ---- ---- ---- ---- 278.60 +.50 278.10 2010 ---- ---- ---- ---- 281.80 +.40 281.40 2015 ---- ---- ---- ---- 285.10 +.50 284.60 2020 ---- ---- ---- ---- 288.40 +.50 287.90 2025 ---- ---- ---- ---- 291.70 +.50 291.20 2030 ---- ---- ---- ---- 295.00 +.50 294.50 2035 ---- ---- ---- ---- 298.40 +.50 297.90 2040 ---- ---- ---- ---- 301.70 +.50 301.20 2045 ---- ---- ---- ---- 305.10 +.50 304.60 2050 ---- ---- ---- ---- 308.60 +.60 308.00 2055 ---- ---- ---- ---- 312.00 +.50 311.50 2060 ---- ---- ---- ---- 315.40 +.50 314.90 2065 ---- ---- ---- ---- 318.90 +.50 318.40 2070 ---- ---- ---- ---- 322.40 +.50 321.90 2075 ---- ---- ---- ---- 325.90 +.50 325.40 2080 ---- ---- ---- ---- 329.40 +.50 328.90 2085 ---- ---- ---- ---- 332.90 +.50 332.40 2090 ---- ---- ---- ---- 336.50 +.50 336.00 2095 ---- ---- ---- ---- 340.10 +.60 339.50 2100 ---- ---- ---- ---- 343.60 +.50 343.10 2105 ---- ---- ---- ---- 347.20 +.50 346.70 2110 ---- ---- ---- ---- 350.80 +.50 350.30 2115 ---- ---- ---- ---- 354.40 +.50 353.90 2120 ---- ---- ---- ---- 358.10 +.60 357.50 2125 ---- ---- ---- ---- 361.70 +.50 361.20 2130 ---- ---- ---- ---- 365.40 +.60 364.80 2135 ---- ---- ---- ---- 369.00 +.50 368.50 2140 ---- ---- ---- ---- 372.70 +.60 372.10 2145 ---- ---- ---- ---- 376.40 +.60 375.80 2150 ---- ---- ---- ---- 380.10 +.60 379.50 2155 ---- ---- ---- ---- 383.80 +.60 383.20 2160 ---- ---- ---- ---- 387.50 +.60 386.90 2165 ---- ---- ---- ---- 391.20 +.50 390.70 2170 ---- ---- ---- ---- 395.00 +.60 394.40 2175 ---- ---- ---- ---- 398.70 +.50 398.20 2180 ---- ---- ---- ---- 402.50 +.60 401.90 2185 ---- ---- ---- ---- 406.30 +.60 405.70 2190 ---- ---- ---- ---- 410.10 +.60 409.50 2195 ---- ---- ---- ---- 413.90 +.60 413.30 2200 ---- ---- ---- ---- 417.70 +.60 417.10 2205 ---- ---- ---- ---- 421.50 +.60 420.90 2210 ---- ---- ---- ---- 425.30 +.60 424.70 2215 ---- ---- ---- ---- 429.10 +.60 428.50 2220 ---- ---- ---- ---- 433.00 +.60 432.40 2225 ---- ---- ---- ---- 436.80 +.60 436.20 2230 ---- ---- ---- ---- 440.70 +.60 440.10 2235 ---- ---- ---- ---- 444.60 +.60 444.00 2240 ---- ---- ---- ---- 448.50 +.70 447.80 2245 ---- ---- ---- ---- 452.30 +.60 451.70 2250 ---- ---- ---- ---- 456.20 +.60 455.60 2255 ---- ---- ---- ---- 460.20 +.70 459.50 2260 ---- ---- ---- ---- 464.10 +.60 463.50 2265 ---- ---- ---- ---- 468.00 +.60 467.40 2270 ---- ---- ---- ---- 471.90 +.60 471.30 2275 ---- ---- ---- ---- 475.90 +.60 475.30 2280 ---- ---- ---- ---- 479.80 +.60 479.20 2285 ---- ---- ---- ---- 483.80 +.60 483.20 2290 ---- ---- ---- ---- 487.80 +.60 487.20 2295 ---- ---- ---- ---- 491.80 +.70 491.10 2300 ---- ---- ---- ---- 495.80 +.70 495.10 2305 ---- ---- ---- ---- 499.80 +.70 499.10 2310 ---- ---- ---- ---- 503.80 +.70 503.10 2315 ---- ---- ---- ---- 507.80 +.70 507.10 2320 ---- ---- ---- ---- 511.80 +.60 511.20 2325 ---- ---- ---- ---- 515.80 +.60 515.20 2330 ---- ---- ---- ---- 519.90 +.70 519.20 2335 ---- ---- ---- ---- 523.90 +.60 523.30 2340 ---- ---- ---- ---- 528.00 +.70 527.30 2345 ---- ---- ---- ---- 532.00 +.60 531.40 2350 ---- ---- ---- ---- 536.10 +.70 535.40 2355 ---- ---- ---- ---- 540.20 +.70 539.50 2360 ---- ---- ---- ---- 544.30 +.70 543.60 2365 ---- ---- ---- ---- 548.30 +.60 547.70 2370 ---- ---- ---- ---- 552.40 +.60 551.80 2375 ---- ---- ---- ---- 556.50 +.60 555.90 2380 ---- ---- ---- ---- 560.70 +.70 560.00 2385 ---- ---- ---- ---- 564.80 +.70 564.10 2390 ---- ---- ---- ---- 568.90 +.70 568.20 2395 ---- ---- ---- ---- 573.00 +.60 572.40 2400 ---- ---- ---- ---- 577.20 +.70 576.50 2410 ---- ---- ---- ---- 585.50 +.70 584.80 2420 ---- ---- ---- ---- 593.80 +.70 593.10 2425 ---- ---- ---- ---- 598.00 +.70 597.30 2430 ---- ---- ---- ---- 602.20 +.70 601.50 2440 ---- ---- ---- ---- 610.50 +.60 609.90 2450 ---- ---- ---- ---- 619.00 +.70 618.30 2460 ---- ---- ---- ---- 627.40 +.70 626.70 2470 ---- ---- ---- ---- 635.80 +.70 635.10 2475 ---- ---- ---- ---- 640.10 +.70 639.40 2480 ---- ---- ---- ---- 644.30 +.70 643.60 2490 ---- ---- ---- ---- 652.80 +.70 652.10 2500 ---- ---- ---- ---- 661.30 +.70 660.60 2525 ---- ---- ---- ---- 682.80 +.80 682.00 2550 ---- ---- ---- ---- 704.30 +.70 703.60 2575 ---- ---- ---- ---- 726.00 +.70 725.30 2600 ---- ---- ---- ---- 747.80 +.70 747.10 2625 ---- ---- ---- ---- 769.70 +.70 769.00 2650 ---- ---- ---- ---- 791.80 +.80 791.00 2675 ---- ---- ---- ---- 813.90 +.70 813.20 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 63.10 +.10 63.00 1375 ---- ---- ---- ---- 67.10 +.10 67.00 1400 ---- ---- ---- ---- 71.20 +.10 71.10 1425 ---- ---- ---- ---- 75.50 +.20 75.30 1450 ---- ---- ---- ---- 79.90 +.10 79.80 1475 ---- ---- ---- ---- 84.50 +.10 84.40 1500 ---- ---- ---- ---- 89.30 +.10 89.20 1525 ---- ---- ---- ---- 94.30 +.10 94.20 1530 ---- ---- ---- ---- 95.40 +.20 95.20 1540 ---- ---- ---- ---- 97.40 +.20 97.20 1550 ---- ---- ---- ---- 99.50 +.20 99.30 1560 ---- ---- ---- ---- 101.70 +.20 101.50 1570 ---- ---- ---- ---- 103.80 +.20 103.60 1575 ---- ---- ---- ---- 104.90 +.20 104.70 1580 ---- ---- ---- ---- 106.00 +.10 105.90 1590 ---- ---- ---- ---- 108.30 +.20 108.10 1600 ---- ---- ---- ---- 110.60 +.20 110.40 1610 ---- ---- ---- ---- 113.00 +.20 112.80 1620 ---- ---- ---- ---- 115.40 +.20 115.20 1625 ---- ---- ---- ---- 116.70 +.20 116.50 1630 ---- ---- ---- ---- 117.90 +.20 117.70 1635 ---- ---- ---- ---- 119.20 +.20 119.00 1640 ---- ---- ---- ---- 120.50 +.20 120.30 1645 ---- ---- ---- ---- 121.80 +.20 121.60 1650 ---- ---- ---- ---- 123.10 +.20 122.90 1655 ---- ---- ---- ---- 124.50 +.30 124.20 1660 ---- ---- ---- ---- 125.80 +.20 125.60 1665 ---- ---- ---- ---- 127.20 +.20 127.00 1670 ---- ---- ---- ---- 128.60 +.20 128.40 1675 ---- ---- ---- ---- 130.10 +.30 129.80 1680 ---- ---- ---- ---- 131.50 +.20 131.30 1685 ---- ---- ---- ---- 133.00 +.30 132.70 1690 ---- ---- ---- ---- 134.50 +.30 134.20 1695 ---- ---- ---- ---- 136.00 +.30 135.70 1700 ---- ---- ---- ---- 137.50 +.20 137.30 1705 ---- ---- ---- ---- 139.10 +.20 138.90 1710 ---- ---- ---- ---- 140.70 +.30 140.40 1715 ---- ---- ---- ---- 142.30 +.20 142.10 1720 ---- ---- ---- ---- 144.00 +.30 143.70 1725 ---- ---- ---- ---- 145.70 +.30 145.40 1730 ---- ---- ---- ---- 147.40 +.30 147.10 1735 ---- ---- ---- ---- 149.10 +.30 148.80 1740 ---- ---- ---- ---- 150.90 +.30 150.60 1745 ---- ---- ---- ---- 152.60 +.20 152.40 1750 ---- ---- ---- ---- 154.50 +.30 154.20 1755 ---- ---- ---- ---- 156.30 +.30 156.00 1760 ---- ---- ---- ---- 158.20 +.30 157.90 1765 ---- ---- ---- ---- 160.10 +.30 159.80 1770 ---- ---- ---- ---- 162.00 +.30 161.70 1775 ---- ---- ---- ---- 164.00 +.30 163.70 1780 ---- ---- ---- ---- 166.00 +.30 165.70 1785 ---- ---- ---- ---- 168.00 +.30 167.70 1790 ---- ---- ---- ---- 170.10 +.30 169.80 1795 ---- ---- ---- ---- 172.20 +.40 171.80 1800 ---- ---- ---- ---- 174.30 +.40 173.90 1805 ---- ---- ---- ---- 176.40 +.30 176.10 1810 ---- ---- ---- ---- 178.60 +.40 178.20 1815 ---- ---- ---- ---- 180.80 +.40 180.40 1820 ---- ---- ---- ---- 183.00 +.40 182.60 1825 ---- ---- ---- ---- 185.20 +.30 184.90 1830 ---- ---- ---- ---- 187.50 +.30 187.20 1835 ---- ---- ---- ---- 189.80 +.30 189.50 1840 ---- ---- ---- ---- 192.10 +.30 191.80 1845 ---- ---- ---- ---- 194.50 +.40 194.10 1850 ---- ---- ---- ---- 196.90 +.40 196.50 1855 ---- ---- ---- ---- 199.30 +.40 198.90 1860 ---- ---- ---- ---- 201.70 +.30 201.40 1865 ---- ---- ---- ---- 204.20 +.40 203.80 1870 ---- ---- ---- ---- 206.70 +.40 206.30 1875 ---- ---- ---- ---- 209.20 +.40 208.80 1880 ---- ---- ---- ---- 211.80 +.40 211.40 1885 ---- ---- ---- ---- 214.30 +.30 214.00 1890 ---- ---- ---- ---- 216.90 +.30 216.60 1895 ---- ---- ---- ---- 219.50 +.30 219.20 1900 ---- ---- ---- ---- 222.20 +.40 221.80 1905 ---- ---- ---- ---- 224.90 +.40 224.50 1910 ---- ---- ---- ---- 227.60 +.40 227.20 1915 ---- ---- ---- ---- 230.30 +.40 229.90 1920 ---- ---- ---- ---- 233.00 +.40 232.60 1925 ---- ---- ---- ---- 235.80 +.40 235.40 1930 ---- ---- ---- ---- 238.60 +.40 238.20 1935 ---- ---- ---- ---- 241.40 +.40 241.00 1940 ---- ---- ---- ---- 244.30 +.40 243.90 1945 ---- ---- ---- ---- 247.20 +.50 246.70 1950 ---- ---- ---- ---- 250.10 +.50 249.60 1955 ---- ---- ---- ---- 253.00 +.40 252.60 1960 ---- ---- ---- ---- 255.90 +.40 255.50 1965 ---- ---- ---- ---- 258.90 +.40 258.50 1970 ---- ---- ---- ---- 261.90 +.40 261.50 1975 ---- ---- ---- ---- 264.90 +.40 264.50 1980 ---- ---- ---- ---- 268.00 +.50 267.50 1985 ---- ---- ---- ---- 271.00 +.40 270.60 1990 ---- ---- ---- ---- 274.10 +.40 273.70 1995 ---- ---- ---- ---- 277.20 +.40 276.80 2000 ---- ---- ---- ---- 280.40 +.50 279.90 2005 ---- ---- ---- ---- 283.60 +.50 283.10 2010 ---- ---- ---- ---- 286.80 +.50 286.30 2015 ---- ---- ---- ---- 290.00 +.50 289.50 2020 ---- ---- ---- ---- 293.20 +.40 292.80 2025 ---- ---- ---- ---- 296.50 +.50 296.00 2030 ---- ---- ---- ---- 299.80 +.50 299.30 2035 ---- ---- ---- ---- 303.10 +.50 302.60 2040 ---- ---- ---- ---- 306.40 +.50 305.90 2045 ---- ---- ---- ---- 309.70 +.40 309.30 2050 ---- ---- ---- ---- 313.10 +.50 312.60 2055 ---- ---- ---- ---- 316.50 +.50 316.00 2060 ---- ---- ---- ---- 319.90 +.50 319.40 2065 ---- ---- ---- ---- 323.30 +.40 322.90 2070 ---- ---- ---- ---- 326.80 +.50 326.30 2075 ---- ---- ---- ---- 330.20 +.40 329.80 2080 ---- ---- ---- ---- 333.70 +.50 333.20 2085 ---- ---- ---- ---- 337.20 +.50 336.70 2090 ---- ---- ---- ---- 340.70 +.50 340.20 2095 ---- ---- ---- ---- 344.20 +.40 343.80 2100 ---- ---- ---- ---- 347.80 +.50 347.30 2105 ---- ---- ---- ---- 351.30 +.50 350.80 2110 ---- ---- ---- ---- 354.90 +.50 354.40 2115 ---- ---- ---- ---- 358.50 +.50 358.00 2120 ---- ---- ---- ---- 362.10 +.50 361.60 2125 ---- ---- ---- ---- 365.70 +.50 365.20 2130 ---- ---- ---- ---- 369.30 +.50 368.80 2135 ---- ---- ---- ---- 372.90 +.50 372.40 2140 ---- ---- ---- ---- 376.50 +.50 376.00 2145 ---- ---- ---- ---- 380.10 +.50 379.60 2150 ---- ---- ---- ---- 383.80 +.50 383.30 2155 ---- ---- ---- ---- 387.40 +.50 386.90 2160 ---- ---- ---- ---- 391.10 +.50 390.60 2165 ---- ---- ---- ---- 394.80 +.50 394.30 2170 ---- ---- ---- ---- 398.50 +.60 397.90 2175 ---- ---- ---- ---- 402.20 +.60 401.60 2180 ---- ---- ---- ---- 405.90 +.60 405.30 2185 ---- ---- ---- ---- 409.60 +.60 409.00 2190 ---- ---- ---- ---- 413.30 +.60 412.70 2195 ---- ---- ---- ---- 417.00 +.50 416.50 2200 ---- ---- ---- ---- 420.70 +.50 420.20 2205 ---- ---- ---- ---- 424.50 +.60 423.90 2210 ---- ---- ---- ---- 428.20 +.50 427.70 2215 ---- ---- ---- ---- 432.00 +.50 431.50 2220 ---- ---- ---- ---- 435.80 +.60 435.20 2225 ---- ---- ---- ---- 439.60 +.60 439.00 2230 ---- ---- ---- ---- 443.30 +.50 442.80 2235 ---- ---- ---- ---- 447.10 +.50 446.60 2240 ---- ---- ---- ---- 450.90 +.50 450.40 2245 ---- ---- ---- ---- 454.80 +.60 454.20 2250 ---- ---- ---- ---- 458.60 +.60 458.00 2255 ---- ---- ---- ---- 462.40 +.60 461.80 2260 ---- ---- ---- ---- 466.20 +.50 465.70 2265 ---- ---- ---- ---- 470.10 +.60 469.50 2270 ---- ---- ---- ---- 473.90 +.50 473.40 2275 ---- ---- ---- ---- 477.80 +.60 477.20 2280 ---- ---- ---- ---- 481.70 +.60 481.10 2285 ---- ---- ---- ---- 485.50 +.50 485.00 2290 ---- ---- ---- ---- 489.40 +.50 488.90 2295 ---- ---- ---- ---- 493.30 +.60 492.70 2300 ---- ---- ---- ---- 497.20 +.60 496.60 2305 ---- ---- ---- ---- 501.10 +.50 500.60 2310 ---- ---- ---- ---- 505.10 +.60 504.50 2315 ---- ---- ---- ---- 509.00 +.60 508.40 2320 ---- ---- ---- ---- 512.90 +.60 512.30 2325 ---- ---- ---- ---- 516.90 +.60 516.30 2330 ---- ---- ---- ---- 520.80 +.60 520.20 2335 ---- ---- ---- ---- 524.80 +.60 524.20 2340 ---- ---- ---- ---- 528.70 +.60 528.10 2345 ---- ---- ---- ---- 532.70 +.60 532.10 2350 ---- ---- ---- ---- 536.70 +.60 536.10 2355 ---- ---- ---- ---- 540.70 +.60 540.10 2360 ---- ---- ---- ---- 544.70 +.60 544.10 2365 ---- ---- ---- ---- 548.70 +.60 548.10 2370 ---- ---- ---- ---- 552.70 +.60 552.10 2375 ---- ---- ---- ---- 556.70 +.60 556.10 2380 ---- ---- ---- ---- 560.70 +.60 560.10 2385 ---- ---- ---- ---- 564.80 +.70 564.10 2390 ---- ---- ---- ---- 568.80 +.60 568.20 2400 ---- ---- ---- ---- 576.90 +.60 576.30 2410 ---- ---- ---- ---- 585.00 +.60 584.40 2420 ---- ---- ---- ---- 593.20 +.60 592.60 2425 ---- ---- ---- ---- 597.30 +.70 596.60 2430 ---- ---- ---- ---- 601.40 +.70 600.70 2440 ---- ---- ---- ---- 609.60 +.70 608.90 2450 ---- ---- ---- ---- 617.80 +.60 617.20 2460 ---- ---- ---- ---- 626.10 +.70 625.40 2470 ---- ---- ---- ---- 634.40 +.70 633.70 2475 ---- ---- ---- ---- 638.50 +.60 637.90 2480 ---- ---- ---- ---- 642.70 +.70 642.00 2500 ---- ---- ---- ---- 659.40 +.70 658.70 2525 ---- ---- ---- ---- 680.40 +.70 679.70 2550 ---- ---- ---- ---- 701.50 +.70 700.80 2575 ---- ---- ---- ---- 722.80 +.70 722.10 2600 ---- ---- ---- ---- 744.20 +.70 743.50 2625 ---- ---- ---- ---- 765.70 +.70 765.00 2650 ---- ---- ---- ---- 787.40 +.70 786.70 2675 ---- ---- ---- ---- 809.20 +.70 808.50 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 83.10 +.10 83.00 1375 ---- ---- ---- ---- 87.60 +.10 87.50 1400 ---- ---- ---- ---- 92.20 +.10 92.10 1425 ---- ---- ---- ---- 97.00 +.10 96.90 1450 ---- ---- ---- ---- 102.00 +.20 101.80 1475 ---- ---- ---- ---- 107.10 +.20 106.90 1500 ---- ---- ---- ---- 112.40 +.20 112.20 1525 ---- ---- ---- ---- 117.80 +.20 117.60 1550 ---- ---- ---- ---- 123.40 +.20 123.20 1560 ---- ---- ---- ---- 125.70 +.20 125.50 1570 ---- ---- ---- ---- 128.00 +.20 127.80 1575 ---- ---- ---- ---- 129.20 +.20 129.00 1580 ---- ---- ---- ---- 130.40 +.20 130.20 1590 ---- ---- ---- ---- 132.70 +.20 132.50 1600 ---- ---- ---- ---- 135.20 +.30 134.90 1610 ---- ---- ---- ---- 137.60 +.20 137.40 1620 ---- ---- ---- ---- 140.10 +.30 139.80 1625 ---- ---- ---- ---- 141.30 +.20 141.10 1630 ---- ---- ---- ---- 142.60 +.30 142.30 1640 ---- ---- ---- ---- 145.10 +.20 144.90 1650 ---- ---- ---- ---- 147.70 +.30 147.40 1655 ---- ---- ---- ---- 149.00 +.30 148.70 1660 ---- ---- ---- ---- 150.30 +.30 150.00 1665 ---- ---- ---- ---- 151.60 +.30 151.30 1670 ---- ---- ---- ---- 152.90 +.20 152.70 1675 ---- ---- ---- ---- 154.20 +.20 154.00 1680 ---- ---- ---- ---- 155.60 +.30 155.30 1685 ---- ---- ---- ---- 156.90 +.20 156.70 1690 ---- ---- ---- ---- 158.30 +.20 158.10 1695 ---- ---- ---- ---- 159.70 +.30 159.40 1700 ---- ---- ---- ---- 161.00 +.20 160.80 1705 ---- ---- ---- ---- 162.40 +.20 162.20 1710 ---- ---- ---- ---- 163.80 +.20 163.60 1715 ---- ---- ---- ---- 165.30 +.30 165.00 1720 ---- ---- ---- ---- 166.70 +.30 166.40 1725 ---- ---- ---- ---- 168.10 +.20 167.90 1730 ---- ---- ---- ---- 169.60 +.30 169.30 1735 ---- ---- ---- ---- 171.00 +.30 170.70 1740 ---- ---- ---- ---- 172.50 +.30 172.20 1745 ---- ---- ---- ---- 174.00 +.30 173.70 1750 ---- ---- ---- ---- 175.40 +.20 175.20 1755 ---- ---- ---- ---- 177.00 +.30 176.70 1760 ---- ---- ---- ---- 178.50 +.30 178.20 1765 ---- ---- ---- ---- 180.00 +.30 179.70 1770 ---- ---- ---- ---- 181.60 +.30 181.30 1775 ---- ---- ---- ---- 183.10 +.30 182.80 1780 ---- ---- ---- ---- 184.70 +.30 184.40 1785 ---- ---- ---- ---- 186.30 +.30 186.00 1790 ---- ---- ---- ---- 187.90 +.30 187.60 1795 ---- ---- ---- ---- 189.60 +.30 189.30 1800 ---- ---- ---- ---- 191.30 +.30 191.00 1805 ---- ---- ---- ---- 193.00 +.30 192.70 1810 ---- ---- ---- ---- 194.70 +.30 194.40 1815 ---- ---- ---- ---- 196.40 +.30 196.10 1820 ---- ---- ---- ---- 198.20 +.30 197.90 1825 ---- ---- ---- ---- 200.00 +.30 199.70 1830 ---- ---- ---- ---- 201.90 +.30 201.60 1835 ---- ---- ---- ---- 203.70 +.30 203.40 1840 ---- ---- ---- ---- 205.60 +.30 205.30 1845 ---- ---- ---- ---- 207.60 +.30 207.30 1850 ---- ---- ---- ---- 209.60 +.40 209.20 1855 ---- ---- ---- ---- 211.60 +.40 211.20 1860 ---- ---- ---- ---- 213.60 +.30 213.30 1865 ---- ---- ---- ---- 215.70 +.30 215.40 1870 ---- ---- ---- ---- 217.90 +.40 217.50 1875 ---- ---- ---- ---- 220.00 +.30 219.70 1880 ---- ---- ---- ---- 222.20 +.30 221.90 1885 ---- ---- ---- ---- 224.50 +.30 224.20 1890 ---- ---- ---- ---- 226.80 +.30 226.50 1895 ---- ---- ---- ---- 229.20 +.40 228.80 1900 ---- ---- ---- ---- 231.60 +.40 231.20 1905 ---- ---- ---- ---- 234.00 +.30 233.70 1910 ---- ---- ---- ---- 236.50 +.30 236.20 1915 ---- ---- ---- ---- 239.10 +.40 238.70 1920 ---- ---- ---- ---- 241.70 +.40 241.30 1925 ---- ---- ---- ---- 244.40 +.40 244.00 1930 ---- ---- ---- ---- 247.10 +.40 246.70 1935 ---- ---- ---- ---- 249.80 +.40 249.40 1940 ---- ---- ---- ---- 252.60 +.40 252.20 1945 ---- ---- ---- ---- 255.40 +.40 255.00 1950 ---- ---- ---- ---- 258.30 +.40 257.90 1955 ---- ---- ---- ---- 261.20 +.40 260.80 1960 ---- ---- ---- ---- 264.20 +.40 263.80 1965 ---- ---- ---- ---- 267.10 +.40 266.70 1970 ---- ---- ---- ---- 270.20 +.40 269.80 1975 ---- ---- ---- ---- 273.20 +.40 272.80 1980 ---- ---- ---- ---- 276.30 +.40 275.90 1985 ---- ---- ---- ---- 279.40 +.40 279.00 1990 ---- ---- ---- ---- 282.60 +.40 282.20 1995 ---- ---- ---- ---- 285.80 +.50 285.30 2000 ---- ---- ---- ---- 289.00 +.50 288.50 2005 ---- ---- ---- ---- 292.20 +.40 291.80 2010 ---- ---- ---- ---- 295.40 +.40 295.00 2015 ---- ---- ---- ---- 298.70 +.40 298.30 2020 ---- ---- ---- ---- 302.00 +.40 301.60 2025 ---- ---- ---- ---- 305.30 +.40 304.90 2030 ---- ---- ---- ---- 308.60 +.40 308.20 2035 ---- ---- ---- ---- 312.00 +.40 311.60 2040 ---- ---- ---- ---- 315.30 +.40 314.90 2045 ---- ---- ---- ---- 318.70 +.40 318.30 2050 ---- ---- ---- ---- 322.10 +.40 321.70 2055 ---- ---- ---- ---- 325.50 +.40 325.10 2060 ---- ---- ---- ---- 329.00 +.50 328.50 2065 ---- ---- ---- ---- 332.40 +.50 331.90 2070 ---- ---- ---- ---- 335.80 +.40 335.40 2075 ---- ---- ---- ---- 339.30 +.40 338.90 2080 ---- ---- ---- ---- 342.80 +.50 342.30 2085 ---- ---- ---- ---- 346.30 +.50 345.80 2090 ---- ---- ---- ---- 349.80 +.50 349.30 2095 ---- ---- ---- ---- 353.30 +.40 352.90 2100 ---- ---- ---- ---- 356.90 +.50 356.40 2105 ---- ---- ---- ---- 360.40 +.50 359.90 2110 ---- ---- ---- ---- 364.00 +.50 363.50 2115 ---- ---- ---- ---- 367.50 +.40 367.10 2120 ---- ---- ---- ---- 371.10 +.50 370.60 2125 ---- ---- ---- ---- 374.70 +.50 374.20 2130 ---- ---- ---- ---- 378.30 +.50 377.80 2135 ---- ---- ---- ---- 381.90 +.50 381.40 2140 ---- ---- ---- ---- 385.50 +.50 385.00 2145 ---- ---- ---- ---- 389.20 +.50 388.70 2150 ---- ---- ---- ---- 392.80 +.50 392.30 2155 ---- ---- ---- ---- 396.40 +.40 396.00 2160 ---- ---- ---- ---- 400.10 +.50 399.60 2165 ---- ---- ---- ---- 403.80 +.50 403.30 2170 ---- ---- ---- ---- 407.40 +.50 406.90 2175 ---- ---- ---- ---- 411.10 +.50 410.60 2180 ---- ---- ---- ---- 414.80 +.50 414.30 2185 ---- ---- ---- ---- 418.50 +.50 418.00 2190 ---- ---- ---- ---- 422.20 +.50 421.70 2195 ---- ---- ---- ---- 426.00 +.50 425.50 2200 ---- ---- ---- ---- 429.70 +.50 429.20 2205 ---- ---- ---- ---- 433.40 +.50 432.90 2210 ---- ---- ---- ---- 437.20 +.50 436.70 2215 ---- ---- ---- ---- 440.90 +.50 440.40 2220 ---- ---- ---- ---- 444.70 +.50 444.20 2225 ---- ---- ---- ---- 448.50 +.50 448.00 2230 ---- ---- ---- ---- 452.30 +.60 451.70 2235 ---- ---- ---- ---- 456.10 +.60 455.50 2240 ---- ---- ---- ---- 459.90 +.60 459.30 2245 ---- ---- ---- ---- 463.70 +.60 463.10 2250 ---- ---- ---- ---- 467.50 +.50 467.00 2255 ---- ---- ---- ---- 471.30 +.50 470.80 2260 ---- ---- ---- ---- 475.10 +.50 474.60 2265 ---- ---- ---- ---- 479.00 +.60 478.40 2270 ---- ---- ---- ---- 482.80 +.50 482.30 2275 ---- ---- ---- ---- 486.70 +.50 486.20 2280 ---- ---- ---- ---- 490.60 +.60 490.00 2285 ---- ---- ---- ---- 494.40 +.50 493.90 2290 ---- ---- ---- ---- 498.30 +.50 497.80 2295 ---- ---- ---- ---- 502.20 +.50 501.70 2300 ---- ---- ---- ---- 506.10 +.50 505.60 2305 ---- ---- ---- ---- 510.00 +.50 509.50 2310 ---- ---- ---- ---- 513.90 +.50 513.40 2315 ---- ---- ---- ---- 517.90 +.60 517.30 2320 ---- ---- ---- ---- 521.80 +.60 521.20 2325 ---- ---- ---- ---- 525.70 +.50 525.20 2330 ---- ---- ---- ---- 529.70 +.60 529.10 2335 ---- ---- ---- ---- 533.60 +.50 533.10 2340 ---- ---- ---- ---- 537.60 +.60 537.00 2345 ---- ---- ---- ---- 541.60 +.60 541.00 2350 ---- ---- ---- ---- 545.50 +.50 545.00 2355 ---- ---- ---- ---- 549.50 +.50 549.00 2360 ---- ---- ---- ---- 553.50 +.50 553.00 2365 ---- ---- ---- ---- 557.50 +.50 557.00 2370 ---- ---- ---- ---- 561.50 +.50 561.00 2375 ---- ---- ---- ---- 565.50 +.50 565.00 2380 ---- ---- ---- ---- 569.60 +.60 569.00 2385 ---- ---- ---- ---- 573.60 +.60 573.00 2390 ---- ---- ---- ---- 577.60 +.50 577.10 2395 ---- ---- ---- ---- 581.70 +.60 581.10 2400 ---- ---- ---- ---- 585.70 +.50 585.20 2410 ---- ---- ---- ---- 593.80 +.50 593.30 2420 ---- ---- ---- ---- 602.00 +.60 601.40 2425 ---- ---- ---- ---- 606.10 +.60 605.50 2430 ---- ---- ---- ---- 610.20 +.60 609.60 2440 ---- ---- ---- ---- 618.40 +.60 617.80 2450 ---- ---- ---- ---- 626.60 +.60 626.00 2460 ---- ---- ---- ---- 634.80 +.50 634.30 2470 ---- ---- ---- ---- 643.10 +.60 642.50 2475 ---- ---- ---- ---- 647.30 +.60 646.70 2480 ---- ---- ---- ---- 651.40 +.60 650.80 2490 ---- ---- ---- ---- 659.80 +.70 659.10 2500 ---- ---- ---- ---- 668.10 +.60 667.50 2525 ---- ---- ---- ---- 689.10 +.60 688.50 2550 ---- ---- ---- ---- 710.20 +.60 709.60 2575 ---- ---- ---- ---- 731.40 +.60 730.80 2600 ---- ---- ---- ---- 752.80 +.60 752.20 2625 ---- ---- ---- ---- 774.30 +.60 773.70 2650 ---- ---- ---- ---- 795.90 +.60 795.30 2675 ---- ---- ---- ---- 817.70 +.70 817.00 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 93.50 +.10 93.40 1400 ---- ---- ---- ---- 98.40 +.10 98.30 1425 ---- ---- ---- ---- 103.50 +.20 103.30 1450 ---- ---- ---- ---- 108.70 +.20 108.50 1475 ---- ---- ---- ---- 114.00 +.10 113.90 1500 ---- ---- ---- ---- 119.50 +.10 119.40 1525 ---- ---- ---- ---- 125.20 +.20 125.00 1550 ---- ---- ---- ---- 131.00 +.10 130.90 1570 ---- ---- ---- ---- 135.80 +.10 135.70 1575 ---- ---- ---- ---- 137.10 +.20 136.90 1580 ---- ---- ---- ---- 138.30 +.20 138.10 1590 ---- ---- ---- ---- 140.80 +.20 140.60 1600 ---- ---- ---- ---- 143.20 +.10 143.10 1610 ---- ---- ---- ---- 145.80 +.20 145.60 1620 ---- ---- ---- ---- 148.30 +.20 148.10 1625 ---- ---- ---- ---- 149.60 +.20 149.40 1630 ---- ---- ---- ---- 150.90 +.20 150.70 1640 ---- ---- ---- ---- 153.50 +.20 153.30 1650 ---- ---- ---- ---- 156.20 +.30 155.90 1660 ---- ---- ---- ---- 158.80 +.20 158.60 1670 ---- ---- ---- ---- 161.50 +.20 161.30 1675 ---- ---- ---- ---- 162.90 +.20 162.70 1680 ---- ---- ---- ---- 164.30 +.20 164.10 1685 ---- ---- ---- ---- 165.70 +.30 165.40 1690 ---- ---- ---- ---- 167.00 +.20 166.80 1695 ---- ---- ---- ---- 168.40 +.20 168.20 1700 ---- ---- ---- ---- 169.90 +.30 169.60 1705 ---- ---- ---- ---- 171.30 +.30 171.00 1710 ---- ---- ---- ---- 172.70 +.20 172.50 1715 ---- ---- ---- ---- 174.10 +.20 173.90 1720 ---- ---- ---- ---- 175.60 +.30 175.30 1725 ---- ---- ---- ---- 177.00 +.20 176.80 1730 ---- ---- ---- ---- 178.50 +.30 178.20 1735 ---- ---- ---- ---- 180.00 +.30 179.70 1740 ---- ---- ---- ---- 181.40 +.20 181.20 1745 ---- ---- ---- ---- 182.90 +.20 182.70 1750 ---- ---- ---- ---- 184.40 +.20 184.20 1755 ---- ---- ---- ---- 185.90 +.20 185.70 1760 ---- ---- ---- ---- 187.40 +.20 187.20 1765 ---- ---- ---- ---- 189.00 +.30 188.70 1770 ---- ---- ---- ---- 190.50 +.30 190.20 1775 ---- ---- ---- ---- 192.10 +.30 191.80 1780 ---- ---- ---- ---- 193.60 +.20 193.40 1785 ---- ---- ---- ---- 195.20 +.30 194.90 1790 ---- ---- ---- ---- 196.80 +.30 196.50 1795 ---- ---- ---- ---- 198.40 +.30 198.10 1800 ---- ---- ---- ---- 200.00 +.20 199.80 1805 ---- ---- ---- ---- 201.70 +.30 201.40 1810 ---- ---- ---- ---- 203.40 +.30 203.10 1815 ---- ---- ---- ---- 205.10 +.30 204.80 1820 ---- ---- ---- ---- 206.80 +.30 206.50 1825 ---- ---- ---- ---- 208.50 +.30 208.20 1830 ---- ---- ---- ---- 210.30 +.30 210.00 1835 ---- ---- ---- ---- 212.10 +.30 211.80 1840 ---- ---- ---- ---- 213.90 +.30 213.60 1845 ---- ---- ---- ---- 215.70 +.30 215.40 1850 ---- ---- ---- ---- 217.60 +.30 217.30 1855 ---- ---- ---- ---- 219.60 +.40 219.20 1860 ---- ---- ---- ---- 221.50 +.30 221.20 1865 ---- ---- ---- ---- 223.50 +.30 223.20 1870 ---- ---- ---- ---- 225.50 +.30 225.20 1875 ---- ---- ---- ---- 227.60 +.30 227.30 1880 ---- ---- ---- ---- 229.70 +.40 229.30 1885 ---- ---- ---- ---- 231.80 +.30 231.50 1890 ---- ---- ---- ---- 234.00 +.30 233.70 1895 ---- ---- ---- ---- 236.20 +.30 235.90 1900 ---- ---- ---- ---- 238.50 +.30 238.20 1905 ---- ---- ---- ---- 240.80 +.30 240.50 1910 ---- ---- ---- ---- 243.20 +.30 242.90 1915 ---- ---- ---- ---- 245.60 +.30 245.30 1920 ---- ---- ---- ---- 248.10 +.40 247.70 1925 ---- ---- ---- ---- 250.60 +.30 250.30 1930 ---- ---- ---- ---- 253.20 +.40 252.80 1935 ---- ---- ---- ---- 255.80 +.40 255.40 1940 ---- ---- ---- ---- 258.50 +.40 258.10 1945 ---- ---- ---- ---- 261.20 +.40 260.80 1950 ---- ---- ---- ---- 263.90 +.30 263.60 1955 ---- ---- ---- ---- 266.80 +.40 266.40 1960 ---- ---- ---- ---- 269.60 +.40 269.20 1965 ---- ---- ---- ---- 272.50 +.40 272.10 1970 ---- ---- ---- ---- 275.40 +.30 275.10 1975 ---- ---- ---- ---- 278.40 +.40 278.00 1980 ---- ---- ---- ---- 281.40 +.40 281.00 1985 ---- ---- ---- ---- 284.50 +.40 284.10 1990 ---- ---- ---- ---- 287.50 +.30 287.20 1995 ---- ---- ---- ---- 290.70 +.40 290.30 2000 ---- ---- ---- ---- 293.80 +.40 293.40 2005 ---- ---- ---- ---- 297.00 +.40 296.60 2010 ---- ---- ---- ---- 300.20 +.40 299.80 2015 ---- ---- ---- ---- 303.40 +.40 303.00 2020 ---- ---- ---- ---- 306.70 +.40 306.30 2025 ---- ---- ---- ---- 310.00 +.40 309.60 2030 ---- ---- ---- ---- 313.30 +.40 312.90 2035 ---- ---- ---- ---- 316.60 +.40 316.20 2040 ---- ---- ---- ---- 319.90 +.40 319.50 2045 ---- ---- ---- ---- 323.30 +.40 322.90 2050 ---- ---- ---- ---- 326.70 +.40 326.30 2055 ---- ---- ---- ---- 330.10 +.40 329.70 2060 ---- ---- ---- ---- 333.50 +.40 333.10 2065 ---- ---- ---- ---- 336.90 +.40 336.50 2070 ---- ---- ---- ---- 340.30 +.40 339.90 2075 ---- ---- ---- ---- 343.80 +.40 343.40 2080 ---- ---- ---- ---- 347.30 +.50 346.80 2085 ---- ---- ---- ---- 350.70 +.40 350.30 2090 ---- ---- ---- ---- 354.20 +.40 353.80 2095 ---- ---- ---- ---- 357.70 +.40 357.30 2100 ---- ---- ---- ---- 361.30 +.50 360.80 2105 ---- ---- ---- ---- 364.80 +.40 364.40 2110 ---- ---- ---- ---- 368.30 +.40 367.90 2115 ---- ---- ---- ---- 371.90 +.50 371.40 2120 ---- ---- ---- ---- 375.40 +.40 375.00 2125 ---- ---- ---- ---- 379.00 +.40 378.60 2130 ---- ---- ---- ---- 382.60 +.40 382.20 2135 ---- ---- ---- ---- 386.20 +.50 385.70 2140 ---- ---- ---- ---- 389.80 +.50 389.30 2145 ---- ---- ---- ---- 393.40 +.50 392.90 2150 ---- ---- ---- ---- 397.00 +.40 396.60 2155 ---- ---- ---- ---- 400.60 +.40 400.20 2160 ---- ---- ---- ---- 404.20 +.40 403.80 2165 ---- ---- ---- ---- 407.90 +.50 407.40 2170 ---- ---- ---- ---- 411.50 +.40 411.10 2175 ---- ---- ---- ---- 415.20 +.50 414.70 2180 ---- ---- ---- ---- 418.80 +.40 418.40 2185 ---- ---- ---- ---- 422.50 +.50 422.00 2190 ---- ---- ---- ---- 426.20 +.50 425.70 2195 ---- ---- ---- ---- 429.80 +.40 429.40 2200 ---- ---- ---- ---- 433.50 +.40 433.10 2205 ---- ---- ---- ---- 437.20 +.50 436.70 2210 ---- ---- ---- ---- 440.90 +.50 440.40 2215 ---- ---- ---- ---- 444.60 +.50 444.10 2220 ---- ---- ---- ---- 448.30 +.50 447.80 2225 ---- ---- ---- ---- 452.00 +.40 451.60 2230 ---- ---- ---- ---- 455.80 +.50 455.30 2235 ---- ---- ---- ---- 459.50 +.50 459.00 2240 ---- ---- ---- ---- 463.20 +.50 462.70 2245 ---- ---- ---- ---- 467.00 +.50 466.50 2250 ---- ---- ---- ---- 470.70 +.50 470.20 2255 ---- ---- ---- ---- 474.50 +.50 474.00 2260 ---- ---- ---- ---- 478.20 +.50 477.70 2265 ---- ---- ---- ---- 482.00 +.50 481.50 2270 ---- ---- ---- ---- 485.80 +.50 485.30 2275 ---- ---- ---- ---- 489.50 +.40 489.10 2280 ---- ---- ---- ---- 493.30 +.50 492.80 2285 ---- ---- ---- ---- 497.10 +.50 496.60 2290 ---- ---- ---- ---- 500.90 +.50 500.40 2295 ---- ---- ---- ---- 504.70 +.50 504.20 2300 ---- ---- ---- ---- 508.50 +.40 508.10 2305 ---- ---- ---- ---- 512.40 +.50 511.90 2310 ---- ---- ---- ---- 516.20 +.50 515.70 2315 ---- ---- ---- ---- 520.00 +.50 519.50 2320 ---- ---- ---- ---- 523.90 +.50 523.40 2325 ---- ---- ---- ---- 527.70 +.50 527.20 2330 ---- ---- ---- ---- 531.60 +.50 531.10 2335 ---- ---- ---- ---- 535.40 +.50 534.90 2340 ---- ---- ---- ---- 539.30 +.50 538.80 2345 ---- ---- ---- ---- 543.20 +.50 542.70 2350 ---- ---- ---- ---- 547.10 +.50 546.60 2355 ---- ---- ---- ---- 551.00 +.60 550.40 2360 ---- ---- ---- ---- 554.80 +.50 554.30 2365 ---- ---- ---- ---- 558.80 +.60 558.20 2370 ---- ---- ---- ---- 562.70 +.60 562.10 2375 ---- ---- ---- ---- 566.60 +.50 566.10 2380 ---- ---- ---- ---- 570.50 +.50 570.00 2385 ---- ---- ---- ---- 574.40 +.50 573.90 2390 ---- ---- ---- ---- 578.40 +.50 577.90 2395 ---- ---- ---- ---- 582.30 +.50 581.80 2400 ---- ---- ---- ---- 586.30 +.60 585.70 2405 ---- ---- ---- ---- 590.20 +.50 589.70 2410 ---- ---- ---- ---- 594.20 +.50 593.70 2420 ---- ---- ---- ---- 602.10 +.50 601.60 2425 ---- ---- ---- ---- 606.10 +.50 605.60 2430 ---- ---- ---- ---- 610.10 +.50 609.60 2440 ---- ---- ---- ---- 618.10 +.50 617.60 2450 ---- ---- ---- ---- 626.20 +.60 625.60 2460 ---- ---- ---- ---- 634.20 +.50 633.70 2470 ---- ---- ---- ---- 642.30 +.50 641.80 2475 ---- ---- ---- ---- 646.40 +.60 645.80 2480 ---- ---- ---- ---- 650.40 +.50 649.90 2490 ---- ---- ---- ---- 658.60 +.60 658.00 2500 ---- ---- ---- ---- 666.70 +.50 666.20 2525 ---- ---- ---- ---- 687.20 +.50 686.70 2550 ---- ---- ---- ---- 707.90 +.60 707.30 2575 ---- ---- ---- ---- 728.60 +.50 728.10 2600 ---- ---- ---- ---- 749.60 +.60 749.00 2625 ---- ---- ---- ---- 770.60 +.60 770.00 2650 ---- ---- ---- ---- 791.80 +.60 791.20 2675 ---- ---- ---- ---- 813.10 +.60 812.50 2700 ---- ---- ---- ---- 834.50 +.60 833.90 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 92.60 +.10 92.50 1425 ---- ---- ---- ---- 97.70 +.10 97.60 1450 ---- ---- ---- ---- 102.90 +.10 102.80 1475 ---- ---- ---- ---- 108.40 +.20 108.20 1500 ---- ---- ---- ---- 114.00 +.20 113.80 1525 ---- ---- ---- ---- 119.70 +.10 119.60 1550 ---- ---- ---- ---- 125.70 +.20 125.50 1575 ---- ---- ---- ---- 131.80 +.10 131.70 1580 ---- ---- ---- ---- 133.10 +.20 132.90 1590 ---- ---- ---- ---- 135.60 +.20 135.40 1600 ---- ---- ---- ---- 138.20 +.20 138.00 1610 ---- ---- ---- ---- 140.80 +.20 140.60 1620 ---- ---- ---- ---- 143.40 +.20 143.20 1625 ---- ---- ---- ---- 144.70 +.20 144.50 1630 ---- ---- ---- ---- 146.00 +.20 145.80 1640 ---- ---- ---- ---- 148.70 +.20 148.50 1650 ---- ---- ---- ---- 151.40 +.20 151.20 1660 ---- ---- ---- ---- 154.20 +.20 154.00 1670 ---- ---- ---- ---- 157.10 +.30 156.80 1675 ---- ---- ---- ---- 158.50 +.20 158.30 1680 ---- ---- ---- ---- 159.90 +.20 159.70 1685 ---- ---- ---- ---- 161.40 +.20 161.20 1690 ---- ---- ---- ---- 162.90 +.20 162.70 1695 ---- ---- ---- ---- 164.40 +.20 164.20 1700 ---- ---- ---- ---- 165.90 +.20 165.70 1705 ---- ---- ---- ---- 167.40 +.20 167.20 1710 ---- ---- ---- ---- 169.00 +.30 168.70 1715 ---- ---- ---- ---- 170.50 +.20 170.30 1720 ---- ---- ---- ---- 172.10 +.20 171.90 1725 ---- ---- ---- ---- 173.70 +.20 173.50 1730 ---- ---- ---- ---- 175.30 +.20 175.10 1735 ---- ---- ---- ---- 177.00 +.20 176.80 1740 ---- ---- ---- ---- 178.70 +.30 178.40 1745 ---- ---- ---- ---- 180.40 +.30 180.10 1750 ---- ---- ---- ---- 182.10 +.30 181.80 1755 ---- ---- ---- ---- 183.80 +.20 183.60 1760 ---- ---- ---- ---- 185.60 +.30 185.30 1765 ---- ---- ---- ---- 187.30 +.20 187.10 1770 ---- ---- ---- ---- 189.20 +.30 188.90 1775 ---- ---- ---- ---- 191.00 +.30 190.70 1780 ---- ---- ---- ---- 192.90 +.30 192.60 1785 ---- ---- ---- ---- 194.80 +.30 194.50 1790 ---- ---- ---- ---- 196.70 +.30 196.40 1795 ---- ---- ---- ---- 198.60 +.20 198.40 1800 ---- ---- ---- ---- 200.60 +.30 200.30 1805 ---- ---- ---- ---- 202.60 +.30 202.30 1810 ---- ---- ---- ---- 204.60 +.30 204.30 1815 ---- ---- ---- ---- 206.70 +.30 206.40 1820 ---- ---- ---- ---- 208.70 +.20 208.50 1825 ---- ---- ---- ---- 210.80 +.20 210.60 1830 ---- ---- ---- ---- 213.00 +.30 212.70 1835 ---- ---- ---- ---- 215.10 +.20 214.90 1840 ---- ---- ---- ---- 217.30 +.30 217.00 1845 ---- ---- ---- ---- 219.50 +.20 219.30 1850 ---- ---- ---- ---- 221.80 +.30 221.50 1855 ---- ---- ---- ---- 224.10 +.30 223.80 1860 ---- ---- ---- ---- 226.40 +.30 226.10 1865 ---- ---- ---- ---- 228.70 +.30 228.40 1870 ---- ---- ---- ---- 231.00 +.20 230.80 1875 ---- ---- ---- ---- 233.40 +.30 233.10 1880 ---- ---- ---- ---- 235.80 +.30 235.50 1885 ---- ---- ---- ---- 238.30 +.30 238.00 1890 ---- ---- ---- ---- 240.70 +.30 240.40 1895 ---- ---- ---- ---- 243.20 +.30 242.90 1900 ---- ---- ---- ---- 245.80 +.30 245.50 1905 ---- ---- ---- ---- 248.30 +.30 248.00 1910 ---- ---- ---- ---- 250.90 +.30 250.60 1915 ---- ---- ---- ---- 253.50 +.30 253.20 1920 ---- ---- ---- ---- 256.20 +.40 255.80 1925 ---- ---- ---- ---- 258.80 +.30 258.50 1930 ---- ---- ---- ---- 261.50 +.30 261.20 1935 ---- ---- ---- ---- 264.20 +.30 263.90 1940 ---- ---- ---- ---- 267.00 +.30 266.70 1945 ---- ---- ---- ---- 269.80 +.40 269.40 1950 ---- ---- ---- ---- 272.60 +.40 272.20 1955 ---- ---- ---- ---- 275.40 +.30 275.10 1960 ---- ---- ---- ---- 278.30 +.40 277.90 1965 ---- ---- ---- ---- 281.20 +.40 280.80 1970 ---- ---- ---- ---- 284.10 +.40 283.70 1975 ---- ---- ---- ---- 287.00 +.30 286.70 1980 ---- ---- ---- ---- 290.00 +.40 289.60 1985 ---- ---- ---- ---- 293.00 +.40 292.60 1990 ---- ---- ---- ---- 296.00 +.40 295.60 1995 ---- ---- ---- ---- 299.00 +.30 298.70 2000 ---- ---- ---- ---- 302.10 +.30 301.80 2005 ---- ---- ---- ---- 305.20 +.30 304.90 2010 ---- ---- ---- ---- 308.30 +.30 308.00 2015 ---- ---- ---- ---- 311.50 +.40 311.10 2020 ---- ---- ---- ---- 314.60 +.30 314.30 2025 ---- ---- ---- ---- 317.80 +.30 317.50 2030 ---- ---- ---- ---- 321.10 +.40 320.70 2035 ---- ---- ---- ---- 324.30 +.40 323.90 2040 ---- ---- ---- ---- 327.60 +.40 327.20 2045 ---- ---- ---- ---- 330.90 +.40 330.50 2050 ---- ---- ---- ---- 334.20 +.40 333.80 2055 ---- ---- ---- ---- 337.50 +.40 337.10 2060 ---- ---- ---- ---- 340.90 +.40 340.50 2065 ---- ---- ---- ---- 344.20 +.30 343.90 2070 ---- ---- ---- ---- 347.70 +.40 347.30 2075 ---- ---- ---- ---- 351.10 +.40 350.70 2080 ---- ---- ---- ---- 354.50 +.40 354.10 2085 ---- ---- ---- ---- 358.00 +.40 357.60 2090 ---- ---- ---- ---- 361.50 +.40 361.10 2095 ---- ---- ---- ---- 365.00 +.40 364.60 2100 ---- ---- ---- ---- 368.50 +.40 368.10 2105 ---- ---- ---- ---- 372.00 +.40 371.60 2110 ---- ---- ---- ---- 375.60 +.40 375.20 2115 ---- ---- ---- ---- 379.10 +.40 378.70 2120 ---- ---- ---- ---- 382.70 +.40 382.30 2125 ---- ---- ---- ---- 386.30 +.40 385.90 2130 ---- ---- ---- ---- 389.90 +.40 389.50 2135 ---- ---- ---- ---- 393.50 +.30 393.20 2140 ---- ---- ---- ---- 397.20 +.40 396.80 2145 ---- ---- ---- ---- 400.80 +.40 400.40 2150 ---- ---- ---- ---- 404.50 +.40 404.10 2155 ---- ---- ---- ---- 408.20 +.40 407.80 2160 ---- ---- ---- ---- 411.90 +.40 411.50 2165 ---- ---- ---- ---- 415.50 +.40 415.10 2170 ---- ---- ---- ---- 419.20 +.40 418.80 2175 ---- ---- ---- ---- 423.00 +.40 422.60 2180 ---- ---- ---- ---- 426.70 +.40 426.30 2185 ---- ---- ---- ---- 430.40 +.40 430.00 2190 ---- ---- ---- ---- 434.10 +.40 433.70 2195 ---- ---- ---- ---- 437.90 +.40 437.50 2200 ---- ---- ---- ---- 441.70 +.50 441.20 2205 ---- ---- ---- ---- 445.40 +.40 445.00 2210 ---- ---- ---- ---- 449.20 +.40 448.80 2215 ---- ---- ---- ---- 453.00 +.40 452.60 2220 ---- ---- ---- ---- 456.80 +.50 456.30 2225 ---- ---- ---- ---- 460.60 +.50 460.10 2230 ---- ---- ---- ---- 464.40 +.50 463.90 2235 ---- ---- ---- ---- 468.20 +.40 467.80 2240 ---- ---- ---- ---- 472.00 +.40 471.60 2245 ---- ---- ---- ---- 475.80 +.40 475.40 2250 ---- ---- ---- ---- 479.70 +.50 479.20 2255 ---- ---- ---- ---- 483.50 +.40 483.10 2260 ---- ---- ---- ---- 487.40 +.50 486.90 2270 ---- ---- ---- ---- 495.10 +.40 494.70 2275 ---- ---- ---- ---- 499.00 +.50 498.50 2280 ---- ---- ---- ---- 502.90 +.50 502.40 2290 ---- ---- ---- ---- 510.70 +.50 510.20 2300 ---- ---- ---- ---- 518.50 +.50 518.00 2310 ---- ---- ---- ---- 526.30 +.40 525.90 2320 ---- ---- ---- ---- 534.20 +.40 533.80 2325 ---- ---- ---- ---- 538.20 +.50 537.70 2330 ---- ---- ---- ---- 542.10 +.40 541.70 2340 ---- ---- ---- ---- 550.10 +.50 549.60 2350 ---- ---- ---- ---- 558.10 +.50 557.60 2360 ---- ---- ---- ---- 566.10 +.50 565.60 2375 ---- ---- ---- ---- 578.10 +.40 577.70 2400 ---- ---- ---- ---- 598.40 +.50 597.90 2425 ---- ---- ---- ---- 618.80 +.50 618.30 2450 ---- ---- ---- ---- 639.40 +.50 638.90 2475 ---- ---- ---- ---- 660.10 +.50 659.60 2500 ---- ---- ---- ---- 681.00 +.50 680.50 2525 ---- ---- ---- ---- 702.00 +.50 701.50 2550 ---- ---- ---- ---- 723.10 +.40 722.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11060 12771 178002 OG1 DEC22 Gold Weekly Friday Option - Week 1 CALL 1490 ---- 293.50B 272.80A 272.80A 270.00 -3.80 273.80 1495 ---- 288.30B 267.80A 267.80A 265.00 -3.80 268.80 1500 ---- 283.50B 262.70A 262.70A 260.00 -3.80 263.80 1505 ---- 278.30B 257.80A 257.80A 255.00 -3.80 258.80 1510 ---- 273.30B 252.80A 252.80A 250.00 -3.80 253.80 1515 ---- 268.30B 247.80A 247.80A 245.00 -3.80 248.80 1520 ---- 263.30B 242.80A 242.80A 240.00 -3.80 243.80 1525 ---- 258.30B 237.80A 237.80A 235.00 -3.80 238.80 1530 ---- 253.50B 232.80A 232.80A 230.00 -3.80 233.80 1535 ---- 248.50B 227.80A 227.80A 225.00 -3.80 228.80 1540 ---- 243.30B 222.80A 222.80A 220.00 -3.80 223.80 1545 ---- 238.30B 217.80A 217.80A 215.00 -3.80 218.80 1550 ---- 233.50B 212.70A 212.70A 210.00 -3.80 213.80 1555 ---- 228.30B 207.80A 207.80A 205.00 -3.80 208.80 1560 ---- 223.30B 199.30A 199.30A 200.00 -3.80 203.80 1565 ---- 218.50B 194.30A 194.30A 195.00 -3.80 198.80 1570 ---- 213.50B 189.30A 189.30A 190.00 -3.80 193.80 1575 ---- 208.50B 184.30A 184.30A 185.00 -3.80 188.80 1580 ---- 203.50B 179.30A 179.30A 180.00 -3.80 183.80 1585 ---- 198.50B 174.30A 174.30A 175.00 -3.80 178.80 1590 ---- 193.50B 169.30A 169.30A 170.00 -3.80 173.80 1595 ---- 188.50B 164.30A 164.30A 165.00 -3.80 168.80 1600 ---- 183.50B 158.70A 158.70A 160.00 -3.80 163.80 1 1605 ---- 178.50B 154.30A 154.30A 155.00 -3.80 158.80 1610 ---- 173.50B 149.30A 149.30A 150.00 -3.80 153.80 1615 ---- 168.50B 144.30A 144.30A 145.00 -3.80 148.80 1620 ---- 163.50B 139.30A 139.30A 140.00 -3.80 143.80 1625 ---- 158.90B 133.80A 133.80A 135.00 -3.80 138.80 1630 ---- 153.50B 129.30A 129.30A 130.00 -3.80 133.80 1635 ---- 148.50B 124.40A 124.40A 125.00 -3.80 128.80 1640 ---- 143.50B 119.40A 119.40A 120.00 -3.80 123.80 1645 ---- 138.50B 114.40A 114.40A 115.00 -3.80 118.80 1650 ---- 134.00B 108.80A 108.80A 110.00 -3.80 113.80 1655 ---- 128.50B 104.40A 104.40A 105.00 -3.80 108.80 1660 108.60 123.50B 99.40A 123.40B 100.00 -3.80 2 103.80 2 1665 ---- 118.50B 94.40A 94.40A 95.00 -3.80 98.80 1670 ---- 113.50B 89.40A 89.40A 90.00 -3.80 93.80 1675 ---- 109.00B 83.80A 83.80A 85.00 -3.80 88.80 1680 ---- 103.50B 79.40A 79.40A 80.00 -3.80 83.80 1685 ---- 98.50B 74.40A 74.40A 75.00 -3.80 78.80 46 1690 ---- 93.50B 69.50A 69.50A 70.10 -3.70 73.80 1695 ---- 88.50B 64.50A 64.50A 65.10 -3.80 68.90 1700 ---- 84.00B 59.00A 59.00A 60.20 -3.70 63.90 10 1705 ---- 78.50B 54.70A 54.70A 55.30 -3.70 59.00 3 1710 ---- 73.60B 49.80A 49.80A 50.40 -3.70 54.10 10 1715 ---- 68.70B 45.10A 45.10A 45.60 -3.60 49.20 2 1720 ---- 63.70B 39.80A 39.80A 40.90 -3.50 44.40 1725 ---- 59.10B 35.20A 35.20A 36.20 -3.50 1 39.70 61 1730 ---- 53.80B 30.80A 30.80A 31.70 -3.40 35.10 397 1735 ---- 48.90B 26.60A 26.60A 27.40 -3.20 30.60 1 10 1740 ---- 44.00B 22.60A 22.60A 23.30 -3.00 5 26.30 61 1745 ---- 39.50B 18.80A 18.80A 19.40 -2.90 22.30 61 1750 19.20 34.80B 15.40A 32.20A 15.90 -2.70 17 18.60 19 41 1755 22.60 30.20B 12.30A 30.20B 12.70 -2.50 51 15.20 3 71 1760 13.40 25.80B 9.50A 25.80B 10.10 -2.00 37 12.10 104 910 1765 15.50 21.60B 7.30A 16.90A 7.80 -1.70 139 9.50 80 157 1770 8.70 17.70B 5.50A 17.70B 5.80 -1.40 48 7.20 41 747 1775 7.30 14.10B 4.10A 14.10B 4.30 -1.10 161 5.40 28 244 1780 4.40 11.00B 3.00A 10.90B 3.10 -.90 375 4.00 337 364 1785 2.80 8.40B 2.10A 8.40B 2.20 -.70 352 2.90 213 210 1790 2.10 6.20B 1.60 5.90B 1.60 -.50 453 2.10 265 169 1795 2.30 4.40 1.20A 4.20A 1.10 -.40 192 1.50 48 67 1800 2.50 3.20 .70 3.00 .80 -.30 788 1.10 406 649 1805 1.50 2.20 .70A 2.10 .60 -.20 75 .80 138 280 1810 1.20 1.50B .50A 1.40 .40 -.10 37 .50 7 464 1815 1.00 1.00 1.00 1.00 .30 -.10 10 .40 5 441 1820 ---- .70B ---- .70B .20 -.10 6 .30 4 113 1825 .20 .50B .20 .50B .10 -.10 27 .20 14 383 1830 .30 .30 .20 .30B .10 UNCH 57 .10 10 93 1835 .20 .30 .20 .30 .10 UNCH 45 .10 35 196 1840 .20 .20 .10 .20 .10 UNCH 197 .10 311 322 1845 .20 .20 .20 .20 .10 UNCH 4 .10 2 21 1850 ---- ---- ---- ---- .10 UNCH 53 .10 38 1855 ---- ---- ---- ---- .10 UNCH .10 1 74 1860 ---- ---- ---- ---- .10 UNCH .10 5 1865 ---- ---- ---- ---- .10 UNCH .10 39 1870 ---- ---- ---- ---- .10 UNCH .10 51 1875 ---- ---- ---- ---- .10 UNCH .10 29 1880 ---- ---- ---- ---- .10 UNCH .10 320 1885 ---- ---- ---- ---- .10 UNCH .10 33 1890 ---- ---- ---- ---- .10 UNCH .10 1895 ---- ---- ---- ---- .10 UNCH .10 3 1900 ---- ---- ---- ---- .10 UNCH .10 23 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 2 1915 ---- ---- ---- ---- .10 UNCH .10 8 1920 ---- ---- ---- ---- .10 UNCH .10 1 1925 ---- ---- ---- ---- .10 UNCH .10 19 1930 ---- ---- ---- ---- .10 UNCH .10 11 1935 ---- ---- ---- ---- .10 UNCH .10 11 1940 ---- ---- ---- ---- .10 UNCH .10 10 1945 ---- ---- ---- ---- .10 UNCH .10 4 1950 ---- ---- ---- ---- .10 UNCH .10 19 1955 ---- ---- ---- ---- .10 UNCH .10 1 1960 ---- ---- ---- ---- .10 UNCH .10 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3132 2072 7308 OG1 DEC22 Gold Weekly Friday Option - Week 1 PUT 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 15 1500 ---- ---- ---- ---- .10 UNCH .10 6 1505 ---- ---- ---- ---- .10 UNCH .10 1 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 2 1525 ---- ---- ---- ---- .10 UNCH .10 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 194 1550 ---- ---- ---- ---- .10 UNCH .10 23 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 244 1590 ---- ---- ---- ---- .10 UNCH .10 193 1595 ---- ---- ---- ---- .10 UNCH .10 151 1600 ---- ---- ---- ---- .10 UNCH .10 42 1605 ---- ---- ---- ---- .10 UNCH .10 204 1610 .10 .10 .10 .10 .10 UNCH 1 .10 70 1615 ---- ---- ---- ---- .10 UNCH .10 33 1620 ---- ---- ---- ---- .10 UNCH .10 47 1625 ---- ---- ---- ---- .10 UNCH .10 156 1630 ---- ---- ---- ---- .10 UNCH .10 23 1635 ---- ---- ---- ---- .10 UNCH .10 8 1640 ---- ---- ---- ---- .10 UNCH .10 385 1645 ---- ---- ---- ---- .10 UNCH .10 57 1650 .10 .10 .10 .10 .10 UNCH 1 .10 292 1655 ---- ---- ---- ---- .10 UNCH .10 21 1660 .10 .10 .10 .10 .10 UNCH 1 .10 4 54 1665 ---- ---- ---- ---- .10 UNCH .10 56 1670 .10 .10 .10 .10 .10 UNCH 10 .10 29 1675 .20 .20 .10A .10A .10 UNCH 5 .10 13 27 1680 .20 .20 .10 .10 .10 UNCH 63 .10 25 311 1685 .20 .20 .10A .10A .10 UNCH 80 .10 78 1690 ---- .20B ---- .20B .20 +.10 2 .10 37 119 1695 ---- ---- ---- ---- .20 UNCH 25 .20 1 87 1700 .20 .20 .20 .20 .30 +.10 2 .20 3 185 1705 .40 .40 .20A .20A .40 +.10 2 .30 13 117 1710 .40 .40 .20A .20A .50 +.10 19 .40 2 294 1715 .40 .70B .20 .20 .70 +.20 153 .50 7 227 1720 .80 .90B .20 .20 1.00 +.30 24 .70 43 110 1725 .80 1.30B .30 .30A 1.30 +.30 115 1.00 16 190 1730 1.10 1.80 .30A .30A 1.80 +.40 16 1.40 1 424 1735 1.70 2.50B .40 .40 2.50 +.60 30 1.90 216 151 1740 2.80 3.50B .50 .50 3.40 +.70 1171 2.70 129 256 1745 4.10 4.80B .70A .70A 4.50 +.90 339 3.60 3 139 1750 3.60 6.20B .90 1.00 6.00 +1.10 1629 4.90 253 619 1755 6.40 8.20B 1.40 1.40 7.80 +1.30 420 6.50 109 303 1760 9.30 10.60B 2.00A 2.00A 10.20 +1.80 941 8.40 173 954 1765 6.00 13.30B 2.80 2.90B 12.90 +2.10 165 10.80 157 155 1770 13.50 16.50B 3.90A 4.10B 15.90 +2.40 279 13.50 43 168 1775 11.40 20.10B 5.40A 5.40A 19.40 +2.70 104 16.70 12 37 1780 13.20 24.00B 7.30 7.70B 23.20 +2.90 46 20.30 17 28 1785 15.30 28.20B 9.60A 9.60A 27.30 +3.10 19 24.20 50 57 1790 ---- 32.70B 12.50A 32.60B 31.70 +3.30 28.40 5 1795 24.80 37.20B 15.70A 15.70A 36.20 +3.40 3 32.80 7 1800 ---- 41.90B 19.30A 41.50B 40.90 +3.60 5 37.30 5 1805 ---- 46.80B 23.40A 46.70B 45.70 +3.70 42.00 1 1810 ---- 50.90B 27.70A 50.80B 50.50 +3.70 46.80 1815 ---- 55.80B 32.20A 55.60B 55.40 +3.70 51.70 1820 ---- 60.80B 36.80A 60.70B 60.30 +3.70 56.60 1825 ---- 66.50B 41.60A 66.00B 65.20 +3.70 61.50 1830 ---- 70.70B 46.80A 70.60B 70.20 +3.80 66.40 1835 ---- 75.70B 51.70A 75.60B 75.20 +3.80 71.40 1840 ---- 80.70B 56.60A 80.60B 80.20 +3.80 76.40 1845 ---- 85.70B 61.60A 85.60B 85.20 +3.80 81.40 1850 ---- 91.40B 66.20A 90.80B 90.20 +3.80 86.40 1855 ---- 95.70B 71.50A 95.60B 95.20 +3.80 91.40 1860 ---- 100.70B 76.60A 100.60B 100.20 +3.80 96.40 1865 ---- 105.70B 81.60A 105.60B 105.20 +3.80 101.40 1870 ---- 110.70B 86.60A 110.60B 110.20 +3.80 106.40 1875 ---- 116.40B 91.10A 115.90B 115.20 +3.80 111.40 1880 ---- 120.70B 96.60A 120.60B 120.20 +3.80 116.40 1885 ---- 125.70B 101.60A 125.60B 125.20 +3.80 121.40 1890 ---- 130.70B 106.60A 130.60B 130.20 +3.80 126.40 1895 ---- 135.70B 111.60A 135.60B 135.20 +3.80 131.40 1900 ---- 140.70B 116.50A 140.60B 140.20 +3.80 136.40 1905 ---- 145.70B 121.60A 145.60B 145.20 +3.80 141.40 1910 ---- 150.70B 126.60A 150.60B 150.20 +3.80 146.40 1915 ---- 155.70B 131.60A 155.60B 155.20 +3.80 151.40 1920 ---- 160.70B 136.60A 160.60B 160.20 +3.80 156.40 1925 ---- 165.70B 141.60A 165.60B 165.20 +3.80 161.40 1930 ---- 170.70B 146.60A 170.60B 170.20 +3.80 166.40 1935 ---- 175.70B 151.60A 175.60B 175.20 +3.80 171.40 1940 ---- 180.70B 156.60A 180.60B 180.20 +3.80 176.40 1945 ---- 185.70B 161.60A 185.60B 185.20 +3.80 181.40 1950 ---- 190.70B 166.50A 190.60B 190.20 +3.80 186.40 1955 ---- 195.70B 171.60A 195.60B 195.20 +3.80 191.40 1960 ---- 199.50B 176.60A 199.50B 200.20 +3.80 196.40 1965 ---- 202.30B 181.60A 202.20B 205.20 +3.80 201.40 1970 ---- 207.30B 186.80A 207.20B 210.20 +3.80 206.40 1975 ---- 212.30B 191.70A 212.20B 215.20 +3.80 211.40 1980 ---- 217.30B 196.70A 217.20B 220.20 +3.80 216.40 1985 ---- 222.30B 201.70A 222.20B 225.20 +3.80 221.40 1990 ---- 227.30B 206.70A 227.20B 230.20 +3.80 226.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5670 1327 7362 OG2 DEC22 Gold Weekly Friday Option - Week 2 CALL 1555 ---- 228.50B 207.80A 207.80A 204.90 -3.80 208.70 1560 ---- 223.50B 199.30A 199.30A 199.90 -3.80 203.70 1565 ---- 218.50B 194.30A 194.30A 194.90 -3.80 198.70 1570 ---- 213.50B 189.30A 189.30A 189.90 -3.80 193.70 1575 ---- 208.90B 183.70A 183.70A 184.90 -3.80 188.70 1580 ---- 203.50B 179.30A 179.30A 179.90 -3.80 183.70 1585 ---- 198.50B 174.30A 174.30A 174.90 -3.80 178.70 1590 ---- 193.50B 169.40A 169.40A 169.90 -3.80 173.70 1595 ---- 188.50B 164.40A 164.40A 164.90 -3.80 168.70 1600 ---- 183.90B 158.80A 158.80A 159.90 -3.80 163.70 1605 ---- 178.50B 154.40A 154.40A 154.90 -3.80 158.70 1610 ---- 173.40B 149.40A 149.40A 149.90 -3.80 153.70 1615 ---- 168.40B 144.40A 144.40A 144.90 -3.80 148.70 1620 ---- 163.40B 139.40A 139.40A 139.90 -3.80 143.70 1625 ---- 159.00B 133.80A 133.80A 134.90 -3.80 138.70 1630 ---- 153.50B 129.40A 129.40A 129.90 -3.80 133.70 1635 ---- 148.50B 124.40A 124.40A 124.90 -3.80 128.70 1640 ---- 143.50B 119.40A 119.40A 120.00 -3.80 123.80 1645 ---- 138.50B 114.40A 114.40A 115.00 -3.80 118.80 1650 ---- 134.00B 109.00A 109.00A 110.00 -3.80 113.80 1 1655 ---- 128.50B 104.50A 104.50A 105.10 -3.70 108.80 1660 ---- 123.50B 99.60A 99.60A 100.10 -3.80 103.90 1665 ---- 118.50B 94.60A 94.60A 95.20 -3.70 98.90 1670 ---- 113.50B 89.70A 89.70A 90.30 -3.70 94.00 1675 ---- 109.00B 84.20A 84.20A 85.30 -3.80 89.10 1680 ---- 103.70B 79.90A 79.90A 80.50 -3.70 84.20 1685 ---- 98.70B 75.10A 75.10A 75.60 -3.70 79.30 1690 ---- 93.80B 70.30A 70.30A 70.80 -3.60 74.40 18 1695 ---- 88.90B 64.90A 64.90A 66.00 -3.60 69.60 1700 ---- 84.20B 60.20A 60.20A 61.20 -3.60 64.80 1705 ---- 79.00B 55.60A 55.60A 56.60 -3.50 60.10 1710 ---- 74.10B 51.00A 51.00A 52.00 -3.50 55.50 1 1715 ---- 69.30B 46.60A 46.60A 47.50 -3.50 51.00 1720 ---- 64.80B 42.30A 42.30A 43.20 -3.30 46.50 1725 ---- 60.00B 38.20A 38.20A 39.00 -3.20 42.20 6 1730 ---- 55.30B 34.20A 34.20A 34.90 -3.20 38.10 2 2 1735 ---- 50.70B 30.40A 30.40A 31.10 -3.00 34.10 1740 ---- 46.20B 26.80A 26.80A 27.40 -2.80 30.20 1745 ---- 41.80B 23.40A 23.40A 24.00 -2.60 26.60 1 1 1750 21.30 37.60B 20.30A 37.60B 20.80 -2.40 2 23.20 3 10 1755 19.30 33.50B 17.40A 33.50B 17.90 -2.20 11 20.10 5 14 1760 18.40 29.50B 14.70A 14.70A 15.20 -2.00 1 17.20 143 1765 ---- 25.90B 12.40A 12.40A 12.80 -1.80 14.60 60 76 1770 ---- 22.40B 10.40A 10.40A 10.70 -1.60 12.30 33 70 1775 11.40 19.30B 8.70A 8.70A 8.90 -1.30 34 10.20 293 279 1780 10.80 16.40B 7.20A 7.20A 7.30 -1.20 2 8.50 3 47 1785 10.80 13.90B 5.90A 13.40A 6.00 -1.00 15 7.00 14 12 1790 8.80 11.60B 4.80A 11.20A 4.90 -.80 69 5.70 52 52 1795 6.20 9.50B 3.90A 8.70A 4.00 -.60 13 4.60 51 24 1800 4.70 7.80B 3.20A 7.80B 3.20 -.60 82 3.80 16 414 1805 ---- 6.30B 2.60A 6.30B 2.50 -.50 3.00 75 79 1810 3.80 5.10B 2.10A 4.70A 2.00 -.50 6 2.50 4 23 1815 3.20 4.00B 1.80A 4.00B 1.60 -.40 3 2.00 3 4 1820 2.50 3.20B 1.40A 3.20B 1.30 -.30 3 1.60 5 339 1825 1.60 2.50B 1.20A 2.50B 1.10 -.20 324 1.30 317 1830 ---- 2.00B 1.00A 2.00B .90 -.20 2 1.10 4 28 1835 ---- 1.60B .80A 1.60B .70 -.20 .90 14 1840 1.30 1.30 .70A .70A .60 -.10 4 .70 3 25 1845 ---- 1.10B ---- 1.10B .50 -.10 .60 1 11 1850 ---- .90B ---- .90B .40 -.10 2 .50 42 1855 .60 .70B .50A .50A .40 UNCH 1 .40 5 10 1860 ---- .60B ---- .60B .30 -.10 5 .40 5 5 1865 ---- .50B ---- .50B .30 UNCH .30 5 10 1870 .40 .40 .40 .40 .30 UNCH 5 .30 46 1875 ---- .30B ---- .30B .20 UNCH 17 .20 150 1880 .30 .30 .30 .30 .20 UNCH 70 .20 3 1885 ---- ---- ---- ---- .20 UNCH .20 1890 ---- .20B ---- .20B .20 +.10 .10 3 6 1895 .20 .20 .20 .20 .10 UNCH 1 .10 1900 .20 .20 .20 .20 .10 UNCH 1 .10 23 1905 ---- ---- ---- ---- .10 UNCH .10 1 21 1910 ---- ---- ---- ---- .10 UNCH .10 1915 ---- ---- ---- ---- .10 UNCH .10 3 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 1 1935 ---- ---- ---- ---- .10 UNCH .10 1940 ---- ---- ---- ---- .10 UNCH .10 2 1945 ---- ---- ---- ---- .10 UNCH .10 1950 ---- ---- ---- ---- .10 UNCH .10 5 1955 ---- ---- ---- ---- .10 UNCH .10 1960 .10 .10 .10 .10 .10 UNCH 1 .10 1 1965 ---- ---- ---- ---- .10 UNCH .10 1970 ---- ---- ---- ---- .10 UNCH .10 1975 ---- ---- ---- ---- .10 UNCH .10 1980 ---- ---- ---- ---- .10 UNCH .10 1985 ---- ---- ---- ---- .10 UNCH .10 1990 ---- ---- ---- ---- .10 UNCH .10 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 674 647 2339 OG2 DEC22 Gold Weekly Friday Option - Week 2 PUT 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 1565 ---- ---- ---- ---- .10 UNCH .10 1570 ---- ---- ---- ---- .10 UNCH .10 1575 ---- ---- ---- ---- .10 UNCH .10 1580 ---- ---- ---- ---- .10 UNCH .10 1585 ---- ---- ---- ---- .10 UNCH .10 1590 ---- ---- ---- ---- .10 UNCH .10 12 1595 ---- ---- ---- ---- .10 UNCH .10 10 1600 ---- ---- ---- ---- .10 UNCH .10 1 56 1605 ---- ---- ---- ---- .10 UNCH .10 5 1610 ---- ---- ---- ---- .10 UNCH .10 5 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 20 1630 ---- ---- ---- ---- .10 UNCH .10 21 1635 .20 .20 .20 .20 .10 UNCH 1 .10 22 1640 ---- ---- ---- ---- .10 UNCH .10 45 1645 ---- ---- ---- ---- .20 UNCH .20 4 1650 .20 .20 .20 .20 .20 UNCH 1 .20 3 1655 ---- ---- ---- ---- .20 UNCH .20 1660 ---- ---- .20A .20A .30 UNCH 67 .30 3 25 1665 ---- ---- .20A .20A .30 UNCH .30 1 1670 ---- ---- .20A .20A .40 UNCH .40 57 1675 ---- ---- .20A .20A .50 +.10 .40 3 1680 ---- ---- .30A .30A .60 +.10 3 .50 6 29 1685 ---- ---- .30A .30A .70 +.10 5 .60 5 8 1690 .70 .80 .40A .40A .90 +.10 8 .80 5 1695 .70 .70 .40A 1.00B 1.10 +.10 2 1.00 15 1700 1.00 1.30B .40A .40A 1.40 +.20 7 1.20 11 75 1705 ---- 1.70B .60A .60A 1.70 +.20 1.50 180 1710 1.30 2.10B .60 .60 2.20 +.40 30 1.80 1 341 1715 ---- 2.70B .80A 2.70B 2.70 +.40 6 2.30 1 61 1720 1.10 3.30B 1.10 1.10 3.30 +.40 1 2.90 165 1725 3.60 4.20B 1.30A 4.20B 4.10 +.50 48 3.60 8 122 1730 3.20 5.10B 1.60A 2.70B 5.10 +.70 13 4.40 50 39 1735 2.90 6.30B 2.00 2.00 6.20 +.80 11 5.40 105 105 1740 5.60 7.70B 2.50A 7.70B 7.50 +.90 10 6.60 46 64 1745 5.10 9.30B 3.10A 3.10A 9.10 +1.20 68 7.90 8 1750 7.50 11.20B 3.90A 3.90A 10.90 +1.40 154 9.50 163 121 1755 5.00 13.30B 4.80A 4.80A 13.00 +1.60 11 11.40 7 1760 9.80 15.70B 5.90A 5.90A 15.30 +1.80 6 13.50 10 209 1765 13.30 18.40B 7.20A 7.20A 17.90 +2.00 3 15.90 68 129 1770 18.40 21.30B 8.80A 8.80A 20.80 +2.20 4 18.60 71 1775 ---- 24.50B 10.60A 24.50B 24.00 +2.50 2 21.50 20 30 1780 17.00 28.00B 12.70A 12.70A 27.40 +2.60 6 24.80 1 1785 ---- 31.80B 15.10A 31.60B 31.10 +2.80 28.30 1790 ---- 35.80B 17.90A 35.60B 35.00 +3.00 32.00 2 1795 ---- 39.90B 20.90A 39.40B 39.00 +3.10 35.90 1800 ---- 44.20B 24.10A 43.70B 43.20 +3.20 40.00 1 1805 ---- 48.60B 27.60A 48.20B 47.60 +3.30 44.30 1810 ---- 53.20B 31.40A 53.10B 52.10 +3.40 48.70 1815 ---- 57.80B 35.30A 57.30B 56.70 +3.40 53.30 1820 ---- 62.40B 39.50A 62.40B 61.40 +3.50 57.90 1825 ---- 67.30B 43.80A 66.80B 66.10 +3.50 62.60 1830 ---- 72.10B 48.30A 71.60B 70.90 +3.60 67.30 1835 ---- 76.20B 52.80A 76.10B 75.80 +3.70 72.10 1840 ---- 81.10B 57.50A 81.00B 80.60 +3.60 77.00 1845 ---- 86.00B 62.20A 85.80B 85.50 +3.60 81.90 1850 ---- 91.60B 67.00A 91.20B 90.50 +3.70 86.80 1855 ---- 95.90B 72.10A 95.80B 95.40 +3.70 91.70 1860 ---- 100.90B 77.10A 100.80B 100.40 +3.80 96.60 1865 ---- 105.80B 81.90A 105.60B 105.30 +3.80 101.50 1870 ---- 110.80B 86.80A 110.70B 110.30 +3.80 106.50 1875 ---- 116.50B 91.50A 116.00B 115.30 +3.80 111.50 1880 ---- 120.80B 96.70A 120.70B 120.20 +3.80 116.40 1885 ---- 125.80B 101.70A 125.70B 125.20 +3.80 121.40 1890 ---- 130.70B 106.60A 130.50B 130.20 +3.80 126.40 1895 ---- 135.70B 111.60A 135.60B 135.20 +3.90 131.30 1900 ---- 141.40B 116.30A 140.90B 140.10 +3.80 136.30 1905 ---- 145.70B 121.60A 145.60B 145.10 +3.80 141.30 1910 ---- 150.70B 126.60A 150.60B 150.10 +3.80 146.30 1915 ---- 155.70B 131.60A 155.60B 155.10 +3.80 151.30 1920 ---- 160.70B 136.60A 160.60B 160.10 +3.80 156.30 1925 ---- 166.40B 141.10A 165.80B 165.10 +3.80 161.30 1930 ---- 170.70B 146.60A 170.60B 170.10 +3.80 166.30 1935 ---- 175.70B 151.60A 175.60B 175.10 +3.80 171.30 1940 ---- 180.70B 156.60A 180.60B 180.10 +3.80 176.30 1945 ---- 185.70B 161.60A 185.60B 185.10 +3.80 181.30 1950 ---- 191.40B 166.10A 191.30B 190.10 +3.80 186.30 1955 ---- 195.70B 171.60A 195.60B 195.10 +3.80 191.30 1960 ---- 199.50B 176.80A 199.50B 200.10 +3.80 196.30 1965 ---- 202.30B 181.80A 202.20B 205.10 +3.80 201.30 1970 ---- 207.30B 186.70A 207.20B 210.10 +3.80 206.30 1975 ---- 212.30B 191.80A 212.20B 215.10 +3.80 211.30 1980 ---- 217.30B 196.80A 217.20B 220.10 +3.80 216.30 1985 ---- 222.30B 201.70A 222.20B 225.10 +3.80 221.30 1990 ---- 227.30B 206.50A 227.20B 230.10 +3.80 226.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 467 498 2077 OG3 DEC22 Gold Weekly Friday Option - Week 3 CALL 1555 ---- 228.50B 207.80A 207.80A 204.90 -3.80 208.70 1560 ---- 223.50B 199.40A 199.40A 199.90 -3.80 203.70 1565 ---- 218.50B 194.40A 194.40A 194.90 -3.80 198.70 1570 ---- 213.50B 189.40A 189.40A 189.90 -3.90 193.80 1575 ---- 209.00B 183.80A 183.80A 184.90 -3.90 188.80 1580 ---- 203.50B 179.40A 179.40A 180.00 -3.80 183.80 1585 ---- 198.50B 174.50A 174.50A 175.00 -3.80 178.80 1590 ---- 193.50B 169.50A 169.50A 170.00 -3.80 173.80 1595 ---- 188.50B 164.50A 164.50A 165.00 -3.80 168.80 1600 ---- 184.00B 159.00A 159.00A 160.10 -3.80 163.90 1605 ---- 178.50B 154.60A 154.60A 155.10 -3.80 158.90 1610 ---- 173.50B 149.60A 149.60A 150.10 -3.80 153.90 1615 ---- 168.50B 144.70A 144.70A 145.20 -3.80 149.00 1620 ---- 163.70B 139.70A 139.70A 140.30 -3.70 144.00 1625 ---- 159.10B 134.20A 134.20A 135.30 -3.80 139.10 1630 ---- 153.70B 129.90A 129.90A 130.40 -3.80 134.20 1635 ---- 148.80B 125.00A 125.00A 125.50 -3.80 129.30 1640 ---- 143.80B 120.20A 120.20A 120.60 -3.80 124.40 1645 ---- 138.90B 115.30A 115.30A 115.80 -3.70 119.50 1650 ---- 134.30B 110.00A 110.00A 110.90 -3.80 114.70 1655 ---- 129.00B 105.70A 105.70A 106.10 -3.80 109.90 1660 ---- 124.10B 100.40A 100.40A 101.30 -3.80 105.10 1665 ---- 119.20B 95.50A 95.50A 96.50 -3.80 100.30 1670 ---- 114.30B 90.80A 90.80A 91.80 -3.80 95.60 1675 ---- 109.80B 86.20A 86.20A 87.20 -3.70 90.90 1680 ---- 104.70B 81.60A 81.60A 82.50 -3.70 86.20 1685 ---- 100.20B 77.00A 77.00A 78.00 -3.60 81.60 1690 ---- 95.40B 72.60A 72.60A 73.50 -3.60 77.10 1695 ---- 90.70B 68.20A 68.20A 69.10 -3.50 72.60 1700 ---- 86.00B 63.90A 63.90A 64.70 -3.50 68.20 1705 ---- 81.40B 59.70A 59.70A 60.50 -3.30 63.80 1710 ---- 76.80B 55.60A 55.60A 56.40 -3.20 59.60 1715 ---- 72.20B 51.60A 51.60A 52.30 -3.20 55.50 1720 ---- 67.80B 47.70A 47.70A 48.40 -3.10 51.50 1725 ---- 63.40B 44.00A 44.00A 44.60 -3.10 47.70 1730 ---- 59.10B 40.40A 40.40A 41.00 -2.90 43.90 2 1735 ---- 55.00B 37.00A 37.00A 37.50 -2.90 40.40 1740 ---- 50.90B 33.80A 33.80A 34.20 -2.70 36.90 1745 ---- 47.00B 30.70A 30.70A 31.00 -2.60 33.60 1 1750 ---- 43.20B 27.80A 27.80A 28.10 -2.40 30.50 202 1755 ---- 39.60B 24.90A 24.90A 25.30 -2.30 27.60 7 1760 25.80 36.10B 22.30A 22.30A 22.70 -2.10 1 24.80 1 52 1765 ---- 32.80B 19.80A 19.80A 20.30 -1.90 1 22.20 6 58 1770 20.80 29.70B 17.60A 29.70B 18.10 -1.70 8 19.80 26 1775 18.50 26.80B 15.60A 20.90A 16.00 -1.60 35 17.60 17 105 1780 16.50 24.10B 13.80A 13.80A 14.10 -1.50 7 15.60 10 50 1785 ---- 21.50B 12.20A 12.20A 12.40 -1.40 4 13.80 6 1790 ---- 19.20B 10.70A 10.70A 10.80 -1.40 5 12.20 3 35 1795 ---- 17.00B 9.40A 9.40A 9.50 -1.20 2 10.70 18 1800 ---- 15.00B 8.20A 8.20A 8.30 -1.00 2 9.30 18 1805 8.20 13.20B 7.10A 7.10A 7.20 -.90 15 8.10 14 1810 7.40 11.50B 6.20A 11.50B 6.20 -.80 5 7.00 65 1815 ---- 10.00B 5.40A 5.40A 5.40 -.70 14 6.10 1 20 1820 ---- 8.70B 4.70A 4.70A 4.70 -.60 5.30 2 1825 ---- 7.50B 4.10A 4.10A 4.10 -.50 505 4.60 1 22 1830 5.00 6.60 3.50A 6.50A 3.50 -.40 17 3.90 10 1835 4.30 5.70B 3.10A 5.50 3.00 -.40 3 3.40 2 1840 4.30 4.90 2.70A 4.90 2.60 -.30 8 2.90 1 1845 ---- 4.20B 2.40A 4.20B 2.20 -.30 2.50 1 1850 3.20 3.70 2.10A 3.70 1.90 -.30 13 2.20 20 184 1855 ---- 3.10B 1.80A 3.10B 1.70 -.20 1.90 17 1860 2.30 2.70B 1.60A 2.70B 1.40 -.30 6 1.70 3 1865 1.80 2.40B 1.40A 2.40B 1.30 -.20 14 1.50 1870 1.60 2.10B 1.20A 2.10B 1.10 -.20 7 1.30 1 1 1875 1.60 1.80B 1.60 1.50A 1.00 -.10 9 1.10 1880 1.60 1.60 1.60 1.60 .80 -.20 2 1.00 1 1885 ---- 1.40B ---- 1.40B .70 -.20 .90 2 1890 ---- 1.20B ---- 1.20B .60 -.20 .80 7 1895 ---- 1.10B ---- 1.10B .60 -.10 .70 1900 .70 1.00 .60 1.00 .50 -.10 336 .60 37 1905 ---- .80B ---- .80B .40 -.20 .60 6 1910 ---- .70B ---- .70B .40 -.10 .50 10 1915 ---- .60B ---- .60B .30 -.10 .40 4 1920 ---- .60B ---- .60B .30 -.10 .40 1925 ---- .50B ---- .50B .30 -.10 .40 1930 ---- .40B ---- .40B .20 -.10 .30 2 1935 ---- .40B ---- .40B .20 -.10 .30 1940 ---- ---- ---- ---- .20 -.10 .30 1945 ---- .30B ---- .30B .20 UNCH .20 1950 ---- .30B ---- .30B .10 -.10 .20 3 1 1955 ---- ---- ---- ---- .10 -.10 .20 11 1960 ---- ---- ---- ---- .10 -.10 .20 1965 ---- ---- ---- ---- .10 -.10 .20 2 1970 .20 .20 .20 .20 .10 UNCH 6 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1025 63 1005 OG3 DEC22 Gold Weekly Friday Option - Week 3 PUT 1555 ---- ---- ---- ---- .10 -.10 .20 1560 ---- ---- ---- ---- .10 -.10 .20 1565 ---- ---- ---- ---- .10 -.10 .20 1570 ---- ---- ---- ---- .10 -.10 .20 1575 ---- ---- ---- ---- .20 UNCH .20 5 1580 ---- ---- ---- ---- .20 UNCH .20 1585 ---- ---- ---- ---- .20 UNCH .20 1590 ---- ---- .20A .20A .20 -.10 .30 1595 ---- ---- .20A .20A .30 UNCH .30 1600 ---- ---- .20A .20A .30 UNCH .30 7 1605 ---- ---- ---- ---- .30 UNCH .30 1610 ---- ---- .30A .30A .40 UNCH 21 .40 10 23 1615 ---- ---- .30A .30A .40 UNCH .40 1 1620 .30 .30 .30 .30 .50 UNCH 6 .50 6 1625 ---- ---- .40A .40A .60 +.10 .50 5 1630 ---- ---- .40A .40A .70 +.10 .60 1 1635 ---- ---- .40A .40A .80 +.10 .70 1 1640 ---- ---- .50A .50A .90 +.10 .80 2 1645 ---- ---- .60A .60A 1.00 UNCH 1 1.00 6 1650 ---- ---- .60A .60A 1.10 UNCH 12 1.10 1 9 1655 ---- ---- .70A .70A 1.30 UNCH 1.30 1 1660 ---- ---- .80A .80A 1.50 UNCH 1.50 1 1665 1.60 1.60 .90A .90A 1.80 +.10 2 1.70 1 6 1670 1.50 2.00B 1.00A 1.00A 2.00 UNCH 2 2.00 4 8 1675 1.10 1.10 1.10 1.10 2.40 +.10 8 2.30 7 1680 ---- 2.70B 1.40A 1.40A 2.80 +.20 1 2.60 7 1685 ---- 3.10B 1.60A 1.60A 3.20 +.20 2 3.00 2 2 1690 ---- 3.60B 1.80A 3.60B 3.70 +.20 3.50 1 2 1695 ---- 4.20B 2.10A 4.20B 4.30 +.30 4.00 2 1700 3.70 4.90B 2.40A 2.40A 4.90 +.30 1 4.60 3 20 1705 ---- 5.60B 2.80A 5.60B 5.70 +.50 5.20 8 13 1710 4.10 6.50B 3.20A 3.20A 6.50 +.50 1 6.00 13 1715 ---- 7.50B 3.60A 7.50B 7.50 +.60 6.90 1720 7.20 8.60B 4.20A 4.20A 8.60 +.70 7 7.90 7 14 1725 4.90 9.90B 4.80A 4.90 9.80 +.80 8 9.00 24 1730 ---- 11.30B 5.60A 11.30B 11.10 +.80 10.30 8 39 1735 ---- 12.80B 6.40A 12.80B 12.60 +.90 11.70 1 3 1740 ---- 14.50B 7.40A 14.50B 14.30 +1.00 13.30 6 7 1745 11.10 16.40B 8.40A 11.20B 16.10 +1.10 10 15.00 1750 ---- 18.50B 9.60A 18.50B 18.20 +1.40 8 16.80 4 103 1755 ---- 20.80B 11.00A 20.80B 20.40 +1.50 18.90 3 1760 21.00 23.20B 12.60A 12.60A 22.80 +1.70 7 21.10 108 1765 18.00 25.80B 14.30A 14.30A 25.40 +1.90 10 23.50 10 10 1770 26.00 28.60B 16.10A 16.10A 28.20 +2.10 1 26.10 8 21 1775 25.90 31.60B 18.10A 18.10A 31.10 +2.20 8 28.90 14 37 1780 21.20 34.70B 20.40A 21.90B 34.20 +2.30 2 31.90 1785 ---- 38.10B 22.80A 37.90B 37.40 +2.30 35.10 1790 ---- 41.60B 25.40A 41.40B 40.90 +2.50 38.40 1 1795 ---- 45.30B 28.40A 45.10B 44.50 +2.60 41.90 1800 ---- 49.10B 31.40A 48.90B 48.30 +2.70 45.60 1805 ---- 53.10B 34.50A 52.60B 52.20 +2.90 49.30 1810 ---- 57.20B 37.90A 57.10B 56.30 +3.00 53.30 1815 ---- 61.40B 41.40A 60.90B 60.40 +3.10 57.30 1820 ---- 65.70B 45.00A 65.20B 64.70 +3.20 61.50 1825 ---- 69.90B 48.80A 69.90B 69.10 +3.30 65.80 1 1830 ---- 74.50B 52.80A 74.00B 73.50 +3.40 70.10 1835 ---- 79.10B 56.90A 79.00B 78.00 +3.40 74.60 1840 ---- 83.70B 61.10A 83.20B 82.60 +3.50 79.10 1845 ---- 88.20B 65.40A 88.20B 87.20 +3.50 83.70 1850 ---- 93.00B 69.80A 92.50B 91.90 +3.50 88.40 1855 ---- 97.80B 74.30A 97.20B 96.60 +3.50 93.10 1860 ---- 102.60B 78.90A 102.00B 101.40 +3.60 97.80 1865 ---- 107.40B 83.50A 106.80B 106.20 +3.60 102.60 1870 ---- 111.60B 88.20A 111.50B 111.10 +3.70 107.40 1875 ---- 117.00B 92.90A 116.60B 115.90 +3.60 112.30 1880 ---- 121.30B 97.70A 121.20B 120.80 +3.60 117.20 1885 ---- 126.20B 102.50A 126.10B 125.70 +3.70 122.00 1890 ---- 131.20B 107.30A 131.10B 130.60 +3.70 126.90 1895 ---- 136.10B 112.40A 136.00B 135.50 +3.70 131.80 1900 ---- 141.70B 117.00A 141.20B 140.40 +3.60 136.80 1905 ---- 146.00B 122.10A 145.90B 145.40 +3.70 141.70 1910 ---- 150.90B 127.00A 150.80B 150.30 +3.70 146.60 1915 ---- 155.90B 132.00A 155.80B 155.30 +3.70 151.60 1920 ---- 160.80B 136.90A 160.70B 160.30 +3.80 156.50 1925 ---- 166.50B 141.60A 166.00B 165.20 +3.70 161.50 1930 ---- 170.80B 146.80A 170.70B 170.20 +3.70 166.50 1935 ---- 175.80B 151.70A 175.70B 175.20 +3.80 171.40 1940 ---- 180.70B 156.70A 180.60B 180.20 +3.80 176.40 1945 ---- 185.70B 161.70A 185.60B 185.10 +3.70 181.40 1950 ---- 191.40B 166.30A 191.30B 190.10 +3.70 186.40 1955 ---- 195.70B 171.60A 195.60B 195.10 +3.70 191.40 1960 ---- 197.30B 176.60A 197.20B 200.10 +3.80 196.30 1965 ---- 202.30B 181.70A 202.20B 205.10 +3.80 201.30 1970 ---- 207.30B 186.60A 207.20B 210.10 +3.80 206.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 118 88 519 OG4 DEC22 Gold Weekly Friday Option - Week 4 CALL 1555 ---- 228.40B 207.90A 207.90A 204.90 -3.80 208.70 1560 ---- 223.40B 202.90A 202.90A 200.00 -3.70 203.70 1565 ---- 218.40B 197.80A 197.80A 195.00 -3.80 198.80 1570 ---- 213.40B 192.90A 192.90A 190.00 -3.80 193.80 1575 ---- 209.00B 183.90A 183.90A 185.00 -3.80 188.80 1580 ---- 203.50B 182.90A 182.90A 180.10 -3.70 183.80 1585 ---- 198.50B 178.00A 178.00A 175.10 -3.80 178.90 1590 ---- 193.50B 173.00A 173.00A 170.20 -3.70 173.90 1595 ---- 188.60B 168.10A 168.10A 165.20 -3.80 169.00 1600 ---- 184.10B 159.20A 159.20A 160.30 -3.70 164.00 1605 ---- 178.70B 158.20A 158.20A 155.40 -3.70 159.10 1610 ---- 173.70B 153.30A 153.30A 150.40 -3.80 154.20 1615 ---- 168.60B 148.40A 148.40A 145.50 -3.80 149.30 1620 ---- 163.80B 143.50A 143.50A 140.60 -3.80 144.40 1625 ---- 159.20B 134.80A 134.80A 135.80 -3.70 139.50 1630 ---- 153.90B 133.80A 133.80A 130.90 -3.70 134.60 1635 ---- 149.00B 128.90A 128.90A 126.00 -3.80 129.80 1640 ---- 144.10B 124.10A 124.10A 121.20 -3.80 125.00 1645 ---- 139.20B 119.30A 119.30A 116.40 -3.70 120.10 1650 ---- 134.70B 110.70A 110.70A 111.70 -3.70 115.40 1655 ---- 129.40B 109.80A 109.80A 106.90 -3.70 110.60 1660 ---- 124.60B 105.00A 105.00A 102.20 -3.70 105.90 1665 ---- 119.80B 100.40A 100.40A 97.60 -3.60 101.20 1670 ---- 115.00B 94.10A 94.10A 93.00 -3.60 96.60 1675 ---- 110.60B 87.60A 87.60A 88.40 -3.60 92.00 1680 ---- 105.50B 83.10A 83.10A 83.90 -3.60 87.50 1685 ---- 100.80B 78.80A 78.80A 79.50 -3.50 83.00 1690 ---- 96.00B 74.30A 74.30A 75.10 -3.50 78.60 1695 ---- 91.50B 70.10A 70.10A 70.80 -3.50 74.30 1700 ---- 87.20B 66.00A 66.00A 66.60 -3.40 70.00 1705 ---- 82.70B 62.00A 62.00A 62.50 -3.40 65.90 1710 ---- 78.20B 57.90A 57.90A 58.50 -3.30 61.80 1715 ---- 73.90B 54.10A 54.10A 54.60 -3.30 57.90 1720 ---- 69.50B 50.40A 50.40A 50.80 -3.20 54.00 1725 ---- 65.30B 46.80A 46.80A 47.20 -3.10 50.30 1730 ---- 61.20B 43.30A 43.30A 43.60 -3.10 46.70 1735 ---- 57.20B 40.00A 40.00A 40.30 -2.90 43.20 1740 ---- 53.30B 36.90A 36.90A 37.10 -2.80 39.90 8 3 1745 ---- 49.50B 33.90A 33.90A 34.00 -2.70 36.70 1750 ---- 45.90B 31.00A 31.00A 31.10 -2.60 3 33.70 1755 ---- 42.40B 28.40A 28.40A 28.40 -2.40 30.80 1760 ---- 39.00B 25.80A 25.80A 25.80 -2.30 28.10 3 1765 ---- 35.90B 23.50A 23.50A 23.40 -2.20 25.60 1770 ---- 32.80B 21.30A 21.30A 21.20 -2.00 23.20 1775 ---- 30.00B 19.20A 19.20A 19.10 -1.90 21.00 1780 ---- 27.30B 17.30A 17.30A 17.20 -1.70 1 18.90 1785 ---- 24.70B 15.50A 15.50A 15.50 -1.50 17.00 1 1 1790 ---- 22.40B 13.90A 13.90A 13.80 -1.40 15.20 2 1 1795 20.10 20.20B 12.40A 20.20B 12.30 -1.30 1 13.60 160 145 1800 ---- 18.10B 11.10A 11.10A 11.00 -1.20 4 12.20 1 1 1805 ---- 16.20B 9.90A 9.90A 9.80 -1.00 10.80 1810 ---- 14.50B 8.80A 8.80A 8.60 -1.00 9.60 15 10 1815 ---- 12.90B 7.80A 7.80A 7.60 -.90 8.50 1820 ---- 11.60B 6.90A 6.90A 6.70 -.90 7.60 1825 ---- 10.20B 6.10A 6.10A 5.90 -.80 6.70 1830 7.90 9.00B 5.40A 5.40A 5.20 -.70 2 5.90 1835 ---- 8.00B 4.80A 8.00B 4.60 -.60 5.20 1840 ---- 7.00B 4.20A 7.00B 4.00 -.60 4.60 1845 ---- 6.20B 3.70A 6.20B 3.50 -.60 4.10 1850 ---- 5.50B 3.30A 5.50B 3.10 -.50 3.60 1855 ---- 4.80B 2.90A 4.80B 2.70 -.50 3.20 1860 ---- 4.30B 2.60A 4.30B 2.40 -.40 2.80 1865 ---- 3.80B 2.30A 3.80B 2.10 -.40 2.50 1870 ---- 3.30B 2.10A 3.30B 1.90 -.30 2.20 1875 ---- 2.90B 1.80A 2.90B 1.60 -.40 2.00 1880 ---- 2.60B 1.70A 2.60B 1.50 -.30 1 1.80 1885 ---- 2.30B 1.50A 2.30B 1.30 -.30 1.60 1890 ---- 2.00B 1.30A 2.00B 1.10 -.30 1.40 1895 1.20 1.80B 1.20 1.80B 1.00 -.30 1 1.30 5 5 1900 1.00 1.60B 1.00 1.60B .90 -.20 3 1.10 1 1905 ---- 1.40B ---- 1.40B .80 -.20 1.00 2 2 1910 ---- 1.30B ---- 1.30B .70 -.20 .90 1915 1.00 1.20B 1.00 1.20B .60 -.20 2 .80 1920 1.00 1.00 1.00 1.00 .60 -.10 1 .70 1925 ---- .90B ---- .90B .50 -.20 .70 2 1930 ---- .80B ---- .80B .50 -.10 .60 1935 ---- .70B ---- .70B .40 -.10 .50 1940 ---- .60B ---- .60B .40 -.10 .50 1945 ---- .50B ---- .50B .30 -.10 .40 1950 ---- .50B ---- .50B .30 -.10 .40 1955 ---- ---- ---- ---- .30 -.10 .40 1960 ---- .40B ---- .40B .20 -.10 .30 1965 ---- ---- ---- ---- .20 -.10 .30 1970 .40 .40 .40 .40 .20 -.10 4 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 194 174 OG4 DEC22 Gold Weekly Friday Option - Week 4 PUT 1555 ---- ---- ---- ---- .20 UNCH .20 1560 ---- ---- ---- ---- .30 +.10 .20 1565 ---- ---- ---- ---- .30 UNCH .30 1570 ---- ---- ---- ---- .30 UNCH .30 1575 ---- ---- ---- ---- .40 +.10 .30 1580 ---- ---- .30A .30A .40 UNCH .40 1585 ---- ---- ---- ---- .40 UNCH .40 1590 ---- ---- .40A .40A .50 UNCH .50 1595 ---- ---- .40A .40A .60 +.10 .50 1600 ---- ---- .40A .40A .60 UNCH 8 .60 2 1 1605 ---- ---- .50A .50A .70 +.10 .60 1610 ---- ---- .50A .50A .80 +.10 .70 2 1615 ---- ---- .60A .60A .90 +.10 .80 1620 ---- ---- .60A .60A 1.00 +.10 .90 1625 ---- ---- .70A .70A 1.10 +.10 1.00 1630 1.10 1.10 .80A .80A 1.20 UNCH 8 1.20 1 1 1635 ---- ---- .80A .80A 1.40 +.10 3 1.30 1640 ---- ---- .90A .90A 1.50 UNCH 1.50 1645 ---- ---- 1.00A 1.00A 1.70 UNCH 1.70 1650 ---- ---- 1.20A 1.20A 2.00 +.10 1.90 1655 ---- ---- 1.30A 1.30A 2.20 +.10 2.10 1660 ---- ---- 1.50A 1.50A 2.50 +.10 2.40 1665 ---- ---- 1.60A 1.60A 2.80 +.10 2 2.70 1670 ---- ---- 1.80A 1.80A 3.20 +.10 1 3.10 1675 ---- 3.60B 2.00A 3.60B 3.70 +.20 1 3.50 1680 ---- 4.10B 2.30A 4.10B 4.20 +.20 1 4.00 1685 ---- 4.60B 2.60A 4.60B 4.70 +.20 4.50 1690 ---- 5.30B 2.90A 5.30B 5.30 +.20 5.10 1695 ---- 6.00B 3.30A 6.00B 6.00 +.30 5.70 1700 5.20 6.80B 3.80A 3.80A 6.80 +.30 1 6.50 1705 ---- 7.70B 4.20A 7.70B 7.70 +.40 7.30 1710 ---- 8.70B 4.80A 8.70B 8.70 +.50 8.20 1715 9.60 9.80B 5.40A 9.80B 9.80 +.50 1 9.30 1 1 1720 ---- 11.10B 6.10A 11.10B 11.00 +.60 1 10.40 1725 ---- 12.40B 6.90A 12.40B 12.30 +.60 11.70 4 4 1730 ---- 14.00B 7.80A 13.80B 13.80 +.70 1 13.10 1 1 1735 8.70 15.60B 8.70 8.90B 15.40 +.80 2 14.60 1740 ---- 17.40B 9.90A 17.30B 17.20 +.90 16.30 2 2 1745 ---- 19.40B 11.10A 19.20B 19.10 +1.00 18.10 1 1 1750 ---- 21.60B 12.40A 21.60B 21.20 +1.20 20.00 1755 ---- 23.90B 14.00A 23.50B 23.50 +1.30 22.20 1760 ---- 26.30B 15.60A 26.00B 25.90 +1.50 24.40 1765 ---- 28.90B 17.40A 28.70B 28.50 +1.60 26.90 1770 ---- 31.70B 19.40A 31.40B 31.30 +1.80 29.50 1 1 1775 ---- 34.70B 21.50A 34.30B 34.20 +2.00 32.20 2 1 1780 ---- 37.80B 23.80A 37.40B 37.30 +2.10 35.20 1785 ---- 41.00B 26.30A 40.60B 40.50 +2.30 38.20 1790 ---- 44.40B 28.90A 44.00B 43.90 +2.40 41.50 1795 ---- 48.00B 31.80A 47.80B 47.40 +2.50 44.90 1800 ---- 51.70B 34.60A 51.20B 51.00 +2.60 48.40 1805 ---- 55.50B 37.80A 55.00B 54.80 +2.80 52.00 1810 ---- 59.40B 41.10A 58.90B 58.60 +2.80 55.80 1815 ---- 63.50B 44.50A 63.40B 62.60 +2.90 59.70 1820 ---- 67.60B 48.00A 67.10B 66.70 +3.00 63.70 1825 ---- 71.90B 51.70A 71.80B 70.90 +3.00 67.90 1830 ---- 76.20B 55.50A 75.70B 75.20 +3.10 72.10 1835 ---- 80.60B 59.40A 80.10B 79.50 +3.10 76.40 1840 ---- 85.10B 63.40A 85.00B 84.00 +3.20 80.80 1845 ---- 89.60B 67.60A 89.10B 88.50 +3.30 85.20 1850 ---- 94.20B 71.80A 93.70B 93.00 +3.30 89.70 1855 ---- 96.70B 76.10A 95.10B 97.70 +3.40 94.30 1860 ---- 99.80B 80.50A 99.70B 102.30 +3.40 98.90 1865 ---- 104.50B 85.00A 104.40B 107.00 +3.40 103.60 1870 ---- 109.30B 89.50A 109.20B 111.80 +3.50 108.30 1875 ---- 117.80B 94.10A 117.30B 116.50 +3.40 113.10 1880 ---- 118.80B 99.00A 118.70B 121.30 +3.50 117.80 1885 ---- 123.60B 103.70A 123.50B 126.20 +3.50 122.70 1890 ---- 128.40B 108.40A 128.30B 131.00 +3.50 127.50 1895 ---- 133.30B 113.20A 133.20B 135.90 +3.60 132.30 1900 ---- 142.00B 117.80A 141.50B 140.80 +3.60 137.20 1905 ---- 143.00B 122.80A 142.90B 145.70 +3.60 142.10 1910 ---- 147.90B 127.70A 147.80B 150.60 +3.60 147.00 1915 ---- 152.90B 132.60A 152.80B 155.50 +3.60 151.90 1920 ---- 157.80B 137.40A 157.70B 160.40 +3.60 156.80 1925 ---- 166.70B 142.00A 166.60B 165.40 +3.70 161.70 1930 ---- 167.70B 147.20A 167.60B 170.30 +3.60 166.70 1935 ---- 172.60B 152.10A 172.50B 175.30 +3.70 171.60 1940 ---- 177.60B 157.00A 177.50B 180.30 +3.70 176.60 1945 ---- 182.50B 162.00A 182.40B 185.20 +3.70 181.50 1950 ---- 191.50B 166.60A 191.00B 190.20 +3.70 186.50 1955 ---- 192.50B 171.80A 192.40B 195.20 +3.80 191.40 1960 ---- 197.40B 176.80A 197.30B 200.10 +3.70 196.40 1965 ---- 202.40B 181.80A 202.30B 205.10 +3.70 201.40 1970 ---- 207.30B 186.70A 207.20B 210.10 +3.70 206.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 15 15 H1E DEC22 Copper Weekly Friday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.1385 +.0985 1.0400 265 ---- ---- ---- ---- 1.0885 +.0985 .9900 270 ---- ---- ---- ---- 1.0385 +.0985 .9400 275 ---- ---- ---- ---- .9885 +.0985 .8900 280 ---- ---- ---- ---- .9385 +.0985 .8400 285 ---- ---- ---- ---- .8885 +.0985 .7900 290 ---- ---- ---- ---- .8385 +.0985 .7400 295 ---- ---- ---- ---- .7885 +.0985 .6900 300 ---- ---- ---- ---- .7385 +.0985 .6400 305 ---- ---- ---- ---- .6885 +.0985 .5900 310 ---- ---- ---- ---- .6385 +.0985 .5400 315 ---- ---- ---- ---- .5885 +.0985 .4900 320 ---- ---- ---- ---- .5385 +.0985 .4400 325 ---- ---- ---- ---- .4885 +.0985 .3900 330 ---- ---- ---- ---- .4385 +.0985 .3400 335 ---- ---- ---- ---- .3885 +.0980 .2905 340 ---- ---- ---- ---- .3385 +.0970 .2415 345 ---- ---- ---- ---- .2885 +.0955 .1930 350 ---- .2395B ---- .2395B .2385 +.0920 .1465 355 ---- .1100B ---- .1100B .1890 +.0855 .1035 360 .1625 .1910B .0650A .1905B .1415 +.0745 1 .0670 12 365 ---- .1055B .0375A .0375A .0975 +.0585 .0390 3 370 ---- .0980B .0185A .0185A .0600 +.0395 .0205 12 9 375 .0370 .0595B .0100A .0595B .0325 +.0220 21 .0105 1 30 380 .0200 .0315B .0200 .0190A .0160 +.0110 1 .0050 9 385 ---- .0145B ---- .0145B .0070 +.0045 .0025 390 ---- .0060B ---- .0060B .0030 +.0020 .0010 6 395 ---- .0020B ---- .0020B .0010 +.0005 .0005 400 ---- ---- ---- ---- .0005 UNCH .0005 12 405 ---- ---- ---- ---- .0005 UNCH .0005 1 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 1 420 ---- ---- ---- ---- .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 23 13 83 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 ---- ---- ---- ---- .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 -.0005 .0010 1 340 ---- ---- .0015A .0015A .0005 -.0015 .0020 6 345 ---- ---- .0015A .0015A .0005 -.0030 .0035 11 350 .0060 .0060 .0015A .0015A .0005 -.0065 2 .0070 1 12 355 .0030 .0030 .0015A .0015A .0010 -.0130 3 .0140 3 7 360 ---- ---- .0025A .0025A .0035 -.0240 .0275 16 365 ---- ---- .0050A .0050A .0095 -.0400 .0495 370 .0265 .0350 .0100A .0110 .0220 -.0590 11 .0810 15 375 .0405 .0405 .0220A .0220A .0445 -.0765 5 .1210 1 380 ---- ---- .0435A .0435A .0780 -.0875 .1655 385 ---- ---- .0765A .0765A .1190 -.0940 .2130 390 ---- ---- .1175A .1175A .1650 -.0965 .2615 13 395 ---- ---- ---- ---- .2130 -.0980 .3110 400 ---- ---- .2120A .2120A .2625 -.0985 .3610 405 ---- ---- ---- ---- .3125 -.0985 .4110 410 ---- ---- ---- ---- .3625 -.0985 .4610 415 ---- ---- ---- ---- .4125 -.0985 .5110 420 ---- ---- ---- ---- .4625 -.0985 .5610 425 ---- ---- ---- ---- .5125 -.0985 .6110 430 ---- ---- ---- ---- .5625 -.0985 .6610 435 ---- ---- ---- ---- .6125 -.0985 .7110 440 ---- ---- ---- ---- .6625 -.0985 .7610 445 ---- ---- ---- ---- .7125 -.0985 .8110 450 ---- ---- ---- ---- .7625 -.0985 .8610 455 ---- ---- ---- ---- .8125 -.0985 .9110 460 ---- ---- ---- ---- .8625 -.0985 .9610 465 ---- ---- ---- ---- .9125 -.0985 1.0110 470 ---- ---- ---- ---- .9625 -.0985 1.0610 475 ---- ---- ---- ---- 1.0125 -.0985 1.1110 480 ---- ---- ---- ---- 1.0625 -.0985 1.1610 485 ---- ---- ---- ---- 1.1125 -.0985 1.2110 490 ---- ---- ---- ---- 1.1625 -.0985 1.2610 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 4 82 H1M DEC22 Copper Weekly Monday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.1380 +.0985 1.0395 265 ---- ---- ---- ---- 1.0880 +.0985 .9895 270 ---- ---- ---- ---- 1.0380 +.0985 .9395 275 ---- ---- ---- ---- .9880 +.0985 .8895 280 ---- ---- ---- ---- .9385 +.0990 .8395 285 ---- ---- ---- ---- .8885 +.0985 .7900 290 ---- ---- ---- ---- .8385 +.0985 .7400 295 ---- ---- ---- ---- .7885 +.0985 .6900 300 ---- ---- ---- ---- .7385 +.0985 .6400 305 ---- ---- ---- ---- .6885 +.0985 .5900 310 ---- ---- ---- ---- .6385 +.0985 .5400 315 ---- ---- ---- ---- .5885 +.0985 .4900 320 ---- ---- ---- ---- .5385 +.0985 .4400 325 ---- ---- ---- ---- .4885 +.0985 .3900 330 ---- ---- ---- ---- .4385 +.0980 .3405 335 ---- ---- ---- ---- .3885 +.0970 .2915 340 ---- .2770B ---- .2760B .3385 +.0955 .2430 345 ---- ---- ---- ---- .2890 +.0935 .1955 350 ---- .2620B ---- .2620B .2400 +.0900 .1500 355 ---- .1245B ---- .1175B .1920 +.0835 .1085 360 ---- .1925B .0720A .1920B .1460 +.0730 .0730 365 ---- .1170B .0445A .0445A .1035 +.0575 .0460 1 370 ---- .1030B .0255A .1025B .0670 +.0400 .0270 2 375 ---- .0675B .0145A .0145A .0395 +.0245 .0150 380 ---- .0400B ---- .0400B .0215 +.0135 .0080 385 .0150 .0220B .0150 .0090A .0115 +.0070 10 .0045 390 ---- .0110B ---- .0110B .0055 +.0030 .0025 395 ---- .0050B ---- .0050B .0030 +.0015 .0015 400 ---- .0025B ---- .0025B .0015 +.0010 .0005 405 ---- .0010B ---- .0010B .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 10 3 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 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0005 .0010 2 335 ---- ---- .0015A .0015A .0005 -.0015 .0020 340 ---- ---- .0015A .0015A .0005 -.0030 1 .0035 1 345 ---- ---- .0020A .0020A .0010 -.0050 .0060 350 ---- ---- .0020A .0020A .0020 -.0085 .0105 355 .0060 .0060 .0030A .0030A .0040 -.0150 11 .0190 1 360 ---- ---- .0045A .0045A .0080 -.0255 .0335 365 ---- ---- .0080A .0080A .0155 -.0410 .0565 10 370 ---- ---- .0155A .0155A .0290 -.0585 .0875 375 ---- ---- .0290A .0290A .0515 -.0740 .1255 380 ---- ---- .0515A .0515A .0835 -.0850 .1685 385 ---- ---- .0830A .0830A .1230 -.0920 .2150 390 ---- ---- .1225A .1225A .1675 -.0955 .2630 395 ---- ---- ---- ---- .2150 -.0965 .3115 400 ---- ---- .2140A .2140A .2635 -.0975 .3610 405 ---- ---- ---- ---- .3125 -.0985 .4110 410 ---- ---- ---- ---- .3625 -.0985 .4610 415 ---- ---- ---- ---- .4125 -.0985 .5110 420 ---- ---- ---- ---- .4625 -.0985 .5610 425 ---- ---- ---- ---- .5125 -.0985 .6110 430 ---- ---- ---- ---- .5625 -.0985 .6610 435 ---- ---- ---- ---- .6125 -.0985 .7110 440 ---- ---- ---- ---- .6625 -.0985 .7610 445 ---- ---- ---- ---- .7125 -.0980 .8105 450 ---- ---- ---- ---- .7625 -.0980 .8605 455 ---- ---- ---- ---- .8125 -.0980 .9105 460 ---- ---- ---- ---- .8625 -.0980 .9605 465 ---- ---- ---- ---- .9125 -.0980 1.0105 470 ---- ---- ---- ---- .9625 -.0980 1.0605 475 ---- ---- ---- ---- 1.0120 -.0985 1.1105 480 ---- ---- ---- ---- 1.0620 -.0985 1.1605 485 ---- ---- ---- ---- 1.1120 -.0985 1.2105 490 ---- ---- ---- ---- 1.1620 -.0985 1.2605 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 14 H1W DEC22 Copper Weekly Wednesday Option - Week 1 CALL 260 ---- ---- ---- ---- 1.1380 +.0985 1.0395 265 ---- ---- ---- ---- 1.0880 +.0985 .9895 270 ---- ---- ---- ---- 1.0380 +.0985 .9395 275 ---- ---- ---- ---- .9880 +.0985 .8895 280 ---- ---- ---- ---- .9380 +.0985 .8395 285 ---- ---- ---- ---- .8880 +.0985 .7895 290 ---- ---- ---- ---- .8380 +.0985 .7395 295 ---- ---- ---- ---- .7880 +.0985 .6895 300 ---- ---- ---- ---- .7380 +.0985 .6395 305 ---- ---- ---- ---- .6885 +.0985 .5900 310 ---- ---- ---- ---- .6385 +.0985 .5400 315 ---- ---- ---- ---- .5885 +.0985 .4900 320 ---- ---- ---- ---- .5385 +.0980 .4405 325 ---- ---- ---- ---- .4885 +.0970 .3915 330 ---- ---- ---- ---- .4385 +.0960 .3425 335 ---- ---- ---- ---- .3885 +.0945 .2940 340 ---- .3395B ---- .3395B .3395 +.0930 .2465 345 ---- ---- ---- ---- .2905 +.0900 .2005 350 ---- .2915B ---- .2910B .2425 +.0855 .1570 355 ---- .1490B ---- .1480B .1960 +.0785 .1175 360 ---- .1965B .0810A .0810A .1520 +.0685 .0835 365 ---- .1455B .0540A .0540A .1120 +.0560 .0560 370 ---- .1120B .0340A .1120B .0780 +.0425 .0355 10 375 .0600 .0785B .0210A .0785B .0515 +.0295 1 .0220 11 380 ---- .0515B ---- .0515B .0320 +.0190 .0130 2 385 ---- .0320B ---- .0320B .0190 +.0115 .0075 390 ---- .0190B ---- .0190B .0110 +.0065 .0045 395 ---- .0105B ---- .0105B .0065 +.0040 .0025 10 400 ---- .0060B ---- .0060B .0040 +.0025 .0015 10 405 ---- .0030B ---- .0030B .0025 +.0015 .0010 410 ---- .0015B ---- .0015B .0015 +.0010 .0005 10 415 ---- ---- ---- ---- .0010 +.0005 .0005 420 ---- ---- ---- ---- .0010 +.0005 .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 53 H1W DEC22 Copper Weekly Wednesday 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 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0010 .0015 325 ---- ---- ---- ---- .0005 -.0015 .0020 330 ---- ---- .0020A .0020A .0005 -.0025 .0030 335 ---- ---- .0020A .0020A .0010 -.0035 .0045 340 ---- ---- .0020A .0020A .0015 -.0055 .0070 345 ---- ---- .0030A .0030A .0025 -.0085 .0110 350 ---- ---- .0040A .0040A .0045 -.0135 .0180 355 ---- ---- .0060A .0060A .0080 -.0200 .0280 360 ---- ---- .0090A .0090A .0140 -.0300 .0440 365 ---- ---- .0150A .0150A .0240 -.0425 .0665 370 ---- ---- .0250A .0250A .0400 -.0560 .0960 10 375 ---- ---- .0410A .0410A .0635 -.0690 .1325 380 ---- ---- .0640A .0640A .0940 -.0795 .1735 385 ---- ---- .0940A .0940A .1310 -.0870 .2180 10 390 ---- ---- .1310A .1310A .1730 -.0920 .2650 395 ---- ---- .2160A .2160A .2185 -.0945 .3130 400 ---- ---- .2175A .2175A .2660 -.0960 .3620 405 ---- ---- ---- ---- .3145 -.0965 .4110 410 ---- ---- ---- ---- .3635 -.0975 .4610 415 ---- ---- ---- ---- .4130 -.0980 .5110 420 ---- ---- ---- ---- .4625 -.0985 .5610 425 ---- ---- ---- ---- .5125 -.0980 .6105 430 ---- ---- ---- ---- .5625 -.0980 .6605 435 ---- ---- ---- ---- .6125 -.0980 .7105 440 ---- ---- ---- ---- .6625 -.0980 .7605 445 ---- ---- ---- ---- .7120 -.0985 .8105 450 ---- ---- ---- ---- .7620 -.0985 .8605 455 ---- ---- ---- ---- .8120 -.0985 .9105 460 ---- ---- ---- ---- .8620 -.0985 .9605 465 ---- ---- ---- ---- .9120 -.0985 1.0105 470 ---- ---- ---- ---- .9620 -.0985 1.0605 475 ---- ---- ---- ---- 1.0120 -.0985 1.1105 480 ---- ---- ---- ---- 1.0620 -.0985 1.1605 485 ---- ---- ---- ---- 1.1120 -.0985 1.2105 490 ---- ---- ---- ---- 1.1620 -.0985 1.2605 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 H2E DEC22 Copper Weekly Friday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.1380 +.0985 1.0395 265 ---- ---- ---- ---- 1.0880 +.0985 .9895 270 ---- ---- ---- ---- 1.0380 +.0985 .9395 275 ---- ---- ---- ---- .9880 +.0985 .8895 280 ---- ---- ---- ---- .9380 +.0985 .8395 285 ---- ---- ---- ---- .8880 +.0985 .7895 290 ---- ---- ---- ---- .8380 +.0985 .7395 295 ---- ---- ---- ---- .7880 +.0985 .6895 300 ---- ---- ---- ---- .7380 +.0985 .6395 305 ---- ---- ---- ---- .6880 +.0985 .5895 310 ---- ---- ---- ---- .6380 +.0985 .5395 315 ---- ---- ---- ---- .5885 +.0985 .4900 320 ---- ---- ---- ---- .5385 +.0980 .4405 325 ---- ---- ---- ---- .4890 +.0975 .3915 330 ---- .3870B ---- .3870B .4395 +.0965 .3430 335 ---- ---- ---- ---- .3905 +.0950 .2955 340 ---- .3800B ---- .3800B .3415 +.0925 .2490 345 ---- ---- ---- ---- .2935 +.0890 .2045 350 ---- .2940B ---- .2940B .2465 +.0835 .1630 355 ---- .1775B ---- .1775B .2010 +.0760 .1250 360 ---- .2015B .0895A .0895A .1590 +.0665 .0925 365 ---- .1545B .0630A .0630A .1210 +.0555 .0655 9 370 ---- .1210B .0425A .0425A .0880 +.0430 .0450 375 .0290 .0885B .0280A .0885B .0620 +.0320 1 .0300 9 380 ---- .0625B .0185A .0185A .0420 +.0225 .0195 210 385 ---- .0420B .0120A .0120A .0275 +.0150 .0125 390 .0075 .0275B .0075 .0275B .0175 +.0090 5 .0085 11 395 .0160 .0175B .0160 .0175B .0110 +.0055 10 .0055 400 ---- .0110B ---- .0110B .0070 +.0035 .0035 405 ---- .0065B ---- .0065B .0045 +.0020 .0025 410 ---- .0040B ---- .0040B .0025 +.0010 .0015 1 415 ---- .0020B ---- .0020B .0015 +.0005 .0010 420 ---- .0010B ---- .0010B .0010 +.0005 .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 240 H2E DEC22 Copper Weekly Friday Option - Week 2 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0010 -.0005 .0015 1 325 ---- ---- ---- ---- .0010 -.0010 .0020 330 ---- ---- .0025A .0025A .0015 -.0020 .0035 1 335 ---- ---- .0025A .0025A .0025 -.0035 .0060 340 ---- ---- .0035A .0035A .0035 -.0060 .0095 345 ---- ---- .0045A .0045A .0055 -.0095 .0150 350 ---- ---- .0060A .0060A .0085 -.0150 .0235 9 355 ---- ---- .0090A .0090A .0135 -.0220 .0355 360 ---- ---- .0140A .0140A .0210 -.0320 .0530 365 ---- ---- .0220A .0220A .0330 -.0430 .0760 10 370 ---- ---- .0340A .0340A .0500 -.0550 .1050 375 ---- ---- .0515A .0515A .0740 -.0660 .1400 380 ---- ---- .0745A .0745A .1035 -.0765 .1800 385 ---- ---- .1040A .1040A .1395 -.0835 .2230 1 390 ---- ---- .1395A .1395A .1795 -.0890 .2685 395 ---- ---- .1850A .1850A .2230 -.0925 .3155 400 ---- ---- .2225A .2225A .2690 -.0950 .3640 405 ---- ---- ---- ---- .3160 -.0965 .4125 410 ---- ---- ---- ---- .3645 -.0975 .4620 415 ---- ---- ---- ---- .4135 -.0980 .5115 420 ---- ---- .4130A .4130A .4630 -.0980 .5610 425 ---- ---- ---- ---- .5125 -.0980 .6105 430 ---- ---- ---- ---- .5620 -.0985 .6605 435 ---- ---- ---- ---- .6120 -.0985 .7105 440 ---- ---- ---- ---- .6620 -.0985 .7605 445 ---- ---- ---- ---- .7120 -.0985 .8105 450 ---- ---- ---- ---- .7620 -.0985 .8605 455 ---- ---- ---- ---- .8120 -.0985 .9105 460 ---- ---- ---- ---- .8620 -.0985 .9605 465 ---- ---- ---- ---- .9120 -.0985 1.0105 470 ---- ---- ---- ---- .9620 -.0985 1.0605 475 ---- ---- ---- ---- 1.0120 -.0985 1.1105 480 ---- ---- ---- ---- 1.0620 -.0985 1.1605 485 ---- ---- ---- ---- 1.1120 -.0985 1.2105 490 ---- ---- ---- ---- 1.1620 -.0985 1.2605 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 H2M DEC22 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.1380 +.0985 1.0395 265 ---- ---- ---- ---- 1.0880 +.0985 .9895 270 ---- ---- ---- ---- 1.0380 +.0985 .9395 275 ---- ---- ---- ---- .9880 +.0985 .8895 280 ---- ---- ---- ---- .9380 +.0985 .8395 285 ---- ---- ---- ---- .8880 +.0985 .7895 290 ---- ---- ---- ---- .8380 +.0985 .7395 295 ---- ---- ---- ---- .7880 +.0985 .6895 300 ---- ---- ---- ---- .7380 +.0980 .6400 305 ---- ---- ---- ---- .6880 +.0980 .5900 310 ---- ---- ---- ---- .6380 +.0975 .5405 315 ---- ---- ---- ---- .5885 +.0975 .4910 320 ---- ---- ---- ---- .5385 +.0970 .4415 325 ---- ---- ---- ---- .4890 +.0965 .3925 330 ---- .4105B ---- .4105B .4395 +.0955 .3440 335 ---- ---- ---- ---- .3905 +.0940 .2965 340 ---- .3915B ---- .3910B .3420 +.0915 .2505 345 ---- ---- ---- ---- .2945 +.0880 .2065 350 ---- .2950B ---- .2945B .2480 +.0825 .1655 355 ---- .1895B ---- .1860B .2035 +.0750 .1285 360 ---- .2040B .0940A .0940A .1620 +.0655 .0965 1 365 ---- .1580B .0675A .0675A .1245 +.0545 .0700 370 ---- .1255B .0465A .0465A .0930 +.0440 .0490 375 .0605 .0935B .0315A .0930B .0665 +.0330 5 .0335 380 ---- .0675B .0210A .0210A .0465 +.0240 .0225 385 ---- .0470B .0140A .0140A .0320 +.0170 .0150 390 ---- .0320B .0095A .0095A .0215 +.0115 .0100 395 ---- .0210B ---- .0210B .0140 +.0075 .0065 400 ---- .0135B ---- .0135B .0095 +.0050 .0045 405 ---- .0085B ---- .0085B .0060 +.0030 .0030 410 ---- .0055B ---- .0055B .0040 +.0015 .0025 415 ---- .0035B ---- .0035B .0025 +.0010 .0015 420 ---- .0020B ---- .0020B .0020 +.0010 .0010 425 ---- ---- ---- ---- .0010 UNCH .0010 430 ---- ---- ---- ---- .0010 +.0005 .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 H2M JAN23 Copper Weekly Monday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.1380 +.0985 1.0395 265 ---- ---- ---- ---- 1.0880 +.0985 .9895 270 ---- ---- ---- ---- 1.0380 +.0985 .9395 275 ---- ---- ---- ---- .9880 +.0985 .8895 280 ---- ---- ---- ---- .9385 +.0985 .8400 285 ---- ---- ---- ---- .8885 +.0980 .7905 290 ---- ---- ---- ---- .8390 +.0980 .7410 295 ---- ---- ---- ---- .7900 +.0980 .6920 300 ---- .6820B ---- .6820B .7405 +.0970 .6435 305 ---- ---- ---- ---- .6915 +.0960 .5955 310 ---- .6925B ---- .6925B .6430 +.0950 .5480 315 ---- ---- ---- ---- .5950 +.0940 .5010 320 ---- .5955B ---- .5955B .5475 +.0920 .4555 325 ---- ---- ---- ---- .5010 +.0900 .4110 330 ---- .5015B ---- .5015B .4555 +.0875 .3680 335 ---- .3760B ---- .3285B .4110 +.0845 .3265 340 ---- .4120B ---- .4120B .3685 +.0810 .2875 345 ---- .3125B ---- .2630B .3275 +.0770 .2505 350 ---- .3285B ---- .3280B .2885 +.0720 .2165 355 ---- .2765B ---- .2765B .2520 +.0670 .1850 360 ---- .2530B ---- .2525B .2180 +.0620 .1560 365 ---- .2190B ---- .2190B .1870 +.0560 .1310 370 ---- .1885B ---- .1885B .1590 +.0505 .1085 375 ---- .1610B ---- .1610B .1340 +.0445 .0895 380 ---- .1360B ---- .1360B .1120 +.0385 .0735 385 ---- .1140B ---- .1140B .0930 +.0335 .0595 390 ---- .0950B ---- .0950B .0770 +.0290 .0480 395 ---- .0790B ---- .0790B .0630 +.0245 .0385 400 ---- .0650B ---- .0650B .0515 +.0210 .0305 405 ---- .0530B ---- .0530B .0420 +.0180 .0240 410 ---- .0430B ---- .0430B .0340 +.0150 .0190 415 ---- .0345B ---- .0345B .0280 +.0130 .0150 420 ---- .0280B ---- .0280B .0225 +.0105 .0120 425 ---- .0225B ---- .0225B .0185 +.0090 .0095 430 ---- .0180B ---- .0180B .0150 +.0075 .0075 435 ---- .0140B ---- .0140B .0120 +.0060 .0060 440 ---- .0110B ---- .0110B .0100 +.0050 .0050 445 ---- .0090B ---- .0090B .0080 +.0040 .0040 450 ---- .0070B ---- .0070B .0065 +.0035 .0030 455 ---- .0055B ---- .0055B .0055 +.0030 .0025 460 ---- .0045B ---- .0045B .0045 +.0025 .0020 465 ---- ---- ---- .0040A .0035 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 1 H2M DEC22 Copper Weekly Monday Option - Week 2 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0005 -.0010 .0015 315 ---- ---- ---- ---- .0005 -.0015 .0020 320 ---- ---- ---- ---- .0010 -.0015 .0025 325 ---- ---- .0025A .0025A .0015 -.0020 .0035 330 ---- ---- .0030A .0030A .0020 -.0030 .0050 335 ---- ---- .0030A .0030A .0030 -.0045 .0075 340 ---- ---- .0040A .0040A .0045 -.0065 .0110 345 ---- ---- .0055A .0055A .0065 -.0105 .0170 350 ---- ---- .0075A .0075A .0100 -.0160 .0260 355 ---- ---- .0110A .0110A .0155 -.0235 .0390 360 ---- ---- .0170A .0170A .0240 -.0330 .0570 365 ---- ---- .0255A .0255A .0370 -.0435 .0805 370 ---- ---- .0380A .0380A .0550 -.0545 .1095 375 ---- ---- .0565A .0565A .0785 -.0650 .1435 14 380 ---- ---- .0800A .0800A .1085 -.0740 .1825 385 ---- ---- .1095A .1095A .1435 -.0815 .2250 390 ---- ---- .1440A .1440A .1830 -.0870 .2700 395 ---- ---- .1880A .1880A .2260 -.0910 .3170 400 ---- ---- .2250A .2250A .2710 -.0940 .3650 405 ---- ---- ---- ---- .3180 -.0955 .4135 410 ---- ---- ---- ---- .3660 -.0965 .4625 415 ---- ---- ---- ---- .4145 -.0970 .5115 420 ---- ---- .4135A .4135A .4635 -.0975 .5610 425 ---- ---- ---- ---- .5130 -.0980 .6110 430 ---- ---- ---- ---- .5625 -.0980 .6605 435 ---- ---- ---- ---- .6120 -.0985 .7105 440 ---- ---- ---- ---- .6620 -.0985 .7605 445 ---- ---- ---- ---- .7120 -.0985 .8105 450 ---- ---- ---- ---- .7620 -.0985 .8605 455 ---- ---- ---- ---- .8120 -.0985 .9105 460 ---- ---- ---- ---- .8620 -.0985 .9605 465 ---- ---- ---- ---- .9120 -.0985 1.0105 470 ---- ---- ---- ---- .9620 -.0985 1.0605 475 ---- ---- ---- ---- 1.0120 -.0985 1.1105 480 ---- ---- ---- ---- 1.0620 -.0985 1.1605 485 ---- ---- ---- ---- 1.1120 -.0985 1.2105 H2M JAN23 Copper Weekly Monday Option - Week 2 PUT 260 ---- ---- ---- ---- .0010 +.0005 .0005 265 ---- ---- ---- ---- .0010 +.0005 .0005 270 ---- ---- ---- ---- .0015 +.0005 .0010 275 ---- ---- ---- ---- .0015 UNCH .0015 280 ---- ---- ---- ---- .0020 +.0005 .0015 285 ---- ---- ---- ---- .0025 UNCH .0025 290 ---- ---- ---- ---- .0030 UNCH .0030 295 ---- ---- ---- ---- .0035 -.0010 .0045 300 ---- ---- .0050A .0050A .0045 -.0010 .0055 305 ---- ---- .0060A .0060A .0055 -.0020 .0075 310 ---- ---- .0070A .0070A .0070 -.0030 .0100 315 ---- ---- .0085A .0085A .0085 -.0045 .0130 320 ---- ---- .0105A .0105A .0110 -.0065 .0175 325 ---- ---- .0130A .0130A .0145 -.0080 .0225 330 ---- ---- .0160A .0160A .0190 -.0105 .0295 335 .0240 .0240 .0210A .0210A .0245 -.0140 10 .0385 340 ---- ---- .0265A .0265A .0315 -.0175 .0490 345 ---- ---- .0340A .0340A .0405 -.0215 .0620 350 ---- ---- .0430A .0430A .0515 -.0260 .0775 25 25 355 ---- ---- .0540A .0540A .0645 -.0310 .0955 360 .0810 .0810 .0675A .0890B .0805 -.0365 10 .1170 365 ---- ---- .0835A .0835A .0990 -.0420 .1410 370 ---- ---- .1025A .1025A .1210 -.0480 .1690 375 ---- ---- .1245A .1245A .1460 -.0540 25 .2000 380 ---- ---- .1490A .1490A .1740 -.0595 .2335 385 ---- ---- .1770A .1770A .2045 -.0650 .2695 390 ---- ---- .2080A .2080A .2380 -.0695 .3075 395 ---- ---- .2415A .2415A .2745 -.0730 .3475 400 ---- ---- .2770A .2770A .3125 -.0770 .3895 405 ---- ---- .3150A .3150A .3530 -.0800 .4330 410 ---- ---- .4140A .4140A .3950 -.0830 .4780 415 ---- ---- .4560A .4560A .4385 -.0855 .5240 420 ---- ---- .4390A .4390A .4830 -.0875 .5705 425 ---- ---- .5435A .5435A .5285 -.0895 .6180 430 ---- ---- .5290A .5290A .5750 -.0910 .6660 435 ---- ---- ---- ---- .6225 -.0920 .7145 440 ---- ---- .6225A .6225A .6700 -.0935 .7635 445 ---- ---- ---- ---- .7180 -.0945 .8125 450 ---- ---- .7180A .7180A .7665 -.0950 .8615 455 ---- ---- ---- ---- .8155 -.0955 .9110 460 ---- ---- ---- ---- .8645 -.0965 .9610 465 ---- ---- ---- ---- .9135 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 25 39 H2W DEC22 Copper Weekly Wednesday Option - Week 2 CALL 260 ---- ---- ---- ---- 1.1380 +.0985 1.0395 265 ---- ---- ---- ---- 1.0880 +.0985 .9895 270 ---- ---- ---- ---- 1.0380 +.0985 .9395 275 ---- ---- ---- ---- .9880 +.0985 .8895 280 ---- ---- ---- ---- .9380 +.0985 .8395 285 ---- ---- ---- ---- .8880 +.0985 .7895 290 ---- ---- ---- ---- .8380 +.0985 .7395 295 ---- ---- ---- ---- .7880 +.0985 .6895 300 ---- ---- ---- ---- .7380 +.0980 .6400 305 ---- ---- ---- ---- .6885 +.0985 .5900 310 ---- ---- ---- ---- .6385 +.0975 .5410 315 ---- ---- ---- ---- .5890 +.0975 .4915 320 ---- .4620B ---- .4620B .5395 +.0965 .4430 325 ---- ---- ---- ---- .4905 +.0960 .3945 330 ---- .4610B ---- .4610B .4415 +.0945 .3470 335 ---- ---- ---- ---- .3930 +.0925 .3005 340 ---- .3930B ---- .3930B .3450 +.0895 .2555 345 ---- .2170B ---- .2135B .2980 +.0855 .2125 350 ---- .2985B ---- .2985B .2530 +.0800 .1730 355 ---- .2170B ---- .2165B .2100 +.0730 .1370 360 ---- .2110B .1035A .2110B .1705 +.0645 .1060 2 365 ---- .1710B .0775A .0775A .1350 +.0550 .0800 6 370 ---- .1360B .0565A .0565A .1040 +.0450 .0590 375 .0775 .1050B .0405A .1050B .0785 +.0360 10 .0425 380 ---- .0790B .0285A .0285A .0580 +.0275 .0305 385 ---- .0585B .0200A .0200A .0415 +.0200 .0215 390 ---- .0420B .0140A .0140A .0295 +.0145 .0150 395 ---- .0295B .0100A .0100A .0205 +.0100 .0105 400 ---- .0205B ---- .0205B .0145 +.0070 .0075 10 405 ---- .0140B ---- .0140B .0100 +.0050 .0050 410 ---- .0095B ---- .0095B .0070 +.0035 .0035 415 ---- .0065B ---- .0065B .0050 +.0025 .0025 420 ---- .0045B ---- .0040B .0035 +.0015 .0020 425 ---- .0030B ---- .0025B .0025 +.0015 .0010 430 ---- .0020B ---- .0015B .0020 +.0010 .0010 435 ---- .0010B ---- .0010B .0010 +.0005 .0005 440 ---- ---- ---- ---- .0010 +.0005 .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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 2 16 H2W DEC22 Copper Weekly Wednesday Option - Week 2 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0010 UNCH .0010 2 310 ---- ---- ---- ---- .0015 -.0005 .0020 315 ---- ---- ---- ---- .0015 -.0010 .0025 320 ---- ---- .0030A .0030A .0020 -.0020 .0040 2 325 ---- ---- .0035A .0035A .0030 -.0025 .0055 330 ---- ---- .0040A .0040A .0040 -.0040 .0080 335 ---- ---- .0050A .0050A .0055 -.0060 .0115 10 340 ---- ---- .0065A .0065A .0075 -.0090 .0165 10 345 ---- ---- .0085A .0085A .0105 -.0130 .0235 350 ---- ---- .0115A .0115A .0150 -.0185 .0335 355 ---- ---- .0165A .0165A .0225 -.0255 .0480 360 ---- ---- .0235A .0235A .0325 -.0340 .0665 1 2 365 ---- ---- .0340A .0340A .0470 -.0435 .0905 11 370 ---- ---- .0485A .0485A .0660 -.0535 .1195 375 ---- ---- .0675A .0675A .0905 -.0625 .1530 380 ---- ---- .0930A .0930A .1195 -.0710 .1905 385 ---- ---- .1220A .1220A .1535 -.0780 .2315 390 ---- ---- .1550A .1550A .1915 -.0835 .2750 395 ---- ---- .1975A .1975A .2325 -.0880 .3205 400 ---- ---- .2330A .2330A .2760 -.0915 .3675 405 ---- ---- .3245A .3245A .3220 -.0930 .4150 410 ---- ---- ---- ---- .3685 -.0950 .4635 415 ---- ---- ---- ---- .4165 -.0960 .5125 420 ---- ---- .4165A .4165A .4650 -.0965 .5615 425 ---- ---- ---- ---- .5140 -.0970 .6110 430 ---- ---- .5140A .5140A .5635 -.0975 .6610 435 ---- ---- ---- ---- .6130 -.0975 .7105 440 ---- ---- ---- ---- .6625 -.0980 .7605 445 ---- ---- ---- ---- .7120 -.0985 .8105 450 ---- ---- ---- ---- .7620 -.0985 .8605 455 ---- ---- ---- ---- .8120 -.0985 .9105 460 ---- ---- ---- ---- .8620 -.0985 .9605 465 ---- ---- ---- ---- .9120 -.0985 1.0105 470 ---- ---- ---- ---- .9620 -.0985 1.0605 475 ---- ---- ---- ---- 1.0120 -.0985 1.1105 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 37 H3E DEC22 Copper Weekly Friday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.1380 +.0985 1.0395 265 ---- ---- ---- ---- 1.0880 +.0985 .9895 270 ---- ---- ---- ---- 1.0380 +.0985 .9395 275 ---- ---- ---- ---- .9880 +.0980 .8900 280 ---- ---- ---- ---- .9380 +.0980 .8400 285 ---- ---- ---- ---- .8880 +.0980 .7900 290 ---- ---- ---- ---- .8380 +.0975 .7405 295 ---- ---- ---- ---- .7880 +.0975 .6905 300 ---- ---- ---- ---- .7385 +.0975 .6410 305 ---- ---- ---- ---- .6885 +.0970 .5915 310 ---- ---- ---- ---- .6390 +.0970 .5420 315 ---- ---- ---- ---- .5895 +.0965 .4930 320 ---- .5055B ---- .5055B .5405 +.0965 .4440 325 ---- ---- ---- ---- .4915 +.0955 .3960 330 ---- .4920B ---- .4920B .4430 +.0940 .3490 335 ---- ---- ---- ---- .3945 +.0910 .3035 340 ---- .3955B ---- .3950B .3475 +.0875 .2600 345 ---- .2370B ---- .2370B .3015 +.0830 .2185 350 ---- .3030B ---- .3025B .2575 +.0770 .1805 355 ---- .2425B .1435A .1435A .2165 +.0705 .1460 360 ---- .2180B .1130A .1130A .1780 +.0625 .1155 365 ---- .1795B .0870A .0870A .1440 +.0545 .0895 370 ---- .1450B .0655A .0655A .1135 +.0460 .0675 22 375 ---- .1145B .0490A .1145B .0880 +.0380 .0500 380 .0675 .0890B .0360A .0665A .0670 +.0305 2 .0365 1 385 ---- .0675B ---- .0675B .0500 +.0235 .0265 390 ---- .0505B ---- .0505B .0370 +.0180 .0190 20 395 ---- .0370B ---- .0370B .0270 +.0135 .0135 400 .0265 .0270B .0265 .0265 .0195 +.0095 1 .0100 405 ---- .0190B ---- .0190B .0145 +.0070 .0075 410 ---- .0135B ---- .0135B .0105 +.0050 .0055 415 ---- .0095B ---- .0095B .0075 +.0035 .0040 420 ---- .0065B ---- .0065B .0055 +.0025 .0030 425 ---- .0045B ---- .0045B .0040 +.0015 .0025 430 ---- .0030B ---- .0030B .0030 +.0010 .0020 435 ---- .0020B ---- .0020B .0020 +.0005 .0015 440 ---- .0015B ---- .0015B .0015 +.0005 .0010 445 ---- ---- ---- ---- .0010 UNCH .0010 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 43 H3E DEC22 Copper Weekly Friday Option - Week 3 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 -.0005 .0010 275 ---- ---- ---- ---- .0005 -.0005 .0010 280 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0005 -.0010 .0015 290 ---- ---- ---- ---- .0005 -.0010 .0015 295 ---- ---- ---- ---- .0005 -.0015 .0020 300 ---- ---- ---- ---- .0010 -.0010 .0020 305 ---- ---- ---- ---- .0015 -.0010 .0025 310 ---- ---- ---- ---- .0015 -.0015 .0030 315 ---- ---- .0035A .0035A .0025 -.0015 .0040 320 ---- ---- .0035A .0035A .0030 -.0020 .0050 325 ---- ---- .0040A .0040A .0040 -.0030 .0070 330 ---- ---- .0050A .0050A .0055 -.0045 .0100 335 ---- ---- .0060A .0060A .0070 -.0075 .0145 340 ---- ---- .0085A .0085A .0100 -.0105 .0205 1 345 ---- ---- .0115A .0115A .0140 -.0155 .0295 350 ---- ---- .0160A .0160A .0200 -.0215 .0415 1 355 ---- ---- .0220A .0220A .0285 -.0280 .0565 360 ---- ---- .0310A .0310A .0405 -.0355 .0760 365 ---- ---- .0425A .0425A .0560 -.0435 .0995 370 ---- ---- .0580A .0580A .0760 -.0520 .1280 375 .0950 .0950 .0775A .0955B .1000 -.0605 1 .1605 380 ---- ---- .1025A .1025A .1290 -.0675 .1965 385 ---- ---- .1310A .1310A .1620 -.0745 .2365 390 ---- ---- .1640A .1640A .1990 -.0800 .2790 395 ---- ---- .2000A .2000A .2390 -.0845 .3235 400 ---- ---- .2395A .2395A .2815 -.0885 .3700 405 ---- ---- ---- ---- .3260 -.0910 .4170 410 ---- ---- ---- ---- .3720 -.0935 .4655 415 ---- ---- ---- ---- .4190 -.0950 .5140 420 ---- ---- .4185A .4185A .4670 -.0960 .5630 425 ---- ---- ---- ---- .5155 -.0970 .6125 430 ---- ---- .5150A .5150A .5645 -.0975 .6620 435 ---- ---- ---- ---- .6135 -.0980 .7115 440 ---- ---- ---- ---- .6630 -.0980 .7610 445 ---- ---- ---- ---- .7125 -.0985 .8110 450 ---- ---- ---- ---- .7625 -.0980 .8605 455 ---- ---- ---- ---- .8120 -.0985 .9105 460 ---- ---- ---- ---- .8620 -.0985 .9605 465 ---- ---- ---- ---- .9120 -.0985 1.0105 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 H3M DEC22 Copper Weekly Monday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.1380 +.0985 1.0395 265 ---- ---- ---- ---- 1.0880 +.0985 .9895 270 ---- ---- ---- ---- 1.0380 +.0985 .9395 275 ---- ---- ---- ---- .9880 +.0985 .8895 280 ---- ---- ---- ---- .9380 +.0980 .8400 285 ---- ---- ---- ---- .8880 +.0980 .7900 290 ---- ---- ---- ---- .8380 +.0975 .7405 295 ---- ---- ---- ---- .7880 +.0975 .6905 300 ---- ---- ---- ---- .7380 +.0970 .6410 305 ---- ---- ---- ---- .6880 +.0960 .5920 310 ---- ---- ---- ---- .6385 +.0960 .5425 315 ---- ---- ---- ---- .5890 +.0955 .4935 320 ---- .5185B ---- .5185B .5400 +.0950 .4450 325 ---- ---- ---- ---- .4910 +.0940 .3970 330 ---- .4925B ---- .4920B .4430 +.0930 .3500 335 ---- ---- ---- ---- .3955 +.0910 .3045 340 ---- .3960B ---- .3960B .3490 +.0885 .2605 345 ---- .2605B ---- .2255B .3040 +.0845 .2195 350 ---- .3045B ---- .3040B .2605 +.0785 .1820 355 ---- .2485B .1470A .2480B .2200 +.0720 .1480 360 ---- .2200B .1165A .1165A .1820 +.0635 .1185 365 ---- .1820B .0905A .0905A .1475 +.0545 .0930 370 ---- .1480B .0695A .0695A .1175 +.0455 .0720 375 ---- .1180B .0520A .0520A .0915 +.0370 .0545 380 ---- .0920B .0385A .0385A .0700 +.0290 .0410 385 ---- .0710B .0285A .0285A .0530 +.0225 .0305 390 ---- .0535B .0210A .0210A .0395 +.0170 .0225 395 ---- .0395B .0155A .0155A .0295 +.0130 .0165 400 ---- .0290B ---- .0290B .0215 +.0095 .0120 405 ---- .0210B ---- .0210B .0160 +.0075 .0085 410 ---- .0150B ---- .0150B .0115 +.0055 .0060 415 ---- .0105B ---- .0105B .0085 +.0040 .0045 420 ---- .0075B ---- .0075B .0060 +.0030 .0030 425 ---- .0050B ---- .0050B .0045 +.0020 .0025 430 ---- .0035B ---- .0035B .0035 +.0020 .0015 435 ---- .0025B ---- .0025B .0025 +.0015 .0010 440 ---- .0015B ---- .0015B .0020 +.0010 .0010 445 ---- .0010B ---- .0010B .0015 +.0010 .0005 450 ---- ---- ---- ---- .0010 +.0005 .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3M DEC22 Copper Weekly Monday Option - Week 3 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 -.0005 .0010 275 ---- ---- ---- ---- .0005 -.0005 .0010 280 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0005 -.0010 .0015 290 ---- ---- ---- ---- .0005 -.0010 .0015 295 ---- ---- ---- ---- .0005 -.0015 .0020 300 ---- ---- ---- ---- .0005 -.0020 .0025 305 ---- ---- ---- ---- .0005 -.0025 .0030 310 ---- ---- .0030A .0030A .0010 -.0030 .0040 315 ---- ---- .0035A .0035A .0015 -.0030 .0045 320 ---- ---- .0040A .0040A .0025 -.0035 .0060 325 ---- ---- .0045A .0045A .0035 -.0045 .0080 330 ---- ---- .0055A .0055A .0055 -.0055 .0110 335 ---- ---- .0070A .0070A .0080 -.0075 .0155 340 ---- ---- .0095A .0095A .0115 -.0100 .0215 345 ---- ---- .0130A .0130A .0165 -.0140 .0305 350 ---- ---- .0175A .0175A .0230 -.0195 .0425 355 ---- ---- .0245A .0245A .0320 -.0265 .0585 360 ---- ---- .0335A .0335A .0440 -.0350 .0790 365 ---- ---- .0460A .0460A .0600 -.0435 .1035 370 ---- ---- .0620A .0620A .0795 -.0530 .1325 375 ---- ---- .0820A .0820A .1035 -.0615 .1650 380 ---- ---- .1065A .1065A .1320 -.0695 .2015 385 ---- ---- .1350A .1350A .1650 -.0755 .2405 390 ---- ---- .1675A .1675A .2015 -.0810 .2825 395 ---- ---- .2035A .2035A .2410 -.0855 .3265 400 ---- ---- .2420A .2420A .2830 -.0890 .3720 405 ---- ---- .3330A .3330A .3275 -.0910 .4185 410 ---- ---- .3780A .3780A .3730 -.0930 .4660 415 ---- ---- ---- ---- .4200 -.0945 .5145 420 ---- ---- .4200A .4200A .4675 -.0955 .5630 425 ---- ---- ---- ---- .5160 -.0960 .6120 430 ---- ---- .5160A .5160A .5645 -.0970 .6615 435 ---- ---- ---- ---- .6135 -.0975 .7110 440 ---- ---- ---- ---- .6630 -.0975 .7605 445 ---- ---- ---- ---- .7125 -.0980 .8105 450 ---- ---- ---- ---- .7625 -.0980 .8605 455 ---- ---- ---- ---- .8120 -.0985 .9105 460 ---- ---- ---- ---- .8620 -.0985 .9605 465 ---- ---- ---- ---- .9120 -.0985 1.0105 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W DEC22 Copper Weekly Wednesday Option - Week 3 CALL 260 ---- ---- ---- ---- 1.1380 +.0985 1.0395 265 ---- ---- ---- ---- 1.0880 +.0985 .9895 270 ---- ---- ---- ---- 1.0380 +.0985 .9395 275 ---- ---- ---- ---- .9880 +.0985 .8895 280 ---- ---- ---- ---- .9380 +.0985 .8395 285 ---- ---- ---- ---- .8880 +.0985 .7895 290 ---- ---- ---- ---- .8380 +.0980 .7400 295 ---- ---- ---- ---- .7885 +.0980 .6905 300 ---- ---- ---- ---- .7385 +.0975 .6410 305 ---- ---- ---- ---- .6890 +.0975 .5915 310 ---- ---- ---- ---- .6395 +.0965 .5430 315 ---- ---- ---- ---- .5905 +.0960 .4945 320 ---- .5410B ---- .5410B .5415 +.0950 .4465 325 ---- ---- ---- ---- .4930 +.0935 .3995 330 ---- .4930B ---- .4930B .4450 +.0915 .3535 335 ---- ---- ---- ---- .3975 +.0890 .3085 340 ---- .3975B ---- .3975B .3510 +.0850 .2660 345 ---- .2765B ---- .2335B .3065 +.0810 .2255 350 ---- .3075B ---- .3070B .2635 +.0760 .1875 355 ---- .2515B .1515A .1515A .2235 +.0700 .1535 360 ---- .2245B .1220A .1220A .1865 +.0630 .1235 365 ---- .1875B .0960A .1875B .1530 +.0555 .0975 370 ---- .1535B .0745A .0745A .1235 +.0475 .0760 375 ---- .1240B .0570A .0570A .0980 +.0400 .0580 380 ---- .0985B .0430A .0430A .0765 +.0325 .0440 385 ---- .0770B .0325A .0325A .0595 +.0265 2 .0330 390 ---- .0595B ---- .0595B .0455 +.0210 .0245 395 ---- .0450B ---- .0450B .0345 +.0160 .0185 400 ---- .0340B ---- .0340B .0255 +.0120 .0135 405 ---- .0250B ---- .0250B .0190 +.0090 2 .0100 410 ---- .0185B ---- .0185B .0140 +.0065 .0075 415 ---- .0135B ---- .0135B .0105 +.0050 .0055 420 ---- .0095B ---- .0095B .0075 +.0035 .0040 425 ---- .0070B ---- .0070B .0055 +.0025 .0030 430 ---- .0050B ---- .0050B .0040 +.0020 .0020 435 ---- .0035B ---- .0035B .0030 +.0015 .0015 440 ---- .0025B ---- .0025B .0020 +.0010 .0010 445 ---- .0015B ---- .0015B .0015 +.0005 .0010 450 ---- .0010B ---- .0010B .0010 +.0005 .0005 455 ---- ---- ---- ---- .0010 +.0005 .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 H3W DEC22 Copper Weekly Wednesday Option - Week 3 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0010 UNCH .0010 295 ---- ---- ---- ---- .0010 -.0005 .0015 300 ---- ---- ---- ---- .0015 -.0005 .0020 305 ---- ---- ---- ---- .0020 -.0010 .0030 310 ---- ---- .0035A .0035A .0025 -.0015 .0040 315 ---- ---- .0035A .0035A .0035 -.0020 .0055 320 ---- ---- .0040A .0040A .0045 -.0030 .0075 325 ---- ---- .0050A .0050A .0055 -.0050 .0105 330 ---- ---- .0065A .0065A .0075 -.0070 .0145 335 ---- ---- .0080A .0080A .0100 -.0095 .0195 340 ---- ---- .0110A .0110A .0140 -.0125 .0265 345 ---- ---- .0150A .0150A .0190 -.0170 .0360 350 ---- ---- .0205A .0205A .0260 -.0225 .0485 355 ---- ---- .0280A .0280A .0355 -.0290 .0645 360 ---- ---- .0385A .0385A .0485 -.0355 .0840 365 ---- ---- .0515A .0515A .0650 -.0430 .1080 370 ---- ---- .0680A .0680A .0855 -.0505 .1360 375 ---- ---- .0885A .0885A .1100 -.0585 .1685 380 ---- ---- .1125A .1125A .1385 -.0655 .2040 385 ---- ---- .1410A .1410A .1710 -.0720 .2430 390 ---- ---- .1735A .1735A .2070 -.0775 .2845 395 ---- ---- .2090A .2090A .2460 -.0820 .3280 400 ---- ---- .2470A .2470A .2870 -.0865 .3735 405 ---- ---- .3385A .3385A .3305 -.0895 .4200 410 ---- ---- .3825A .3825A .3755 -.0915 .4670 415 ---- ---- .4225A .4225A .4220 -.0930 .5150 420 ---- ---- .4220A .4220A .4690 -.0945 .5635 425 ---- ---- ---- ---- .5170 -.0955 .6125 430 ---- ---- .5170A .5170A .5655 -.0965 .6620 435 ---- ---- ---- ---- .6140 -.0975 .7115 440 ---- ---- .6145A .6145A .6635 -.0975 .7610 445 ---- ---- ---- ---- .7130 -.0975 .8105 450 ---- ---- ---- ---- .7625 -.0980 .8605 455 ---- ---- ---- ---- .8120 -.0985 .9105 460 ---- ---- ---- ---- .8620 -.0985 .9605 465 ---- ---- ---- ---- .9120 -.0985 1.0105 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E DEC22 Copper Weekly Friday Option - Week 4 CALL 260 ---- ---- ---- ---- 1.1380 +.0985 1.0395 265 ---- ---- ---- ---- 1.0880 +.0985 .9895 270 ---- ---- ---- ---- 1.0380 +.0985 .9395 275 ---- ---- ---- ---- .9880 +.0985 .8895 280 ---- ---- ---- ---- .9380 +.0980 .8400 285 ---- ---- ---- ---- .8880 +.0980 .7900 290 ---- ---- ---- ---- .8380 +.0975 .7405 295 ---- ---- ---- ---- .7880 +.0970 .6910 300 ---- ---- ---- ---- .7385 +.0970 .6415 305 ---- ---- ---- ---- .6885 +.0960 .5925 310 ---- .5615B ---- .5615B .6395 +.0960 .5435 315 ---- ---- ---- ---- .5900 +.0950 .4950 320 ---- .5700B ---- .5700B .5415 +.0945 .4470 325 ---- ---- ---- ---- .4930 +.0935 .3995 330 ---- .4940B ---- .4935B .4455 +.0915 .3540 335 ---- ---- ---- ---- .3985 +.0885 .3100 340 ---- .3995B ---- .3990B .3530 +.0850 .2680 345 ---- ---- ---- ---- .3085 +.0800 .2285 350 ---- .3100B ---- .3100B .2665 +.0745 .1920 355 ---- .2300B .1570A .1570A .2270 +.0685 .1585 360 ---- .2285B .1270A .1270A .1905 +.0615 .1290 365 ---- .1920B .1015A .1015A .1580 +.0550 .1030 370 ---- .1590B .0800A .1590B .1285 +.0475 .0810 375 ---- .1300B .0620A .1300B .1035 +.0405 .0630 380 ---- .1050B ---- .1050B .0820 +.0340 .0480 385 ---- .0835B ---- .0835B .0640 +.0275 .0365 390 ---- .0655B ---- .0655B .0495 +.0220 .0275 395 ---- .0505B ---- .0505B .0380 +.0175 .0205 400 ---- .0385B ---- .0385B .0290 +.0135 .0155 405 ---- .0290B ---- .0290B .0220 +.0100 .0120 410 ---- .0220B ---- .0220B .0170 +.0080 .0090 415 ---- .0165B ---- .0165B .0130 +.0060 .0070 420 ---- .0120B ---- .0120B .0095 +.0045 .0050 425 ---- .0085B ---- .0085B .0075 +.0035 .0040 430 ---- .0065B ---- .0065B .0060 +.0030 .0030 435 ---- .0045B ---- .0045B .0045 +.0020 .0025 440 ---- .0035B ---- .0035B .0035 +.0015 .0020 445 ---- .0025B ---- .0025B .0030 +.0015 .0015 450 ---- .0020B ---- .0020B .0020 +.0010 .0010 455 ---- .0015B ---- .0015B .0020 +.0010 .0010 460 ---- .0010B ---- .0010B .0015 +.0010 .0005 465 ---- ---- ---- ---- .0010 +.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E DEC22 Copper Weekly Friday Option - Week 4 PUT 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 -.0005 .0010 270 ---- ---- ---- ---- .0005 -.0005 .0010 275 ---- ---- ---- ---- .0005 -.0005 .0010 280 ---- ---- ---- ---- .0005 -.0010 .0015 285 ---- ---- ---- ---- .0005 -.0010 .0015 290 ---- ---- ---- ---- .0005 -.0015 .0020 295 ---- ---- ---- ---- .0010 -.0015 .0025 300 ---- ---- ---- ---- .0010 -.0020 .0030 305 ---- ---- .0030A .0030A .0015 -.0025 .0040 310 ---- ---- .0035A .0035A .0020 -.0030 .0050 315 ---- ---- .0040A .0040A .0030 -.0030 .0060 320 ---- ---- .0050A .0050A .0045 -.0035 .0080 325 ---- ---- .0060A .0060A .0060 -.0050 .0110 330 ---- ---- .0075A .0075A .0085 -.0065 .0150 335 ---- ---- .0100A .0100A .0115 -.0095 .0210 340 ---- ---- .0130A .0130A .0155 -.0135 .0290 345 ---- ---- .0175A .0175A .0215 -.0180 .0395 350 ---- ---- .0235A .0235A .0290 -.0240 .0530 355 ---- ---- .0320A .0320A .0395 -.0300 .0695 360 ---- ---- .0425A .0425A .0530 -.0365 .0895 365 ---- ---- .0560A .0560A .0700 -.0435 .1135 370 ---- ---- .0730A .0730A .0905 -.0510 .1415 375 ---- ---- .0935A .0935A .1155 -.0575 .1730 380 ---- ---- .1180A .1180A .1435 -.0645 .2080 385 ---- ---- .1465A .1465A .1760 -.0705 .2465 390 ---- ---- .1785A .1785A .2115 -.0760 .2875 395 ---- ---- .2135A .2135A .2495 -.0810 .3305 400 ---- ---- .2515A .2515A .2905 -.0850 .3755 405 ---- ---- ---- ---- .3335 -.0880 .4215 410 ---- ---- ---- ---- .3780 -.0905 .4685 415 ---- ---- ---- ---- .4240 -.0925 .5165 420 ---- ---- .4240A .4240A .4710 -.0935 .5645 425 ---- ---- ---- ---- .5185 -.0950 .6135 430 ---- ---- .5185A .5185A .5670 -.0955 .6625 435 ---- ---- ---- ---- .6155 -.0965 .7120 440 ---- ---- .6155A .6155A .6645 -.0970 .7615 445 ---- ---- ---- ---- .7140 -.0970 .8110 450 ---- ---- ---- ---- .7630 -.0980 .8610 455 ---- ---- ---- ---- .8130 -.0975 .9105 460 ---- ---- ---- ---- .8625 -.0980 .9605 465 ---- ---- ---- ---- .9125 -.0980 1.0105 TOTAL EST.VOL VOLUME OPEN INT TOTAL H5W NOV22 Copper Weekly Wednesday Option - Week 5 CALL 240 ---- ---- ---- ---- 1.3380 +.0980 1.2400 245 ---- ---- ---- ---- 1.2880 +.0980 1.1900 250 ---- ---- ---- ---- 1.2380 +.0980 1.1400 255 ---- ---- ---- ---- 1.1880 +.0980 1.0900 260 ---- ---- ---- ---- 1.1380 +.0980 1.0400 265 ---- ---- ---- ---- 1.0880 +.0980 .9900 270 ---- ---- ---- ---- 1.0380 +.0980 .9400 275 ---- ---- ---- ---- .9880 +.0980 .8900 280 ---- ---- ---- ---- .9380 +.0980 .8400 285 ---- ---- ---- ---- .8880 +.0980 .7900 290 ---- ---- ---- ---- .8380 +.0980 .7400 295 ---- ---- ---- ---- .7880 +.0980 .6900 300 ---- ---- ---- ---- .7380 +.0980 .6400 305 ---- ---- ---- ---- .6880 +.0980 .5900 310 ---- ---- ---- ---- .6380 +.0980 .5400 315 ---- ---- ---- ---- .5880 +.0980 .4900 320 ---- ---- ---- ---- .5380 +.0980 .4400 325 ---- ---- ---- ---- .4880 +.0980 .3900 330 ---- ---- ---- ---- .4380 +.0980 .3400 335 ---- ---- ---- ---- .3880 +.0980 .2900 340 ---- ---- ---- ---- .3380 +.0980 .2400 345 ---- ---- ---- ---- .2880 +.0980 .1900 350 ---- ---- ---- ---- .2380 +.0980 .1400 355 ---- ---- ---- ---- .1880 +.0960 .0920 360 ---- .1445B .0475A .0475A .1380 +.0885 .0495 10 365 ---- .0945B .0160A .0935B .0880 +.0695 .0185 1 370 ---- .0610B .0035A .0035A .0380 +.0330 .0050 109 375 ---- .0185B ---- .0185B .0000 -.0010 .0010 1 380 ---- .0020B ---- .0020B .0000 -.0005 .0005 3 13 385 ---- ---- ---- ---- .0000 -.0005 .0005 390 ---- ---- ---- ---- .0000 -.0005 .0005 2 395 ---- ---- ---- ---- .0000 -.0005 .0005 400 ---- ---- ---- ---- .0000 -.0005 .0005 405 ---- ---- ---- ---- .0000 -.0005 .0005 410 ---- ---- ---- ---- .0000 -.0005 .0005 415 ---- ---- ---- ---- .0000 -.0005 .0005 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .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 3 136 H5W NOV22 Copper Weekly Wednesday Option - Week 5 PUT 240 ---- ---- ---- ---- .0000 -.0005 .0005 245 ---- ---- ---- ---- .0000 -.0005 .0005 250 ---- ---- ---- ---- .0000 -.0005 .0005 255 ---- ---- ---- ---- .0000 -.0005 .0005 260 ---- ---- ---- ---- .0000 -.0005 .0005 265 ---- ---- ---- ---- .0000 -.0005 .0005 270 ---- ---- ---- ---- .0000 -.0005 .0005 275 ---- ---- ---- ---- .0000 -.0005 .0005 280 ---- ---- ---- ---- .0000 -.0005 .0005 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 3 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 5 355 ---- ---- .0010A .0010A .0000 -.0025 .0025 10 360 ---- ---- .0010A .0010A .0000 -.0100 .0100 6 365 ---- ---- .0010A .0010A .0000 -.0290 .0290 2 370 .0030 .0030 .0005A .0085B .0000 -.0655 5 .0655 375 ---- ---- .0095A .0095A .0120 -.0995 .1115 380 ---- ---- .0425A .0425A .0620 -.0985 .1605 1 385 ---- ---- ---- ---- .1120 -.0990 .2110 390 ---- ---- ---- ---- .1620 -.0990 .2610 395 ---- ---- ---- ---- .2120 -.0990 .3110 400 ---- ---- ---- ---- .2620 -.0990 .3610 405 ---- ---- ---- ---- .3120 -.0990 .4110 410 ---- ---- ---- ---- .3620 -.0990 .4610 415 ---- ---- ---- ---- .4120 -.0990 .5110 420 ---- ---- ---- ---- .4620 -.0990 .5610 425 ---- ---- ---- ---- .5120 -.0990 .6110 430 ---- ---- ---- ---- .5620 -.0990 .6610 435 ---- ---- ---- ---- .6120 -.0990 .7110 440 ---- ---- ---- ---- .6620 -.0990 .7610 445 ---- ---- ---- ---- .7120 -.0990 .8110 450 ---- ---- ---- ---- .7620 -.0990 .8610 455 ---- ---- ---- ---- .8120 -.0990 .9110 460 ---- ---- ---- ---- .8620 -.0990 .9610 465 ---- ---- ---- ---- .9120 -.0990 1.0110 470 ---- ---- ---- ---- .9620 -.0990 1.0610 475 ---- ---- ---- ---- 1.0120 -.0990 1.1110 480 ---- ---- ---- ---- 1.0620 -.0990 1.1610 485 ---- ---- ---- ---- 1.1120 -.0990 1.2110 490 ---- ---- ---- ---- 1.1620 -.0990 1.2610 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 27 HX JAN23 Copper Option CALL 025 ---- ---- ---- ---- 3.4880 +.0985 3.3895 050 ---- ---- ---- ---- 3.2380 +.0985 3.1395 075 ---- ---- ---- ---- 2.9880 +.0985 2.8895 100 ---- ---- ---- ---- 2.7380 +.0985 2.6395 125 ---- ---- ---- ---- 2.4880 +.0985 2.3895 150 ---- ---- ---- ---- 2.2380 +.0985 2.1395 175 ---- ---- ---- ---- 1.9880 +.0985 1.8895 200 ---- ---- ---- ---- 1.7380 +.0985 1.6395 220 ---- ---- ---- ---- 1.5380 +.0985 1.4395 225 ---- ---- ---- ---- 1.4880 +.0985 1.3895 230 ---- ---- ---- ---- 1.4380 +.0985 1.3395 235 ---- ---- ---- ---- 1.3880 +.0985 1.2895 240 ---- ---- ---- ---- 1.3380 +.0985 1.2395 245 ---- ---- ---- ---- 1.2880 +.0985 1.1895 250 ---- ---- ---- ---- 1.2380 +.0985 1.1395 255 ---- ---- ---- ---- 1.1880 +.0985 1.0895 260 ---- ---- ---- ---- 1.1380 +.0985 1.0395 265 ---- ---- ---- ---- 1.0880 +.0985 .9895 270 ---- ---- ---- ---- 1.0380 +.0985 .9395 275 ---- ---- ---- ---- .9885 +.0990 .8895 280 ---- ---- ---- ---- .9385 +.0985 .8400 285 ---- ---- ---- ---- .8885 +.0985 .7900 290 ---- ---- ---- ---- .8385 +.0980 .7405 295 ---- ---- ---- ---- .7890 +.0980 .6910 300 ---- ---- ---- ---- .7390 +.0975 .6415 305 ---- ---- ---- ---- .6895 +.0970 .5925 1 308 ---- ---- ---- ---- .6595 +.0965 .5630 309 ---- ---- ---- ---- .6500 +.0970 .5530 310 ---- .5745B ---- .5745B .6400 +.0965 .5435 311 ---- ---- ---- ---- .6300 +.0965 .5335 312 ---- ---- ---- ---- .6205 +.0965 .5240 313 ---- ---- ---- ---- .6105 +.0960 .5145 1 314 ---- ---- ---- ---- .6005 +.0960 .5045 315 ---- ---- ---- ---- .5910 +.0960 .4950 316 ---- ---- ---- ---- .5810 +.0955 .4855 317 ---- ---- ---- ---- .5715 +.0960 .4755 318 ---- ---- ---- ---- .5615 +.0955 .4660 319 ---- ---- ---- ---- .5520 +.0955 .4565 1 320 ---- .5900B ---- .5900B .5420 +.0950 .4470 321 ---- ---- ---- ---- .5325 +.0950 .4375 322 ---- ---- ---- ---- .5230 +.0950 .4280 323 ---- ---- ---- ---- .5130 +.0945 .4185 324 ---- ---- ---- ---- .5035 +.0940 .4095 325 ---- ---- ---- ---- .4940 +.0940 .4000 1 326 ---- ---- ---- ---- .4845 +.0935 .3910 327 ---- ---- ---- ---- .4750 +.0935 .3815 328 ---- ---- ---- ---- .4655 +.0930 .3725 1 329 ---- ---- ---- ---- .4560 +.0925 .3635 13 330 ---- .4955B ---- .4955B .4465 +.0920 .3545 331 ---- ---- ---- ---- .4370 +.0910 .3460 332 ---- ---- ---- ---- .4280 +.0910 .3370 333 ---- ---- ---- ---- .4185 +.0900 .3285 334 ---- ---- ---- ---- .4095 +.0900 .3195 10 335 ---- ---- ---- ---- .4000 +.0890 .3110 12 336 ---- ---- ---- ---- .3910 +.0885 .3025 337 ---- ---- ---- ---- .3820 +.0875 .2945 1 338 ---- ---- ---- ---- .3730 +.0870 .2860 9 339 ---- .2805B ---- ---- .3640 +.0860 .2780 340 ---- .4015B ---- .4010B .3550 +.0850 .2700 12 341 ---- .2810B ---- .2720B .3460 +.0840 .2620 342 ---- .2860B ---- .2725B .3375 +.0835 .2540 6 343 ---- .2900B ---- .2865B .3285 +.0825 .2460 1 344 ---- .2815B ---- .2680B .3200 +.0815 .2385 3 345 ---- .2890B ---- .3065B .3115 +.0805 .2310 22 346 ---- .2855B ---- .2850B .3030 +.0795 .2235 13 347 ---- .2875B ---- .2870B .2945 +.0785 .2160 14 348 ---- .2830B ---- .2830B .2860 +.0770 .2090 15 349 ---- .2875B ---- .2875B .2780 +.0760 .2020 350 .2870 .3130B .2870 .3125B .2700 +.0750 2 .1950 1 70 351 ---- .2900B ---- .2900B .2615 +.0735 .1880 10 352 ---- .2885B ---- .2885B .2540 +.0725 .1815 353 ---- .2815B ---- .2815B .2460 +.0715 .1745 10 354 ---- .2735B .1645A .1645A .2385 +.0705 .1680 355 ---- .2655B .1585A .1585A .2305 +.0685 .1620 1 50 356 ---- .2580B .1515A .1515A .2230 +.0675 .1555 357 ---- .2495B .1455A .1455A .2160 +.0665 .1495 9 358 ---- .2420B .1400A .2405B .2085 +.0650 .1435 359 ---- .2345B .1345A .1345A .2015 +.0635 .1380 11 360 ---- .2330B .1290A .2330B .1945 +.0625 .1320 625 361 ---- .2250B .1235A .1235A .1880 +.0610 .1270 43 362 ---- .2180B .1180A .1180A .1810 +.0595 .1215 106 363 .1250 .2105B .1130A .2105B .1745 +.0580 39 .1165 50 98 364 ---- .2035B .1080A .1080A .1685 +.0570 .1115 10 365 .1045 .1965B .1035 .1965B .1620 +.0555 14 .1065 18 187 366 .1005 .1900B .0985A .0985A .1560 +.0545 4 .1015 24 367 .0955 .1835B .0940A .1830B .1500 +.0530 6 .0970 234 368 ---- .1770B .0900A .0900A .1445 +.0515 .0930 14 369 ---- .1705B .0855A .0855A .1390 +.0505 .0885 16 370 .1500 .1645B .0815A .1645B .1335 +.0490 1 .0845 1 221 371 ---- .1585B .0780A .0780A .1280 +.0475 .0805 34 372 ---- .1525B .0740A .0740A .1230 +.0460 .0770 4 373 ---- .1470B .0705A .0705A .1180 +.0450 .0730 4 374 ---- .1415B .0670A .0670A .1130 +.0435 .0695 375 .1185 .1360B .0640A .0935A .1085 +.0420 289 .0665 6 1071 376 ---- .1305B .0605A .0605A .1035 +.0405 .0630 10 10 377 .0655 .1255B .0575A .1255B .0990 +.0390 14 .0600 10 378 .0560 .1205B .0545A .0570A .0950 +.0380 20 .0570 1 379 .0875 .1155B .0520A .1155B .0905 +.0365 4 .0540 380 .0790 .1110B .0495A .1110B .0865 +.0350 16 .0515 18 169 381 ---- .1060B .0470A .0470A .0830 +.0340 .0490 7 382 .0995 .1015B .0445A .1015B .0790 +.0325 1 .0465 10 383 ---- .0975B .0420A .0420A .0755 +.0315 .0440 384 .0400 .0930B .0390 .0610A .0720 +.0305 15 .0415 385 ---- .0890B .0375A .0890B .0685 +.0290 .0395 1 516 386 .0545 .0855B .0355A .0855B .0655 +.0280 1 .0375 25 387 .0540 .0815B .0340A .0815B .0620 +.0265 10 .0355 4 388 ---- .0780B .0320A .0775B .0590 +.0255 .0335 389 ---- .0745B .0305A .0305A .0565 +.0245 .0320 3 390 .0515 .0710B .0285A .0705B .0535 +.0235 158 .0300 222 370 391 ---- .0675B .0270A .0270A .0510 +.0225 .0285 11 392 ---- .0645B .0255A .0255A .0485 +.0215 .0270 25 393 ---- .0615B .0240A .0240A .0460 +.0205 .0255 41 394 ---- .0585B .0230A .0230A .0435 +.0190 .0245 20 395 ---- .0560B .0215A .0215A .0415 +.0185 .0230 15 120 396 ---- .0530B .0205A .0205A .0395 +.0175 .0220 6 397 ---- .0505B .0195A .0195A .0375 +.0170 1 .0205 10 398 ---- .0480B .0185A .0185A .0355 +.0160 .0195 11 399 ---- .0460B .0175A .0175A .0335 +.0150 .0185 46 400 .0240 .0435B .0160A .0430 .0320 +.0145 312 .0175 29 2004 401 .0155 .0415B .0155 .0415B .0305 +.0140 1 .0165 10 402 ---- .0395B .0145A .0145A .0290 +.0135 .0155 30 403 ---- .0375B .0140A .0140A .0275 +.0125 .0150 19 404 ---- .0355B .0135A .0135A .0260 +.0120 .0140 15 405 ---- .0335B .0125A .0125A .0245 +.0110 1 .0135 49 406 ---- .0320B .0120A .0120A .0230 +.0105 .0125 10 407 ---- .0305B .0115A .0115A .0220 +.0100 .0120 15 408 ---- .0285B .0110A .0110A .0210 +.0095 .0115 409 ---- .0270B .0105A .0105A .0200 +.0090 .0110 410 .0150 .0260B .0100A .0260B .0185 +.0080 15 .0105 80 415 ---- .0200B ---- .0200B .0145 +.0065 .0080 55 420 .0120 .0150B .0120 .0150B .0110 +.0045 3 .0065 1 877 425 ---- .0115B ---- .0115B .0085 +.0035 21 .0050 766 430 ---- .0085B ---- .0085B .0065 +.0025 5 .0040 10 47 435 ---- .0065B ---- .0065B .0050 +.0015 .0035 11 440 ---- .0050B ---- .0050B .0040 +.0010 .0030 2 1356 445 ---- .0035B ---- .0035B .0035 +.0010 .0025 28 450 .0025 .0030B .0025 .0030B .0030 +.0010 41 .0020 10 1369 455 ---- .0020B ---- .0020B .0025 +.0010 80 .0015 5 460 ---- ---- ---- ---- .0020 +.0005 40 .0015 2 59 465 ---- ---- ---- ---- .0015 UNCH .0015 121 470 ---- ---- ---- ---- .0015 +.0005 .0010 9 475 ---- ---- ---- ---- .0010 UNCH .0010 23 480 ---- ---- ---- ---- .0010 UNCH .0010 1 13 485 ---- ---- ---- ---- .0010 UNCH .0010 1 490 ---- ---- ---- ---- .0010 UNCH .0010 30 495 ---- ---- ---- ---- .0005 -.0005 .0010 2 3 500 .0010 .0010 .0010 .0010 .0005 UNCH 1 .0005 10 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 1 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 10 530 ---- ---- ---- ---- .0005 UNCH .0005 2 535 ---- ---- ---- ---- .0005 UNCH .0005 540 ---- ---- ---- ---- .0005 UNCH .0005 545 ---- ---- ---- ---- .0005 UNCH .0005 550 ---- ---- ---- ---- .0005 UNCH .0005 16 555 ---- ---- ---- ---- .0005 UNCH .0005 560 ---- ---- ---- ---- .0005 UNCH .0005 565 ---- ---- ---- ---- .0005 UNCH .0005 570 ---- ---- ---- ---- .0005 UNCH .0005 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 1 600 ---- ---- ---- ---- .0005 UNCH .0005 12 625 ---- ---- ---- ---- .0005 UNCH .0005 2 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 6 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.4880 +.0985 3.3895 050 ---- ---- ---- ---- 3.2380 +.0985 3.1395 075 ---- ---- ---- ---- 2.9880 +.0985 2.8895 100 ---- ---- ---- ---- 2.7380 +.0985 2.6395 125 ---- ---- ---- ---- 2.4880 +.0985 2.3895 150 ---- ---- ---- ---- 2.2380 +.0985 2.1395 175 ---- ---- ---- ---- 1.9880 +.0985 1.8895 200 ---- ---- ---- ---- 1.7380 +.0985 1.6395 220 ---- ---- ---- ---- 1.5380 +.0985 1.4395 225 ---- ---- ---- ---- 1.4880 +.0985 1.3895 230 ---- ---- ---- ---- 1.4380 +.0985 1.3395 235 ---- ---- ---- ---- 1.3880 +.0985 1.2895 240 ---- ---- ---- ---- 1.3380 +.0985 1.2395 245 ---- ---- ---- ---- 1.2880 +.0985 1.1895 250 ---- ---- ---- ---- 1.2380 +.0980 1.1400 255 ---- ---- ---- ---- 1.1885 +.0985 1.0900 260 ---- ---- ---- ---- 1.1385 +.0980 1.0405 265 ---- ---- ---- ---- 1.0890 +.0980 .9910 270 ---- ---- ---- ---- 1.0395 +.0975 .9420 275 ---- ---- ---- ---- .9900 +.0975 .8925 280 ---- .8540B ---- .8540B .9405 +.0970 .8435 285 ---- ---- ---- ---- .8915 +.0965 .7950 290 ---- .8770B ---- .8770B .8425 +.0960 .7465 295 ---- ---- ---- ---- .7940 +.0955 .6985 300 ---- .7960B ---- .7955B .7460 +.0945 .6515 305 ---- ---- ---- ---- .6985 +.0935 .6050 310 ---- .7000B ---- .7000B .6515 +.0920 .5595 1 315 ---- ---- ---- ---- .6055 +.0905 .5150 316 ---- ---- ---- ---- .5965 +.0900 .5065 317 ---- ---- ---- ---- .5875 +.0900 .4975 318 ---- ---- ---- ---- .5785 +.0895 .4890 319 ---- ---- ---- ---- .5695 +.0890 .4805 320 ---- .6075B ---- .6070B .5605 +.0885 .4720 3 321 ---- ---- ---- ---- .5515 +.0880 .4635 322 ---- ---- ---- ---- .5425 +.0875 .4550 323 ---- ---- ---- ---- .5340 +.0875 .4465 324 ---- ---- ---- ---- .5250 +.0870 .4380 325 ---- ---- ---- ---- .5165 +.0870 .4295 1 326 ---- .4270B ---- .4270B .5075 +.0860 .4215 327 ---- .4235B ---- .4235B .4990 +.0855 .4135 328 ---- .4250B ---- .4250B .4905 +.0855 .4050 329 ---- .4305B ---- .4240B .4815 +.0845 .3970 330 ---- .5185B ---- .5180B .4730 +.0840 .3890 331 ---- .4265B ---- .4075B .4650 +.0835 .3815 332 ---- .4320B ---- .4305B .4565 +.0830 .3735 333 ---- .4320B ---- .4320B .4480 +.0825 .3655 334 ---- .4335B ---- .4335B .4400 +.0820 .3580 335 ---- .4385B ---- .4380B .4315 +.0810 .3505 10 336 ---- .4345B ---- .4345B .4235 +.0805 .3430 337 ---- .4280B ---- .4275B .4155 +.0800 .3355 338 ---- .4370B ---- .4370B .4075 +.0795 1 .3280 1 339 ---- .4345B ---- .4345B .3995 +.0785 .3210 340 .4300 .4340B .4300 .4340B .3915 +.0775 1 .3140 18 341 ---- .4200B ---- .4180B .3840 +.0770 .3070 8 342 ---- .4115B ---- .4115B .3760 +.0760 .3000 343 ---- .4035B ---- .4035B .3685 +.0755 .2930 344 ---- .3955B ---- .3955B .3610 +.0750 .2860 1 345 ---- .3880B ---- .3860B .3535 +.0740 .2795 10 346 ---- .3800B ---- .3755B .3460 +.0735 .2725 23 347 ---- .3725B ---- .3705B .3385 +.0725 .2660 348 ---- .3645B ---- .3630B .3310 +.0710 .2600 9 349 ---- .3565B ---- .3555B .3240 +.0705 .2535 8 350 ---- .3555B ---- .3550B .3170 +.0700 .2470 7 351 ---- .3450B .2380A .2380A .3100 +.0690 .2410 352 ---- .3405B .2320A .3405B .3030 +.0680 .2350 353 ---- .3335B .2260A .3330B .2960 +.0670 .2290 354 ---- .3260B .2200A .3260B .2890 +.0660 .2230 355 .2715 .3190B .2145A .3185B .2825 +.0650 1 .2175 1 356 ---- .3120B .2085A .2085A .2760 +.0645 .2115 357 ---- .3050B .2035A .2035A .2695 +.0635 .2060 358 ---- .2980B .1980A .1980A .2630 +.0625 .2005 359 ---- .2915B .1925A .1925A .2565 +.0615 .1950 360 ---- .2845B .1875A .1875A .2505 +.0605 .1900 4 361 ---- .2780B .1820A .1820A .2445 +.0600 .1845 362 ---- .2715B .1770A .1770A .2380 +.0585 .1795 363 ---- .2650B .1720A .1720A .2325 +.0580 .1745 364 ---- .2590B .1670A .1670A .2265 +.0570 .1695 14 365 ---- .2525B .1625A .1625A .2210 +.0565 2 .1645 246 366 ---- .2465B .1580A .1580A .2150 +.0550 .1600 367 ---- .2405B .1530A .1530A .2095 +.0545 .1550 368 ---- .2345B .1490A .1490A .2040 +.0535 .1505 20 369 ---- .2285B .1445A .2285B .1990 +.0530 .1460 10 370 ---- .2230B .1400A .1400A .1935 +.0515 .1420 20 86 371 ---- .2175B .1360A .1360A .1885 +.0510 .1375 10 372 ---- .2120B .1320A .1320A .1835 +.0500 .1335 11 373 ---- .2065B .1280A .1280A .1790 +.0495 .1295 374 ---- .2010B .1240A .1240A .1740 +.0485 .1255 375 ---- .1960B .1200A .1960B .1695 +.0480 .1215 15 376 ---- .1910B .1165A .1910B .1650 +.0475 .1175 377 ---- .1860B .1130A .1860B .1605 +.0465 .1140 378 ---- .1810B .1095A .1810B .1560 +.0455 .1105 379 ---- .1760B .1060A .1760B .1515 +.0445 .1070 14 380 ---- .1715B .1025A .1715B .1475 +.0440 1 .1035 40 381 .1350 .1670B .0995A .1325A .1435 +.0430 9 .1005 10 382 ---- .1625B .0965A .1625B .1395 +.0420 .0975 68 383 ---- .1580B .0930A .1580B .1355 +.0415 .0940 10 384 ---- .1540B .0900A .1535B .1315 +.0400 .0915 10 385 ---- .1495B .0875A .1495B .1280 +.0395 .0885 200 200 386 ---- .1455B .0845A .1455B .1245 +.0390 2 .0855 1 387 ---- .1415B .0815A .1415B .1205 +.0375 .0830 11 388 ---- .1375B .0790A .1375B .1170 +.0370 .0800 389 ---- .1335B .0765A .1335B .1140 +.0365 .0775 3 390 ---- .1300B .0740A .1295B .1105 +.0355 .0750 23 391 ---- .1260B .0715A .1260B .1070 +.0345 .0725 392 .1000 .1225B .0690A .1225B .1040 +.0340 8 .0700 1 393 ---- .1190B .0665A .0665A .1010 +.0330 .0680 394 ---- .1155B .0645A .1155B .0980 +.0325 .0655 395 ---- .1125B .0620A .1120B .0950 +.0315 100 .0635 396 ---- .1090B .0600A .1090B .0920 +.0310 .0610 397 ---- .1060B .0580A .1060B .0890 +.0300 .0590 398 ---- .1025B .0560A .1025B .0865 +.0295 .0570 399 ---- .0995B .0540A .0995B .0840 +.0290 .0550 10 400 .0780 .0970B .0520A .0970B .0810 +.0280 13 .0530 1 422 401 ---- .0940B .0505A .0505A .0785 +.0270 .0515 402 ---- .0910B .0485A .0485A .0765 +.0270 .0495 51 403 ---- .0885B .0470A .0885B .0740 +.0265 .0475 404 ---- .0855B .0455A .0455A .0715 +.0255 .0460 405 ---- .0830B .0435A .0435A .0695 +.0250 .0445 200 295 406 ---- .0805B .0420A .0420A .0670 +.0240 .0430 407 ---- .0780B .0405A .0405A .0650 +.0235 .0415 408 ---- .0755B .0395A .0395A .0630 +.0230 98 .0400 409 ---- .0735B .0380A .0380A .0610 +.0225 .0385 10 410 ---- .0710B .0365A .0365A .0590 +.0220 .0370 2 415 ---- .0605B .0305A .0305A .0500 +.0190 113 .0310 3 17 420 ---- .0515B .0255A .0255A .0425 +.0165 .0260 10 425 .0325 .0440B .0320 .0440B .0360 +.0145 464 .0215 1 11 430 ---- .0370B ---- .0370B .0305 +.0125 2 .0180 31 435 ---- .0310B ---- .0310B .0255 +.0105 .0150 440 .0205 .0275 .0205 .0275 .0215 +.0085 6 .0130 77 445 ---- .0220B ---- .0220B .0180 +.0070 .0110 23 450 .0085 .0185B .0085 .0185B .0155 +.0060 25 .0095 52 455 .0130 .0155B .0130 .0115A .0130 +.0050 7 .0080 10 460 .0120 .0135 .0120 .0130 .0110 +.0040 9 .0070 1 1 465 .0110 .0110 .0110 .0110 .0095 +.0035 7 .0060 4 470 ---- .0095B ---- .0095B .0080 +.0025 .0055 2 475 ---- .0080B ---- .0080B .0070 +.0025 .0045 480 ---- .0070B ---- .0070B .0065 +.0025 .0040 485 ---- .0060B ---- .0060B .0055 +.0020 .0035 1 490 ---- .0050B ---- .0050B .0050 +.0015 .0035 25 495 ---- .0045B ---- .0050B .0045 +.0015 2 .0030 20 500 ---- .0040B ---- .0040B .0040 +.0015 .0025 4 505 ---- .0035B ---- .0035B .0035 +.0010 .0025 510 ---- .0030B ---- .0030B .0035 +.0010 .0025 13 515 ---- .0025B ---- .0025B .0030 +.0010 .0020 520 ---- ---- ---- ---- .0030 +.0010 .0020 1 525 ---- .0020B ---- .0020B .0025 +.0010 .0015 1 530 ---- ---- ---- ---- .0025 +.0010 .0015 1 535 ---- ---- ---- ---- .0020 +.0005 .0015 540 ---- ---- ---- ---- .0020 +.0005 .0015 545 ---- ---- ---- ---- .0020 +.0005 .0015 550 ---- ---- ---- ---- .0015 +.0005 .0010 555 ---- ---- ---- ---- .0015 +.0005 .0010 3 560 ---- ---- ---- ---- .0015 +.0005 .0010 565 ---- ---- ---- ---- .0015 +.0005 .0010 570 ---- ---- ---- ---- .0015 +.0005 .0010 575 ---- ---- ---- ---- .0010 UNCH .0010 580 ---- ---- ---- ---- .0010 UNCH .0010 585 ---- ---- ---- ---- .0010 UNCH .0010 2 600 ---- ---- ---- ---- .0010 +.0005 .0005 625 ---- ---- ---- ---- .0010 +.0005 .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 1 700 ---- ---- ---- ---- .0005 UNCH .0005 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.4880 +.0985 3.3895 050 ---- ---- ---- ---- 3.2380 +.0985 3.1395 075 ---- ---- ---- ---- 2.9880 +.0985 2.8895 100 ---- ---- ---- ---- 2.7380 +.0985 2.6395 125 ---- ---- ---- ---- 2.4880 +.0985 2.3895 150 ---- ---- ---- ---- 2.2380 +.0985 2.1395 175 ---- ---- ---- ---- 1.9880 +.0985 1.8895 5 200 1.7365 1.7365 1.7365 1.7365 1.7380 +.0985 1 1.6395 1 220 ---- ---- ---- ---- 1.5380 +.0985 1.4395 225 ---- ---- ---- ---- 1.4880 +.0985 1.3895 230 ---- ---- ---- ---- 1.4380 +.0980 1.3400 235 ---- ---- ---- ---- 1.3880 +.0980 1.2900 240 ---- ---- ---- ---- 1.3380 +.0975 1.2405 245 ---- ---- ---- ---- 1.2885 +.0975 1.1910 250 ---- ---- ---- ---- 1.2390 +.0975 1.1415 255 ---- ---- ---- ---- 1.1895 +.0970 1.0925 260 ---- ---- ---- ---- 1.1400 +.0970 1.0430 265 ---- ---- ---- ---- 1.0910 +.0970 .9940 270 ---- 1.0425B ---- 1.0425B 1.0420 +.0965 .9455 2 275 ---- ---- ---- ---- .9935 +.0960 .8975 280 ---- .9955B ---- .9955B .9450 +.0950 .8500 285 ---- ---- ---- ---- .8975 +.0950 .8025 290 ---- .8995B ---- .8990B .8500 +.0940 .7560 295 ---- ---- ---- ---- .8035 +.0930 .7105 300 ---- .8055B ---- .8055B .7575 +.0925 .6650 305 ---- ---- ---- ---- .7120 +.0910 .6210 310 ---- .7140B ---- .7135B .6675 +.0900 .5775 315 ---- ---- ---- ---- .6235 +.0880 .5355 320 ---- .6260B ---- .6260B .5810 +.0860 .4950 4 325 ---- .5320B ---- .5320B .5395 +.0840 .4555 330 ---- .5420B ---- .5420B .4990 +.0810 .4180 335 ---- .4960B ---- .4960B .4600 +.0785 .3815 11 340 ---- .4630B ---- .4625B .4230 +.0755 1 .3475 76 341 ---- .4495B ---- .4495B .4155 +.0750 .3405 342 ---- .4420B ---- .4420B .4085 +.0745 .3340 343 ---- .4345B ---- .4345B .4010 +.0735 .3275 344 ---- .4275B ---- .4240B .3940 +.0725 .3215 345 ---- .4230B ---- .4230B .3870 +.0720 .3150 29 346 ---- .4180B ---- .4180B .3800 +.0715 .3085 347 ---- .4110B ---- .4105B .3730 +.0705 .3025 348 ---- .4040B .2950A .2950A .3665 +.0700 .2965 349 ---- .3965B .2890A .2890A .3595 +.0690 .2905 350 ---- .3895B .2830A .2830A .3530 +.0685 .2845 4 61 351 ---- .3825B .2775A .3825B .3465 +.0680 .2785 352 ---- .3760B .2715A .3755B .3400 +.0670 .2730 353 ---- .3690B .2660A .3690B .3335 +.0665 .2670 354 ---- .3625B .2600A .3620B .3270 +.0655 .2615 355 ---- .3555B .2545A .3555B .3210 +.0650 .2560 356 ---- .3490B .2495A .3490B .3150 +.0645 .2505 20 20 357 ---- .3425B .2440A .2440A .3085 +.0630 .2455 358 ---- .3360B .2385A .3360B .3025 +.0625 .2400 359 ---- .3300B .2335A .2335A .2965 +.0615 .2350 360 ---- .3235B .2285A .3235B .2910 +.0615 10 .2295 3 29 361 ---- .3175B .2235A .3170B .2850 +.0605 .2245 362 ---- .3110B .2185A .3110B .2795 +.0600 .2195 363 ---- .3050B .2135A .2135A .2740 +.0590 .2150 364 .2130 .2995B .2085A .2085A .2680 +.0580 1 .2100 1 1 365 ---- .2935B .2040A .2040A .2630 +.0575 .2055 325 366 ---- .2875B .1995A .1995A .2575 +.0570 .2005 367 ---- .2820B .1950A .1950A .2520 +.0560 .1960 368 ---- .2765B .1905A .2765B .2470 +.0555 .1915 369 ---- .2710B .1860A .2705B .2420 +.0550 .1870 370 ---- .2655B .1815A .1815A .2370 +.0540 .1830 1086 371 ---- .2600B .1775A .2600B .2320 +.0535 .1785 372 ---- .2550B .1735A .1735A .2270 +.0525 .1745 373 ---- .2495B .1690A .1690A .2220 +.0515 .1705 374 ---- .2445B .1650A .1650A .2175 +.0510 .1665 375 ---- .2395B .1615A .1615A .2130 +.0505 .1625 1354 376 ---- .2345B .1575A .1575A .2085 +.0500 .1585 377 ---- .2295B .1535A .1535A .2040 +.0490 .1550 378 ---- .2250B .1500A .2245B .1995 +.0485 .1510 379 ---- .2205B .1465A .1465A .1950 +.0475 .1475 380 ---- .2155B .1430A .1430A .1910 +.0470 1 .1440 22 381 ---- .2110B .1395A .1395A .1865 +.0460 .1405 382 ---- .2065B .1360A .2065B .1825 +.0455 .1370 383 ---- .2020B .1325A .2015B .1785 +.0450 .1335 384 ---- ---- ---- .1295A .1745 ---- ---- 385 ---- .1935B .1260A .1935B .1705 +.0435 .1270 500 598 390 .1110 .1735B .1110 .1735B .1525 +.0405 8 .1120 1619 395 ---- .1550B ---- .1550B .1355 +.0375 64 .0980 45 361 400 .1140 .1400 .0850A .1380A .1205 +.0345 412 .0860 103 2789 405 ---- .1230B ---- .1225B .1065 +.0315 64 .0750 17 410 ---- .1090B ---- .1085B .0945 +.0290 .0655 899 415 ---- .0960B ---- .0960B .0830 +.0260 64 .0570 7 420 .0635 .0850B .0635 .0850B .0730 +.0240 1 .0490 2 1007 425 .0755 .0755 .0755 .0755 .0645 +.0220 14 .0425 2089 430 ---- .0655B ---- .0655B .0565 +.0195 .0370 12 26 435 ---- .0575B ---- .0575B .0495 +.0175 .0320 792 440 ---- .0505B ---- .0505B .0435 +.0160 200 .0275 200 2205 445 ---- .0440B ---- .0440B .0380 +.0140 .0240 335 450 .0315 .0390B .0315 .0390B .0335 +.0125 292 .0210 545 2721 455 ---- .0340B ---- .0340B .0295 +.0110 .0185 10 460 ---- .0300B ---- .0300B .0255 +.0095 100 .0160 100 201 465 ---- .0265B ---- .0265B .0225 +.0085 .0140 1 470 .0200 .0230B .0200 .0175A .0200 +.0075 3 .0125 342 475 ---- .0205B ---- .0205B .0175 +.0065 .0110 966 480 ---- .0180B ---- .0180B .0155 +.0055 .0100 818 485 ---- .0160B ---- .0160B .0140 +.0055 .0085 3 490 ---- .0140B ---- .0140B .0125 +.0045 .0080 14 495 ---- .0125B ---- .0125B .0110 +.0040 .0070 500 ---- .0110B ---- .0110B .0100 +.0035 .0065 1 505 ---- .0095B ---- .0095B .0090 +.0035 .0055 510 ---- .0085B ---- .0085B .0080 +.0030 .0050 515 ---- .0075B ---- .0075B .0070 +.0025 .0045 520 ---- .0070B ---- .0070B .0065 +.0025 .0040 1 525 ---- .0060B ---- .0060B .0060 +.0020 .0040 530 ---- .0055B ---- .0055B .0055 +.0020 .0035 535 ---- .0050B ---- .0050B .0050 +.0020 .0030 540 ---- .0045B ---- .0045B .0045 +.0015 .0030 8 545 ---- .0040B ---- .0040B .0040 +.0015 .0025 550 .0035 .0035 .0035 .0035 .0035 +.0010 1 .0025 25 555 ---- .0035B ---- .0035B .0035 +.0015 .0020 560 ---- .0030B ---- .0030B .0030 +.0010 .0020 565 ---- .0030B ---- .0030B .0030 +.0010 .0020 570 ---- .0025B ---- .0025B .0025 +.0010 .0015 575 ---- .0020B ---- .0020B .0025 +.0010 .0015 580 ---- .0020B ---- .0020B .0020 +.0005 .0015 585 ---- .0020B ---- .0020B .0020 +.0005 .0015 600 ---- ---- ---- ---- .0015 +.0005 .0010 625 ---- ---- ---- ---- .0010 UNCH .0010 3 650 ---- ---- ---- ---- .0010 +.0005 .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 30 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.4860 +.0975 3.3885 050 ---- ---- ---- ---- 3.2360 +.0975 3.1385 075 ---- ---- ---- ---- 2.9860 +.0975 2.8885 100 ---- ---- ---- ---- 2.7360 +.0975 2.6385 125 ---- ---- ---- ---- 2.4860 +.0975 2.3885 150 ---- ---- ---- ---- 2.2360 +.0975 2.1385 175 ---- ---- ---- ---- 1.9860 +.0975 1.8885 200 ---- ---- ---- ---- 1.7360 +.0975 1.6385 220 ---- ---- ---- ---- 1.5360 +.0975 1.4385 225 ---- ---- ---- ---- 1.4860 +.0970 1.3890 230 ---- ---- ---- ---- 1.4365 +.0970 1.3395 235 ---- ---- ---- ---- 1.3870 +.0970 1.2900 240 ---- ---- ---- ---- 1.3375 +.0965 1.2410 245 ---- ---- ---- ---- 1.2880 +.0960 1.1920 250 ---- 1.1605B ---- 1.1595B 1.2390 +.0960 1.1430 255 ---- ---- ---- ---- 1.1900 +.0955 1.0945 260 ---- 1.1915B ---- 1.1910B 1.1415 +.0950 1.0465 265 ---- ---- ---- ---- 1.0935 +.0950 .9985 270 ---- 1.0945B ---- 1.0945B 1.0455 +.0945 .9510 275 ---- ---- ---- ---- .9980 +.0940 .9040 280 ---- .9995B ---- .9990B .9510 +.0930 .8580 285 ---- ---- ---- ---- .9045 +.0920 .8125 290 ---- .9065B ---- .9065B .8590 +.0910 .7680 295 ---- ---- ---- ---- .8145 +.0905 .7240 300 ---- .8160B ---- .8155B .7705 +.0895 .6810 305 ---- ---- ---- ---- .7270 +.0875 .6395 310 ---- .7290B ---- .7290B .6850 +.0865 .5985 315 ---- ---- ---- ---- .6435 +.0845 .5590 320 ---- .6450B ---- .6450B .6030 +.0825 .5205 325 ---- ---- ---- ---- .5640 +.0805 .4835 330 ---- .5655B ---- .5655B .5260 +.0780 .4480 335 ---- .4865B ---- .4865B .4890 +.0750 .4140 6 340 ---- .4905B ---- .4905B .4540 +.0725 .3815 16 345 ---- .4550B ---- .4550B .4200 +.0695 .3505 350 ---- .4215B .3210A .4215B .3880 +.0665 .3215 19 355 ---- .3895B .2935A .3890B .3575 +.0635 .2940 17 360 ---- .3590B .2680A .3590B .3290 +.0605 .2685 365 ---- .3320B .2440A .3315B .3020 +.0575 .2445 10 370 .2750 .3050B .2220A .2745A .2770 +.0545 1 .2225 375 ---- .2800B ---- .2795B .2535 +.0520 .2015 380 ---- .2565B ---- .2560B .2315 +.0490 .1825 42 385 ---- .2345B ---- .2340B .2110 +.0460 .1650 13 390 .1555 .2140B .1555 .1525A .1920 +.0430 4 .1490 395 ---- .1950B ---- .1945B .1745 +.0405 .1340 400 .1550 .1775B .1550 .1770B .1585 +.0380 301 .1205 289 1004 405 ---- .1610B ---- .1605B .1435 +.0355 .1080 410 ---- .1460B ---- .1460B .1300 +.0330 .0970 10 415 ---- .1320B ---- .1320B .1175 +.0310 .0865 125 420 ---- .1195B ---- .1190B .1060 +.0285 .0775 4 425 ---- .1080B ---- .1080B .0955 +.0265 .0690 502 430 ---- .0975B ---- .0975B .0860 +.0245 .0615 435 ---- .0875B ---- .0875B .0775 +.0230 .0545 15 440 ---- .0790B ---- .0790B .0695 +.0210 .0485 445 ---- .0710B ---- .0710B .0625 +.0190 .0435 450 ---- .0640B ---- .0640B .0560 +.0175 299 .0385 289 1020 455 ---- .0575B ---- .0570B .0505 +.0160 .0345 460 ---- .0520B ---- .0515B .0455 +.0145 .0310 125 465 ---- .0465B ---- .0465B .0410 +.0135 .0275 470 ---- .0420B ---- .0420B .0370 +.0125 .0245 10 475 ---- .0380B ---- .0380B .0335 +.0115 .0220 587 480 .0285 .0340B .0285 .0340B .0300 +.0100 36 .0200 1 485 ---- .0310B ---- .0310B .0275 +.0095 .0180 490 ---- .0280B ---- .0280B .0250 +.0085 .0165 495 ---- .0250B ---- .0250B .0225 +.0075 .0150 10 500 ---- .0230B ---- .0230B .0205 +.0070 .0135 9 505 ---- .0205B ---- .0205B .0190 +.0070 .0120 510 ---- .0185B ---- .0185B .0170 +.0060 .0110 515 ---- .0170B ---- .0170B .0155 +.0055 .0100 10 520 ---- .0155B .0090A .0090A .0145 +.0050 .0095 525 ---- .0140B ---- .0140B .0135 +.0050 .0085 530 ---- .0125B ---- .0125B .0125 +.0045 .0080 1 535 ---- .0115B .0070A .0070A .0115 +.0040 .0075 540 ---- .0105B .0065A .0065A .0105 +.0035 .0070 545 ---- .0095B .0060A .0060A .0100 +.0035 .0065 10 10 550 ---- .0085B .0055A .0055A .0090 +.0030 .0060 1 555 ---- .0080B ---- .0080B .0085 +.0030 .0055 200 560 ---- .0070B .0050A .0050A .0080 +.0025 .0055 1 565 ---- .0065B .0045A .0045A .0075 +.0025 .0050 10 570 ---- .0060B ---- .0060B .0070 +.0025 .0045 575 ---- .0055B ---- .0055B .0065 +.0020 .0045 580 ---- .0050B ---- .0050B .0060 +.0020 .0040 600 ---- .0040B ---- .0040B .0050 +.0015 .0035 1 625 ---- ---- ---- ---- .0040 +.0010 .0030 650 ---- ---- ---- ---- .0030 +.0005 .0025 675 ---- ---- ---- ---- .0025 +.0005 .0020 700 ---- ---- ---- ---- .0020 UNCH .0020 725 ---- ---- ---- ---- .0020 +.0005 .0015 750 ---- ---- ---- ---- .0020 +.0005 .0015 775 ---- ---- ---- ---- .0015 UNCH .0015 800 ---- ---- ---- ---- .0015 UNCH .0015 8 825 ---- ---- ---- ---- .0015 UNCH .0015 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.4860 +.0975 3.3885 050 ---- ---- ---- ---- 3.2360 +.0975 3.1385 075 ---- ---- ---- ---- 2.9860 +.0975 2.8885 100 ---- ---- ---- ---- 2.7360 +.0975 2.6385 125 ---- ---- ---- ---- 2.4860 +.0975 2.3885 150 ---- ---- ---- ---- 2.2360 +.0975 2.1385 175 ---- ---- ---- ---- 1.9860 +.0975 1.8885 200 ---- ---- ---- ---- 1.7360 +.0975 1.6385 220 ---- ---- ---- ---- 1.5360 +.0970 1.4390 225 ---- ---- ---- ---- 1.4865 +.0970 1.3895 230 ---- ---- ---- ---- 1.4370 +.0970 1.3400 235 ---- ---- ---- ---- 1.3875 +.0965 1.2910 240 ---- 1.2585B ---- 1.2585B 1.3385 +.0960 1.2425 245 ---- ---- ---- ---- 1.2895 +.0960 1.1935 250 ---- 1.2910B ---- 1.2905B 1.2410 +.0955 1.1455 255 ---- ---- ---- ---- 1.1930 +.0950 1.0980 260 ---- 1.1945B ---- 1.1940B 1.1450 +.0945 1.0505 265 ---- ---- ---- ---- 1.0980 +.0940 1.0040 270 ---- 1.0990B ---- 1.0990B 1.0510 +.0935 .9575 275 ---- ---- ---- ---- 1.0050 +.0930 .9120 280 ---- 1.0060B ---- 1.0055B .9590 +.0920 .8670 285 ---- ---- ---- ---- .9140 +.0910 .8230 290 ---- .9155B ---- .9155B .8695 +.0900 .7795 295 ---- ---- ---- ---- .8260 +.0890 .7370 300 ---- .8275B ---- .8275B .7830 +.0875 .6955 305 ---- ---- ---- ---- .7410 +.0860 .6550 310 ---- .7430B ---- .7430B .6995 +.0840 .6155 315 ---- ---- ---- ---- .6595 +.0825 .5770 320 ---- .6620B ---- .6615B .6205 +.0800 .5405 325 ---- .5215B ---- .5215B .5830 +.0785 .5045 330 ---- .5850B ---- .5850B .5460 +.0755 .4705 335 ---- .5420B ---- .5420B .5110 +.0735 .4375 340 ---- .5130B ---- .5125B .4770 +.0705 .4065 345 ---- .4790B ---- .4785B .4445 +.0680 .3765 350 ---- .4460B ---- .4460B .4140 +.0660 .3480 355 ---- .4150B .3210A .4150B .3845 +.0630 .3215 4 360 ---- .3855B ---- .3855B .3565 +.0605 .2960 365 ---- .3595B ---- .3590B .3300 +.0575 .2725 4 370 ---- .3330B .2500A .3325B .3055 +.0550 .2505 5 375 ---- .3080B ---- .3080B .2820 +.0525 .2295 380 ---- .2850B ---- .2850B .2600 +.0500 .2100 385 ---- .2630B ---- .2625B .2395 +.0475 .1920 2 390 ---- .2420B ---- .2420B .2205 +.0450 .1755 9 395 ---- .2230B ---- .2230B .2025 +.0425 .1600 9 400 ---- .2050B ---- .2045B .1860 +.0400 .1460 405 ---- .1885B ---- .1880B .1705 +.0375 .1330 410 ---- .1730B ---- .1725B .1565 +.0355 .1210 415 ---- .1585B ---- .1580B .1430 +.0330 .1100 420 ---- .1450B ---- .1450B .1310 +.0310 .1000 2 425 .1125 .1330B .1125 .1330B .1200 +.0295 10 .0905 430 .1120 .1215B .1120 .1005A .1095 +.0270 10 .0825 435 ---- .1110B ---- .1110B .1000 +.0255 .0745 440 ---- .1015B ---- .1015B .0915 +.0235 8 .0680 445 ---- .0925B ---- .0925B .0835 +.0220 .0615 450 ---- .0845B ---- .0845B .0760 +.0200 .0560 455 ---- .0775B ---- .0770B .0695 +.0190 .0505 460 ---- .0705B ---- .0705B .0635 +.0175 .0460 14 465 ---- .0645B ---- .0645B .0580 +.0165 .0415 470 .0510 .0590B .0510 .0590B .0525 +.0145 39 .0380 475 ---- .0535B ---- .0535B .0480 +.0135 .0345 480 ---- .0490B ---- .0490B .0440 +.0130 .0310 485 ---- .0450B ---- .0450B .0400 +.0115 .0285 490 ---- .0410B ---- .0410B .0365 +.0105 .0260 495 ---- .0375B ---- .0375B .0335 +.0100 .0235 500 .0250 .0345B .0250 .0345B .0305 +.0090 1 .0215 2 28 505 ---- .0315B ---- .0315B .0280 +.0085 .0195 10 510 ---- .0290B ---- .0290B .0255 +.0075 .0180 515 ---- .0265B ---- .0265B .0235 +.0070 .0165 520 ---- .0245B ---- .0245B .0215 +.0065 .0150 525 ---- .0225B ---- .0225B .0200 +.0060 .0140 530 ---- .0205B ---- .0205B .0185 +.0055 .0130 535 ---- .0190B ---- .0190B .0170 +.0050 .0120 540 ---- .0175B ---- .0175B .0155 +.0045 .0110 545 ---- .0160B ---- .0160B .0145 +.0045 .0100 550 ---- .0150B ---- .0150B .0135 +.0040 .0095 555 ---- .0135B ---- .0135B .0125 +.0040 .0085 560 ---- .0125B ---- .0125B .0115 +.0035 .0080 565 ---- .0115B ---- .0115B .0110 +.0035 .0075 10 570 ---- .0110B ---- .0110B .0100 +.0030 .0070 575 ---- .0100B ---- .0100B .0095 +.0030 .0065 580 ---- .0090B ---- .0090B .0090 +.0030 .0060 600 ---- .0070B ---- .0070B .0070 +.0020 .0050 625 ---- .0050B ---- .0050B .0055 +.0015 .0040 650 ---- .0035B ---- .0035B .0045 +.0015 .0030 675 ---- ---- ---- ---- .0035 +.0010 .0025 700 ---- ---- ---- ---- .0030 +.0010 .0020 725 ---- ---- ---- ---- .0025 +.0005 .0020 750 ---- ---- ---- ---- .0020 +.0005 .0015 775 ---- ---- ---- ---- .0020 +.0005 .0015 800 ---- ---- ---- ---- .0020 +.0005 .0015 825 ---- ---- ---- ---- .0015 UNCH .0015 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.4835 +.0970 3.3865 050 ---- ---- ---- ---- 3.2335 +.0970 3.1365 075 ---- ---- ---- ---- 2.9835 +.0970 2.8865 100 ---- ---- ---- ---- 2.7335 +.0970 2.6365 125 ---- ---- ---- ---- 2.4835 +.0970 2.3865 150 ---- ---- ---- ---- 2.2335 +.0970 2.1365 175 ---- ---- ---- ---- 1.9835 +.0970 1.8865 200 ---- ---- ---- ---- 1.7335 +.0970 1.6365 220 ---- ---- ---- ---- 1.5345 +.0965 1.4380 225 ---- ---- ---- ---- 1.4850 +.0960 1.3890 230 ---- ---- ---- ---- 1.4360 +.0955 1.3405 235 ---- ---- ---- ---- 1.3870 +.0950 1.2920 240 ---- 1.3650B ---- 1.3650B 1.3385 +.0945 1.2440 245 ---- ---- ---- ---- 1.2905 +.0945 1.1960 250 ---- 1.2895B ---- 1.2895B 1.2425 +.0940 1.1485 255 ---- ---- ---- ---- 1.1945 +.0930 1.1015 260 ---- 1.1945B ---- 1.1940B 1.1475 +.0925 1.0550 265 ---- ---- ---- ---- 1.1010 +.0920 1.0090 270 ---- 1.1010B ---- 1.1010B 1.0550 +.0915 .9635 275 ---- ---- ---- ---- 1.0095 +.0905 .9190 280 ---- 1.0100B ---- 1.0100B .9645 +.0895 .8750 285 ---- ---- ---- ---- .9205 +.0885 .8320 290 ---- .9220B ---- .9220B .8770 +.0870 .7900 295 ---- ---- ---- ---- .8350 +.0860 .7490 300 ---- .8365B ---- .8365B .7930 +.0840 .7090 305 ---- ---- ---- ---- .7525 +.0825 .6700 310 ---- .7545B ---- .7545B .7130 +.0810 .6320 315 ---- ---- ---- ---- .6750 +.0795 .5955 320 ---- .6765B ---- .6765B .6375 +.0775 .5600 325 ---- .5785B ---- .5785B .6015 +.0755 .5260 330 ---- .6020B ---- .6020B .5665 +.0735 .4930 335 ---- .5670B ---- .5670B .5325 +.0710 .4615 340 ---- .5330B ---- .5330B .5000 +.0685 .4315 345 ---- .5000B ---- .4995B .4690 +.0665 .4025 350 ---- .4685B ---- .4685B .4390 +.0640 .3750 355 ---- .4385B ---- .4385B .4105 +.0615 .3490 8 360 ---- .4120B ---- .4115B .3830 +.0590 .3240 365 ---- .3850B ---- .3845B .3570 +.0565 .3005 370 ---- .3590B ---- .3590B .3325 +.0540 .2785 375 ---- .3345B ---- .3345B .3095 +.0520 .2575 380 ---- .3115B ---- .3105B .2875 +.0495 .2380 2 385 ---- .2900B ---- .2895B .2670 +.0470 .2200 390 ---- .2695B ---- .2685B .2480 +.0450 .2030 1 395 ---- .2500B ---- .2495B .2300 +.0430 .1870 400 ---- .2320B ---- .2320B .2135 +.0410 .1725 9 405 ---- .2150B ---- .2145B .1975 +.0385 .1590 410 ---- .1995B ---- .1990B .1830 +.0365 .1465 14 415 ---- .1845B ---- .1840B .1695 +.0345 .1350 420 ---- .1710B ---- .1710B .1570 +.0330 .1240 3 425 ---- .1580B ---- .1580B .1450 +.0310 .1140 430 ---- .1465B ---- .1465B .1340 +.0290 .1050 1 435 ---- .1350B ---- .1345B .1240 +.0275 .0965 440 ---- .1250B ---- .1250B .1145 +.0255 .0890 25 445 ---- .1155B ---- .1155B .1060 +.0240 .0820 450 ---- .1065B ---- .1065B .0980 +.0230 .0750 2 455 ---- .0985B ---- .0985B .0905 +.0215 .0690 460 ---- .0910B ---- .0910B .0835 +.0200 .0635 465 ---- .0840B ---- .0840B .0770 +.0185 .0585 470 ---- .0775B ---- .0775B .0710 +.0170 .0540 475 ---- .0720B ---- .0715B .0655 +.0160 .0495 480 ---- .0665B ---- .0665B .0610 +.0155 .0455 485 ---- .0615B ---- .0615B .0560 +.0140 .0420 490 ---- .0570B ---- .0570B .0520 +.0135 .0385 495 ---- .0525B ---- .0525B .0480 +.0125 .0355 500 ---- .0485B ---- .0485B .0445 +.0120 .0325 505 ---- .0450B ---- .0450B .0415 +.0115 .0300 510 ---- .0420B ---- .0420B .0385 +.0105 .0280 515 .0325 .0390B .0325 .0390B .0355 +.0095 10 .0260 520 ---- .0360B ---- .0360B .0330 +.0090 .0240 10 525 ---- .0335B ---- .0335B .0310 +.0085 .0225 530 ---- .0310B ---- .0310B .0290 +.0085 .0205 535 ---- .0290B ---- .0290B .0270 +.0075 .0195 540 ---- .0270B ---- .0270B .0250 +.0070 .0180 17 545 ---- .0250B ---- .0250B .0235 +.0065 .0170 550 ---- .0235B ---- .0235B .0220 +.0065 .0155 555 ---- .0215B ---- .0215B .0205 +.0060 .0145 560 ---- .0200B ---- .0200B .0195 +.0055 .0140 565 ---- .0190B ---- .0190B .0180 +.0050 .0130 570 ---- .0175B ---- .0175B .0170 +.0050 .0120 11 575 ---- .0165B ---- .0165B .0160 +.0045 .0115 580 ---- .0155B ---- .0155B .0150 +.0040 .0110 600 ---- .0120B ---- .0120B .0120 +.0035 .0085 625 ---- .0085B ---- .0085B .0095 +.0025 .0070 650 ---- .0065B ---- .0065B .0075 +.0020 .0055 675 ---- .0050B ---- .0050B .0060 +.0015 .0045 700 ---- ---- ---- ---- .0050 +.0010 .0040 725 ---- ---- ---- ---- .0040 +.0005 .0035 750 ---- ---- ---- ---- .0035 +.0005 .0030 775 ---- ---- ---- ---- .0030 +.0005 .0025 800 ---- ---- ---- ---- .0030 +.0005 .0025 825 ---- ---- ---- ---- .0025 +.0005 .0020 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.4835 +.0970 3.3865 050 ---- ---- ---- ---- 3.2335 +.0970 3.1365 075 ---- ---- ---- ---- 2.9835 +.0970 2.8865 100 ---- ---- ---- ---- 2.7335 +.0970 2.6365 125 ---- ---- ---- ---- 2.4835 +.0970 2.3865 150 ---- ---- ---- ---- 2.2335 +.0970 2.1365 175 ---- ---- ---- ---- 1.9835 +.0970 1.8865 200 ---- ---- ---- ---- 1.7335 +.0970 1.6365 220 ---- ---- ---- ---- 1.5345 +.0960 1.4385 225 ---- ---- ---- ---- 1.4855 +.0960 1.3895 230 ---- ---- ---- ---- 1.4370 +.0955 1.3415 235 ---- ---- ---- ---- 1.3885 +.0950 1.2935 240 ---- 1.3870B ---- 1.3870B 1.3405 +.0945 1.2460 245 ---- ---- ---- ---- 1.2930 +.0940 1.1990 250 ---- 1.2910B ---- 1.2910B 1.2460 +.0935 1.1525 255 ---- ---- ---- ---- 1.1990 +.0925 1.1065 260 ---- 1.1970B ---- 1.1970B 1.1530 +.0920 1.0610 265 ---- ---- ---- ---- 1.1070 +.0910 1.0160 270 ---- 1.1055B ---- 1.1055B 1.0620 +.0900 .9720 275 ---- ---- ---- ---- 1.0175 +.0890 .9285 280 ---- 1.0165B ---- 1.0165B .9740 +.0880 .8860 285 ---- ---- ---- ---- .9310 +.0865 .8445 290 ---- .9305B ---- .9305B .8890 +.0850 .8040 295 ---- ---- ---- ---- .8475 +.0835 .7640 300 ---- .8480B ---- .8480B .8070 +.0820 .7250 305 ---- ---- ---- ---- .7675 +.0800 .6875 310 ---- .7680B ---- .7680B .7290 +.0785 .6505 315 ---- ---- ---- ---- .6915 +.0770 .6145 320 ---- .6920B ---- .6920B .6550 +.0750 .5800 325 ---- .6250B ---- .6250B .6200 +.0735 .5465 330 ---- .6205B ---- .6205B .5860 +.0720 .5140 335 ---- .5860B ---- .5860B .5530 +.0700 .4830 340 ---- .5530B ---- .5530B .5215 +.0680 .4535 345 ---- .5210B ---- .5210B .4910 +.0655 .4255 350 ---- .4900B ---- .4900B .4620 +.0635 10 .3985 20 355 ---- .4605B ---- .4605B .4340 +.0610 .3730 360 ---- .4360B ---- .4360B .4075 +.0585 .3490 5 365 ---- .4095B ---- .4090B .3825 +.0565 .3260 370 ---- .3845B ---- .3835B .3585 +.0540 .3045 375 ---- .3605B ---- .3595B .3355 +.0515 .2840 380 ---- .3375B ---- .3375B .3140 +.0495 .2645 385 ---- .3160B ---- .3160B .2935 +.0475 .2460 390 ---- .2955B ---- .2955B .2745 +.0455 .2290 395 ---- .2765B ---- .2765B .2560 +.0430 .2130 400 .2010 .2585B .2000A .2000A .2390 +.0410 25 .1980 40 405 ---- .2415B ---- .2410B .2230 +.0390 .1840 410 ---- .2250B ---- .2250B .2080 +.0370 .1710 415 ---- .2100B ---- .2100B .1940 +.0355 .1585 420 ---- .1960B ---- .1955B .1810 +.0335 .1475 425 ---- .1830B ---- .1825B .1690 +.0325 .1365 430 ---- .1705B ---- .1700B .1575 +.0305 .1270 435 ---- .1590B ---- .1585B .1465 +.0285 .1180 440 ---- .1480B ---- .1480B .1370 +.0275 .1095 445 ---- .1380B ---- .1380B .1275 +.0260 .1015 450 ---- .1285B ---- .1285B .1190 +.0245 10 .0945 20 455 ---- .1200B ---- .1195B .1110 +.0235 .0875 460 ---- .1115B ---- .1115B .1035 +.0220 .0815 465 ---- .1040B ---- .1040B .0965 +.0210 .0755 470 ---- .0970B ---- .0965B .0900 +.0195 .0705 475 ---- .0905B ---- .0905B .0840 +.0185 .0655 10 480 ---- .0845B ---- .0845B .0785 +.0180 .0605 485 ---- .0785B ---- .0785B .0730 +.0165 .0565 490 ---- .0735B ---- .0735B .0680 +.0155 .0525 495 ---- .0685B ---- .0685B .0635 +.0145 .0490 500 ---- .0640B ---- .0640B .0590 +.0135 9 .0455 6 505 ---- .0600B ---- .0600B .0550 +.0125 .0425 510 ---- .0560B ---- .0560B .0515 +.0120 .0395 515 ---- .0525B ---- .0525B .0480 +.0110 .0370 520 ---- .0490B ---- .0490B .0450 +.0105 .0345 525 ---- .0460B ---- .0460B .0420 +.0095 .0325 530 ---- .0430B ---- .0430B .0395 +.0090 .0305 535 ---- .0405B ---- .0405B .0370 +.0085 .0285 540 ---- .0380B ---- .0380B .0350 +.0085 .0265 545 ---- .0355B ---- .0355B .0330 +.0080 .0250 550 ---- .0335B ---- .0335B .0310 +.0075 .0235 1 555 ---- .0315B ---- .0315B .0290 +.0065 .0225 560 ---- .0295B ---- .0295B .0275 +.0065 .0210 565 ---- .0275B ---- .0275B .0260 +.0060 .0200 570 ---- .0260B ---- .0260B .0245 +.0055 .0190 575 ---- .0245B ---- .0245B .0230 +.0050 .0180 580 ---- .0230B ---- .0230B .0220 +.0050 .0170 600 ---- .0185B ---- .0185B .0180 +.0040 .0140 625 ---- .0140B ---- .0140B .0140 +.0030 .0110 650 ---- .0110B ---- .0110B .0110 +.0020 .0090 675 ---- .0085B ---- .0085B .0090 +.0020 .0070 700 ---- .0070B ---- .0070B .0075 +.0015 .0060 725 ---- .0055B ---- .0055B .0060 +.0010 .0050 750 ---- ---- ---- ---- .0050 +.0005 .0045 775 ---- ---- ---- ---- .0045 +.0005 .0040 800 ---- ---- ---- ---- .0040 +.0005 .0035 825 ---- ---- ---- ---- .0035 +.0005 .0030 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.4815 +.0970 3.3845 050 ---- ---- ---- ---- 3.2315 +.0970 3.1345 075 ---- ---- ---- ---- 2.9815 +.0970 2.8845 100 ---- ---- ---- ---- 2.7315 +.0970 2.6345 125 ---- ---- ---- ---- 2.4815 +.0970 2.3845 150 ---- ---- ---- ---- 2.2315 +.0970 2.1345 175 ---- ---- ---- ---- 1.9815 +.0970 1.8845 200 ---- ---- ---- ---- 1.7315 +.0970 1.6345 220 ---- ---- ---- ---- 1.5330 +.0955 1.4375 225 ---- ---- ---- ---- 1.4840 +.0955 1.3885 230 ---- ---- ---- ---- 1.4355 +.0950 1.3405 235 ---- ---- ---- ---- 1.3870 +.0940 1.2930 240 ---- 1.3830B ---- 1.3830B 1.3395 +.0940 1.2455 245 ---- ---- ---- ---- 1.2920 +.0930 1.1990 250 ---- 1.2885B ---- 1.2885B 1.2455 +.0925 1.1530 255 ---- ---- ---- ---- 1.1995 +.0915 1.1080 260 ---- 1.1960B ---- 1.1960B 1.1540 +.0905 1.0635 265 ---- ---- ---- ---- 1.1095 +.0895 1.0200 270 ---- 1.1065B ---- 1.1065B 1.0655 +.0880 .9775 275 ---- ---- ---- ---- 1.0225 +.0870 .9355 280 ---- 1.0195B ---- 1.0195B .9800 +.0855 .8945 285 ---- ---- ---- ---- .9380 +.0840 .8540 290 ---- .9355B ---- .9355B .8975 +.0830 .8145 295 ---- ---- ---- ---- .8575 +.0815 .7760 300 ---- .8550B ---- .8550B .8180 +.0795 .7385 305 ---- ---- ---- ---- .7800 +.0785 .7015 310 ---- .7770B ---- .7770B .7425 +.0770 .6655 315 ---- .6430B ---- .6430B .7060 +.0755 .6305 320 ---- .7030B ---- .7030B .6710 +.0740 .5970 325 ---- .6660B ---- .6660B .6365 +.0725 .5640 330 ---- .6330B ---- .6330B .6030 +.0710 .5320 335 ---- .5995B ---- .5995B .5710 +.0695 .5015 340 ---- .5670B ---- .5670B .5400 +.0680 .4720 345 ---- .5360B ---- .5360B .5100 +.0665 .4435 350 ---- .5060B ---- .5060B .4810 +.0645 .4165 5 355 ---- .4770B ---- .4770B .4535 +.0630 .3905 360 ---- .4490B ---- .4490B .4270 +.0615 .3655 365 ---- .4225B ---- .4225B .4020 +.0600 .3420 370 ---- .3975B ---- .3975B .3780 +.0580 .3200 375 ---- .3735B ---- .3735B .3550 +.0560 .2990 380 ---- .3505B ---- .3505B .3335 +.0540 .2795 385 ---- .3285B ---- .3285B .3130 +.0520 .2610 390 ---- .3085B ---- .3085B .2935 +.0500 .2435 395 ---- .2890B ---- .2890B .2755 +.0485 .2270 400 ---- .2705B ---- .2705B .2580 +.0460 .2120 4 405 ---- .2535B ---- .2535B .2420 +.0445 .1975 410 ---- .2375B ---- .2375B .2270 +.0430 .1840 415 ---- .2225B ---- .2225B .2125 +.0410 .1715 420 ---- .2080B ---- .2080B .1990 +.0390 .1600 425 ---- .1945B ---- .1945B .1865 +.0375 .1490 430 ---- .1820B ---- .1820B .1745 +.0355 .1390 435 ---- .1705B ---- .1705B .1635 +.0340 .1295 440 ---- .1590B ---- .1590B .1530 +.0320 .1210 445 ---- .1490B ---- .1490B .1430 +.0305 .1125 450 ---- .1390B ---- .1390B .1340 +.0290 .1050 455 ---- .1300B ---- .1300B .1250 +.0275 .0975 460 ---- .1210B ---- .1210B .1170 +.0260 .0910 465 ---- .1130B ---- .1130B .1095 +.0245 .0850 470 ---- .1055B ---- .1055B .1020 +.0230 .0790 475 ---- .0985B ---- .0985B .0955 +.0220 .0735 480 ---- .0920B ---- .0915B .0895 +.0210 .0685 485 ---- .0855B ---- .0855B .0835 +.0195 .0640 490 ---- .0800B ---- .0800B .0780 +.0180 .0600 495 ---- .0745B ---- .0745B .0730 +.0170 .0560 500 ---- .0690B ---- .0690B .0680 +.0160 .0520 505 ---- .0645B ---- .0645B .0640 +.0155 .0485 510 ---- .0600B ---- .0600B .0595 +.0140 .0455 515 ---- .0560B ---- .0560B .0560 +.0135 .0425 520 ---- .0520B ---- .0520B .0525 +.0125 .0400 525 ---- .0480B ---- .0480B .0490 +.0115 .0375 530 ---- .0445B ---- .0445B .0460 +.0110 .0350 535 ---- .0415B ---- .0415B .0430 +.0100 .0330 540 ---- .0385B ---- .0385B .0405 +.0095 .0310 545 ---- .0360B ---- .0360B .0380 +.0090 .0290 550 ---- .0330B ---- .0330B .0360 +.0085 .0275 555 ---- .0310B ---- .0310B .0340 +.0080 .0260 560 ---- .0285B ---- .0285B .0320 +.0075 .0245 565 ---- .0265B ---- .0265B .0300 +.0070 .0230 570 ---- .0245B ---- .0245B .0285 +.0065 .0220 575 ---- .0230B ---- .0230B .0270 +.0065 .0205 580 ---- .0215B ---- .0215B .0255 +.0060 .0195 600 ---- ---- ---- ---- .0205 +.0045 .0160 625 ---- ---- ---- ---- .0160 +.0030 .0130 650 ---- ---- ---- ---- .0130 +.0025 .0105 675 ---- ---- ---- ---- .0110 +.0020 .0090 700 ---- ---- ---- ---- .0095 +.0015 .0080 725 ---- ---- ---- ---- .0085 +.0015 .0070 750 ---- ---- ---- ---- .0075 +.0010 .0065 775 ---- ---- ---- ---- .0070 +.0010 .0060 800 ---- ---- ---- ---- .0065 +.0010 .0055 825 ---- ---- ---- ---- .0060 +.0005 .0055 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.4815 +.0970 3.3845 050 ---- ---- ---- ---- 3.2315 +.0970 3.1345 075 ---- ---- ---- ---- 2.9815 +.0970 2.8845 100 ---- ---- ---- ---- 2.7315 +.0970 2.6345 125 ---- ---- ---- ---- 2.4815 +.0970 2.3845 150 ---- ---- ---- ---- 2.2315 +.0970 2.1345 175 ---- ---- ---- ---- 1.9815 +.0970 1.8845 200 ---- ---- ---- ---- 1.7320 +.0960 1.6360 220 ---- ---- ---- ---- 1.5380 +.0950 1.4430 225 ---- ---- ---- ---- 1.4905 +.0945 1.3960 230 ---- ---- ---- ---- 1.4435 +.0945 1.3490 235 ---- ---- ---- ---- 1.3965 +.0940 1.3025 240 ---- ---- ---- ---- 1.3505 +.0940 1.2565 245 ---- ---- ---- ---- 1.3045 +.0940 1.2105 250 ---- ---- ---- ---- 1.2590 +.0935 1.1655 255 ---- ---- ---- ---- 1.2145 +.0935 1.1210 260 ---- ---- ---- ---- 1.1700 +.0930 1.0770 265 ---- ---- ---- ---- 1.1260 +.0925 1.0335 270 ---- ---- ---- ---- 1.0825 +.0920 .9905 275 ---- ---- ---- ---- 1.0400 +.0915 .9485 280 ---- ---- ---- ---- .9980 +.0910 .9070 285 ---- ---- ---- ---- .9565 +.0905 .8660 290 ---- ---- ---- ---- .9160 +.0895 .8265 295 ---- ---- ---- ---- .8760 +.0885 .7875 300 ---- ---- ---- ---- .8370 +.0875 .7495 305 ---- ---- ---- ---- .7990 +.0860 .7130 310 ---- ---- ---- ---- .7620 +.0845 .6775 315 ---- ---- ---- ---- .7255 +.0825 .6430 320 ---- ---- ---- ---- .6905 +.0810 .6095 325 ---- ---- ---- ---- .6565 +.0790 .5775 330 ---- ---- ---- ---- .6235 +.0765 .5470 335 ---- ---- ---- ---- .5915 +.0740 .5175 340 ---- ---- ---- ---- .5610 +.0720 .4890 345 ---- ---- ---- ---- .5315 +.0695 .4620 350 ---- ---- ---- ---- .5035 +.0675 .4360 355 ---- ---- ---- ---- .4765 +.0650 .4115 360 ---- ---- ---- ---- .4505 +.0625 .3880 365 ---- ---- ---- ---- .4260 +.0605 .3655 370 ---- ---- ---- ---- .4020 +.0580 .3440 375 ---- ---- ---- ---- .3795 +.0560 .3235 380 ---- ---- ---- ---- .3585 +.0540 .3045 385 ---- ---- ---- ---- .3380 +.0520 .2860 390 ---- ---- ---- ---- .3185 +.0500 .2685 395 ---- ---- ---- ---- .3000 +.0485 .2515 400 ---- ---- ---- ---- .2825 +.0465 .2360 405 ---- ---- ---- ---- .2660 +.0450 .2210 410 ---- ---- ---- ---- .2505 +.0430 .2075 415 ---- ---- ---- ---- .2355 +.0415 .1940 420 ---- ---- ---- ---- .2215 +.0400 .1815 425 ---- ---- ---- ---- .2085 +.0385 .1700 430 ---- ---- ---- ---- .1960 +.0370 .1590 435 ---- ---- ---- ---- .1845 +.0355 .1490 440 ---- ---- ---- ---- .1735 +.0345 .1390 445 ---- ---- ---- ---- .1630 +.0330 .1300 450 ---- ---- ---- ---- .1530 +.0315 .1215 455 ---- ---- ---- ---- .1440 +.0300 .1140 460 ---- ---- ---- ---- .1355 +.0290 .1065 465 ---- ---- ---- ---- .1275 +.0280 .0995 470 ---- ---- ---- ---- .1195 +.0260 .0935 475 ---- ---- ---- ---- .1125 +.0250 .0875 480 ---- ---- ---- ---- .1060 +.0240 .0820 485 ---- ---- ---- ---- .0995 +.0230 .0765 490 ---- ---- ---- ---- .0935 +.0215 .0720 495 ---- ---- ---- ---- .0880 +.0205 .0675 500 ---- ---- ---- ---- .0830 +.0195 .0635 505 ---- ---- ---- ---- .0780 +.0185 .0595 510 ---- ---- ---- ---- .0735 +.0175 .0560 515 ---- ---- ---- ---- .0695 +.0170 .0525 520 ---- ---- ---- ---- .0655 +.0160 .0495 525 ---- ---- ---- ---- .0615 +.0150 .0465 530 ---- ---- ---- ---- .0580 +.0145 .0435 535 ---- ---- ---- ---- .0550 +.0140 .0410 540 ---- ---- ---- ---- .0515 +.0125 .0390 545 ---- ---- ---- ---- .0490 +.0125 .0365 550 ---- ---- ---- ---- .0460 +.0115 .0345 555 ---- ---- ---- ---- .0435 +.0110 .0325 560 ---- ---- ---- ---- .0415 +.0105 .0310 565 ---- ---- ---- ---- .0390 +.0100 .0290 570 ---- ---- ---- ---- .0370 +.0095 .0275 575 ---- ---- ---- ---- .0350 +.0090 .0260 580 ---- ---- ---- ---- .0335 +.0090 .0245 600 ---- ---- ---- ---- .0270 +.0070 .0200 625 ---- ---- ---- ---- .0210 +.0055 .0155 650 ---- ---- ---- ---- .0170 +.0050 .0120 675 ---- ---- ---- ---- .0135 +.0040 .0095 700 ---- ---- ---- ---- .0110 +.0030 .0080 725 ---- ---- ---- ---- .0090 +.0025 .0065 750 ---- ---- ---- ---- .0075 +.0020 .0055 775 ---- ---- ---- ---- .0065 +.0020 .0045 800 ---- ---- ---- ---- .0055 +.0020 .0035 825 ---- ---- ---- ---- .0050 +.0020 .0030 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.4765 +.0965 3.3800 050 ---- ---- ---- ---- 3.2265 +.0965 3.1300 075 ---- ---- ---- ---- 2.9765 +.0965 2.8800 100 ---- ---- ---- ---- 2.7265 +.0965 2.6300 125 ---- ---- ---- ---- 2.4765 +.0965 2.3800 150 ---- ---- ---- ---- 2.2265 +.0965 2.1300 175 ---- ---- ---- ---- 1.9765 +.0965 1.8800 200 ---- ---- ---- ---- 1.7285 +.0955 1.6330 220 ---- ---- ---- ---- 1.5360 +.0940 1.4420 225 ---- ---- ---- ---- 1.4890 +.0940 1.3950 230 ---- ---- ---- ---- 1.4420 +.0935 1.3485 235 ---- ---- ---- ---- 1.3960 +.0935 1.3025 240 ---- ---- ---- ---- 1.3500 +.0930 1.2570 245 ---- ---- ---- ---- 1.3045 +.0925 1.2120 250 ---- ---- ---- ---- 1.2595 +.0920 1.1675 255 ---- ---- ---- ---- 1.2150 +.0915 1.1235 260 ---- ---- ---- ---- 1.1715 +.0915 1.0800 265 ---- ---- ---- ---- 1.1280 +.0905 1.0375 270 ---- ---- ---- ---- 1.0855 +.0900 .9955 275 ---- ---- ---- ---- 1.0430 +.0885 .9545 280 ---- ---- ---- ---- 1.0020 +.0880 .9140 285 ---- ---- ---- ---- .9610 +.0870 .8740 290 ---- ---- ---- ---- .9215 +.0860 .8355 295 ---- ---- ---- ---- .8825 +.0850 .7975 300 ---- ---- ---- ---- .8440 +.0835 .7605 305 ---- ---- ---- ---- .8070 +.0820 .7250 310 ---- ---- ---- ---- .7705 +.0805 .6900 315 ---- ---- ---- ---- .7350 +.0790 .6560 320 ---- ---- ---- ---- .7005 +.0770 .6235 325 ---- ---- ---- ---- .6675 +.0755 .5920 330 ---- ---- ---- ---- .6355 +.0735 .5620 335 ---- ---- ---- ---- .6040 +.0715 .5325 340 ---- ---- ---- ---- .5745 +.0700 .5045 345 ---- ---- ---- ---- .5455 +.0675 .4780 350 ---- ---- ---- ---- .5180 +.0660 .4520 355 ---- ---- ---- ---- .4915 +.0640 .4275 360 ---- ---- ---- ---- .4660 +.0620 .4040 365 ---- ---- ---- ---- .4415 +.0600 .3815 370 ---- ---- ---- ---- .4185 +.0585 .3600 375 ---- ---- ---- ---- .3960 +.0565 .3395 380 ---- ---- ---- ---- .3750 +.0550 .3200 385 ---- ---- ---- ---- .3545 +.0530 .3015 390 ---- ---- ---- ---- .3350 +.0510 .2840 395 ---- ---- ---- ---- .3170 +.0495 .2675 400 ---- ---- ---- ---- .2995 +.0475 .2520 405 ---- ---- ---- ---- .2825 +.0455 .2370 410 ---- ---- ---- ---- .2670 +.0440 .2230 415 ---- ---- ---- ---- .2520 +.0420 .2100 420 ---- ---- ---- ---- .2375 +.0400 .1975 425 ---- ---- ---- ---- .2240 +.0385 .1855 430 ---- ---- ---- ---- .2115 +.0370 .1745 435 ---- ---- ---- ---- .1995 +.0355 .1640 440 ---- ---- ---- ---- .1885 +.0340 .1545 445 ---- ---- ---- ---- .1775 +.0325 .1450 450 ---- ---- ---- ---- .1675 +.0310 .1365 1 455 ---- ---- ---- ---- .1585 +.0300 .1285 460 ---- ---- ---- ---- .1495 +.0285 .1210 465 ---- ---- ---- ---- .1410 +.0275 .1135 470 ---- ---- ---- ---- .1335 +.0265 .1070 475 ---- ---- ---- ---- .1260 +.0255 .1005 480 ---- ---- ---- ---- .1190 +.0240 .0950 485 ---- ---- ---- ---- .1125 +.0230 .0895 490 ---- ---- ---- ---- .1065 +.0220 .0845 495 ---- ---- ---- ---- .1010 +.0215 .0795 500 ---- ---- ---- ---- .0955 +.0205 .0750 505 ---- ---- ---- ---- .0905 +.0200 .0705 510 ---- ---- ---- ---- .0860 +.0190 .0670 515 ---- ---- ---- ---- .0815 +.0185 .0630 520 ---- ---- ---- ---- .0775 +.0180 .0595 525 ---- ---- ---- ---- .0735 +.0170 .0565 530 ---- ---- ---- ---- .0700 +.0165 .0535 535 ---- ---- ---- ---- .0665 +.0160 .0505 540 ---- ---- ---- ---- .0630 +.0155 .0475 545 ---- ---- ---- ---- .0600 +.0150 .0450 550 ---- ---- ---- ---- .0575 +.0145 .0430 555 ---- ---- ---- ---- .0545 +.0140 .0405 560 ---- ---- ---- ---- .0520 +.0135 .0385 565 ---- ---- ---- ---- .0495 +.0130 .0365 570 ---- ---- ---- ---- .0475 +.0130 .0345 575 ---- ---- ---- ---- .0450 +.0120 .0330 580 ---- ---- ---- ---- .0430 +.0115 .0315 600 ---- ---- ---- ---- .0360 +.0105 .0255 625 ---- ---- ---- ---- .0290 +.0090 .0200 650 ---- ---- ---- ---- .0240 +.0080 .0160 675 ---- ---- ---- ---- .0200 +.0070 .0130 700 ---- ---- ---- ---- .0165 +.0060 .0105 725 ---- ---- ---- ---- .0140 +.0055 .0085 750 ---- ---- ---- ---- .0120 +.0050 .0070 775 ---- ---- ---- ---- .0105 +.0045 .0060 800 ---- ---- ---- ---- .0090 +.0040 .0050 825 ---- ---- ---- ---- .0080 +.0035 .0045 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.4765 +.0965 3.3800 050 ---- ---- ---- ---- 3.2265 +.0965 3.1300 075 ---- ---- ---- ---- 2.9765 +.0965 2.8800 100 ---- ---- ---- ---- 2.7265 +.0965 2.6300 125 ---- ---- ---- ---- 2.4765 +.0965 2.3800 150 ---- ---- ---- ---- 2.2265 +.0965 2.1300 175 ---- ---- ---- ---- 1.9765 +.0965 1.8800 200 ---- ---- ---- ---- 1.7300 +.0940 1.6360 220 ---- ---- ---- ---- 1.5395 +.0915 1.4480 225 ---- ---- ---- ---- 1.4925 +.0910 1.4015 230 ---- ---- ---- ---- 1.4465 +.0905 1.3560 235 ---- ---- ---- ---- 1.4005 +.0900 1.3105 240 ---- ---- ---- ---- 1.3550 +.0890 1.2660 245 ---- ---- ---- ---- 1.3100 +.0885 1.2215 250 ---- ---- ---- ---- 1.2655 +.0880 1.1775 255 ---- ---- ---- ---- 1.2215 +.0875 1.1340 260 ---- ---- ---- ---- 1.1780 +.0865 1.0915 265 ---- ---- ---- ---- 1.1355 +.0865 1.0490 270 ---- ---- ---- ---- 1.0930 +.0855 1.0075 275 ---- ---- ---- ---- 1.0515 +.0850 .9665 280 ---- ---- ---- ---- 1.0110 +.0850 .9260 285 ---- ---- ---- ---- .9705 +.0840 .8865 290 ---- ---- ---- ---- .9315 +.0835 .8480 295 ---- ---- ---- ---- .8930 +.0825 .8105 300 ---- ---- ---- ---- .8555 +.0820 .7735 305 ---- ---- ---- ---- .8185 +.0805 .7380 310 ---- ---- ---- ---- .7830 +.0795 .7035 315 ---- ---- ---- ---- .7480 +.0785 .6695 320 ---- ---- ---- ---- .7145 +.0770 .6375 325 ---- ---- ---- ---- .6815 +.0750 .6065 330 ---- ---- ---- ---- .6500 +.0735 .5765 335 ---- ---- ---- ---- .6195 +.0720 .5475 340 ---- ---- ---- ---- .5905 +.0705 .5200 345 ---- ---- ---- ---- .5620 +.0680 .4940 350 ---- ---- ---- ---- .5350 +.0665 .4685 355 ---- ---- ---- ---- .5090 +.0645 .4445 360 ---- ---- ---- ---- .4840 +.0625 .4215 365 ---- ---- ---- ---- .4600 +.0605 .3995 370 ---- ---- ---- ---- .4370 +.0590 .3780 375 ---- ---- ---- ---- .4150 +.0570 .3580 380 ---- ---- ---- ---- .3940 +.0550 .3390 385 ---- ---- ---- ---- .3735 +.0530 .3205 390 ---- ---- ---- ---- .3545 +.0515 .3030 395 ---- ---- ---- ---- .3360 +.0495 .2865 400 ---- ---- ---- ---- .3185 +.0480 .2705 405 ---- ---- ---- ---- .3020 +.0465 .2555 410 ---- ---- ---- ---- .2860 +.0445 .2415 415 ---- ---- ---- ---- .2710 +.0430 .2280 420 ---- ---- ---- ---- .2565 +.0415 .2150 425 ---- ---- ---- ---- .2430 +.0400 .2030 430 ---- ---- ---- ---- .2300 +.0385 .1915 435 ---- ---- ---- ---- .2180 +.0375 .1805 440 ---- ---- ---- ---- .2065 +.0360 .1705 445 ---- ---- ---- ---- .1955 +.0350 .1605 450 ---- ---- ---- ---- .1850 +.0335 .1515 455 ---- ---- ---- ---- .1750 +.0320 .1430 460 ---- ---- ---- ---- .1655 +.0305 .1350 465 ---- ---- ---- ---- .1570 +.0295 .1275 470 ---- ---- ---- ---- .1485 +.0285 .1200 475 ---- ---- ---- ---- .1405 +.0270 .1135 480 ---- ---- ---- ---- .1330 +.0260 .1070 485 ---- ---- ---- ---- .1260 +.0250 .1010 490 ---- ---- ---- ---- .1195 +.0240 .0955 495 ---- ---- ---- ---- .1130 +.0230 .0900 500 ---- ---- ---- ---- .1070 +.0220 .0850 505 ---- ---- ---- ---- .1015 +.0210 .0805 510 ---- ---- ---- ---- .0960 +.0200 .0760 515 ---- ---- ---- ---- .0910 +.0190 .0720 520 ---- ---- ---- ---- .0860 +.0180 .0680 525 ---- ---- ---- ---- .0815 +.0170 .0645 530 ---- ---- ---- ---- .0775 +.0165 .0610 535 ---- ---- ---- ---- .0735 +.0155 .0580 540 ---- ---- ---- ---- .0695 +.0150 .0545 545 ---- ---- ---- ---- .0660 +.0140 .0520 550 ---- ---- ---- ---- .0625 +.0135 .0490 555 ---- ---- ---- ---- .0595 +.0130 .0465 560 ---- ---- ---- ---- .0565 +.0125 .0440 565 ---- ---- ---- ---- .0535 +.0115 .0420 570 ---- ---- ---- ---- .0510 +.0110 .0400 575 ---- ---- ---- ---- .0485 +.0105 .0380 580 ---- ---- ---- ---- .0460 +.0100 .0360 600 ---- ---- ---- ---- .0380 +.0090 .0290 625 ---- ---- ---- ---- .0295 +.0065 .0230 650 ---- ---- ---- ---- .0235 +.0055 .0180 675 ---- ---- ---- ---- .0190 +.0050 .0140 700 ---- ---- ---- ---- .0150 +.0035 .0115 725 ---- ---- ---- ---- .0125 +.0035 .0090 750 ---- ---- ---- ---- .0100 +.0025 .0075 775 ---- ---- ---- ---- .0085 +.0025 .0060 800 ---- ---- ---- ---- .0070 +.0020 .0050 825 ---- ---- ---- ---- .0060 +.0020 .0040 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.4765 +.0965 3.3800 050 ---- ---- ---- ---- 3.2265 +.0965 3.1300 075 ---- ---- ---- ---- 2.9765 +.0965 2.8800 100 ---- ---- ---- ---- 2.7265 +.0965 2.6300 125 ---- ---- ---- ---- 2.4765 +.0965 2.3800 150 ---- ---- ---- ---- 2.2265 +.0965 2.1300 175 ---- ---- ---- ---- 1.9765 +.0965 1.8800 200 ---- ---- ---- ---- 1.7320 +.0940 1.6380 220 ---- ---- ---- ---- 1.5430 +.0920 1.4510 225 ---- ---- ---- ---- 1.4970 +.0920 1.4050 230 ---- ---- ---- ---- 1.4515 +.0920 1.3595 235 ---- ---- ---- ---- 1.4060 +.0910 1.3150 240 ---- ---- ---- ---- 1.3610 +.0905 1.2705 245 ---- ---- ---- ---- 1.3165 +.0900 1.2265 250 ---- ---- ---- ---- 1.2730 +.0900 1.1830 255 ---- ---- ---- ---- 1.2295 +.0895 1.1400 260 ---- ---- ---- ---- 1.1865 +.0890 1.0975 265 ---- ---- ---- ---- 1.1445 +.0890 1.0555 270 ---- ---- ---- ---- 1.1025 +.0880 1.0145 275 ---- ---- ---- ---- 1.0615 +.0875 .9740 280 ---- ---- ---- ---- 1.0215 +.0870 .9345 285 ---- ---- ---- ---- .9815 +.0860 .8955 290 ---- ---- ---- ---- .9430 +.0855 .8575 295 ---- ---- ---- ---- .9050 +.0850 .8200 300 ---- ---- ---- ---- .8675 +.0835 .7840 305 ---- ---- ---- ---- .8315 +.0825 .7490 310 ---- ---- ---- ---- .7960 +.0810 .7150 315 ---- ---- ---- ---- .7620 +.0795 .6825 320 ---- ---- ---- ---- .7285 +.0780 .6505 325 ---- ---- ---- ---- .6965 +.0760 .6205 330 ---- ---- ---- ---- .6655 +.0745 .5910 335 ---- ---- ---- ---- .6355 +.0725 .5630 340 ---- ---- ---- ---- .6065 +.0705 .5360 345 ---- ---- ---- ---- .5790 +.0685 .5105 350 ---- ---- ---- ---- .5520 +.0665 .4855 5 355 ---- ---- ---- ---- .5265 +.0645 .4620 360 ---- ---- ---- ---- .5020 +.0630 .4390 365 ---- ---- ---- ---- .4780 +.0605 .4175 370 ---- ---- ---- ---- .4555 +.0590 .3965 375 ---- ---- ---- ---- .4335 +.0570 .3765 380 ---- ---- ---- ---- .4130 +.0560 .3570 385 ---- ---- ---- ---- .3930 +.0540 .3390 390 ---- ---- ---- ---- .3735 +.0520 .3215 395 ---- ---- ---- ---- .3555 +.0510 .3045 400 ---- ---- ---- ---- .3380 +.0495 .2885 405 ---- ---- ---- ---- .3210 +.0475 .2735 410 ---- ---- ---- ---- .3050 +.0460 .2590 415 ---- ---- ---- ---- .2895 +.0445 .2450 420 ---- ---- ---- ---- .2750 +.0430 .2320 425 ---- ---- ---- ---- .2615 +.0420 .2195 430 ---- ---- ---- ---- .2480 +.0400 .2080 435 ---- ---- ---- ---- .2355 +.0385 .1970 440 ---- ---- ---- ---- .2240 +.0375 .1865 445 ---- ---- ---- ---- .2125 +.0360 .1765 450 ---- .1735B ---- ---- .2020 +.0350 .1670 455 ---- ---- ---- ---- .1915 +.0335 .1580 460 ---- ---- ---- ---- .1820 +.0320 .1500 465 ---- ---- ---- ---- .1730 +.0310 .1420 1 470 ---- ---- ---- ---- .1645 +.0300 .1345 475 ---- ---- ---- ---- .1560 +.0285 .1275 480 ---- ---- ---- ---- .1485 +.0275 .1210 485 ---- ---- ---- ---- .1410 +.0260 .1150 490 ---- ---- ---- ---- .1345 +.0250 .1095 495 ---- ---- ---- ---- .1280 +.0240 .1040 500 ---- ---- ---- ---- .1215 +.0225 .0990 505 ---- ---- ---- ---- .1160 +.0220 .0940 510 ---- ---- ---- ---- .1105 +.0210 .0895 515 ---- ---- ---- ---- .1055 +.0205 .0850 520 ---- ---- ---- ---- .1005 +.0195 .0810 525 ---- ---- ---- ---- .0960 +.0185 .0775 530 ---- ---- ---- ---- .0915 +.0175 .0740 535 ---- ---- ---- ---- .0875 +.0170 .0705 540 ---- ---- ---- ---- .0835 +.0160 .0675 545 ---- ---- ---- ---- .0800 +.0155 .0645 550 ---- ---- ---- ---- .0765 +.0150 .0615 555 ---- ---- ---- ---- .0730 +.0145 .0585 560 ---- ---- ---- ---- .0700 +.0140 .0560 565 ---- ---- ---- ---- .0670 +.0135 .0535 570 ---- ---- ---- ---- .0645 +.0130 .0515 575 ---- ---- ---- ---- .0615 +.0125 .0490 580 ---- ---- ---- ---- .0590 +.0120 .0470 600 ---- ---- ---- ---- .0505 +.0105 .0400 625 ---- ---- ---- ---- .0420 +.0095 .0325 650 ---- ---- ---- ---- .0355 +.0090 .0265 675 ---- ---- ---- ---- .0300 +.0080 .0220 700 ---- ---- ---- ---- .0255 +.0070 .0185 2 725 ---- ---- ---- ---- .0220 +.0060 .0160 750 ---- ---- ---- ---- .0195 +.0060 .0135 775 ---- ---- ---- ---- .0170 +.0055 .0115 800 ---- ---- ---- ---- .0155 +.0055 .0100 825 ---- ---- ---- ---- .0135 +.0045 .0090 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.4700 +.0965 3.3735 050 ---- ---- ---- ---- 3.2200 +.0965 3.1235 075 ---- ---- ---- ---- 2.9700 +.0965 2.8735 100 ---- ---- ---- ---- 2.7200 +.0965 2.6235 125 ---- ---- ---- ---- 2.4700 +.0965 2.3735 150 ---- ---- ---- ---- 2.2200 +.0965 2.1235 175 ---- ---- ---- ---- 1.9700 +.0960 1.8740 200 ---- ---- ---- ---- 1.7265 +.0935 1.6330 220 ---- ---- ---- ---- 1.5400 +.0915 1.4485 225 ---- ---- ---- ---- 1.4945 +.0915 1.4030 230 ---- ---- ---- ---- 1.4490 +.0905 1.3585 235 ---- ---- ---- ---- 1.4045 +.0905 1.3140 240 ---- ---- ---- ---- 1.3605 +.0905 1.2700 245 ---- ---- ---- ---- 1.3165 +.0900 1.2265 250 ---- ---- ---- ---- 1.2735 +.0895 1.1840 255 ---- ---- ---- ---- 1.2305 +.0890 1.1415 260 ---- ---- ---- ---- 1.1885 +.0890 1.0995 265 ---- ---- ---- ---- 1.1470 +.0885 1.0585 270 ---- ---- ---- ---- 1.1060 +.0885 1.0175 275 ---- ---- ---- ---- 1.0655 +.0875 .9780 280 ---- ---- ---- ---- 1.0260 +.0875 .9385 285 ---- ---- ---- ---- .9870 +.0865 .9005 290 ---- ---- ---- ---- .9490 +.0860 .8630 295 ---- ---- ---- ---- .9115 +.0850 .8265 300 ---- ---- ---- ---- .8750 +.0845 .7905 305 ---- ---- ---- ---- .8395 +.0835 .7560 310 ---- ---- ---- ---- .8045 +.0815 .7230 315 ---- ---- ---- ---- .7710 +.0805 .6905 320 ---- ---- ---- ---- .7385 +.0790 .6595 325 ---- ---- ---- ---- .7070 +.0775 .6295 330 ---- ---- ---- ---- .6765 +.0755 .6010 335 ---- ---- ---- ---- .6470 +.0735 .5735 340 ---- ---- ---- ---- .6190 +.0720 .5470 345 ---- ---- ---- ---- .5915 +.0695 .5220 350 ---- ---- ---- ---- .5655 +.0680 .4975 15 355 ---- ---- ---- ---- .5400 +.0655 .4745 360 ---- ---- ---- ---- .5160 +.0640 .4520 365 ---- ---- ---- ---- .4930 +.0625 .4305 370 ---- ---- ---- ---- .4705 +.0605 .4100 375 ---- ---- ---- ---- .4490 +.0585 .3905 380 ---- ---- ---- ---- .4285 +.0570 .3715 385 ---- ---- ---- ---- .4085 +.0550 .3535 390 ---- ---- ---- ---- .3900 +.0540 .3360 395 ---- ---- ---- ---- .3715 +.0520 .3195 400 ---- ---- ---- ---- .3545 +.0505 .3040 405 ---- ---- ---- ---- .3375 +.0485 .2890 410 ---- ---- ---- ---- .3220 +.0475 .2745 415 ---- ---- ---- ---- .3065 +.0455 .2610 420 ---- ---- ---- ---- .2920 +.0440 .2480 425 ---- ---- ---- ---- .2785 +.0430 .2355 430 ---- ---- ---- ---- .2650 +.0410 .2240 435 ---- ---- ---- ---- .2525 +.0400 .2125 440 ---- ---- ---- ---- .2405 +.0385 .2020 445 ---- ---- ---- ---- .2295 +.0375 .1920 450 ---- ---- ---- ---- .2185 +.0360 .1825 455 ---- ---- ---- ---- .2080 +.0345 .1735 460 ---- ---- ---- ---- .1985 +.0335 .1650 465 ---- ---- ---- ---- .1890 +.0325 .1565 470 ---- ---- ---- ---- .1805 +.0315 .1490 475 ---- ---- ---- ---- .1720 +.0305 .1415 480 ---- ---- ---- ---- .1640 +.0290 .1350 485 ---- ---- ---- ---- .1565 +.0280 .1285 490 ---- ---- ---- ---- .1490 +.0270 .1220 495 ---- ---- ---- ---- .1420 +.0260 .1160 500 ---- ---- ---- ---- .1355 +.0250 .1105 45 505 ---- ---- ---- ---- .1295 +.0240 .1055 510 ---- ---- ---- ---- .1235 +.0230 .1005 515 ---- ---- ---- ---- .1180 +.0220 .0960 520 ---- ---- ---- ---- .1130 +.0215 .0915 525 ---- ---- ---- ---- .1080 +.0210 .0870 530 ---- ---- ---- ---- .1030 +.0200 .0830 535 ---- ---- ---- ---- .0985 +.0190 .0795 540 ---- ---- ---- ---- .0940 +.0185 .0755 545 ---- ---- ---- ---- .0900 +.0175 .0725 550 ---- ---- ---- ---- .0860 +.0170 .0690 555 ---- ---- ---- ---- .0825 +.0165 .0660 560 ---- ---- ---- ---- .0790 +.0160 .0630 565 ---- ---- ---- ---- .0755 +.0150 .0605 570 ---- ---- ---- ---- .0725 +.0150 .0575 575 ---- ---- ---- ---- .0695 +.0145 .0550 600 ---- ---- ---- ---- .0565 +.0120 .0445 625 ---- ---- ---- ---- .0465 +.0105 .0360 650 ---- ---- ---- ---- .0385 +.0090 .0295 675 ---- ---- ---- ---- .0320 +.0075 .0245 700 ---- ---- ---- ---- .0270 +.0070 .0200 725 ---- ---- ---- ---- .0230 +.0060 .0170 750 ---- ---- ---- ---- .0195 +.0055 .0140 775 ---- ---- ---- ---- .0170 +.0050 .0120 800 ---- ---- ---- ---- .0145 +.0040 .0105 825 ---- ---- ---- ---- .0125 +.0035 .0090 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.4700 +.0965 3.3735 050 ---- ---- ---- ---- 3.2200 +.0965 3.1235 075 ---- ---- ---- ---- 2.9700 +.0965 2.8735 100 ---- ---- ---- ---- 2.7200 +.0965 2.6235 125 ---- ---- ---- ---- 2.4700 +.0965 2.3735 150 ---- ---- ---- ---- 2.2200 +.0965 2.1235 175 ---- ---- ---- ---- 1.9715 +.0955 1.8760 200 ---- ---- ---- ---- 1.7330 +.0945 1.6385 220 ---- ---- ---- ---- 1.5490 +.0930 1.4560 225 ---- ---- ---- ---- 1.5040 +.0930 1.4110 230 ---- ---- ---- ---- 1.4595 +.0930 1.3665 235 ---- ---- ---- ---- 1.4155 +.0925 1.3230 240 ---- ---- ---- ---- 1.3720 +.0925 1.2795 245 ---- ---- ---- ---- 1.3285 +.0920 1.2365 250 ---- ---- ---- ---- 1.2855 +.0920 1.1935 255 ---- ---- ---- ---- 1.2435 +.0915 1.1520 260 ---- ---- ---- ---- 1.2015 +.0910 1.1105 265 ---- ---- ---- ---- 1.1600 +.0905 1.0695 270 ---- ---- ---- ---- 1.1195 +.0900 1.0295 275 ---- ---- ---- ---- 1.0795 +.0895 .9900 280 ---- ---- ---- ---- 1.0400 +.0890 .9510 285 ---- ---- ---- ---- 1.0015 +.0885 .9130 290 ---- ---- ---- ---- .9635 +.0875 .8760 295 ---- ---- ---- ---- .9265 +.0865 .8400 300 ---- ---- ---- ---- .8900 +.0850 .8050 305 ---- ---- ---- ---- .8545 +.0840 .7705 310 ---- ---- ---- ---- .8200 +.0825 .7375 315 ---- ---- ---- ---- .7865 +.0805 .7060 320 ---- ---- ---- ---- .7540 +.0790 .6750 325 ---- ---- ---- ---- .7230 +.0775 .6455 330 ---- ---- ---- ---- .6925 +.0755 .6170 335 ---- ---- ---- ---- .6635 +.0740 .5895 340 ---- ---- ---- ---- .6355 +.0720 .5635 345 ---- ---- ---- ---- .6085 +.0700 .5385 350 ---- ---- ---- ---- .5825 +.0685 .5140 355 ---- ---- ---- ---- .5575 +.0665 .4910 360 ---- ---- ---- ---- .5335 +.0645 .4690 365 ---- ---- ---- ---- .5100 +.0625 .4475 370 ---- ---- ---- ---- .4880 +.0610 .4270 375 ---- ---- ---- ---- .4665 +.0595 .4070 380 ---- ---- ---- ---- .4460 +.0575 .3885 385 ---- ---- ---- ---- .4265 +.0560 .3705 390 ---- ---- ---- ---- .4075 +.0545 .3530 395 ---- ---- ---- ---- .3895 +.0530 .3365 400 ---- ---- ---- ---- .3720 +.0515 .3205 405 ---- ---- ---- ---- .3555 +.0500 .3055 410 ---- ---- ---- ---- .3395 +.0485 .2910 415 ---- ---- ---- ---- .3245 +.0470 .2775 420 ---- ---- ---- ---- .3095 +.0455 .2640 425 ---- ---- ---- ---- .2955 +.0440 .2515 430 ---- ---- ---- ---- .2825 +.0430 .2395 435 ---- ---- ---- ---- .2695 +.0410 .2285 440 ---- ---- ---- ---- .2575 +.0400 .2175 445 ---- ---- ---- ---- .2460 +.0390 .2070 450 ---- ---- ---- ---- .2345 +.0375 .1970 455 ---- ---- ---- ---- .2240 +.0365 .1875 460 ---- ---- ---- ---- .2140 +.0350 .1790 465 ---- ---- ---- ---- .2045 +.0345 .1700 470 ---- ---- ---- ---- .1950 +.0330 .1620 475 ---- ---- ---- ---- .1860 +.0315 .1545 480 ---- ---- ---- ---- .1780 +.0310 .1470 485 ---- ---- ---- ---- .1695 +.0295 .1400 490 ---- ---- ---- ---- .1620 +.0290 .1330 495 ---- ---- ---- ---- .1545 +.0275 .1270 500 ---- ---- ---- ---- .1475 +.0270 .1205 505 ---- ---- ---- ---- .1410 +.0260 .1150 510 ---- ---- ---- ---- .1345 +.0250 .1095 515 ---- ---- ---- ---- .1285 +.0245 .1040 520 ---- ---- ---- ---- .1225 +.0235 .0990 525 ---- ---- ---- ---- .1170 +.0225 .0945 530 ---- ---- ---- ---- .1120 +.0220 .0900 535 ---- ---- ---- ---- .1070 +.0215 .0855 540 ---- ---- ---- ---- .1020 +.0205 .0815 545 ---- ---- ---- ---- .0975 +.0200 .0775 550 ---- ---- ---- ---- .0930 +.0190 .0740 555 ---- ---- ---- ---- .0890 +.0185 .0705 560 ---- ---- ---- ---- .0850 +.0180 .0670 565 ---- ---- ---- ---- .0810 +.0175 .0635 570 ---- ---- ---- ---- .0775 +.0170 .0605 575 ---- ---- ---- ---- .0740 +.0160 .0580 600 ---- ---- ---- ---- .0590 +.0135 .0455 625 ---- ---- ---- ---- .0470 +.0115 .0355 650 ---- ---- ---- ---- .0375 +.0095 .0280 675 ---- ---- ---- ---- .0300 +.0080 .0220 700 ---- ---- ---- ---- .0240 +.0065 .0175 725 ---- ---- ---- ---- .0195 +.0055 .0140 750 ---- ---- ---- ---- .0160 +.0050 .0110 775 ---- ---- ---- ---- .0130 +.0040 .0090 800 ---- ---- ---- ---- .0105 +.0030 .0075 825 ---- ---- ---- ---- .0085 +.0025 .0060 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.4700 +.0965 3.3735 050 ---- ---- ---- ---- 3.2200 +.0965 3.1235 075 ---- ---- ---- ---- 2.9700 +.0965 2.8735 100 ---- ---- ---- ---- 2.7200 +.0965 2.6235 125 ---- ---- ---- ---- 2.4700 +.0965 2.3735 150 ---- ---- ---- ---- 2.2200 +.0965 2.1235 175 ---- ---- ---- ---- 1.9725 +.0950 1.8775 200 ---- ---- ---- ---- 1.7360 +.0935 1.6425 220 ---- ---- ---- ---- 1.5535 +.0925 1.4610 225 ---- ---- ---- ---- 1.5090 +.0920 1.4170 230 ---- ---- ---- ---- 1.4645 +.0915 1.3730 235 ---- ---- ---- ---- 1.4205 +.0910 1.3295 240 ---- ---- ---- ---- 1.3770 +.0905 1.2865 245 ---- ---- ---- ---- 1.3340 +.0905 1.2435 250 ---- ---- ---- ---- 1.2915 +.0900 1.2015 255 ---- ---- ---- ---- 1.2490 +.0890 1.1600 260 ---- ---- ---- ---- 1.2075 +.0885 1.1190 265 ---- ---- ---- ---- 1.1665 +.0880 1.0785 270 ---- ---- ---- ---- 1.1260 +.0870 1.0390 275 ---- ---- ---- ---- 1.0865 +.0865 1.0000 280 ---- ---- ---- ---- 1.0475 +.0860 .9615 285 ---- ---- ---- ---- 1.0090 +.0850 .9240 290 ---- ---- ---- ---- .9715 +.0840 .8875 295 ---- ---- ---- ---- .9345 +.0825 .8520 300 ---- ---- ---- ---- .8990 +.0820 .8170 305 ---- ---- ---- ---- .8640 +.0805 .7835 310 ---- ---- ---- ---- .8300 +.0795 .7505 315 ---- ---- ---- ---- .7975 +.0785 .7190 320 ---- ---- ---- ---- .7655 +.0765 .6890 325 ---- ---- ---- ---- .7350 +.0755 .6595 330 ---- ---- ---- ---- .7055 +.0740 .6315 335 ---- ---- ---- ---- .6770 +.0725 .6045 340 ---- ---- ---- ---- .6495 +.0710 .5785 345 ---- ---- ---- ---- .6235 +.0700 .5535 350 ---- ---- ---- ---- .5980 +.0685 .5295 355 ---- ---- ---- ---- .5735 +.0670 .5065 360 ---- ---- ---- ---- .5505 +.0660 .4845 365 ---- ---- ---- ---- .5280 +.0645 .4635 370 ---- ---- ---- ---- .5060 +.0630 .4430 375 ---- ---- ---- ---- .4850 +.0620 .4230 380 ---- ---- ---- ---- .4650 +.0605 .4045 385 ---- ---- ---- ---- .4455 +.0590 .3865 390 ---- ---- ---- ---- .4270 +.0580 .3690 395 ---- ---- ---- ---- .4090 +.0565 .3525 400 ---- ---- ---- ---- .3915 +.0550 .3365 405 ---- ---- ---- ---- .3750 +.0535 .3215 410 ---- ---- ---- ---- .3590 +.0520 .3070 415 ---- ---- ---- ---- .3435 +.0505 .2930 420 ---- ---- ---- ---- .3290 +.0490 .2800 425 ---- ---- ---- ---- .3145 +.0475 .2670 430 ---- ---- ---- ---- .3010 +.0460 .2550 435 ---- ---- ---- ---- .2880 +.0445 .2435 440 ---- ---- ---- ---- .2755 +.0430 .2325 445 ---- ---- ---- ---- .2635 +.0420 .2215 450 ---- ---- ---- ---- .2520 +.0405 .2115 455 ---- ---- ---- ---- .2410 +.0390 .2020 460 ---- ---- ---- ---- .2305 +.0375 .1930 465 ---- ---- ---- ---- .2205 +.0365 .1840 470 ---- ---- ---- ---- .2110 +.0355 .1755 475 ---- ---- ---- ---- .2015 +.0340 .1675 480 ---- ---- ---- ---- .1930 +.0330 .1600 485 ---- ---- ---- ---- .1845 +.0315 .1530 490 ---- ---- ---- ---- .1760 +.0300 .1460 495 ---- ---- ---- ---- .1685 +.0295 .1390 500 ---- ---- ---- ---- .1610 +.0280 .1330 505 ---- ---- ---- ---- .1540 +.0270 .1270 510 ---- ---- ---- ---- .1470 +.0260 .1210 515 ---- ---- ---- ---- .1405 +.0250 .1155 520 ---- ---- ---- ---- .1340 +.0235 .1105 525 ---- ---- ---- ---- .1280 +.0225 .1055 530 ---- ---- ---- ---- .1225 +.0220 .1005 535 ---- ---- ---- ---- .1170 +.0210 .0960 540 ---- ---- ---- ---- .1120 +.0205 .0915 545 ---- ---- ---- ---- .1070 +.0195 .0875 550 ---- ---- ---- ---- .1020 +.0185 .0835 555 ---- ---- ---- ---- .0975 +.0180 .0795 575 ---- ---- ---- ---- .0815 +.0150 .0665 600 ---- ---- ---- ---- .0645 +.0120 .0525 625 ---- ---- ---- ---- .0515 +.0095 .0420 650 ---- ---- ---- ---- .0410 +.0075 .0335 675 ---- ---- ---- ---- .0330 +.0060 .0270 700 ---- ---- ---- ---- .0260 +.0045 .0215 725 ---- ---- ---- ---- .0210 +.0035 .0175 750 ---- ---- ---- ---- .0170 +.0030 .0140 775 ---- ---- ---- ---- .0135 +.0020 .0115 800 ---- ---- ---- ---- .0110 +.0015 .0095 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.4685 +.0965 3.3720 050 ---- ---- ---- ---- 3.2185 +.0965 3.1220 075 ---- ---- ---- ---- 2.9685 +.0965 2.8720 100 ---- ---- ---- ---- 2.7185 +.0965 2.6220 125 ---- ---- ---- ---- 2.4685 +.0965 2.3720 150 ---- ---- ---- ---- 2.2185 +.0965 2.1220 175 ---- ---- ---- ---- 1.9725 +.0935 1.8790 200 ---- ---- ---- ---- 1.7355 +.0905 1.6450 225 ---- ---- ---- ---- 1.5065 +.0870 1.4195 230 ---- ---- ---- ---- 1.4620 +.0865 1.3755 235 ---- ---- ---- ---- 1.4175 +.0855 1.3320 240 ---- ---- ---- ---- 1.3735 +.0845 1.2890 245 ---- ---- ---- ---- 1.3305 +.0840 1.2465 250 ---- ---- ---- ---- 1.2875 +.0830 1.2045 255 ---- ---- ---- ---- 1.2450 +.0815 1.1635 260 ---- ---- ---- ---- 1.2035 +.0810 1.1225 265 ---- ---- ---- ---- 1.1625 +.0800 1.0825 270 ---- ---- ---- ---- 1.1220 +.0790 1.0430 275 ---- ---- ---- ---- 1.0825 +.0780 1.0045 280 ---- ---- ---- ---- 1.0435 +.0765 .9670 285 ---- ---- ---- ---- 1.0055 +.0755 .9300 290 ---- ---- ---- ---- .9685 +.0740 .8945 295 ---- ---- ---- ---- .9325 +.0730 .8595 300 ---- ---- ---- ---- .8975 +.0715 .8260 305 ---- ---- ---- ---- .8635 +.0705 .7930 310 ---- ---- ---- ---- .8305 +.0690 .7615 315 ---- ---- ---- ---- .7980 +.0670 .7310 320 ---- ---- ---- ---- .7670 +.0660 .7010 325 ---- ---- ---- ---- .7370 +.0645 .6725 330 ---- ---- ---- ---- .7080 +.0635 .6445 335 ---- ---- ---- ---- .6795 +.0615 .6180 340 ---- ---- ---- ---- .6525 +.0605 .5920 345 ---- ---- ---- ---- .6260 +.0590 .5670 350 ---- ---- ---- ---- .6005 +.0575 .5430 355 ---- ---- ---- ---- .5755 +.0555 .5200 360 ---- ---- ---- ---- .5520 +.0545 .4975 365 ---- ---- ---- ---- .5290 +.0530 .4760 370 ---- ---- ---- ---- .5070 +.0515 .4555 375 ---- ---- ---- ---- .4860 +.0500 .4360 380 ---- ---- ---- ---- .4660 +.0490 .4170 385 ---- ---- ---- ---- .4465 +.0475 .3990 390 ---- ---- ---- ---- .4280 +.0460 .3820 395 ---- ---- ---- ---- .4105 +.0450 .3655 400 ---- ---- ---- ---- .3935 +.0435 .3500 405 ---- ---- ---- ---- .3770 +.0420 .3350 410 ---- ---- ---- ---- .3615 +.0405 .3210 415 ---- ---- ---- ---- .3470 +.0395 .3075 420 ---- ---- ---- ---- .3325 +.0380 .2945 425 ---- ---- ---- ---- .3190 +.0370 .2820 430 ---- ---- ---- ---- .3065 +.0360 .2705 435 ---- ---- ---- ---- .2940 +.0350 .2590 440 ---- ---- ---- ---- .2820 +.0335 .2485 445 ---- ---- ---- ---- .2710 +.0325 .2385 450 ---- ---- ---- ---- .2600 +.0315 .2285 455 ---- ---- ---- ---- .2500 +.0305 .2195 460 ---- ---- ---- ---- .2400 +.0295 .2105 465 ---- ---- ---- ---- .2305 +.0285 .2020 470 ---- ---- ---- ---- .2215 +.0275 .1940 475 ---- ---- ---- ---- .2130 +.0270 .1860 480 ---- ---- ---- ---- .2045 +.0260 .1785 485 ---- ---- ---- ---- .1970 +.0255 .1715 490 ---- ---- ---- ---- .1895 +.0245 .1650 495 ---- ---- ---- ---- .1820 +.0235 .1585 500 ---- ---- ---- ---- .1750 +.0230 .1520 505 ---- ---- ---- ---- .1685 +.0220 .1465 510 ---- ---- ---- ---- .1620 +.0215 .1405 515 ---- ---- ---- ---- .1560 +.0205 .1355 520 ---- ---- ---- ---- .1500 +.0200 .1300 525 ---- ---- ---- ---- .1445 +.0195 .1250 530 ---- ---- ---- ---- .1395 +.0190 .1205 535 ---- ---- ---- ---- .1340 +.0180 .1160 540 ---- ---- ---- ---- .1295 +.0180 .1115 545 ---- ---- ---- ---- .1245 +.0170 .1075 550 ---- ---- ---- ---- .1200 +.0165 .1035 555 ---- ---- ---- ---- .1160 +.0165 .0995 575 ---- ---- ---- ---- .1005 +.0145 .0860 600 ---- ---- ---- ---- .0840 +.0120 .0720 625 ---- ---- ---- ---- .0710 +.0105 .0605 650 ---- ---- ---- ---- .0605 +.0090 .0515 675 ---- ---- ---- ---- .0515 +.0075 .0440 700 ---- ---- ---- ---- .0445 +.0070 .0375 725 ---- ---- ---- ---- .0385 +.0060 .0325 750 ---- ---- ---- ---- .0335 +.0055 .0280 775 ---- ---- ---- ---- .0290 +.0045 .0245 800 ---- ---- ---- ---- .0255 +.0040 .0215 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.4685 +.0965 3.3720 050 ---- ---- ---- ---- 3.2185 +.0965 3.1220 075 ---- ---- ---- ---- 2.9685 +.0965 2.8720 100 ---- ---- ---- ---- 2.7185 +.0965 2.6220 125 ---- ---- ---- ---- 2.4685 +.0965 2.3720 150 ---- ---- ---- ---- 2.2185 +.0960 2.1225 175 ---- ---- ---- ---- 1.9745 +.0930 1.8815 200 ---- ---- ---- ---- 1.7390 +.0895 1.6495 225 ---- ---- ---- ---- 1.5120 +.0865 1.4255 230 ---- ---- ---- ---- 1.4675 +.0855 1.3820 235 ---- ---- ---- ---- 1.4235 +.0845 1.3390 240 ---- ---- ---- ---- 1.3800 +.0840 1.2960 245 ---- ---- ---- ---- 1.3370 +.0830 1.2540 250 ---- ---- ---- ---- 1.2945 +.0820 1.2125 255 ---- ---- ---- ---- 1.2525 +.0810 1.1715 260 ---- ---- ---- ---- 1.2110 +.0800 1.1310 265 ---- ---- ---- ---- 1.1705 +.0795 1.0910 270 ---- ---- ---- ---- 1.1305 +.0785 1.0520 275 ---- ---- ---- ---- 1.0910 +.0770 1.0140 280 ---- ---- ---- ---- 1.0525 +.0760 .9765 285 ---- ---- ---- ---- 1.0150 +.0745 .9405 290 ---- ---- ---- ---- .9785 +.0735 .9050 295 ---- ---- ---- ---- .9430 +.0725 .8705 300 ---- ---- ---- ---- .9080 +.0710 .8370 305 ---- ---- ---- ---- .8745 +.0700 .8045 310 ---- ---- ---- ---- .8420 +.0685 .7735 315 ---- ---- ---- ---- .8100 +.0670 .7430 320 ---- ---- ---- ---- .7795 +.0660 .7135 325 ---- ---- ---- ---- .7495 +.0645 .6850 330 ---- ---- ---- ---- .7205 +.0630 .6575 335 ---- ---- ---- ---- .6925 +.0615 .6310 340 ---- ---- ---- ---- .6655 +.0600 .6055 345 ---- ---- ---- ---- .6395 +.0590 .5805 350 ---- ---- ---- ---- .6140 +.0570 .5570 355 ---- ---- ---- ---- .5895 +.0555 .5340 360 ---- ---- ---- ---- .5660 +.0545 .5115 365 ---- ---- ---- ---- .5435 +.0530 .4905 370 ---- ---- ---- ---- .5215 +.0515 .4700 375 ---- ---- ---- ---- .5010 +.0505 .4505 380 ---- ---- ---- ---- .4805 +.0490 .4315 385 ---- ---- ---- ---- .4615 +.0475 .4140 390 ---- ---- ---- ---- .4430 +.0465 .3965 395 ---- ---- ---- ---- .4255 +.0450 .3805 400 ---- ---- ---- ---- .4085 +.0435 .3650 405 ---- ---- ---- ---- .3925 +.0425 .3500 410 ---- ---- ---- ---- .3770 +.0415 .3355 415 ---- ---- ---- ---- .3620 +.0400 .3220 420 ---- ---- ---- ---- .3480 +.0390 .3090 425 ---- ---- ---- ---- .3345 +.0380 .2965 430 ---- ---- ---- ---- .3215 +.0365 .2850 435 ---- ---- ---- ---- .3090 +.0355 .2735 440 ---- ---- ---- ---- .2970 +.0345 .2625 445 ---- ---- ---- ---- .2855 +.0330 .2525 450 ---- ---- ---- ---- .2750 +.0325 .2425 455 ---- ---- ---- ---- .2645 +.0315 .2330 460 ---- ---- ---- ---- .2540 +.0300 .2240 465 ---- ---- ---- ---- .2445 +.0295 .2150 470 ---- ---- ---- ---- .2355 +.0290 .2065 475 ---- ---- ---- ---- .2265 +.0280 .1985 480 ---- ---- ---- ---- .2180 +.0270 .1910 485 ---- ---- ---- ---- .2095 +.0260 .1835 500 ---- ---- ---- ---- .1870 +.0240 .1630 525 ---- ---- ---- ---- .1550 +.0205 .1345 550 ---- ---- ---- ---- .1285 +.0170 .1115 575 ---- ---- ---- ---- .1075 +.0150 .0925 600 ---- ---- ---- ---- .0900 +.0125 .0775 625 ---- ---- ---- ---- .0755 +.0105 .0650 650 ---- ---- ---- ---- .0640 +.0095 .0545 675 ---- ---- ---- ---- .0545 +.0080 .0465 700 ---- ---- ---- ---- .0465 +.0070 .0395 725 ---- ---- ---- ---- .0400 +.0060 .0340 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.4655 +.0970 3.3685 050 ---- ---- ---- ---- 3.2155 +.0970 3.1185 075 ---- ---- ---- ---- 2.9655 +.0970 2.8685 100 ---- ---- ---- ---- 2.7155 +.0970 2.6185 125 ---- ---- ---- ---- 2.4655 +.0970 2.3685 150 ---- ---- ---- ---- 2.2160 +.0960 2.1200 175 ---- ---- ---- ---- 1.9735 +.0925 1.8810 200 ---- ---- ---- ---- 1.7405 +.0895 1.6510 225 ---- ---- ---- ---- 1.5150 +.0860 1.4290 230 ---- ---- ---- ---- 1.4710 +.0855 1.3855 235 ---- ---- ---- ---- 1.4275 +.0845 1.3430 240 ---- ---- ---- ---- 1.3845 +.0840 1.3005 245 ---- ---- ---- ---- 1.3415 +.0825 1.2590 250 ---- ---- ---- ---- 1.2995 +.0820 1.2175 255 ---- ---- ---- ---- 1.2580 +.0810 1.1770 260 ---- ---- ---- ---- 1.2170 +.0800 1.1370 265 ---- ---- ---- ---- 1.1765 +.0790 1.0975 270 ---- ---- ---- ---- 1.1370 +.0780 1.0590 275 ---- ---- ---- ---- 1.0980 +.0770 1.0210 280 ---- ---- ---- ---- 1.0600 +.0760 .9840 285 ---- ---- ---- ---- 1.0230 +.0750 .9480 290 ---- ---- ---- ---- .9865 +.0735 .9130 295 ---- ---- ---- ---- .9515 +.0725 .8790 300 ---- ---- ---- ---- .9170 +.0710 .8460 305 ---- ---- ---- ---- .8840 +.0700 .8140 310 ---- ---- ---- ---- .8515 +.0685 .7830 315 ---- ---- ---- ---- .8200 +.0670 .7530 320 ---- ---- ---- ---- .7900 +.0660 .7240 325 ---- ---- ---- ---- .7605 +.0645 .6960 330 ---- ---- ---- ---- .7320 +.0630 .6690 335 ---- ---- ---- ---- .7045 +.0620 .6425 340 ---- ---- ---- ---- .6775 +.0605 .6170 345 ---- ---- ---- ---- .6515 +.0590 .5925 350 ---- ---- ---- ---- .6265 +.0575 .5690 355 ---- ---- ---- ---- .6025 +.0565 .5460 360 ---- ---- ---- ---- .5790 +.0545 .5245 365 ---- ---- ---- ---- .5565 +.0535 .5030 370 ---- ---- ---- ---- .5350 +.0520 .4830 375 ---- ---- ---- ---- .5140 +.0505 .4635 380 ---- ---- ---- ---- .4945 +.0495 .4450 385 ---- ---- ---- ---- .4750 +.0480 .4270 390 ---- ---- ---- ---- .4570 +.0470 .4100 395 ---- ---- ---- ---- .4395 +.0455 .3940 400 ---- ---- ---- ---- .4225 +.0445 .3780 405 ---- ---- ---- ---- .4065 +.0430 .3635 410 ---- ---- ---- ---- .3910 +.0420 .3490 415 ---- ---- ---- ---- .3760 +.0405 .3355 420 ---- ---- ---- ---- .3620 +.0395 .3225 425 ---- ---- ---- ---- .3485 +.0385 .3100 430 ---- ---- ---- ---- .3355 +.0370 .2985 435 ---- ---- ---- ---- .3230 +.0360 .2870 440 ---- ---- ---- ---- .3110 +.0350 .2760 445 ---- ---- ---- ---- .3000 +.0345 .2655 450 ---- ---- ---- ---- .2890 +.0335 .2555 455 ---- ---- ---- ---- .2780 +.0320 .2460 460 ---- ---- ---- ---- .2680 +.0310 .2370 465 ---- ---- ---- ---- .2585 +.0305 .2280 470 ---- ---- ---- ---- .2490 +.0295 .2195 475 ---- ---- ---- ---- .2400 +.0285 .2115 480 ---- ---- ---- ---- .2310 +.0275 .2035 485 ---- ---- ---- ---- .2230 +.0270 .1960 500 ---- ---- ---- ---- .2000 +.0250 .1750 525 ---- ---- ---- ---- .1670 +.0215 .1455 550 ---- ---- ---- ---- .1400 +.0185 .1215 575 ---- ---- ---- ---- .1180 +.0160 .1020 600 ---- ---- ---- ---- .0995 +.0135 .0860 625 ---- ---- ---- ---- .0845 +.0115 .0730 650 ---- ---- ---- ---- .0720 +.0100 .0620 675 ---- ---- ---- ---- .0620 +.0090 .0530 700 ---- ---- ---- ---- .0535 +.0080 .0455 725 ---- ---- ---- ---- .0460 +.0065 .0395 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.4655 +.0970 3.3685 050 ---- ---- ---- ---- 3.2155 +.0970 3.1185 075 ---- ---- ---- ---- 2.9655 +.0970 2.8685 100 ---- ---- ---- ---- 2.7155 +.0970 2.6185 125 ---- ---- ---- ---- 2.4655 +.0970 2.3685 150 ---- ---- ---- ---- 2.2160 +.0955 2.1205 175 ---- ---- ---- ---- 1.9760 +.0925 1.8835 200 ---- ---- ---- ---- 1.7440 +.0890 1.6550 225 ---- ---- ---- ---- 1.5200 +.0855 1.4345 230 ---- ---- ---- ---- 1.4765 +.0850 1.3915 235 ---- ---- ---- ---- 1.4330 +.0840 1.3490 240 ---- ---- ---- ---- 1.3900 +.0830 1.3070 245 ---- ---- ---- ---- 1.3480 +.0825 1.2655 250 ---- ---- ---- ---- 1.3060 +.0815 1.2245 255 ---- ---- ---- ---- 1.2645 +.0805 1.1840 260 ---- ---- ---- ---- 1.2240 +.0795 1.1445 265 ---- ---- ---- ---- 1.1840 +.0785 1.1055 270 ---- ---- ---- ---- 1.1445 +.0775 1.0670 275 ---- ---- ---- ---- 1.1060 +.0765 1.0295 280 ---- ---- ---- ---- 1.0680 +.0750 .9930 285 ---- ---- ---- ---- 1.0315 +.0745 .9570 290 ---- ---- ---- ---- .9955 +.0730 .9225 295 ---- ---- ---- ---- .9605 +.0720 .8885 300 ---- ---- ---- ---- .9265 +.0710 .8555 305 ---- ---- ---- ---- .8935 +.0695 .8240 310 ---- ---- ---- ---- .8615 +.0685 .7930 315 ---- ---- ---- ---- .8305 +.0670 .7635 320 ---- ---- ---- ---- .8000 +.0655 .7345 325 ---- ---- ---- ---- .7710 +.0640 .7070 330 ---- ---- ---- ---- .7430 +.0630 .6800 335 ---- ---- ---- ---- .7155 +.0615 .6540 340 ---- ---- ---- ---- .6890 +.0605 .6285 345 ---- ---- ---- ---- .6630 +.0585 .6045 350 ---- ---- ---- ---- .6385 +.0575 .5810 355 ---- ---- ---- ---- .6140 +.0560 .5580 360 ---- ---- ---- ---- .5910 +.0545 .5365 365 ---- ---- ---- ---- .5685 +.0530 .5155 370 ---- ---- ---- ---- .5470 +.0520 .4950 375 ---- ---- ---- ---- .5265 +.0510 .4755 380 ---- ---- ---- ---- .5065 +.0495 .4570 385 ---- ---- ---- ---- .4875 +.0480 .4395 390 ---- ---- ---- ---- .4695 +.0470 .4225 395 ---- ---- ---- ---- .4520 +.0460 .4060 400 ---- ---- ---- ---- .4350 +.0445 .3905 405 ---- ---- ---- ---- .4190 +.0435 .3755 410 ---- ---- ---- ---- .4035 +.0420 .3615 415 ---- ---- ---- ---- .3890 +.0410 .3480 420 ---- ---- ---- ---- .3750 +.0400 .3350 425 ---- ---- ---- ---- .3610 +.0385 .3225 430 ---- ---- ---- ---- .3480 +.0375 .3105 435 ---- ---- ---- ---- .3360 +.0370 .2990 440 ---- ---- ---- ---- .3240 +.0360 .2880 445 ---- ---- ---- ---- .3125 +.0350 .2775 450 ---- ---- ---- ---- .3015 +.0340 .2675 455 ---- ---- ---- ---- .2905 +.0325 .2580 460 ---- ---- ---- ---- .2805 +.0320 .2485 465 ---- ---- ---- ---- .2705 +.0310 .2395 470 ---- ---- ---- ---- .2610 +.0300 .2310 475 ---- ---- ---- ---- .2520 +.0295 .2225 480 ---- ---- ---- ---- .2430 +.0285 .2145 485 ---- ---- ---- ---- .2345 +.0275 .2070 500 ---- ---- ---- ---- .2110 +.0250 .1860 525 ---- ---- ---- ---- .1775 +.0220 .1555 550 ---- ---- ---- ---- .1500 +.0190 .1310 575 ---- ---- ---- ---- .1270 +.0165 .1105 600 ---- ---- ---- ---- .1085 +.0145 .0940 625 ---- ---- ---- ---- .0925 +.0125 .0800 650 ---- ---- ---- ---- .0795 +.0110 .0685 675 ---- ---- ---- ---- .0685 +.0095 .0590 700 ---- ---- ---- ---- .0595 +.0085 .0510 725 ---- ---- ---- ---- .0520 +.0075 .0445 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.4625 +.0970 3.3655 050 ---- ---- ---- ---- 3.2125 +.0970 3.1155 075 ---- ---- ---- ---- 2.9625 +.0970 2.8655 100 ---- ---- ---- ---- 2.7125 +.0970 2.6155 125 ---- ---- ---- ---- 2.4625 +.0970 2.3655 150 ---- ---- ---- ---- 2.2140 +.0950 2.1190 175 ---- ---- ---- ---- 1.9755 +.0920 1.8835 200 ---- ---- ---- ---- 1.7455 +.0890 1.6565 225 ---- ---- ---- ---- 1.5230 +.0850 1.4380 230 ---- ---- ---- ---- 1.4795 +.0845 1.3950 235 ---- ---- ---- ---- 1.4365 +.0835 1.3530 240 ---- ---- ---- ---- 1.3940 +.0830 1.3110 245 ---- ---- ---- ---- 1.3520 +.0820 1.2700 250 ---- ---- ---- ---- 1.3105 +.0810 1.2295 255 ---- ---- ---- ---- 1.2695 +.0805 1.1890 260 ---- ---- ---- ---- 1.2290 +.0790 1.1500 265 ---- ---- ---- ---- 1.1890 +.0780 1.1110 270 ---- ---- ---- ---- 1.1500 +.0770 1.0730 275 ---- ---- ---- ---- 1.1120 +.0760 1.0360 280 ---- ---- ---- ---- 1.0745 +.0750 .9995 285 ---- ---- ---- ---- 1.0380 +.0740 .9640 290 ---- ---- ---- ---- 1.0025 +.0730 .9295 295 ---- ---- ---- ---- .9675 +.0715 .8960 300 ---- ---- ---- ---- .9340 +.0705 .8635 305 ---- ---- ---- ---- .9015 +.0695 .8320 310 ---- ---- ---- ---- .8695 +.0680 .8015 315 ---- ---- ---- ---- .8390 +.0665 .7725 320 ---- ---- ---- ---- .8090 +.0655 .7435 325 ---- ---- ---- ---- .7800 +.0640 .7160 330 ---- ---- ---- ---- .7520 +.0625 .6895 335 ---- ---- ---- ---- .7250 +.0615 .6635 340 ---- ---- ---- ---- .6985 +.0600 .6385 345 ---- ---- ---- ---- .6730 +.0585 .6145 350 ---- ---- ---- ---- .6485 +.0575 .5910 355 ---- ---- ---- ---- .6250 +.0565 .5685 360 ---- ---- ---- ---- .6020 +.0550 .5470 365 ---- ---- ---- ---- .5795 +.0535 .5260 370 ---- ---- ---- ---- .5585 +.0525 .5060 375 ---- ---- ---- ---- .5380 +.0510 .4870 380 ---- ---- ---- ---- .5180 +.0495 .4685 385 ---- ---- ---- ---- .4990 +.0485 .4505 390 ---- ---- ---- ---- .4810 +.0470 .4340 395 ---- ---- ---- ---- .4635 +.0460 .4175 400 ---- ---- ---- ---- .4470 +.0450 .4020 405 ---- ---- ---- ---- .4310 +.0435 .3875 410 ---- ---- ---- ---- .4155 +.0425 .3730 415 ---- ---- ---- ---- .4010 +.0415 .3595 420 ---- ---- ---- ---- .3870 +.0405 .3465 425 ---- ---- ---- ---- .3730 +.0390 .3340 430 ---- ---- ---- ---- .3600 +.0380 .3220 435 ---- ---- ---- ---- .3480 +.0375 .3105 440 ---- ---- ---- ---- .3360 +.0365 .2995 445 ---- ---- ---- ---- .3245 +.0355 .2890 450 ---- ---- ---- ---- .3130 +.0340 .2790 455 ---- ---- ---- ---- .3025 +.0335 .2690 460 ---- ---- ---- ---- .2920 +.0320 .2600 465 ---- ---- ---- ---- .2825 +.0315 .2510 470 ---- ---- ---- ---- .2730 +.0310 .2420 475 ---- ---- ---- ---- .2635 +.0300 .2335 480 ---- ---- ---- ---- .2545 +.0290 .2255 485 ---- ---- ---- ---- .2460 +.0280 .2180 500 ---- ---- ---- ---- .2225 +.0260 .1965 525 ---- ---- ---- ---- .1885 +.0230 .1655 550 ---- ---- ---- ---- .1600 +.0195 .1405 575 ---- ---- ---- ---- .1365 +.0170 .1195 600 ---- ---- ---- ---- .1170 +.0150 .1020 625 ---- ---- ---- ---- .1010 +.0135 .0875 650 ---- ---- ---- ---- .0870 +.0115 .0755 675 ---- ---- ---- ---- .0755 +.0100 .0655 700 ---- ---- ---- ---- .0660 +.0090 .0570 725 ---- ---- ---- ---- .0580 +.0080 .0500 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.4625 +.0970 3.3655 050 ---- ---- ---- ---- 3.2125 +.0970 3.1155 075 ---- ---- ---- ---- 2.9625 +.0970 2.8655 100 ---- ---- ---- ---- 2.7125 +.0970 2.6155 125 ---- ---- ---- ---- 2.4625 +.0970 2.3655 150 ---- ---- ---- ---- 2.2150 +.0945 2.1205 175 ---- ---- ---- ---- 1.9785 +.0915 1.8870 200 ---- ---- ---- ---- 1.7500 +.0880 1.6620 225 ---- ---- ---- ---- 1.5290 +.0845 1.4445 230 ---- ---- ---- ---- 1.4860 +.0840 1.4020 235 ---- ---- ---- ---- 1.4430 +.0830 1.3600 240 ---- ---- ---- ---- 1.4010 +.0825 1.3185 245 ---- ---- ---- ---- 1.3590 +.0810 1.2780 250 ---- ---- ---- ---- 1.3180 +.0805 1.2375 255 ---- ---- ---- ---- 1.2770 +.0795 1.1975 260 ---- ---- ---- ---- 1.2370 +.0785 1.1585 265 ---- ---- ---- ---- 1.1975 +.0775 1.1200 270 ---- ---- ---- ---- 1.1590 +.0770 1.0820 275 ---- ---- ---- ---- 1.1210 +.0755 1.0455 280 ---- ---- ---- ---- 1.0840 +.0750 1.0090 285 ---- ---- ---- ---- 1.0475 +.0735 .9740 290 ---- ---- ---- ---- 1.0125 +.0725 .9400 295 ---- ---- ---- ---- .9780 +.0715 .9065 300 ---- ---- ---- ---- .9445 +.0700 .8745 305 ---- ---- ---- ---- .9120 +.0685 .8435 310 ---- ---- ---- ---- .8805 +.0675 .8130 315 ---- ---- ---- ---- .8500 +.0660 .7840 320 ---- ---- ---- ---- .8205 +.0650 .7555 325 ---- ---- ---- ---- .7920 +.0640 .7280 330 ---- ---- ---- ---- .7645 +.0625 .7020 335 ---- ---- ---- ---- .7375 +.0615 .6760 340 ---- ---- ---- ---- .7115 +.0600 .6515 345 ---- ---- ---- ---- .6860 +.0585 .6275 350 ---- ---- ---- ---- .6615 +.0575 .6040 355 ---- ---- ---- ---- .6380 +.0560 .5820 360 ---- ---- ---- ---- .6150 +.0545 .5605 365 ---- ---- ---- ---- .5930 +.0535 .5395 370 ---- ---- ---- ---- .5720 +.0525 .5195 375 ---- ---- ---- ---- .5515 +.0510 .5005 380 ---- ---- ---- ---- .5320 +.0500 .4820 385 ---- ---- ---- ---- .5130 +.0485 .4645 390 ---- ---- ---- ---- .4950 +.0475 .4475 395 ---- ---- ---- ---- .4775 +.0460 .4315 400 ---- ---- ---- ---- .4610 +.0450 .4160 405 ---- ---- ---- ---- .4450 +.0440 .4010 410 ---- ---- ---- ---- .4295 +.0425 .3870 415 ---- ---- ---- ---- .4150 +.0420 .3730 420 ---- ---- ---- ---- .4010 +.0410 .3600 425 ---- ---- ---- ---- .3875 +.0400 .3475 430 ---- ---- ---- ---- .3745 +.0390 .3355 435 ---- ---- ---- ---- .3620 +.0380 .3240 440 ---- ---- ---- ---- .3500 +.0370 .3130 445 ---- ---- ---- ---- .3385 +.0360 .3025 450 ---- ---- ---- ---- .3270 +.0345 .2925 455 ---- ---- ---- ---- .3165 +.0340 .2825 460 ---- ---- ---- ---- .3060 +.0330 .2730 465 ---- ---- ---- ---- .2960 +.0320 .2640 470 ---- ---- ---- ---- .2865 +.0315 .2550 475 ---- ---- ---- ---- .2770 +.0305 .2465 480 ---- ---- ---- ---- .2680 +.0295 .2385 485 ---- ---- ---- ---- .2595 +.0290 .2305 500 ---- ---- ---- ---- .2355 +.0270 .2085 525 ---- ---- ---- ---- .2010 +.0235 .1775 550 ---- ---- ---- ---- .1720 +.0210 .1510 575 ---- ---- ---- ---- .1475 +.0180 .1295 600 ---- ---- ---- ---- .1275 +.0160 .1115 625 ---- ---- ---- ---- .1105 +.0140 .0965 650 ---- ---- ---- ---- .0960 +.0125 .0835 675 ---- ---- ---- ---- .0840 +.0110 .0730 700 ---- ---- ---- ---- .0735 +.0095 .0640 725 ---- ---- ---- ---- .0650 +.0085 .0565 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.4585 +.0895 3.3690 050 ---- ---- ---- ---- 3.2085 +.0895 3.1190 075 ---- ---- ---- ---- 2.9585 +.0895 2.8690 100 ---- ---- ---- ---- 2.7085 +.0895 2.6190 125 ---- ---- ---- ---- 2.4585 +.0895 2.3690 150 ---- ---- ---- ---- 2.2125 +.0870 2.1255 175 ---- ---- ---- ---- 1.9775 +.0840 1.8935 200 ---- ---- ---- ---- 1.7505 +.0810 1.6695 225 ---- ---- ---- ---- 1.5310 +.0775 1.4535 250 ---- ---- ---- ---- 1.3210 +.0740 1.2470 260 ---- ---- ---- ---- 1.2410 +.0725 1.1685 265 ---- ---- ---- ---- 1.2020 +.0715 1.1305 270 ---- ---- ---- ---- 1.1635 +.0705 1.0930 275 ---- ---- ---- ---- 1.1255 +.0695 1.0560 280 ---- ---- ---- ---- 1.0890 +.0690 1.0200 285 ---- ---- ---- ---- 1.0530 +.0675 .9855 290 ---- ---- ---- ---- 1.0180 +.0665 .9515 295 ---- ---- ---- ---- .9840 +.0655 .9185 300 ---- ---- ---- ---- .9505 +.0640 .8865 305 ---- ---- ---- ---- .9185 +.0630 .8555 310 ---- ---- ---- ---- .8875 +.0620 .8255 315 ---- ---- ---- ---- .8570 +.0610 .7960 320 ---- ---- ---- ---- .8280 +.0600 .7680 325 ---- ---- ---- ---- .7995 +.0585 .7410 330 ---- ---- ---- ---- .7720 +.0575 .7145 335 ---- ---- ---- ---- .7455 +.0565 .6890 340 ---- ---- ---- ---- .7195 +.0550 .6645 345 ---- ---- ---- ---- .6945 +.0540 .6405 350 ---- ---- ---- ---- .6705 +.0530 .6175 355 ---- ---- ---- ---- .6470 +.0520 .5950 360 ---- ---- ---- ---- .6245 +.0510 .5735 365 ---- ---- ---- ---- .6025 +.0495 .5530 370 ---- ---- ---- ---- .5815 +.0485 .5330 375 ---- ---- ---- ---- .5610 +.0470 .5140 380 ---- ---- ---- ---- .5415 +.0460 .4955 385 ---- ---- ---- ---- .5230 +.0450 .4780 390 ---- ---- ---- ---- .5050 +.0440 .4610 395 ---- ---- ---- ---- .4875 +.0425 .4450 400 ---- ---- ---- ---- .4710 +.0415 .4295 405 ---- ---- ---- ---- .4555 +.0410 .4145 410 ---- ---- ---- ---- .4400 +.0400 .4000 415 ---- ---- ---- ---- .4255 +.0390 .3865 420 ---- ---- ---- ---- .4115 +.0380 .3735 425 ---- ---- ---- ---- .3980 +.0370 .3610 430 ---- ---- ---- ---- .3850 +.0360 .3490 435 ---- ---- ---- ---- .3725 +.0355 .3370 440 ---- ---- ---- ---- .3605 +.0345 .3260 445 ---- ---- ---- ---- .3490 +.0335 .3155 450 ---- ---- ---- ---- .3375 +.0325 .3050 455 ---- ---- ---- ---- .3270 +.0320 .2950 460 ---- ---- ---- ---- .3165 +.0310 .2855 475 ---- ---- ---- ---- .2875 +.0285 .2590 500 ---- ---- ---- ---- .2455 +.0250 .2205 525 ---- ---- ---- ---- .2105 +.0220 .1885 550 ---- ---- ---- ---- .1810 +.0195 .1615 575 ---- ---- ---- ---- .1565 +.0175 .1390 600 ---- ---- ---- ---- .1355 +.0150 .1205 625 ---- ---- ---- ---- .1180 +.0135 .1045 650 ---- ---- ---- ---- .1035 +.0120 .0915 675 ---- ---- ---- ---- .0910 +.0110 .0800 700 ---- ---- ---- ---- .0800 +.0095 .0705 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3996 2951 38566 HX JAN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 UNCH .0005 10 200 ---- ---- ---- ---- .0005 UNCH .0005 8 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0010 +.0005 .0005 2 240 ---- ---- ---- ---- .0010 +.0005 .0005 27 245 ---- ---- ---- ---- .0010 +.0005 .0005 3 250 ---- ---- ---- ---- .0010 +.0005 .0005 1 15 255 ---- ---- ---- ---- .0010 +.0005 .0005 1 15 260 ---- ---- ---- ---- .0010 +.0005 .0005 4 265 ---- ---- ---- ---- .0010 UNCH .0010 42 270 ---- ---- ---- ---- .0015 +.0005 .0010 1 14 275 ---- ---- ---- ---- .0015 UNCH .0015 111 280 ---- ---- ---- ---- .0015 UNCH 110 .0015 12 100 285 ---- ---- ---- ---- .0015 -.0005 220 .0020 12 290 .0025 .0025 .0015 .0015 .0015 -.0005 112 .0020 544 295 ---- ---- .0020A .0020A .0020 -.0005 .0025 2 35 300 ---- ---- .0025A .0025A .0020 -.0010 .0030 7 1049 305 ---- ---- .0025A .0025A .0025 -.0015 .0040 65 308 ---- ---- .0030A .0030A .0030 -.0015 .0045 106 309 ---- ---- .0030A .0030A .0030 -.0020 .0050 10 310 .0030 .0030 .0030 .0030 .0030 -.0020 2 .0050 26 311 ---- ---- .0035A .0035A .0030 -.0025 .0055 312 .0030 .0030 .0030 .0030 .0035 -.0020 25 .0055 3 313 ---- ---- .0035A .0035A .0035 -.0025 .0060 50 314 ---- ---- .0035A .0035A .0035 -.0025 .0060 1 315 ---- ---- .0035A .0035A .0040 -.0025 .0065 1 330 316 ---- ---- .0040A .0040A .0040 -.0030 .0070 1 20 317 ---- ---- .0040A .0040A .0045 -.0025 .0070 9 40 318 ---- ---- .0040A .0040A .0045 -.0030 .0075 10 319 ---- ---- .0045A .0045A .0050 -.0030 .0080 42 320 .0060 .0060 .0040 .0050B .0050 -.0035 11 .0085 15 671 321 .0055 .0055 .0045A .0045A .0055 -.0035 1 .0090 18 322 ---- ---- .0050A .0050A .0060 -.0035 .0095 7 323 ---- ---- .0050A .0050A .0060 -.0040 .0100 6 324 ---- ---- .0055A .0055A .0065 -.0045 1 .0110 23 325 ---- ---- .0055A .0055A .0070 -.0045 .0115 86 445 326 ---- ---- .0060A .0060A .0075 -.0050 .0125 10 31 327 .0120 .0120 .0065A .0065A .0080 -.0050 1 .0130 74 328 ---- ---- .0065A .0065A .0085 -.0055 .0140 46 329 ---- ---- .0070A .0070A .0090 -.0060 .0150 82 330 .0100 .0100 .0075A .0075A .0095 -.0065 42 .0160 7 894 331 ---- ---- .0080A .0080A .0100 -.0070 .0170 72 332 ---- ---- .0085A .0085A .0110 -.0075 .0185 145 333 ---- ---- .0090A .0090A .0115 -.0080 .0195 74 334 ---- ---- .0095A .0095A .0120 -.0090 .0210 66 335 .0150 .0150 .0100A .0100A .0130 -.0095 6 .0225 497 336 ---- ---- .0105A .0105A .0140 -.0100 .0240 2 28 337 ---- ---- .0115A .0115A .0145 -.0110 .0255 338 ---- ---- .0120A .0120A .0155 -.0115 .0270 19 339 ---- ---- .0130A .0130A .0165 -.0125 .0290 6 340 .0165 .0200 .0135A .0135A .0175 -.0135 309 .0310 658 341 ---- ---- .0145A .0145A .0190 -.0140 .0330 2 342 ---- ---- .0155A .0155A .0200 -.0150 .0350 6 343 ---- ---- .0165A .0165A .0215 -.0160 .0375 5 344 ---- ---- .0175A .0175A .0225 -.0170 .0395 20 30 345 ---- ---- .0185A .0185A .0240 -.0180 8 .0420 109 346 ---- ---- .0195A .0195A .0255 -.0190 .0445 9 17 347 ---- ---- .0210A .0210A .0270 -.0200 .0470 9 348 ---- ---- .0220A .0220A .0285 -.0215 .0500 8 349 .0460 .0470 .0235A .0495B .0305 -.0225 5 .0530 10 350 .0485 .0485 .0250A .0340B .0325 -.0235 19 .0560 41 425 351 ---- ---- .0265A .0265A .0345 -.0245 1 .0590 11 14 352 ---- ---- .0285A .0285A .0365 -.0255 .0620 3 353 ---- ---- .0300A .0300A .0385 -.0270 .0655 27 354 .0655 .0660 .0320A .0320A .0410 -.0280 10 .0690 10 355 .0665 .0665 .0340A .0340A .0430 -.0295 54 .0725 8 193 356 .0700 .0700 .0360A .0725B .0455 -.0310 4 .0765 23 357 ---- ---- .0380A .0380A .0485 -.0315 .0800 25 358 ---- ---- .0405A .0405A .0510 -.0335 .0845 54 359 ---- ---- .0425A .0425A .0540 -.0345 .0885 154 360 .0520 .0570 .0435 .0450B .0570 -.0360 191 .0930 1 648 361 ---- ---- .0475A .0475A .0600 -.0375 .0975 42 362 ---- ---- .0505A .0505A .0635 -.0385 .1020 163 363 ---- ---- .0535A .0535A .0670 -.0400 .1070 88 88 364 ---- ---- .0565A .0565A .0705 -.0415 .1120 4 3 365 .0765 .0765 .0595A .0790B .0745 -.0425 2 .1170 17 182 366 .0750 .0750 .0625A .0895B .0785 -.0435 4 .1220 9 367 ---- ---- .0660A .0660A .0825 -.0450 1 .1275 252 368 ---- ---- .0695A .0695A .0865 -.0465 .1330 369 .0880 .0880 .0730A .0730A .0910 -.0480 4 .1390 7 370 .0860 .0865 .0765A .1090B .0955 -.0495 52 .1450 27 371 .0975 .0975 .0805A .0805A .1000 -.0510 4 .1510 372 ---- ---- .0845A .0845A .1050 -.0520 .1570 373 .1070 .1070 .0885A .1250B .1100 -.0535 8 .1635 1 374 ---- ---- .0930A .0930A .1150 -.0550 .1700 375 .0985 .0985 .0955 .0995B .1200 -.0565 211 .1765 89 376 ---- ---- .1020A .1020A .1255 -.0580 .1835 377 ---- ---- .1070A .1070A .1310 -.0590 .1900 22 378 ---- ---- .1115A .1115A .1370 -.0600 .1970 1 379 ---- ---- .1170A .1170A .1425 -.0620 .2045 380 ---- ---- .1220A .1220A .1485 -.0630 .2115 1 26 381 ---- ---- .1275A .1275A .1545 -.0645 .2190 382 ---- ---- .1330A .1330A .1610 -.0655 .2265 5 383 ---- ---- .1385A .1385A .1670 -.0670 .2340 384 ---- ---- .1445A .1445A .1735 -.0680 .2415 385 ---- ---- .1505A .1505A .1800 -.0695 .2495 2 386 ---- ---- .1565A .1565A .1870 -.0705 .2575 387 ---- ---- .1630A .1630A .1940 -.0715 .2655 2 388 ---- ---- .1690A .1690A .2010 -.0725 .2735 2 389 ---- ---- .1755A .1755A .2080 -.0740 .2820 390 .2075 .2075 .1825A .1825A .2150 -.0750 1 .2900 44 391 ---- ---- .1890A .1890A .2225 -.0760 .2985 392 ---- ---- .1960A .1960A .2300 -.0770 .3070 393 ---- ---- .2030A .2030A .2375 -.0780 .3155 394 ---- ---- .2100A .2100A .2450 -.0790 .3240 395 .2435 .2435 .2170A .2730B .2530 -.0795 4 .3325 12 396 ---- ---- .2245A .2245A .2610 -.0805 .3415 397 ---- ---- .2320A .2320A .2690 -.0815 .3505 398 ---- ---- .2395A .2395A .2770 -.0820 .3590 399 ---- ---- .2470A .2470A .2850 -.0830 .3680 400 .3110 .3110 .2550A .2550A .2935 -.0835 2 .3770 401 ---- ---- .2625A .2625A .3015 -.0845 .3860 402 ---- ---- .2765A .2765A .3100 -.0855 .3955 403 ---- ---- .2845A .2845A .3185 -.0860 .4045 404 ---- ---- .2925A .2925A .3270 -.0865 .4135 405 ---- ---- .3005A .3005A .3360 -.0870 .4230 1 406 ---- ---- .3085A .3085A .3445 -.0875 .4320 407 ---- ---- .3170A .3170A .3530 -.0885 .4415 408 ---- ---- .3260A .3260A .3620 -.0890 .4510 409 ---- ---- .3345A .3345A .3710 -.0895 .4605 410 ---- ---- .3420A .3420A .3800 -.0900 .4700 415 ---- ---- ---- ---- .4255 -.0920 .5175 420 ---- ---- .4255A .4255A .4720 -.0935 .5655 425 ---- ---- ---- ---- .5195 -.0950 .6145 430 ---- ---- .5190A .5190A .5675 -.0960 .6635 435 ---- ---- ---- ---- .6160 -.0965 .7125 440 ---- ---- .6155A .6155A .6650 -.0970 .7620 1 445 ---- ---- ---- ---- .7140 -.0975 .8115 450 ---- ---- .7135A .7135A .7635 -.0980 .8615 1 455 ---- ---- ---- ---- .8130 -.0980 .9110 460 ---- ---- ---- ---- .8630 -.0980 .9610 465 ---- ---- ---- ---- .9125 -.0980 1.0105 470 ---- ---- ---- ---- .9625 -.0980 1.0605 475 ---- ---- ---- ---- 1.0120 -.0985 1.1105 480 ---- ---- ---- ---- 1.0620 -.0985 1.1605 485 ---- ---- ---- ---- 1.1120 -.0985 1.2105 490 ---- ---- ---- ---- 1.1620 -.0985 1.2605 495 ---- ---- ---- ---- 1.2120 -.0985 1.3105 500 ---- ---- ---- ---- 1.2620 -.0985 1.3605 505 ---- ---- ---- ---- 1.3120 -.0985 1.4105 510 ---- ---- ---- ---- 1.3620 -.0985 1.4605 515 ---- ---- ---- ---- 1.4120 -.0985 1.5105 520 ---- ---- ---- ---- 1.4620 -.0985 1.5605 525 ---- ---- ---- ---- 1.5120 -.0985 1.6105 530 ---- ---- ---- ---- 1.5620 -.0985 1.6605 535 ---- ---- ---- ---- 1.6120 -.0985 1.7105 540 ---- ---- ---- ---- 1.6620 -.0985 1.7605 545 ---- ---- ---- ---- 1.7120 -.0985 1.8105 550 ---- ---- ---- ---- 1.7620 -.0985 1.8605 555 ---- ---- ---- ---- 1.8120 -.0985 1.9105 560 ---- ---- ---- ---- 1.8620 -.0985 1.9605 565 ---- ---- ---- ---- 1.9120 -.0985 2.0105 570 ---- ---- ---- ---- 1.9620 -.0985 2.0605 575 ---- ---- ---- ---- 2.0120 -.0985 2.1105 580 ---- ---- ---- ---- 2.0620 -.0985 2.1605 585 ---- ---- ---- ---- 2.1120 -.0985 2.2105 600 ---- ---- ---- ---- 2.2620 -.0985 2.3605 625 ---- ---- ---- ---- 2.5120 -.0985 2.6105 650 ---- ---- ---- ---- 2.7620 -.0985 2.8605 675 ---- ---- ---- ---- 3.0120 -.0985 3.1105 700 ---- ---- ---- ---- 3.2620 -.0985 3.3605 725 ---- ---- ---- ---- 3.5120 -.0985 3.6105 750 ---- ---- ---- ---- 3.7620 -.0985 3.8605 775 ---- ---- ---- ---- 4.0120 -.0985 4.1105 800 ---- ---- ---- ---- 4.2620 -.0985 4.3605 825 ---- ---- ---- ---- 4.5120 -.0985 4.6105 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 .0005 220 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0015 UNCH .0015 10 230 ---- ---- ---- ---- .0015 UNCH .0015 235 ---- ---- ---- ---- .0020 UNCH .0020 1 240 ---- ---- ---- ---- .0020 -.0005 .0025 245 ---- ---- ---- ---- .0025 UNCH .0025 10 250 ---- ---- ---- ---- .0030 UNCH .0030 24 255 ---- ---- ---- ---- .0030 -.0005 .0035 3 260 ---- ---- ---- ---- .0035 -.0005 1 .0040 52 265 ---- ---- ---- ---- .0040 -.0005 16 .0045 2 270 ---- ---- .0040A .0040A .0045 -.0010 .0055 15 275 ---- ---- .0050A .0050A .0050 -.0010 .0060 45 280 ---- ---- .0055A .0055A .0055 -.0015 .0070 1 18 285 ---- ---- .0065A .0065A .0065 -.0020 1 .0085 24 290 .0085 .0085 .0075A .0075A .0075 -.0025 1 .0100 7 397 295 .0105 .0105 .0085A .0085A .0090 -.0030 1 .0120 173 300 .0100 .0100 .0095 .0105B .0110 -.0035 6 .0145 548 305 ---- ---- .0125A .0125A .0135 -.0045 .0180 305 310 .0160 .0160 .0140 .0140 .0165 -.0060 10 .0225 1 34 315 ---- ---- .0180A .0180A .0205 -.0075 16 .0280 65 316 ---- ---- .0185A .0185A .0210 -.0080 .0290 11 317 ---- ---- .0195A .0195A .0220 -.0085 .0305 318 ---- ---- .0200A .0200A .0230 -.0090 .0320 1 1 319 ---- ---- .0210A .0210A .0240 -.0090 .0330 19 320 .0250 .0250 .0215 .0215 .0250 -.0095 2 .0345 1 264 321 ---- ---- .0225A .0225A .0260 -.0100 .0360 20 322 ---- ---- .0235A .0235A .0270 -.0105 .0375 1 1 323 ---- ---- .0245A .0245A .0280 -.0110 .0390 324 ---- ---- .0255A .0255A .0295 -.0110 .0405 2 2 325 ---- ---- .0265A .0265A .0305 -.0115 1 .0420 2 135 326 ---- ---- .0275A .0275A .0320 -.0120 .0440 1 327 ---- ---- .0285A .0285A .0330 -.0125 .0455 328 ---- ---- .0300A .0300A .0345 -.0130 .0475 329 ---- ---- .0310A .0310A .0360 -.0135 .0495 330 ---- ---- .0320A .0320A .0375 -.0140 1 .0515 550 331 ---- ---- .0335A .0335A .0390 -.0145 .0535 332 ---- ---- .0345A .0345A .0405 -.0150 .0555 333 ---- ---- .0360A .0360A .0420 -.0160 .0580 13 334 ---- ---- .0375A .0375A .0440 -.0160 .0600 335 ---- ---- .0390A .0390A .0455 -.0170 .0625 501 336 ---- ---- .0405A .0405A .0475 -.0175 .0650 337 ---- ---- .0420A .0420A .0495 -.0180 .0675 10 338 ---- ---- .0435A .0435A .0510 -.0190 .0700 339 ---- ---- .0450A .0450A .0530 -.0200 .0730 340 ---- ---- .0470A .0470A .0555 -.0200 1 .0755 11 1022 341 ---- ---- .0485A .0485A .0575 -.0210 .0785 4 342 ---- ---- .0505A .0505A .0595 -.0220 .0815 343 ---- ---- .0525A .0525A .0620 -.0225 .0845 344 ---- ---- .0545A .0545A .0645 -.0230 .0875 4 4 345 ---- ---- .0565A .0565A .0670 -.0240 .0910 11 160 346 ---- ---- .0585A .0585A .0695 -.0245 .0940 23 347 ---- ---- .0610A .0610A .0720 -.0255 .0975 21 11 348 ---- ---- .0630A .0630A .0745 -.0265 .1010 10 349 ---- ---- .0655A .0655A .0775 -.0270 .1045 12 350 .0835 .0835 .0680A .0680A .0800 -.0285 1 .1085 3 41 351 ---- ---- .0705A .0705A .0830 -.0290 .1120 352 ---- ---- .0730A .0730A .0860 -.0300 .1160 353 ---- ---- .0755A .0755A .0890 -.0310 .1200 20 354 ---- ---- .0785A .0785A .0920 -.0320 .1240 30 355 ---- ---- .0815A .0815A .0955 -.0330 .1285 146 356 ---- ---- .0845A .0845A .0990 -.0335 .1325 1 357 ---- ---- .0875A .0875A .1025 -.0345 1 .1370 10 358 ---- ---- .0905A .0905A .1060 -.0355 .1415 359 ---- ---- .0935A .0935A .1095 -.0365 .1460 3 360 .1155 .1155 .0970A .1175B .1130 -.0375 226 .1505 22 361 ---- ---- .1005A .1005A .1170 -.0385 .1555 7 362 ---- ---- .1040A .1040A .1210 -.0390 .1600 363 ---- ---- .1075A .1075A .1250 -.0400 .1650 364 ---- ---- .1110A .1110A .1290 -.0410 .1700 365 ---- ---- .1150A .1150A .1330 -.0420 1 .1750 102 366 ---- ---- .1190A .1190A .1375 -.0430 .1805 12 367 ---- ---- .1230A .1230A .1420 -.0435 .1855 20 368 ---- ---- .1270A .1270A .1465 -.0445 .1910 369 ---- ---- .1310A .1310A .1510 -.0455 .1965 10 370 ---- ---- .1355A .1355A .1560 -.0460 .2020 3 371 ---- ---- .1400A .1400A .1610 -.0465 .2075 372 ---- ---- .1445A .1445A .1660 -.0475 .2135 373 ---- ---- .1490A .1490A .1710 -.0485 .2195 10 374 ---- ---- .1535A .1535A .1760 -.0495 .2255 10 375 ---- ---- .1585A .1585A .1815 -.0500 .2315 3 376 ---- ---- .1635A .1635A .1865 -.0510 .2375 377 ---- ---- .1685A .1685A .1920 -.0520 .2440 378 ---- ---- .1735A .1735A .1975 -.0525 .2500 12 379 ---- ---- .1785A .1785A .2035 -.0530 .2565 380 .2010 .2010 .1840A .1840A .2090 -.0545 1 .2635 381 ---- ---- .1890A .1890A .2150 -.0550 .2700 382 ---- ---- .1945A .1945A .2210 -.0560 .2770 68 383 ---- ---- .2000A .2000A .2270 -.0565 .2835 384 ---- ---- .2060A .2060A .2330 -.0575 .2905 385 .2295 .2295 .2120A .2575B .2395 -.0580 1 .2975 386 ---- ---- .2175A .2175A .2455 -.0595 .3050 387 ---- ---- .2235A .2235A .2520 -.0600 .3120 388 ---- ---- .2295A .2295A .2585 -.0610 .3195 389 ---- ---- .2360A .2360A .2650 -.0615 .3265 13 390 ---- ---- .2420A .2420A .2715 -.0625 .3340 2 391 ---- ---- .2485A .2485A .2785 -.0630 .3415 392 ---- ---- .2545A .2545A .2850 -.0640 .3490 393 ---- ---- .2610A .2610A .2920 -.0650 .3570 394 ---- ---- .2675A .2675A .2990 -.0655 .3645 395 ---- ---- .2745A .2745A .3060 -.0660 .3720 396 ---- ---- .2810A .2810A .3130 -.0670 .3800 397 ---- ---- .2875A .2875A .3200 -.0680 .3880 398 ---- ---- .2945A .2945A .3270 -.0685 .3955 399 ---- ---- .3015A .3015A .3345 -.0690 .4035 400 ---- ---- .3085A .3085A .3420 -.0700 .4120 401 ---- ---- .3155A .3155A .3495 -.0705 .4200 402 ---- ---- .3230A .3230A .3570 -.0710 .4280 403 ---- ---- .3300A .3300A .3645 -.0720 .4365 404 ---- ---- .3375A .3375A .3720 -.0725 .4445 405 ---- ---- .3445A .3445A .3795 -.0735 .4530 406 ---- ---- .3520A .3520A .3875 -.0740 .4615 407 ---- ---- .3595A .3595A .3955 -.0740 .4695 408 ---- ---- .3670A .3670A .4035 -.0745 .4780 409 ---- ---- .3745A .3745A .4110 -.0755 .4865 410 ---- ---- .3825A .3825A .4190 -.0765 .4955 415 ---- ---- .4270A .4270A .4600 -.0790 .5390 420 ---- ---- .4620A .4620A .5025 -.0810 .5835 425 ---- ---- .5095A .5095A .5455 -.0835 .6290 430 ---- ---- .5470A .5470A .5900 -.0855 .6755 435 ---- ---- ---- ---- .6350 -.0875 .7225 440 ---- ---- .6360A .6360A .6805 -.0895 .7700 445 ---- ---- ---- ---- .7270 -.0910 .8180 450 ---- ---- .7280A .7280A .7740 -.0925 .8665 1 455 ---- ---- ---- ---- .8220 -.0930 .9150 460 ---- ---- ---- ---- .8700 -.0940 .9640 465 ---- ---- ---- ---- .9180 -.0950 1.0130 470 ---- ---- .9185A .9185A .9670 -.0955 1.0625 475 ---- ---- ---- ---- 1.0160 -.0960 1.1120 480 ---- ---- 1.0160A 1.0160A 1.0650 -.0965 1.1615 485 ---- ---- ---- ---- 1.1145 -.0965 1.2110 490 ---- ---- ---- ---- 1.1635 -.0975 1.2610 495 ---- ---- ---- ---- 1.2130 -.0975 1.3105 500 ---- ---- ---- ---- 1.2630 -.0975 1.3605 505 ---- ---- ---- ---- 1.3125 -.0980 1.4105 510 ---- ---- ---- ---- 1.3625 -.0980 1.4605 515 ---- ---- ---- ---- 1.4120 -.0985 1.5105 520 ---- ---- ---- ---- 1.4620 -.0985 1.5605 525 ---- ---- ---- ---- 1.5120 -.0985 1.6105 530 ---- ---- ---- ---- 1.5620 -.0985 1.6605 535 ---- ---- ---- ---- 1.6120 -.0985 1.7105 540 ---- ---- ---- ---- 1.6620 -.0985 1.7605 545 ---- ---- ---- ---- 1.7120 -.0985 1.8105 550 ---- ---- ---- ---- 1.7620 -.0985 1.8605 555 ---- ---- ---- ---- 1.8120 -.0985 1.9105 560 ---- ---- ---- ---- 1.8620 -.0985 1.9605 565 ---- ---- ---- ---- 1.9120 -.0985 2.0105 570 ---- ---- ---- ---- 1.9620 -.0985 2.0605 575 ---- ---- ---- ---- 2.0120 -.0985 2.1105 580 ---- ---- ---- ---- 2.0620 -.0985 2.1605 585 ---- ---- ---- ---- 2.1120 -.0985 2.2105 600 ---- ---- ---- ---- 2.2620 -.0985 2.3605 625 ---- ---- ---- ---- 2.5120 -.0985 2.6105 650 ---- ---- ---- ---- 2.7620 -.0985 2.8605 675 ---- ---- ---- ---- 3.0120 -.0985 3.1105 700 ---- ---- ---- ---- 3.2620 -.0985 3.3605 725 ---- ---- ---- ---- 3.5120 -.0985 3.6105 750 ---- ---- ---- ---- 3.7620 -.0985 3.8605 775 ---- ---- ---- ---- 4.0120 -.0985 4.1105 800 ---- ---- ---- ---- 4.2620 -.0985 4.3605 825 ---- ---- ---- ---- 4.5120 -.0985 4.6105 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 1 175 ---- ---- ---- ---- .0005 -.0005 .0010 2 200 ---- ---- ---- ---- .0015 -.0005 .0020 29 220 ---- ---- ---- ---- .0025 -.0010 .0035 225 ---- ---- ---- ---- .0030 -.0010 .0040 6 87 230 ---- ---- .0040A .0040A .0035 -.0010 .0045 16 17 235 ---- ---- ---- ---- .0035 -.0015 .0050 22 240 ---- ---- ---- ---- .0040 -.0015 .0055 2 245 ---- ---- .0060A .0060A .0050 -.0015 .0065 2 250 ---- ---- .0055A .0055A .0055 -.0015 .0070 2711 255 ---- ---- .0060A .0060A .0060 -.0015 .0075 2 260 ---- ---- .0070A .0070A .0070 -.0015 .0085 59 265 ---- ---- .0080A .0080A .0080 -.0015 .0095 10 270 ---- ---- .0090A .0090A .0090 -.0020 .0110 275 ---- ---- .0100A .0100A .0105 -.0025 .0130 6 1911 280 ---- ---- .0120A .0120A .0120 -.0035 .0155 16 18 285 ---- ---- .0135A .0135A .0145 -.0035 .0180 12 290 ---- ---- .0160A .0160A .0170 -.0045 .0215 290 295 ---- ---- .0185A .0185A .0200 -.0055 .0255 23 300 ---- ---- .0220A .0220A .0240 -.0060 .0300 1 1057 305 ---- ---- .0255A .0255A .0285 -.0070 .0355 31 310 .0300 .0300 .0300 .0300 .0335 -.0085 1 .0420 1 27 315 ---- ---- .0355A .0355A .0400 -.0100 .0500 32 320 .0405 .0405 .0405 .0405 .0470 -.0115 1 .0585 1 453 325 ---- ---- .0490A .0490A .0550 -.0140 .0690 279 330 ---- ---- .0575A .0575A .0645 -.0165 .0810 11 1261 335 ---- ---- .0665A .0665A .0750 -.0195 .0945 11 16 340 .0820 .0820 .0775A .0925B .0875 -.0220 1 .1095 13 2617 341 ---- ---- .0800A .0800A .0900 -.0230 .1130 342 ---- ---- .0825A .0825A .0925 -.0240 .1165 343 ---- ---- .0845A .0845A .0955 -.0245 .1200 344 ---- ---- .0870A .0870A .0985 -.0250 .1235 345 ---- ---- .0900A .0900A .1015 -.0255 .1270 32 346 ---- ---- .0925A .0925A .1045 -.0260 .1305 347 ---- ---- .0950A .0950A .1075 -.0270 .1345 348 ---- ---- .0980A .0980A .1105 -.0275 .1380 349 ---- ---- .1010A .1010A .1135 -.0285 .1420 350 ---- ---- .1040A .1040A .1170 -.0290 .1460 115 351 ---- ---- .1070A .1070A .1205 -.0295 .1500 352 ---- ---- .1100A .1100A .1235 -.0310 .1545 353 ---- ---- .1130A .1130A .1270 -.0315 .1585 354 ---- ---- .1165A .1165A .1310 -.0320 .1630 355 ---- ---- .1195A .1195A .1345 -.0330 .1675 135 356 ---- ---- .1230A .1230A .1380 -.0340 .1720 357 ---- ---- .1265A .1265A .1420 -.0345 .1765 358 ---- ---- .1300A .1300A .1460 -.0350 .1810 359 .1820 .1820 .1335A .1840B .1500 -.0355 1 .1855 1 1 360 ---- ---- .1370A .1370A .1540 -.0365 .1905 371 361 ---- ---- .1410A .1410A .1580 -.0375 .1955 362 ---- ---- .1450A .1450A .1625 -.0380 .2005 363 ---- ---- .1490A .1490A .1665 -.0390 .2055 364 ---- ---- .1530A .1530A .1710 -.0395 .2105 365 ---- ---- .1570A .1570A .1755 -.0400 .2155 24 366 ---- ---- .1610A .1610A .1800 -.0410 .2210 367 ---- ---- .1655A .1655A .1845 -.0420 .2265 368 ---- ---- .1695A .1695A .1895 -.0425 .2320 369 ---- ---- .1740A .1740A .1940 -.0435 .2375 370 ---- ---- .1785A .1785A .1990 -.0440 .2430 1 128 371 ---- ---- .1830A .1830A .2040 -.0445 .2485 372 ---- ---- .1880A .1880A .2090 -.0455 .2545 373 ---- ---- .1925A .1925A .2145 -.0455 .2600 374 ---- ---- .1975A .1975A .2195 -.0465 .2660 375 .2130 .2270 .2020A .2395B .2250 -.0470 2 .2720 101 376 ---- ---- .2070A .2070A .2300 -.0480 .2780 377 ---- ---- .2120A .2120A .2355 -.0490 .2845 378 ---- ---- .2175A .2175A .2410 -.0495 .2905 379 ---- ---- .2225A .2225A .2465 -.0505 .2970 380 ---- ---- .2280A .2280A .2525 -.0505 .3030 4 381 ---- ---- .2330A .2330A .2580 -.0515 .3095 382 ---- ---- .2385A .2385A .2640 -.0520 .3160 383 ---- ---- .2440A .2440A .2700 -.0525 .3225 384 ---- ---- ---- .2500A .2760 ---- ---- 385 ---- ---- .2555A .2555A .2820 -.0540 .3360 2 390 ---- ---- .2850A .2850A .3130 -.0575 .3705 40 395 ---- ---- .3160A .3160A .3460 -.0605 .4065 400 ---- ---- .3490A .3490A .3805 -.0630 .4435 1 405 ---- ---- .3835A .3835A .4165 -.0660 .4825 410 ---- ---- .4190A .4190A .4535 -.0690 .5225 415 ---- ---- .4565A .4565A .4920 -.0715 .5635 420 ---- ---- .4950A .4950A .5320 -.0735 .6055 425 ---- ---- .5345A .5345A .5725 -.0765 .6490 430 ---- ---- .5750A .5750A .6145 -.0785 .6930 435 ---- ---- .6215A .6215A .6570 -.0805 .7375 440 ---- ---- .6590A .6590A .7010 -.0820 .7830 445 ---- ---- .7075A .7075A .7450 -.0845 .8295 450 ---- ---- .7465A .7465A .7905 -.0855 .8760 455 ---- ---- ---- ---- .8360 -.0875 .9235 460 ---- ---- ---- ---- .8825 -.0885 .9710 465 ---- ---- ---- ---- .9290 -.0900 1.0190 470 ---- ---- .9300A .9300A .9765 -.0910 1.0675 475 ---- ---- ---- ---- 1.0240 -.0920 1.1160 480 ---- ---- 1.0245A 1.0245A 1.0720 -.0925 1.1645 485 ---- ---- ---- ---- 1.1200 -.0935 1.2135 490 ---- ---- 1.1205A 1.1205A 1.1685 -.0945 1.2630 495 ---- ---- ---- ---- 1.2170 -.0950 1.3120 500 ---- ---- 1.2175A 1.2175A 1.2660 -.0955 1.3615 505 ---- ---- ---- ---- 1.3150 -.0960 1.4110 510 ---- ---- ---- ---- 1.3645 -.0965 1.4610 515 ---- ---- ---- ---- 1.4135 -.0970 1.5105 520 ---- ---- ---- ---- 1.4630 -.0975 1.5605 525 ---- ---- ---- ---- 1.5125 -.0980 1.6105 530 ---- ---- ---- ---- 1.5625 -.0980 1.6605 535 ---- ---- ---- ---- 1.6120 -.0985 1.7105 540 ---- ---- ---- ---- 1.6620 -.0985 1.7605 545 ---- ---- ---- ---- 1.7120 -.0985 1.8105 550 ---- ---- ---- ---- 1.7620 -.0985 1.8605 555 ---- ---- ---- ---- 1.8120 -.0985 1.9105 560 ---- ---- ---- ---- 1.8620 -.0985 1.9605 565 ---- ---- ---- ---- 1.9120 -.0985 2.0105 570 ---- ---- ---- ---- 1.9620 -.0985 2.0605 575 ---- ---- ---- ---- 2.0120 -.0985 2.1105 580 ---- ---- ---- ---- 2.0620 -.0985 2.1605 585 ---- ---- ---- ---- 2.1120 -.0985 2.2105 600 ---- ---- ---- ---- 2.2620 -.0985 2.3605 625 ---- ---- ---- ---- 2.5120 -.0985 2.6105 650 ---- ---- ---- ---- 2.7620 -.0985 2.8605 675 ---- ---- ---- ---- 3.0120 -.0985 3.1105 700 ---- ---- ---- ---- 3.2620 -.0985 3.3605 725 ---- ---- ---- ---- 3.5120 -.0985 3.6105 750 ---- ---- ---- ---- 3.7620 -.0985 3.8605 775 ---- ---- ---- ---- 4.0120 -.0985 4.1105 800 ---- ---- ---- ---- 4.2620 -.0985 4.3605 825 ---- ---- ---- ---- 4.5120 -.0985 4.6105 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0020 UNCH .0020 200 ---- ---- ---- ---- .0035 -.0005 .0040 220 ---- ---- ---- ---- .0055 -.0005 .0060 225 ---- ---- ---- ---- .0060 -.0010 .0070 34 35 230 ---- ---- ---- ---- .0065 -.0010 .0075 1 235 ---- ---- .0070A .0070A .0075 -.0010 .0085 240 ---- ---- .0080A .0080A .0085 -.0010 .0095 245 ---- ---- .0090A .0090A .0095 -.0010 .0105 250 ---- ---- .0100A .0100A .0105 -.0015 .0120 27 255 ---- ---- .0115A .0115A .0115 -.0020 .0135 260 ---- ---- .0130A .0130A .0130 -.0025 .0155 265 ---- ---- .0145A .0145A .0150 -.0025 .0175 3 270 ---- ---- .0165A .0165A .0170 -.0030 .0200 15 275 ---- ---- .0190A .0190A .0195 -.0035 .0230 3 280 ---- ---- .0215A .0215A .0225 -.0040 .0265 11 285 ---- ---- .0250A .0250A .0260 -.0050 .0310 290 ---- ---- .0285A .0285A .0305 -.0055 .0360 295 ---- ---- .0330A .0330A .0355 -.0065 .0420 3 300 ---- ---- .0380A .0380A .0410 -.0080 .0490 55 305 ---- ---- .0435A .0435A .0475 -.0090 .0565 310 ---- ---- .0500A .0500A .0550 -.0105 .0655 1 315 ---- ---- .0575A .0575A .0635 -.0120 .0755 320 ---- ---- .0655A .0655A .0725 -.0145 .0870 30 325 ---- ---- .0750A .0750A .0830 -.0165 .0995 52 330 ---- ---- .0850A .0850A .0945 -.0185 .1130 335 .1090 .1090 .0970A .0970A .1070 -.0215 1 .1285 17 340 ---- ---- .1100A .1100A .1215 -.0240 .1455 32 345 ---- ---- .1245A .1245A .1370 -.0270 .1640 30 350 .1585 .1585 .1405A .1405A .1545 -.0300 10 .1845 62 355 ---- ---- .1585A .1585A .1735 -.0330 .2065 16 360 .1865 .1865 .1775A .1775A .1945 -.0360 11 .2305 34 365 ---- ---- .1985A .1985A .2170 -.0390 .2560 19 370 ---- ---- .2210A .2210A .2415 -.0415 .2830 375 ---- ---- .2455A .2455A .2675 -.0445 .3120 380 ---- ---- .2715A .2715A .2950 -.0475 .3425 33 385 ---- ---- .2990A .2990A .3240 -.0505 .3745 390 ---- ---- .3280A .3280A .3545 -.0530 .4075 395 ---- ---- .3585A .3585A .3865 -.0560 .4425 400 ---- ---- .3910A .3910A .4195 -.0585 .4780 405 ---- ---- .4240A .4240A .4545 -.0610 .5155 410 ---- ---- .4585A .4585A .4900 -.0635 .5535 415 ---- ---- .4945A .4945A .5270 -.0660 .5930 420 ---- ---- .5315A .5315A .5650 -.0680 .6330 425 ---- ---- .5695A .5695A .6040 -.0705 .6745 430 ---- ---- .6085A .6085A .6440 -.0725 .7165 435 ---- ---- .6485A .6485A .6850 -.0745 .7595 440 ---- ---- .6895A .6895A .7270 -.0760 .8030 445 ---- ---- ---- ---- .7695 -.0780 .8475 450 ---- ---- .7735A .7735A .8130 -.0795 .8925 455 ---- ---- ---- ---- .8570 -.0810 .9380 460 ---- ---- ---- ---- .9015 -.0825 .9840 465 ---- ---- ---- ---- .9470 -.0835 1.0305 470 ---- ---- .9495A .9495A .9925 -.0850 1.0775 475 ---- ---- ---- ---- 1.0385 -.0865 1.1250 480 ---- ---- 1.0405A 1.0405A 1.0855 -.0875 1.1730 485 ---- ---- ---- ---- 1.1325 -.0885 1.2210 490 ---- ---- 1.1340A 1.1340A 1.1795 -.0895 1.2690 495 ---- ---- ---- ---- 1.2275 -.0900 1.3175 500 ---- ---- 1.2285A 1.2285A 1.2755 -.0910 1.3665 505 ---- ---- ---- ---- 1.3235 -.0915 1.4150 510 ---- ---- ---- ---- 1.3720 -.0925 1.4645 515 ---- ---- ---- ---- 1.4205 -.0930 1.5135 520 ---- ---- 1.4210A 1.4210A 1.4695 -.0935 1.5630 525 ---- ---- ---- ---- 1.5180 -.0945 1.6125 530 ---- ---- 1.5190A 1.5190A 1.5675 -.0945 1.6620 535 ---- ---- ---- ---- 1.6165 -.0955 1.7120 540 ---- ---- 1.6170A 1.6170A 1.6660 -.0955 1.7615 545 ---- ---- ---- ---- 1.7155 -.0960 1.8115 550 ---- ---- ---- ---- 1.7650 -.0965 1.8615 555 ---- ---- ---- ---- 1.8145 -.0970 1.9115 560 ---- ---- ---- ---- 1.8645 -.0970 1.9615 565 ---- ---- ---- ---- 1.9140 -.0975 2.0115 570 ---- ---- ---- ---- 1.9640 -.0975 2.0615 575 ---- ---- ---- ---- 2.0140 -.0975 2.1115 580 ---- ---- ---- ---- 2.0640 -.0975 2.1615 600 ---- ---- ---- ---- 2.2640 -.0975 2.3615 625 ---- ---- ---- ---- 2.5140 -.0975 2.6115 650 ---- ---- ---- ---- 2.7640 -.0975 2.8615 675 ---- ---- ---- ---- 3.0140 -.0975 3.1115 700 ---- ---- ---- ---- 3.2640 -.0975 3.3615 725 ---- ---- ---- ---- 3.5140 -.0975 3.6115 750 ---- ---- ---- ---- 3.7640 -.0975 3.8615 775 ---- ---- ---- ---- 4.0140 -.0975 4.1115 800 ---- ---- ---- ---- 4.2640 -.0975 4.3615 825 ---- ---- ---- ---- 4.5140 -.0975 4.6115 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 ---- ---- ---- ---- .0015 -.0010 .0025 175 ---- ---- ---- ---- .0030 -.0010 .0040 200 ---- ---- ---- ---- .0050 -.0010 .0060 220 ---- ---- ---- ---- .0070 -.0015 .0085 225 .0085 .0085 .0085 .0085 .0080 -.0015 10 .0095 20 230 ---- ---- .0095A .0095A .0090 -.0015 .0105 112 235 ---- ---- .0105A .0105A .0100 -.0015 .0115 10 240 ---- ---- .0115A .0115A .0115 -.0015 .0130 245 ---- ---- .0130A .0130A .0130 -.0015 .0145 250 ---- ---- .0145A .0145A .0145 -.0020 .0165 201 255 ---- ---- .0165A .0165A .0165 -.0025 .0190 260 ---- ---- .0185A .0185A .0190 -.0025 .0215 2 265 ---- ---- .0210A .0210A .0220 -.0030 .0250 270 ---- ---- .0240A .0240A .0250 -.0035 .0285 210 275 ---- ---- .0270A .0270A .0285 -.0040 .0325 408 280 ---- ---- .0310A .0310A .0325 -.0050 .0375 2 285 ---- ---- .0350A .0350A .0375 -.0055 .0430 290 ---- ---- .0400A .0400A .0425 -.0070 .0495 295 ---- ---- .0455A .0455A .0485 -.0080 .0565 300 ---- ---- .0515A .0515A .0555 -.0090 .0645 302 305 ---- ---- .0580A .0580A .0630 -.0105 .0735 310 ---- ---- .0660A .0660A .0715 -.0120 .0835 315 ---- ---- .0745A .0745A .0805 -.0145 .0950 320 ---- ---- .0840A .0840A .0915 -.0160 .1075 8 325 ---- ---- .0945A .0945A .1030 -.0180 8 .1210 330 ---- ---- .1065A .1065A .1160 -.0205 .1365 7 335 ---- ---- .1195A .1195A .1300 -.0230 .1530 5 340 ---- ---- .1335A .1335A .1455 -.0255 .1710 345 ---- ---- .1495A .1495A .1625 -.0280 .1905 200 350 ---- ---- .1665A .1665A .1810 -.0305 .2115 4 355 ---- ---- .1850A .1850A .2010 -.0330 .2340 18 360 ---- ---- .2050A .2050A .2225 -.0355 .2580 5 365 ---- ---- .2265A .2265A .2455 -.0385 .2840 370 ---- ---- .2495A .2495A .2700 -.0410 .3110 375 ---- ---- .2740A .2740A .2960 -.0435 .3395 1 380 ---- ---- .3000A .3000A .3230 -.0465 .3695 385 ---- ---- .3275A .3275A .3520 -.0490 .4010 390 ---- ---- .3565A .3565A .3820 -.0515 .4335 395 ---- ---- .3865A .3865A .4135 -.0540 .4675 400 ---- ---- .4195A .4195A .4465 -.0560 .5025 405 ---- ---- .4525A .4525A .4805 -.0585 .5390 410 ---- ---- .4865A .4865A .5155 -.0610 .5765 415 ---- ---- .5215A .5215A .5520 -.0630 .6150 420 ---- ---- .5580A .5580A .5890 -.0655 .6545 425 ---- ---- .5950A .5950A .6275 -.0670 .6945 430 ---- ---- .6330A .6330A .6665 -.0690 .7355 435 ---- ---- .6720A .6720A .7065 -.0710 .7775 440 ---- ---- .7120A .7120A .7475 -.0730 .8205 445 ---- ---- ---- ---- .7890 -.0745 .8635 450 ---- ---- .7935A .7935A .8310 -.0765 .9075 455 ---- ---- ---- ---- .8740 -.0780 .9520 460 ---- ---- ---- ---- .9175 -.0795 .9970 465 ---- ---- ---- ---- .9615 -.0810 1.0425 470 ---- ---- .9650A .9650A 1.0060 -.0825 1.0885 475 ---- ---- ---- ---- 1.0510 -.0835 1.1345 480 ---- ---- 1.0545A 1.0545A 1.0965 -.0850 1.1815 485 ---- ---- ---- ---- 1.1425 -.0860 1.2285 490 ---- ---- 1.1455A 1.1455A 1.1890 -.0865 1.2755 495 ---- ---- ---- ---- 1.2355 -.0880 1.3235 500 ---- ---- 1.2380A 1.2380A 1.2825 -.0890 1.3715 505 ---- ---- ---- ---- 1.3300 -.0895 1.4195 510 ---- ---- ---- ---- 1.3775 -.0905 1.4680 515 ---- ---- ---- ---- 1.4255 -.0910 1.5165 520 ---- ---- 1.4275A 1.4275A 1.4735 -.0920 1.5655 525 ---- ---- ---- ---- 1.5215 -.0930 1.6145 530 ---- ---- 1.5240A 1.5240A 1.5705 -.0930 1.6635 535 ---- ---- ---- ---- 1.6190 -.0940 1.7130 540 ---- ---- 1.6210A 1.6210A 1.6680 -.0945 1.7625 545 ---- ---- ---- ---- 1.7170 -.0950 1.8120 550 ---- ---- 1.7190A 1.7190A 1.7660 -.0955 1.8615 555 ---- ---- ---- ---- 1.8155 -.0960 1.9115 560 ---- ---- ---- ---- 1.8650 -.0965 1.9615 565 ---- ---- ---- ---- 1.9145 -.0970 2.0115 570 ---- ---- ---- ---- 1.9645 -.0970 2.0615 575 ---- ---- ---- ---- 2.0140 -.0975 2.1115 580 ---- ---- ---- ---- 2.0640 -.0975 2.1615 600 ---- ---- ---- ---- 2.2640 -.0975 2.3615 625 ---- ---- ---- ---- 2.5140 -.0975 2.6115 650 ---- ---- ---- ---- 2.7640 -.0975 2.8615 675 ---- ---- ---- ---- 3.0140 -.0975 3.1115 700 ---- ---- ---- ---- 3.2640 -.0975 3.3615 725 ---- ---- ---- ---- 3.5140 -.0975 3.6115 750 ---- ---- ---- ---- 3.7640 -.0975 3.8615 775 ---- ---- ---- ---- 4.0140 -.0975 4.1115 800 ---- ---- ---- ---- 4.2640 -.0975 4.3615 825 ---- ---- ---- ---- 4.5140 -.0975 4.6115 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 -.0005 .0020 175 ---- ---- ---- ---- .0035 -.0005 .0040 200 ---- ---- ---- ---- .0070 -.0010 .0080 220 ---- ---- .0115A .0115A .0110 -.0015 .0125 225 ---- ---- .0120A .0120A .0125 -.0015 .0140 230 ---- ---- .0135A .0135A .0135 -.0020 .0155 235 ---- ---- .0150A .0150A .0150 -.0025 .0175 240 ---- ---- .0165A .0165A .0170 -.0025 .0195 245 ---- ---- .0185A .0185A .0190 -.0025 .0215 250 ---- ---- .0210A .0210A .0210 -.0030 .0240 255 ---- ---- .0235A .0235A .0235 -.0035 .0270 260 ---- ---- .0265A .0265A .0265 -.0040 .0305 265 ---- ---- .0295A .0295A .0300 -.0045 .0345 270 ---- ---- .0335A .0335A .0335 -.0055 .0390 275 ---- ---- .0375A .0375A .0380 -.0060 .0440 280 ---- ---- .0420A .0420A .0430 -.0070 .0500 285 ---- ---- .0475A .0475A .0485 -.0080 .0565 290 ---- ---- .0535A .0535A .0550 -.0090 .0640 295 ---- ---- .0600A .0600A .0620 -.0105 .0725 300 ---- ---- .0670A .0670A .0700 -.0115 .0815 2 23 305 ---- ---- .0750A .0750A .0790 -.0130 .0920 310 ---- ---- .0840A .0840A .0890 -.0145 .1035 315 ---- ---- .0940A .0940A .1000 -.0165 .1165 11 320 ---- ---- .1045A .1045A .1120 -.0185 .1305 325 ---- ---- .1165A .1165A .1250 -.0205 .1455 330 ---- ---- .1295A .1295A .1395 -.0225 .1620 1 335 ---- ---- .1440A .1440A .1550 -.0245 .1795 340 ---- ---- .1595A .1595A .1720 -.0265 .1985 2 345 ---- ---- .1760A .1760A .1900 -.0290 .2190 350 .2120 .2120 .1940A .2155B .2090 -.0315 1 .2405 3 355 ---- ---- .2135A .2135A .2295 -.0340 .2635 2 360 ---- ---- .2345A .2345A .2515 -.0365 .2880 32 365 ---- ---- .2565A .2565A .2750 -.0390 .3140 370 ---- ---- .2800A .2800A .2995 -.0415 .3410 93 375 ---- ---- .3045A .3045A .3255 -.0440 .3695 380 ---- ---- .3310A .3310A .3530 -.0460 .3990 8 385 ---- ---- .3585A .3585A .3820 -.0480 .4300 16 390 ---- ---- .3870A .3870A .4120 -.0505 .4625 94 395 ---- ---- .4170A .4170A .4430 -.0530 .4960 400 ---- ---- .4480A .4480A .4755 -.0550 .5305 4 405 ---- ---- .4830A .4830A .5090 -.0570 .5660 410 ---- ---- .5165A .5165A .5440 -.0585 .6025 415 ---- ---- .5515A .5515A .5795 -.0610 .6405 420 ---- ---- .5870A .5870A .6160 -.0630 .6790 425 ---- ---- .6235A .6235A .6535 -.0650 .7185 430 ---- ---- .6610A .6610A .6920 -.0665 .7585 435 ---- ---- .6990A .6990A .7315 -.0680 .7995 440 ---- ---- .7380A .7380A .7710 -.0705 .8415 445 ---- ---- .7780A .7780A .8120 -.0715 .8835 450 ---- ---- .8185A .8185A .8530 -.0735 .9265 455 ---- ---- ---- ---- .8950 -.0750 .9700 460 ---- ---- ---- ---- .9375 -.0765 1.0140 465 ---- ---- ---- ---- .9810 -.0775 1.0585 470 ---- ---- .9860A .9860A 1.0245 -.0790 1.1035 475 ---- ---- ---- ---- 1.0685 -.0805 1.1490 480 ---- ---- 1.0735A 1.0735A 1.1135 -.0810 1.1945 485 ---- ---- ---- ---- 1.1585 -.0820 1.2405 490 ---- ---- 1.1625A 1.1625A 1.2040 -.0830 1.2870 495 ---- ---- ---- ---- 1.2495 -.0845 1.3340 500 ---- ---- 1.2535A 1.2535A 1.2960 -.0850 1.3810 505 ---- ---- ---- ---- 1.3425 -.0860 1.4285 510 ---- ---- ---- ---- 1.3895 -.0865 1.4760 515 ---- ---- ---- ---- 1.4365 -.0875 1.5240 520 ---- ---- 1.4395A 1.4395A 1.4840 -.0885 1.5725 525 ---- ---- ---- ---- 1.5315 -.0890 1.6205 530 ---- ---- 1.5345A 1.5345A 1.5795 -.0900 1.6695 535 ---- ---- ---- ---- 1.6275 -.0905 1.7180 540 ---- ---- 1.6300A 1.6300A 1.6755 -.0915 1.7670 545 ---- ---- ---- ---- 1.7240 -.0920 1.8160 550 ---- ---- 1.7270A 1.7270A 1.7730 -.0925 1.8655 555 ---- ---- ---- ---- 1.8215 -.0935 1.9150 560 ---- ---- 1.8240A 1.8240A 1.8705 -.0940 1.9645 565 ---- ---- ---- ---- 1.9195 -.0945 2.0140 570 ---- ---- 1.9220A 1.9220A 1.9690 -.0945 2.0635 575 ---- ---- ---- ---- 2.0180 -.0955 2.1135 580 ---- ---- ---- ---- 2.0675 -.0960 2.1635 600 ---- ---- ---- ---- 2.2665 -.0970 2.3635 625 ---- ---- ---- ---- 2.5165 -.0970 2.6135 650 ---- ---- ---- ---- 2.7665 -.0970 2.8635 675 ---- ---- ---- ---- 3.0165 -.0970 3.1135 700 ---- ---- ---- ---- 3.2665 -.0970 3.3635 725 ---- ---- ---- ---- 3.5165 -.0970 3.6135 750 ---- ---- ---- ---- 3.7665 -.0970 3.8635 775 ---- ---- ---- ---- 4.0165 -.0970 4.1135 800 ---- ---- ---- ---- 4.2665 -.0970 4.3635 825 ---- ---- ---- ---- 4.5165 -.0970 4.6135 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0040 +.0005 .0035 200 ---- ---- ---- ---- .0080 -.0005 .0085 220 ---- ---- ---- ---- .0135 -.0010 .0145 225 ---- ---- .0160A .0160A .0155 -.0010 .0165 230 ---- ---- .0175A .0175A .0170 -.0015 .0185 235 ---- ---- .0195A .0195A .0195 -.0015 .0210 23 240 ---- ---- .0220A .0220A .0220 -.0020 .0240 245 ---- ---- .0245A .0245A .0245 -.0025 .0270 250 ---- ---- .0270A .0270A .0275 -.0030 .0305 255 ---- ---- .0305A .0305A .0305 -.0040 .0345 260 ---- ---- .0340A .0340A .0345 -.0045 .0390 65 265 ---- ---- .0380A .0380A .0385 -.0055 .0440 270 ---- ---- .0420A .0420A .0435 -.0060 .0495 275 ---- ---- .0470A .0470A .0490 -.0070 .0560 280 ---- ---- .0525A .0525A .0545 -.0085 .0630 285 ---- ---- .0590A .0590A .0615 -.0095 .0710 290 ---- ---- .0655A .0655A .0685 -.0110 .0795 295 ---- ---- .0730A .0730A .0770 -.0120 .0890 300 ---- ---- .0810A .0810A .0860 -.0135 .0995 1 305 ---- ---- .0900A .0900A .0955 -.0155 .1110 310 ---- ---- .1000A .1000A .1065 -.0170 .1235 20 315 ---- ---- .1110A .1110A .1185 -.0185 .1370 6 320 ---- ---- .1230A .1230A .1310 -.0205 .1515 1 325 ---- ---- .1355A .1355A .1450 -.0220 .1670 330 ---- ---- .1495A .1495A .1600 -.0240 .1840 60 335 ---- ---- .1650A .1650A .1765 -.0255 .2020 340 ---- ---- .1815A .1815A .1940 -.0275 .2215 345 ---- ---- .1990A .1990A .2125 -.0300 .2425 65 350 ---- ---- .2175A .2175A .2325 -.0320 .2645 355 ---- ---- .2380A .2380A .2540 -.0340 .2880 360 ---- ---- .2590A .2590A .2765 -.0365 .3130 365 ---- ---- .2815A .2815A .3005 -.0385 .3390 370 ---- ---- .3055A .3055A .3255 -.0410 .3665 375 ---- ---- .3305A .3305A .3515 -.0435 .3950 6 380 ---- ---- .3570A .3570A .3790 -.0460 .4250 385 ---- ---- .3845A .3845A .4080 -.0475 .4555 390 ---- ---- .4135A .4135A .4375 -.0500 .4875 3 395 ---- ---- .4430A .4430A .4685 -.0520 .5205 400 .4865 .4865 .4740A .4740A .5010 -.0540 1 .5550 3 405 ---- ---- .5100A .5100A .5340 -.0560 .5900 410 ---- ---- .5430A .5430A .5680 -.0580 .6260 415 ---- ---- .5775A .5775A .6030 -.0600 .6630 3 420 ---- ---- .6125A .6125A .6390 -.0615 .7005 4 425 ---- ---- .6485A .6485A .6760 -.0635 .7395 430 ---- ---- .6850A .6850A .7135 -.0650 .7785 435 ---- ---- .7225A .7225A .7525 -.0665 .8190 440 ---- ---- .7610A .7610A .7915 -.0680 .8595 445 ---- ---- .8000A .8000A .8315 -.0695 .9010 450 ---- ---- .8395A .8395A .8720 -.0715 .9435 455 ---- ---- .8800A .8800A .9135 -.0725 .9860 460 ---- ---- ---- ---- .9555 -.0740 1.0295 465 ---- ---- ---- ---- .9980 -.0750 1.0730 470 ---- ---- 1.0045A 1.0045A 1.0405 -.0765 1.1170 475 ---- ---- ---- ---- 1.0840 -.0775 1.1615 480 ---- ---- 1.0900A 1.0900A 1.1280 -.0790 1.2070 485 ---- ---- ---- ---- 1.1720 -.0800 1.2520 490 ---- ---- 1.1775A 1.1775A 1.2170 -.0810 1.2980 495 ---- ---- ---- ---- 1.2620 -.0820 1.3440 500 ---- ---- 1.2665A 1.2665A 1.3070 -.0835 1.3905 505 ---- ---- ---- ---- 1.3530 -.0840 1.4370 510 ---- ---- ---- ---- 1.3990 -.0850 1.4840 515 ---- ---- ---- ---- 1.4450 -.0865 1.5315 520 ---- ---- 1.4495A 1.4495A 1.4920 -.0870 1.5790 525 ---- ---- ---- ---- 1.5390 -.0875 1.6265 530 ---- ---- 1.5430A 1.5430A 1.5860 -.0885 1.6745 535 ---- ---- ---- ---- 1.6335 -.0895 1.7230 540 ---- ---- 1.6375A 1.6375A 1.6815 -.0900 1.7715 545 ---- ---- ---- ---- 1.7290 -.0910 1.8200 550 ---- ---- 1.7330A 1.7330A 1.7775 -.0910 1.8685 555 ---- ---- ---- ---- 1.8255 -.0920 1.9175 560 ---- ---- 1.8295A 1.8295A 1.8740 -.0925 1.9665 565 ---- ---- ---- ---- 1.9230 -.0930 2.0160 570 ---- ---- 1.9265A 1.9265A 1.9715 -.0935 2.0650 575 ---- ---- ---- ---- 2.0205 -.0940 2.1145 580 ---- ---- 2.0240A 2.0240A 2.0695 -.0945 2.1640 600 ---- ---- ---- ---- 2.2675 -.0960 2.3635 625 ---- ---- ---- ---- 2.5165 -.0970 2.6135 650 ---- ---- ---- ---- 2.7665 -.0970 2.8635 675 ---- ---- ---- ---- 3.0165 -.0970 3.1135 700 ---- ---- ---- ---- 3.2665 -.0970 3.3635 725 ---- ---- ---- ---- 3.5165 -.0970 3.6135 750 ---- ---- ---- ---- 3.7665 -.0970 3.8635 775 ---- ---- ---- ---- 4.0165 -.0970 4.1135 800 ---- ---- ---- ---- 4.2665 -.0970 4.3635 825 ---- ---- ---- ---- 4.5165 -.0970 4.6135 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0020 -.0005 .0025 150 ---- ---- ---- ---- .0040 -.0005 .0045 175 ---- ---- ---- ---- .0070 -.0010 .0080 200 ---- ---- ---- ---- .0110 -.0015 .0125 220 ---- ---- ---- ---- .0160 -.0020 .0180 225 ---- ---- ---- ---- .0180 -.0020 .0200 230 ---- ---- ---- ---- .0195 -.0025 .0220 235 ---- ---- ---- ---- .0220 -.0025 .0245 240 ---- ---- ---- ---- .0245 -.0035 .0280 245 ---- ---- .0310A .0310A .0275 -.0040 .0315 250 ---- ---- .0345A .0345A .0310 -.0045 .0355 255 ---- ---- .0385A .0385A .0355 -.0050 .0405 260 ---- ---- .0425A .0425A .0400 -.0060 .0460 265 ---- ---- .0475A .0475A .0450 -.0070 .0520 270 ---- ---- .0530A .0530A .0510 -.0080 .0590 275 ---- ---- .0590A .0590A .0575 -.0090 .0665 280 ---- ---- .0660A .0660A .0645 -.0105 .0750 285 ---- ---- .0735A .0735A .0725 -.0115 .0840 290 ---- ---- .0820A .0820A .0810 -.0130 .0940 295 ---- ---- .0905A .0905A .0905 -.0145 .1050 300 ---- ---- .1005A .1005A .1005 -.0160 .1165 305 ---- ---- .1110A .1110A .1115 -.0170 .1285 310 ---- ---- .1225A .1225A .1235 -.0185 .1420 315 ---- ---- .1345A .1345A .1365 -.0195 .1560 320 ---- ---- .1475A .1475A .1500 -.0210 .1710 325 ---- ---- .1620A .1620A .1645 -.0230 .1875 330 ---- ---- .1765A .1765A .1805 -.0240 .2045 335 ---- ---- .1925A .1925A .1975 -.0255 .2230 340 ---- ---- .2100A .2100A .2150 -.0275 .2425 345 ---- ---- .2280A .2280A .2345 -.0285 .2630 350 .2320 .2320 .2320 .2350B .2545 -.0300 1 .2845 355 ---- ---- .2675A .2675A .2760 -.0315 .3075 360 ---- ---- .2890A .2890A .2985 -.0335 .3320 365 ---- ---- .3115A .3115A .3220 -.0355 .3575 370 ---- ---- .3355A .3355A .3470 -.0370 .3840 375 ---- ---- .3605A .3605A .3730 -.0390 .4120 380 ---- ---- .3865A .3865A .4005 -.0410 .4415 385 .4010 .4010 .4010 .4040B .4290 -.0430 1 .4720 390 ---- ---- .4425A .4425A .4585 -.0450 .5035 395 ---- ---- .4720A .4720A .4895 -.0465 .5360 400 ---- ---- .5030A .5030A .5210 -.0485 .5695 405 ---- ---- .5350A .5350A .5540 -.0505 .6045 410 ---- ---- .5675A .5675A .5875 -.0525 .6400 415 ---- ---- .6015A .6015A .6225 -.0540 .6765 420 ---- ---- .6360A .6360A .6580 -.0560 .7140 425 ---- ---- .6715A .6715A .6945 -.0580 .7525 430 ---- ---- .7080A .7080A .7315 -.0600 .7915 435 ---- ---- .7450A .7450A .7695 -.0615 .8310 440 ---- ---- .7830A .7830A .8080 -.0635 .8715 445 ---- ---- .8215A .8215A .8475 -.0650 .9125 450 ---- ---- .8605A .8605A .8875 -.0665 .9540 455 ---- ---- .9005A .9005A .9280 -.0680 .9960 460 ---- ---- .9405A .9405A .9690 -.0700 1.0390 465 ---- ---- .9815A .9815A 1.0105 -.0715 1.0820 470 ---- ---- 1.0230A 1.0230A 1.0530 -.0725 1.1255 475 ---- ---- ---- ---- 1.0955 -.0745 1.1700 480 ---- ---- 1.1075A 1.1075A 1.1385 -.0760 1.2145 485 ---- ---- ---- ---- 1.1820 -.0770 1.2590 490 ---- ---- 1.1940A 1.1940A 1.2260 -.0785 1.3045 495 ---- ---- ---- ---- 1.2705 -.0795 1.3500 500 ---- ---- 1.2820A 1.2820A 1.3155 -.0810 1.3965 505 ---- ---- ---- ---- 1.3605 -.0820 1.4425 510 ---- ---- ---- ---- 1.4065 -.0830 1.4895 515 ---- ---- ---- ---- 1.4520 -.0840 1.5360 520 ---- ---- 1.4625A 1.4625A 1.4985 -.0850 1.5835 525 ---- ---- ---- ---- 1.5450 -.0860 1.6310 530 ---- ---- 1.5550A 1.5550A 1.5915 -.0870 1.6785 535 ---- ---- ---- ---- 1.6385 -.0880 1.7265 540 ---- ---- 1.6485A 1.6485A 1.6860 -.0885 1.7745 545 ---- ---- ---- ---- 1.7335 -.0895 1.8230 550 ---- ---- 1.7430A 1.7430A 1.7815 -.0900 1.8715 555 ---- ---- ---- ---- 1.8295 -.0910 1.9205 560 ---- ---- 1.8385A 1.8385A 1.8775 -.0915 1.9690 565 ---- ---- ---- ---- 1.9260 -.0925 2.0185 570 ---- ---- 1.9345A 1.9345A 1.9745 -.0930 2.0675 575 ---- ---- ---- ---- 2.0235 -.0935 2.1170 580 ---- ---- 2.0315A 2.0315A 2.0725 -.0940 2.1665 600 ---- ---- 2.2275A 2.2275A 2.2695 -.0960 2.3655 625 ---- ---- ---- ---- 2.5185 -.0970 2.6155 650 ---- ---- ---- ---- 2.7685 -.0970 2.8655 675 ---- ---- ---- ---- 3.0185 -.0970 3.1155 700 ---- ---- ---- ---- 3.2685 -.0970 3.3655 725 ---- ---- ---- ---- 3.5185 -.0970 3.6155 750 ---- ---- ---- ---- 3.7685 -.0970 3.8655 775 ---- ---- ---- ---- 4.0185 -.0970 4.1155 800 ---- ---- ---- ---- 4.2685 -.0970 4.3655 825 ---- ---- ---- ---- 4.5185 -.0970 4.6155 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 -.0005 .0020 150 ---- ---- ---- ---- .0040 -.0010 .0050 175 ---- ---- ---- ---- .0090 -.0010 .0100 200 ---- ---- ---- ---- .0170 -.0015 .0185 220 ---- ---- ---- ---- .0270 -.0015 .0285 225 ---- ---- ---- ---- .0300 -.0015 .0315 230 ---- ---- ---- ---- .0330 -.0020 .0350 235 ---- ---- ---- ---- .0365 -.0020 .0385 240 ---- ---- ---- ---- .0405 -.0020 .0425 245 ---- ---- ---- ---- .0445 -.0020 .0465 250 ---- ---- ---- ---- .0490 -.0025 .0515 255 ---- ---- ---- ---- .0540 -.0025 .0565 260 ---- ---- ---- ---- .0590 -.0030 .0620 265 ---- ---- ---- ---- .0650 -.0030 .0680 270 ---- ---- ---- ---- .0710 -.0035 .0745 275 ---- ---- ---- ---- .0780 -.0040 .0820 280 ---- ---- ---- ---- .0855 -.0040 .0895 285 ---- ---- ---- ---- .0935 -.0050 .0985 290 ---- ---- ---- ---- .1020 -.0055 .1075 295 ---- ---- ---- ---- .1115 -.0065 .1180 300 ---- ---- ---- ---- .1215 -.0080 .1295 305 ---- ---- ---- ---- .1325 -.0090 .1415 310 ---- ---- ---- ---- .1445 -.0105 .1550 315 ---- ---- ---- ---- .1570 -.0125 .1695 320 ---- ---- ---- ---- .1710 -.0140 .1850 325 ---- ---- ---- ---- .1860 -.0160 .2020 330 ---- ---- ---- ---- .2020 -.0180 .2200 335 ---- ---- ---- ---- .2190 -.0205 .2395 340 ---- ---- ---- ---- .2375 -.0225 .2600 345 ---- ---- ---- ---- .2570 -.0250 .2820 350 ---- ---- ---- ---- .2775 -.0275 .3050 355 ---- ---- ---- ---- .2995 -.0295 .3290 360 ---- ---- ---- ---- .3220 -.0325 .3545 365 ---- ---- ---- ---- .3465 -.0340 .3805 370 ---- ---- ---- ---- .3715 -.0365 .4080 375 ---- ---- ---- ---- .3980 -.0385 .4365 380 ---- ---- ---- ---- .4250 -.0410 .4660 385 ---- ---- ---- ---- .4535 -.0425 .4960 390 ---- ---- ---- ---- .4830 -.0445 .5275 395 ---- ---- ---- ---- .5135 -.0465 .5600 400 ---- ---- ---- ---- .5445 -.0485 .5930 405 ---- ---- ---- ---- .5770 -.0500 .6270 410 ---- ---- ---- ---- .6100 -.0520 .6620 415 ---- ---- ---- ---- .6445 -.0530 .6975 420 ---- ---- ---- ---- .6790 -.0555 .7345 425 ---- ---- ---- ---- .7150 -.0565 .7715 430 ---- ---- ---- ---- .7515 -.0580 .8095 435 ---- ---- ---- ---- .7890 -.0595 .8485 440 ---- ---- ---- ---- .8270 -.0610 .8880 445 ---- ---- ---- ---- .8655 -.0625 .9280 450 ---- ---- ---- ---- .9045 -.0640 .9685 455 ---- ---- ---- ---- .9445 -.0655 1.0100 460 ---- ---- ---- ---- .9850 -.0670 1.0520 465 ---- ---- ---- ---- 1.0260 -.0685 1.0945 470 ---- ---- ---- ---- 1.0680 -.0695 1.1375 475 ---- ---- ---- ---- 1.1100 -.0705 1.1805 480 ---- ---- ---- ---- 1.1525 -.0720 1.2245 485 ---- ---- ---- ---- 1.1955 -.0735 1.2690 490 ---- ---- ---- ---- 1.2390 -.0745 1.3135 495 ---- ---- ---- ---- 1.2830 -.0755 1.3585 500 ---- ---- ---- ---- 1.3270 -.0770 1.4040 505 ---- ---- ---- ---- 1.3715 -.0785 1.4500 510 ---- ---- ---- ---- 1.4165 -.0795 1.4960 515 ---- ---- ---- ---- 1.4620 -.0805 1.5425 520 ---- ---- ---- ---- 1.5075 -.0815 1.5890 525 ---- ---- ---- ---- 1.5535 -.0825 1.6360 530 ---- ---- ---- ---- 1.6000 -.0835 1.6835 535 ---- ---- ---- ---- 1.6465 -.0845 1.7310 540 ---- ---- ---- ---- 1.6930 -.0855 1.7785 545 ---- ---- ---- ---- 1.7400 -.0865 1.8265 550 ---- ---- ---- ---- 1.7875 -.0870 1.8745 555 ---- ---- ---- ---- 1.8350 -.0880 1.9230 560 ---- ---- ---- ---- 1.8825 -.0890 1.9715 565 ---- ---- ---- ---- 1.9305 -.0895 2.0200 570 ---- ---- ---- ---- 1.9785 -.0905 2.0690 575 ---- ---- ---- ---- 2.0270 -.0910 2.1180 580 ---- ---- ---- ---- 2.0755 -.0920 2.1675 600 ---- ---- ---- ---- 2.2710 -.0945 2.3655 625 ---- ---- ---- ---- 2.5185 -.0970 2.6155 650 ---- ---- ---- ---- 2.7685 -.0970 2.8655 675 ---- ---- ---- ---- 3.0185 -.0970 3.1155 700 ---- ---- ---- ---- 3.2685 -.0970 3.3655 725 ---- ---- ---- ---- 3.5185 -.0970 3.6155 750 ---- ---- ---- ---- 3.7685 -.0970 3.8655 775 ---- ---- ---- ---- 4.0185 -.0970 4.1155 800 ---- ---- ---- ---- 4.2685 -.0970 4.3655 825 ---- ---- ---- ---- 4.5185 -.0970 4.6155 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 -.0005 .0015 125 ---- ---- ---- ---- .0035 -.0005 .0040 150 ---- ---- ---- ---- .0070 -.0010 .0080 175 ---- ---- ---- ---- .0130 -.0015 .0145 200 ---- ---- ---- ---- .0220 -.0020 .0240 220 ---- ---- ---- ---- .0325 -.0025 .0350 225 ---- ---- ---- ---- .0360 -.0020 .0380 230 ---- ---- ---- ---- .0395 -.0020 .0415 235 ---- ---- ---- ---- .0435 -.0020 .0455 240 ---- ---- ---- ---- .0475 -.0025 .0500 245 ---- ---- ---- ---- .0520 -.0030 .0550 250 ---- ---- ---- ---- .0570 -.0030 .0600 255 ---- ---- ---- ---- .0620 -.0035 .0655 260 ---- ---- ---- ---- .0680 -.0040 .0720 265 ---- ---- ---- ---- .0740 -.0045 .0785 270 ---- ---- ---- ---- .0810 -.0050 .0860 275 ---- ---- ---- ---- .0880 -.0060 .0940 280 ---- ---- ---- ---- .0960 -.0070 .1030 285 ---- ---- ---- ---- .1045 -.0080 .1125 290 ---- ---- ---- ---- .1140 -.0085 .1225 295 ---- ---- ---- ---- .1240 -.0100 .1340 300 ---- ---- ---- ---- .1350 -.0110 .1460 305 ---- ---- ---- ---- .1465 -.0125 .1590 310 ---- ---- ---- ---- .1590 -.0140 .1730 315 ---- ---- ---- ---- .1730 -.0155 .1885 320 ---- ---- ---- ---- .1875 -.0170 .2045 325 ---- ---- ---- ---- .2030 -.0190 .2220 330 ---- ---- ---- ---- .2195 -.0210 .2405 335 ---- ---- ---- ---- .2375 -.0225 .2600 340 ---- ---- ---- ---- .2560 -.0245 .2805 345 ---- ---- ---- ---- .2760 -.0265 .3025 350 ---- ---- ---- ---- .2975 -.0280 .3255 355 ---- ---- ---- ---- .3195 -.0300 .3495 360 ---- ---- ---- ---- .3430 -.0315 .3745 365 ---- ---- ---- ---- .3670 -.0340 .4010 370 ---- ---- ---- ---- .3925 -.0355 .4280 375 ---- ---- ---- ---- .4190 -.0375 .4565 380 ---- ---- ---- ---- .4465 -.0390 .4855 385 ---- ---- ---- ---- .4750 -.0410 .5160 390 ---- ---- ---- ---- .5040 -.0430 .5470 395 ---- ---- ---- ---- .5345 -.0450 .5795 400 ---- ---- ---- ---- .5655 -.0470 .6125 405 ---- ---- ---- ---- .5980 -.0485 .6465 410 ---- ---- ---- ---- .6305 -.0505 .6810 415 ---- ---- ---- ---- .6645 -.0520 .7165 420 ---- ---- ---- ---- .6990 -.0540 .7530 425 ---- ---- ---- ---- .7345 -.0555 .7900 430 ---- ---- ---- ---- .7705 -.0575 .8280 435 ---- ---- ---- ---- .8075 -.0590 .8665 440 ---- ---- ---- ---- .8455 -.0600 .9055 445 ---- ---- ---- ---- .8835 -.0620 .9455 450 ---- ---- ---- ---- .9225 -.0635 .9860 455 ---- ---- ---- ---- .9620 -.0650 1.0270 460 ---- ---- ---- ---- 1.0025 -.0660 1.0685 465 ---- ---- ---- ---- 1.0430 -.0675 1.1105 470 ---- ---- ---- ---- 1.0845 -.0685 1.1530 475 ---- ---- ---- ---- 1.1260 -.0700 1.1960 480 ---- ---- ---- ---- 1.1685 -.0710 1.2395 485 ---- ---- ---- ---- 1.2110 -.0725 1.2835 490 ---- ---- ---- ---- 1.2545 -.0730 1.3275 495 ---- ---- ---- ---- 1.2980 -.0745 1.3725 500 ---- ---- ---- ---- 1.3420 -.0755 1.4175 505 ---- ---- ---- ---- 1.3865 -.0760 1.4625 510 ---- ---- ---- ---- 1.4310 -.0775 1.5085 515 ---- ---- ---- ---- 1.4760 -.0785 1.5545 520 ---- ---- ---- ---- 1.5215 -.0790 1.6005 525 ---- ---- ---- ---- 1.5670 -.0800 1.6470 530 ---- ---- ---- ---- 1.6130 -.0810 1.6940 535 ---- ---- ---- ---- 1.6595 -.0815 1.7410 540 ---- ---- ---- ---- 1.7060 -.0825 1.7885 545 ---- ---- ---- ---- 1.7525 -.0835 1.8360 550 ---- ---- ---- ---- 1.7995 -.0840 1.8835 555 ---- ---- ---- ---- 1.8465 -.0850 1.9315 560 ---- ---- ---- ---- 1.8940 -.0855 1.9795 565 ---- ---- ---- ---- 1.9415 -.0865 2.0280 570 ---- ---- ---- ---- 1.9895 -.0870 2.0765 575 ---- ---- ---- ---- 2.0375 -.0875 2.1250 580 ---- ---- ---- ---- 2.0855 -.0885 2.1740 600 ---- ---- ---- ---- 2.2795 -.0915 2.3710 625 ---- ---- ---- ---- 2.5250 -.0950 2.6200 650 ---- ---- ---- ---- 2.7735 -.0965 2.8700 675 ---- ---- ---- ---- 3.0235 -.0965 3.1200 700 ---- ---- ---- ---- 3.2735 -.0965 3.3700 725 ---- ---- ---- ---- 3.5235 -.0965 3.6200 750 ---- ---- ---- ---- 3.7735 -.0965 3.8700 775 ---- ---- ---- ---- 4.0235 -.0965 4.1200 800 ---- ---- ---- ---- 4.2735 -.0965 4.3700 825 ---- ---- ---- ---- 4.5235 -.0965 4.6200 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0045 UNCH .0045 150 ---- ---- ---- ---- .0090 -.0010 .0100 175 ---- ---- ---- ---- .0165 -.0020 .0185 200 ---- ---- ---- ---- .0275 -.0035 .0310 220 ---- ---- ---- ---- .0395 -.0045 .0440 225 ---- ---- ---- ---- .0430 -.0050 .0480 230 ---- ---- ---- ---- .0465 -.0060 .0525 235 ---- ---- ---- ---- .0510 -.0060 .0570 240 ---- ---- ---- ---- .0555 -.0065 .0620 245 ---- ---- ---- ---- .0600 -.0070 .0670 250 ---- ---- ---- ---- .0655 -.0070 .0725 255 ---- ---- ---- ---- .0710 -.0080 .0790 260 ---- ---- ---- ---- .0770 -.0085 .0855 265 ---- ---- ---- ---- .0835 -.0090 .0925 270 ---- ---- ---- ---- .0910 -.0090 .1000 275 ---- ---- ---- ---- .0985 -.0095 .1080 280 ---- ---- ---- ---- .1070 -.0100 .1170 285 ---- ---- ---- ---- .1160 -.0105 .1265 290 ---- ---- ---- ---- .1260 -.0110 .1370 295 ---- ---- ---- ---- .1365 -.0120 .1485 300 ---- ---- ---- ---- .1475 -.0130 .1605 305 ---- ---- ---- ---- .1600 -.0135 .1735 310 ---- ---- ---- ---- .1730 -.0145 .1875 315 ---- ---- ---- ---- .1870 -.0160 .2030 320 ---- ---- ---- ---- .2020 -.0175 .2195 325 ---- ---- ---- ---- .2185 -.0185 .2370 330 ---- ---- ---- ---- .2355 -.0200 .2555 335 ---- ---- ---- ---- .2535 -.0220 .2755 340 ---- ---- ---- ---- .2730 -.0235 .2965 345 ---- ---- ---- ---- .2935 -.0255 .3190 350 ---- ---- ---- ---- .3150 -.0270 .3420 355 ---- ---- ---- ---- .3375 -.0290 .3665 360 ---- ---- ---- ---- .3610 -.0310 .3920 365 ---- ---- ---- ---- .3855 -.0330 .4185 370 ---- ---- ---- ---- .4110 -.0350 .4460 375 ---- ---- ---- ---- .4375 -.0370 .4745 380 ---- ---- ---- ---- .4650 -.0390 .5040 385 ---- ---- ---- ---- .4935 -.0405 .5340 390 ---- ---- ---- ---- .5230 -.0425 .5655 395 ---- ---- ---- ---- .5535 -.0440 .5975 400 ---- ---- ---- ---- .5845 -.0455 .6300 405 ---- ---- ---- ---- .6165 -.0475 .6640 410 ---- ---- ---- ---- .6490 -.0495 .6985 415 ---- ---- ---- ---- .6830 -.0505 .7335 420 ---- ---- ---- ---- .7170 -.0525 .7695 425 ---- ---- ---- ---- .7525 -.0535 .8060 430 ---- ---- ---- ---- .7880 -.0555 .8435 435 ---- ---- ---- ---- .8245 -.0570 .8815 440 ---- ---- ---- ---- .8615 -.0585 .9200 445 ---- ---- ---- ---- .8995 -.0600 .9595 450 ---- ---- ---- ---- .9380 -.0610 .9990 455 ---- ---- ---- ---- .9770 -.0625 1.0395 460 ---- ---- ---- ---- 1.0165 -.0640 1.0805 465 ---- ---- ---- ---- 1.0565 -.0655 1.1220 470 ---- ---- ---- ---- 1.0975 -.0665 1.1640 475 ---- ---- ---- ---- 1.1385 -.0680 1.2065 480 ---- ---- ---- ---- 1.1800 -.0695 1.2495 485 ---- ---- ---- ---- 1.2220 -.0705 1.2925 490 ---- ---- ---- ---- 1.2645 -.0720 1.3365 495 ---- ---- ---- ---- 1.3075 -.0730 1.3805 500 ---- ---- ---- ---- 1.3505 -.0745 1.4250 505 ---- ---- ---- ---- 1.3945 -.0750 1.4695 510 ---- ---- ---- ---- 1.4385 -.0765 1.5150 515 ---- ---- ---- ---- 1.4830 -.0775 1.5605 520 ---- ---- ---- ---- 1.5275 -.0785 1.6060 525 ---- ---- ---- ---- 1.5725 -.0795 1.6520 530 ---- ---- ---- ---- 1.6180 -.0805 1.6985 535 ---- ---- ---- ---- 1.6635 -.0815 1.7450 540 ---- ---- ---- ---- 1.7095 -.0825 1.7920 545 ---- ---- ---- ---- 1.7555 -.0835 1.8390 550 ---- ---- ---- ---- 1.8020 -.0845 1.8865 555 ---- ---- ---- ---- 1.8490 -.0850 1.9340 560 ---- ---- ---- ---- 1.8955 -.0865 1.9820 565 ---- ---- ---- ---- 1.9430 -.0870 2.0300 570 ---- ---- ---- ---- 1.9905 -.0875 2.0780 575 ---- ---- ---- ---- 2.0380 -.0885 2.1265 580 ---- ---- ---- ---- 2.0855 -.0895 2.1750 600 ---- ---- ---- ---- 2.2790 -.0920 2.3710 625 ---- ---- ---- ---- 2.5245 -.0955 2.6200 650 ---- ---- ---- ---- 2.7735 -.0965 2.8700 675 ---- ---- ---- ---- 3.0235 -.0965 3.1200 700 ---- ---- ---- ---- 3.2735 -.0965 3.3700 725 ---- ---- ---- ---- 3.5235 -.0965 3.6200 750 ---- ---- ---- ---- 3.7735 -.0965 3.8700 775 ---- ---- ---- ---- 4.0235 -.0965 4.1200 800 ---- ---- ---- ---- 4.2735 -.0965 4.3700 825 ---- ---- ---- ---- 4.5235 -.0965 4.6200 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 UNCH .0020 125 ---- ---- ---- ---- .0055 -.0005 .0060 150 ---- ---- ---- ---- .0115 -.0005 .0120 175 ---- ---- ---- ---- .0200 -.0015 .0215 200 ---- ---- ---- ---- .0325 -.0030 .0355 220 ---- ---- ---- ---- .0460 -.0040 .0500 225 ---- ---- ---- ---- .0500 -.0040 .0540 230 ---- ---- ---- ---- .0545 -.0045 .0590 235 ---- ---- ---- ---- .0590 -.0045 .0635 240 ---- ---- ---- ---- .0640 -.0050 .0690 245 ---- ---- ---- ---- .0695 -.0050 .0745 250 ---- ---- ---- ---- .0750 -.0055 .0805 255 ---- ---- ---- ---- .0815 -.0050 .0865 260 ---- ---- ---- ---- .0880 -.0055 .0935 265 ---- ---- ---- ---- .0950 -.0060 .1010 270 ---- ---- ---- ---- .1025 -.0065 .1090 275 ---- ---- ---- ---- .1110 -.0065 .1175 280 ---- ---- ---- ---- .1195 -.0075 .1270 285 ---- ---- ---- ---- .1290 -.0080 .1370 290 ---- ---- ---- ---- .1390 -.0090 .1480 295 ---- ---- ---- ---- .1500 -.0095 .1595 300 ---- ---- ---- ---- .1620 -.0105 .1725 305 ---- ---- ---- ---- .1745 -.0115 .1860 310 ---- ---- ---- ---- .1880 -.0125 .2005 315 ---- ---- ---- ---- .2020 -.0145 .2165 320 ---- ---- ---- ---- .2175 -.0160 .2335 325 ---- ---- ---- ---- .2340 -.0175 .2515 330 ---- ---- ---- ---- .2515 -.0195 .2710 335 ---- ---- ---- ---- .2705 -.0210 .2915 340 ---- ---- ---- ---- .2900 -.0230 .3130 345 ---- ---- ---- ---- .3105 -.0255 .3360 350 ---- ---- ---- ---- .3325 -.0270 .3595 355 ---- ---- ---- ---- .3555 -.0290 .3845 360 ---- ---- ---- ---- .3790 -.0310 .4100 365 ---- ---- ---- ---- .4040 -.0325 .4365 370 ---- ---- ---- ---- .4300 -.0345 .4645 375 ---- ---- ---- ---- .4565 -.0360 .4925 380 ---- ---- ---- ---- .4840 -.0380 .5220 385 ---- ---- ---- ---- .5125 -.0395 .5520 390 ---- ---- ---- ---- .5420 -.0410 .5830 395 ---- ---- ---- ---- .5720 -.0430 .6150 400 ---- ---- ---- ---- .6030 -.0445 .6475 405 ---- ---- ---- ---- .6345 -.0465 .6810 410 ---- ---- ---- ---- .6670 -.0480 .7150 415 ---- ---- ---- ---- .7005 -.0490 .7495 420 ---- ---- ---- ---- .7345 -.0510 .7855 425 ---- ---- ---- ---- .7695 -.0520 .8215 430 ---- ---- ---- ---- .8045 -.0540 .8585 435 ---- ---- ---- ---- .8410 -.0550 .8960 440 ---- ---- ---- ---- .8775 -.0570 .9345 445 ---- ---- ---- ---- .9150 -.0580 .9730 450 ---- ---- ---- ---- .9530 -.0595 1.0125 455 ---- ---- ---- ---- .9915 -.0610 1.0525 460 ---- ---- ---- ---- 1.0310 -.0625 1.0935 465 ---- ---- ---- ---- 1.0705 -.0640 1.1345 470 ---- ---- ---- ---- 1.1110 -.0650 1.1760 475 ---- ---- ---- ---- 1.1520 -.0660 1.2180 480 ---- ---- ---- ---- 1.1930 -.0680 1.2610 485 ---- ---- ---- ---- 1.2350 -.0690 1.3040 490 ---- ---- ---- ---- 1.2770 -.0700 1.3470 495 ---- ---- ---- ---- 1.3195 -.0715 1.3910 500 ---- ---- ---- ---- 1.3625 -.0730 1.4355 505 ---- ---- ---- ---- 1.4060 -.0740 1.4800 510 ---- ---- ---- ---- 1.4500 -.0745 1.5245 515 ---- ---- ---- ---- 1.4940 -.0760 1.5700 520 ---- ---- ---- ---- 1.5385 -.0770 1.6155 525 ---- ---- ---- ---- 1.5830 -.0785 1.6615 530 ---- ---- ---- ---- 1.6285 -.0790 1.7075 535 ---- ---- ---- ---- 1.6735 -.0800 1.7535 540 ---- ---- ---- ---- 1.7195 -.0805 1.8000 545 ---- ---- ---- ---- 1.7650 -.0820 1.8470 550 ---- ---- ---- ---- 1.8115 -.0825 1.8940 555 ---- ---- ---- ---- 1.8580 -.0830 1.9410 560 ---- ---- ---- ---- 1.9045 -.0840 1.9885 565 ---- ---- ---- ---- 1.9515 -.0845 2.0360 570 ---- ---- ---- ---- 1.9985 -.0855 2.0840 575 ---- ---- ---- ---- 2.0460 -.0860 2.1320 580 ---- ---- ---- ---- 2.0935 -.0865 2.1800 600 ---- ---- ---- ---- 2.2850 -.0895 2.3745 625 ---- ---- ---- ---- 2.5280 -.0925 2.6205 650 ---- ---- ---- ---- 2.7745 -.0955 2.8700 675 ---- ---- ---- ---- 3.0235 -.0965 3.1200 700 ---- ---- ---- ---- 3.2735 -.0965 3.3700 725 ---- ---- ---- ---- 3.5235 -.0965 3.6200 750 ---- ---- ---- ---- 3.7735 -.0965 3.8700 775 ---- ---- ---- ---- 4.0235 -.0965 4.1200 800 ---- ---- ---- ---- 4.2735 -.0965 4.3700 825 ---- ---- ---- ---- 4.5235 -.0965 4.6200 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0025 UNCH .0025 125 ---- ---- ---- ---- .0060 -.0005 .0065 150 ---- ---- ---- ---- .0120 -.0015 .0135 175 ---- ---- ---- ---- .0220 -.0020 .0240 200 ---- ---- ---- ---- .0365 -.0035 .0400 220 ---- ---- ---- ---- .0520 -.0045 .0565 225 ---- ---- ---- ---- .0565 -.0045 .0610 230 ---- ---- ---- ---- .0615 -.0050 .0665 235 ---- ---- ---- ---- .0665 -.0050 .0715 240 ---- ---- ---- ---- .0720 -.0055 .0775 245 ---- ---- ---- ---- .0780 -.0055 .0835 250 ---- ---- ---- ---- .0845 -.0055 .0900 255 ---- ---- ---- ---- .0910 -.0060 .0970 260 ---- ---- ---- ---- .0985 -.0055 .1040 265 ---- ---- ---- ---- .1060 -.0060 .1120 270 ---- ---- ---- ---- .1140 -.0065 .1205 275 ---- ---- ---- ---- .1230 -.0065 .1295 280 ---- ---- ---- ---- .1325 -.0070 .1395 285 ---- ---- ---- ---- .1425 -.0075 .1500 290 ---- ---- ---- ---- .1530 -.0080 .1610 295 ---- ---- ---- ---- .1645 -.0090 .1735 300 ---- ---- ---- ---- .1770 -.0095 .1865 305 ---- ---- ---- ---- .1900 -.0105 .2005 310 ---- ---- ---- ---- .2040 -.0120 .2160 315 ---- ---- ---- ---- .2190 -.0130 .2320 320 ---- ---- ---- ---- .2350 -.0145 .2495 325 ---- ---- ---- ---- .2520 -.0160 .2680 330 ---- ---- ---- ---- .2700 -.0180 .2880 335 ---- ---- ---- ---- .2890 -.0200 .3090 340 ---- ---- ---- ---- .3090 -.0220 .3310 345 ---- ---- ---- ---- .3305 -.0235 .3540 350 ---- ---- ---- ---- .3525 -.0255 .3780 355 ---- ---- ---- ---- .3755 -.0275 .4030 360 ---- ---- ---- ---- .4000 -.0295 .4295 365 ---- ---- ---- ---- .4250 -.0310 .4560 370 ---- ---- ---- ---- .4510 -.0330 .4840 375 ---- ---- ---- ---- .4780 -.0345 .5125 380 ---- ---- ---- ---- .5060 -.0360 .5420 385 ---- ---- ---- ---- .5345 -.0380 .5725 390 ---- ---- ---- ---- .5640 -.0395 .6035 395 ---- ---- ---- ---- .5940 -.0415 .6355 400 ---- ---- ---- ---- .6250 -.0430 .6680 405 ---- ---- ---- ---- .6570 -.0445 .7015 410 ---- ---- ---- ---- .6895 -.0465 .7360 415 ---- ---- ---- ---- .7230 -.0475 .7705 420 ---- ---- ---- ---- .7570 -.0490 .8060 425 ---- ---- ---- ---- .7915 -.0510 .8425 430 ---- ---- ---- ---- .8270 -.0525 .8795 435 ---- ---- ---- ---- .8630 -.0540 .9170 440 ---- ---- ---- ---- .8995 -.0555 .9550 445 ---- ---- ---- ---- .9370 -.0565 .9935 450 ---- ---- ---- ---- .9745 -.0580 1.0325 455 ---- ---- ---- ---- 1.0130 -.0595 1.0725 460 ---- ---- ---- ---- 1.0520 -.0605 1.1125 465 ---- ---- ---- ---- 1.0915 -.0620 1.1535 470 ---- ---- ---- ---- 1.1315 -.0630 1.1945 475 ---- ---- ---- ---- 1.1715 -.0650 1.2365 480 ---- ---- ---- ---- 1.2125 -.0660 1.2785 485 ---- ---- ---- ---- 1.2540 -.0670 1.3210 490 ---- ---- ---- ---- 1.2955 -.0685 1.3640 495 ---- ---- ---- ---- 1.3380 -.0690 1.4070 500 ---- ---- ---- ---- 1.3805 -.0705 1.4510 505 ---- ---- ---- ---- 1.4235 -.0715 1.4950 510 ---- ---- ---- ---- 1.4665 -.0730 1.5395 515 ---- ---- ---- ---- 1.5100 -.0740 1.5840 520 ---- ---- ---- ---- 1.5540 -.0750 1.6290 525 ---- ---- ---- ---- 1.5985 -.0760 1.6745 530 ---- ---- ---- ---- 1.6430 -.0770 1.7200 535 ---- ---- ---- ---- 1.6880 -.0775 1.7655 540 ---- ---- ---- ---- 1.7330 -.0790 1.8120 545 ---- ---- ---- ---- 1.7785 -.0795 1.8580 550 ---- ---- ---- ---- 1.8245 -.0800 1.9045 555 ---- ---- ---- ---- 1.8705 -.0810 1.9515 560 ---- ---- ---- ---- 1.9165 -.0820 1.9985 565 ---- ---- ---- ---- 1.9630 -.0830 2.0460 570 ---- ---- ---- ---- 2.0095 -.0840 2.0935 575 ---- ---- ---- ---- 2.0565 -.0845 2.1410 600 ---- ---- ---- ---- 2.2940 -.0880 2.3820 625 ---- ---- ---- ---- 2.5355 -.0920 2.6275 650 ---- ---- ---- ---- 2.7810 -.0955 2.8765 675 ---- ---- ---- ---- 3.0300 -.0965 3.1265 700 ---- ---- ---- ---- 3.2800 -.0965 3.3765 725 ---- ---- ---- ---- 3.5300 -.0965 3.6265 750 ---- ---- ---- ---- 3.7800 -.0965 3.8765 775 ---- ---- ---- ---- 4.0300 -.0965 4.1265 800 ---- ---- ---- ---- 4.2800 -.0965 4.3765 825 ---- ---- ---- ---- 4.5300 -.0965 4.6265 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0010 -.0005 .0015 100 ---- ---- ---- ---- .0040 -.0005 .0045 125 ---- ---- ---- ---- .0095 -.0005 .0100 150 ---- ---- ---- ---- .0180 -.0010 .0190 175 ---- ---- ---- ---- .0310 -.0010 .0320 200 ---- ---- ---- ---- .0480 -.0015 .0495 220 ---- ---- ---- ---- .0655 -.0015 .0670 225 ---- ---- ---- ---- .0705 -.0015 .0720 230 ---- ---- ---- ---- .0755 -.0020 .0775 235 ---- ---- ---- ---- .0810 -.0020 .0830 240 ---- ---- ---- ---- .0870 -.0020 .0890 245 ---- ---- ---- ---- .0930 -.0025 .0955 250 ---- ---- ---- ---- .0995 -.0025 .1020 255 ---- ---- ---- ---- .1065 -.0030 .1095 260 ---- ---- ---- ---- .1140 -.0030 .1170 265 ---- ---- ---- ---- .1215 -.0035 .1250 270 ---- ---- ---- ---- .1300 -.0040 .1340 275 ---- ---- ---- ---- .1390 -.0045 .1435 280 ---- ---- ---- ---- .1485 -.0050 .1535 285 ---- ---- ---- ---- .1585 -.0060 .1645 290 ---- ---- ---- ---- .1695 -.0065 .1760 295 ---- ---- ---- ---- .1810 -.0075 .1885 300 ---- ---- ---- ---- .1935 -.0085 .2020 305 ---- ---- ---- ---- .2065 -.0100 .2165 310 ---- ---- ---- ---- .2205 -.0110 .2315 315 ---- ---- ---- ---- .2355 -.0130 .2485 320 ---- ---- ---- ---- .2515 -.0145 .2660 325 ---- ---- ---- ---- .2685 -.0160 .2845 330 ---- ---- ---- ---- .2870 -.0175 .3045 335 ---- ---- ---- ---- .3060 -.0195 .3255 340 ---- ---- ---- ---- .3265 -.0210 .3475 345 ---- ---- ---- ---- .3475 -.0235 .3710 350 ---- ---- ---- ---- .3700 -.0250 .3950 355 ---- ---- ---- ---- .3930 -.0270 .4200 360 ---- ---- ---- ---- .4175 -.0285 .4460 365 ---- ---- ---- ---- .4425 -.0305 .4730 370 ---- ---- ---- ---- .4690 -.0315 .5005 375 ---- ---- ---- ---- .4955 -.0340 .5295 380 ---- ---- ---- ---- .5235 -.0355 .5590 385 ---- ---- ---- ---- .5520 -.0370 .5890 390 ---- ---- ---- ---- .5815 -.0385 .6200 395 ---- ---- ---- ---- .6115 -.0405 .6520 400 ---- ---- ---- ---- .6425 -.0420 .6845 405 ---- ---- ---- ---- .6740 -.0435 .7175 410 ---- ---- ---- ---- .7065 -.0450 .7515 415 ---- ---- ---- ---- .7395 -.0465 .7860 420 ---- ---- ---- ---- .7735 -.0480 .8215 425 ---- ---- ---- ---- .8080 -.0495 .8575 430 ---- ---- ---- ---- .8430 -.0510 .8940 435 ---- ---- ---- ---- .8785 -.0525 .9310 440 ---- ---- ---- ---- .9150 -.0535 .9685 445 ---- ---- ---- ---- .9520 -.0550 1.0070 450 ---- ---- ---- ---- .9895 -.0560 1.0455 455 ---- ---- ---- ---- 1.0270 -.0580 1.0850 460 ---- ---- ---- ---- 1.0655 -.0590 1.1245 465 ---- ---- ---- ---- 1.1045 -.0605 1.1650 470 ---- ---- ---- ---- 1.1440 -.0615 1.2055 475 ---- ---- ---- ---- 1.1840 -.0625 1.2465 480 ---- ---- ---- ---- 1.2245 -.0640 1.2885 485 ---- ---- ---- ---- 1.2650 -.0650 1.3300 490 ---- ---- ---- ---- 1.3065 -.0660 1.3725 495 ---- ---- ---- ---- 1.3480 -.0670 1.4150 500 ---- ---- ---- ---- 1.3900 -.0685 1.4585 505 ---- ---- ---- ---- 1.4325 -.0690 1.5015 510 ---- ---- ---- ---- 1.4750 -.0705 1.5455 515 ---- ---- ---- ---- 1.5180 -.0715 1.5895 520 ---- ---- ---- ---- 1.5615 -.0725 1.6340 525 ---- ---- ---- ---- 1.6050 -.0735 1.6785 530 ---- ---- ---- ---- 1.6490 -.0745 1.7235 535 ---- ---- ---- ---- 1.6935 -.0755 1.7690 540 ---- ---- ---- ---- 1.7380 -.0765 1.8145 545 ---- ---- ---- ---- 1.7830 -.0775 1.8605 550 ---- ---- ---- ---- 1.8280 -.0785 1.9065 555 ---- ---- ---- ---- 1.8735 -.0795 1.9530 560 ---- ---- ---- ---- 1.9195 -.0800 1.9995 565 ---- ---- ---- ---- 1.9650 -.0815 2.0465 570 ---- ---- ---- ---- 2.0115 -.0825 2.0940 575 ---- ---- ---- ---- 2.0580 -.0830 2.1410 600 ---- ---- ---- ---- 2.2935 -.0880 2.3815 625 ---- ---- ---- ---- 2.5345 -.0925 2.6270 650 ---- ---- ---- ---- 2.7805 -.0960 2.8765 675 ---- ---- ---- ---- 3.0300 -.0965 3.1265 700 ---- ---- ---- ---- 3.2800 -.0965 3.3765 725 ---- ---- ---- ---- 3.5300 -.0965 3.6265 750 ---- ---- ---- ---- 3.7800 -.0965 3.8765 775 ---- ---- ---- ---- 4.0300 -.0965 4.1265 800 ---- ---- ---- ---- 4.2800 -.0965 4.3765 825 ---- ---- ---- ---- 4.5300 -.0965 4.6265 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0020 UNCH .0020 100 ---- ---- ---- ---- .0055 UNCH .0055 125 ---- ---- ---- ---- .0120 -.0005 .0125 150 ---- ---- ---- ---- .0220 -.0005 .0225 175 ---- ---- ---- ---- .0360 -.0010 .0370 200 ---- ---- ---- ---- .0545 -.0020 .0565 220 ---- ---- ---- ---- .0725 -.0025 .0750 225 ---- ---- ---- ---- .0775 -.0030 .0805 230 ---- ---- ---- ---- .0830 -.0030 .0860 235 ---- ---- ---- ---- .0885 -.0035 .0920 240 ---- ---- ---- ---- .0945 -.0040 .0985 245 ---- ---- ---- ---- .1010 -.0040 .1050 250 ---- ---- ---- ---- .1075 -.0045 .1120 255 ---- ---- ---- ---- .1145 -.0050 .1195 260 ---- ---- ---- ---- .1220 -.0055 .1275 265 ---- ---- ---- ---- .1300 -.0065 .1365 270 ---- ---- ---- ---- .1385 -.0070 .1455 275 ---- ---- ---- ---- .1475 -.0075 .1550 280 ---- ---- ---- ---- .1575 -.0080 .1655 285 ---- ---- ---- ---- .1680 -.0090 .1770 290 ---- ---- ---- ---- .1790 -.0095 .1885 295 ---- ---- ---- ---- .1910 -.0105 .2015 300 ---- ---- ---- ---- .2035 -.0120 .2155 305 ---- ---- ---- ---- .2170 -.0130 .2300 310 ---- ---- ---- ---- .2320 -.0135 .2455 315 ---- ---- ---- ---- .2475 -.0150 .2625 320 ---- ---- ---- ---- .2640 -.0165 .2805 325 ---- ---- ---- ---- .2815 -.0180 .2995 330 ---- ---- ---- ---- .3005 -.0190 .3195 335 ---- ---- ---- ---- .3205 -.0205 .3410 340 ---- ---- ---- ---- .3410 -.0220 .3630 345 ---- ---- ---- ---- .3630 -.0235 .3865 350 ---- ---- ---- ---- .3860 -.0245 .4105 355 ---- ---- ---- ---- .4100 -.0260 .4360 360 ---- ---- ---- ---- .4345 -.0275 .4620 365 ---- ---- ---- ---- .4605 -.0285 .4890 370 ---- ---- ---- ---- .4870 -.0295 .5165 375 ---- ---- ---- ---- .5140 -.0310 .5450 380 ---- ---- ---- ---- .5420 -.0325 .5745 385 ---- ---- ---- ---- .5710 -.0335 .6045 390 ---- ---- ---- ---- .6005 -.0350 .6355 395 ---- ---- ---- ---- .6305 -.0365 .6670 400 ---- ---- ---- ---- .6615 -.0380 .6995 405 ---- ---- ---- ---- .6930 -.0395 .7325 410 ---- ---- ---- ---- .7250 -.0415 .7665 415 ---- ---- ---- ---- .7580 -.0425 .8005 420 ---- ---- ---- ---- .7915 -.0445 .8360 425 ---- ---- ---- ---- .8260 -.0455 .8715 430 ---- ---- ---- ---- .8605 -.0470 .9075 435 ---- ---- ---- ---- .8960 -.0485 .9445 440 ---- ---- ---- ---- .9320 -.0500 .9820 445 ---- ---- ---- ---- .9680 -.0520 1.0200 450 ---- ---- ---- ---- 1.0050 -.0535 1.0585 455 ---- ---- ---- ---- 1.0425 -.0550 1.0975 460 ---- ---- ---- ---- 1.0805 -.0565 1.1370 465 ---- ---- ---- ---- 1.1190 -.0575 1.1765 470 ---- ---- ---- ---- 1.1580 -.0590 1.2170 475 ---- ---- ---- ---- 1.1975 -.0605 1.2580 480 ---- ---- ---- ---- 1.2370 -.0620 1.2990 485 ---- ---- ---- ---- 1.2775 -.0630 1.3405 490 ---- ---- ---- ---- 1.3180 -.0645 1.3825 495 ---- ---- ---- ---- 1.3590 -.0660 1.4250 500 ---- ---- ---- ---- 1.4005 -.0675 1.4680 505 ---- ---- ---- ---- 1.4425 -.0685 1.5110 510 ---- ---- ---- ---- 1.4845 -.0700 1.5545 515 ---- ---- ---- ---- 1.5270 -.0710 1.5980 520 ---- ---- ---- ---- 1.5700 -.0720 1.6420 525 ---- ---- ---- ---- 1.6135 -.0730 1.6865 530 ---- ---- ---- ---- 1.6570 -.0740 1.7310 535 ---- ---- ---- ---- 1.7005 -.0755 1.7760 540 ---- ---- ---- ---- 1.7450 -.0765 1.8215 545 ---- ---- ---- ---- 1.7895 -.0775 1.8670 550 ---- ---- ---- ---- 1.8340 -.0785 1.9125 555 ---- ---- ---- ---- 1.8790 -.0795 1.9585 575 ---- ---- ---- ---- 2.0620 -.0835 2.1455 600 ---- ---- ---- ---- 2.2960 -.0880 2.3840 625 ---- ---- ---- ---- 2.5355 -.0925 2.6280 650 ---- ---- ---- ---- 2.7805 -.0960 2.8765 675 ---- ---- ---- ---- 3.0300 -.0965 3.1265 700 ---- ---- ---- ---- 3.2800 -.0965 3.3765 725 ---- ---- ---- ---- 3.5300 -.0965 3.6265 750 ---- ---- ---- ---- 3.7800 -.0965 3.8765 775 ---- ---- ---- ---- 4.0300 -.0965 4.1265 800 ---- ---- ---- ---- 4.2800 -.0965 4.3765 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 -.0005 .0010 075 ---- ---- ---- ---- .0030 -.0005 .0035 100 ---- ---- ---- ---- .0080 -.0010 .0090 125 ---- ---- ---- ---- .0160 -.0015 .0175 150 ---- ---- ---- ---- .0265 -.0030 .0295 175 ---- ---- ---- ---- .0405 -.0045 .0450 200 ---- ---- ---- ---- .0570 -.0065 .0635 225 ---- ---- ---- ---- .0780 -.0090 .0870 230 ---- ---- ---- ---- .0830 -.0095 .0925 235 ---- ---- ---- ---- .0885 -.0100 .0985 240 ---- ---- ---- ---- .0940 -.0105 .1045 245 ---- ---- ---- ---- .1000 -.0115 .1115 250 ---- ---- ---- ---- .1065 -.0120 .1185 255 ---- ---- ---- ---- .1130 -.0130 .1260 260 ---- ---- ---- ---- .1205 -.0140 .1345 265 ---- ---- ---- ---- .1285 -.0145 .1430 270 ---- ---- ---- ---- .1370 -.0155 .1525 275 ---- ---- ---- ---- .1465 -.0160 .1625 280 ---- ---- ---- ---- .1565 -.0170 .1735 285 ---- ---- ---- ---- .1670 -.0185 .1855 290 ---- ---- ---- ---- .1785 -.0200 .1985 295 ---- ---- ---- ---- .1910 -.0210 .2120 300 ---- ---- ---- ---- .2045 -.0220 .2265 305 ---- ---- ---- ---- .2190 -.0230 .2420 310 ---- ---- ---- ---- .2345 -.0245 .2590 315 ---- ---- ---- ---- .2505 -.0260 .2765 320 ---- ---- ---- ---- .2680 -.0270 .2950 325 ---- ---- ---- ---- .2860 -.0285 .3145 330 ---- ---- ---- ---- .3050 -.0300 .3350 335 ---- ---- ---- ---- .3250 -.0315 .3565 340 ---- ---- ---- ---- .3460 -.0325 .3785 345 ---- ---- ---- ---- .3675 -.0340 .4015 350 ---- ---- ---- ---- .3900 -.0355 .4255 355 ---- ---- ---- ---- .4135 -.0370 .4505 360 ---- ---- ---- ---- .4380 -.0385 .4765 365 ---- ---- ---- ---- .4635 -.0395 .5030 370 ---- ---- ---- ---- .4895 -.0410 .5305 375 ---- ---- ---- ---- .5165 -.0425 .5590 380 ---- ---- ---- ---- .5445 -.0440 .5885 385 ---- ---- ---- ---- .5730 -.0455 .6185 390 ---- ---- ---- ---- .6025 -.0470 .6495 395 ---- ---- ---- ---- .6330 -.0480 .6810 400 ---- ---- ---- ---- .6640 -.0495 .7135 405 ---- ---- ---- ---- .6960 -.0510 .7470 410 ---- ---- ---- ---- .7285 -.0525 .7810 415 ---- ---- ---- ---- .7620 -.0535 .8155 420 ---- ---- ---- ---- .7960 -.0550 .8510 425 ---- ---- ---- ---- .8310 -.0560 .8870 430 ---- ---- ---- ---- .8660 -.0575 .9235 435 ---- ---- ---- ---- .9020 -.0585 .9605 440 ---- ---- ---- ---- .9385 -.0600 .9985 445 ---- ---- ---- ---- .9760 -.0605 1.0365 450 ---- ---- ---- ---- 1.0135 -.0620 1.0755 455 ---- ---- ---- ---- 1.0515 -.0630 1.1145 460 ---- ---- ---- ---- 1.0900 -.0640 1.1540 465 ---- ---- ---- ---- 1.1290 -.0650 1.1940 470 ---- ---- ---- ---- 1.1685 -.0660 1.2345 475 ---- ---- ---- ---- 1.2085 -.0670 1.2755 480 ---- ---- ---- ---- 1.2490 -.0680 1.3170 485 ---- ---- ---- ---- 1.2895 -.0690 1.3585 490 ---- ---- ---- ---- 1.3305 -.0700 1.4005 495 ---- ---- ---- ---- 1.3720 -.0710 1.4430 500 ---- ---- ---- ---- 1.4140 -.0720 1.4860 505 ---- ---- ---- ---- 1.4565 -.0725 1.5290 510 ---- ---- ---- ---- 1.4990 -.0735 1.5725 515 ---- ---- ---- ---- 1.5415 -.0745 1.6160 520 ---- ---- ---- ---- 1.5850 -.0750 1.6600 525 ---- ---- ---- ---- 1.6285 -.0755 1.7040 530 ---- ---- ---- ---- 1.6720 -.0765 1.7485 535 ---- ---- ---- ---- 1.7160 -.0775 1.7935 540 ---- ---- ---- ---- 1.7605 -.0780 1.8385 545 ---- ---- ---- ---- 1.8050 -.0790 1.8840 550 ---- ---- ---- ---- 1.8495 -.0800 1.9295 555 ---- ---- ---- ---- 1.8945 -.0805 1.9750 575 ---- ---- ---- ---- 2.0770 -.0835 2.1605 600 ---- ---- ---- ---- 2.3100 -.0860 2.3960 625 ---- ---- ---- ---- 2.5470 -.0895 2.6365 650 ---- ---- ---- ---- 2.7885 -.0920 2.8805 675 ---- ---- ---- ---- 3.0335 -.0945 3.1280 700 ---- ---- ---- ---- 3.2815 -.0965 3.3780 725 ---- ---- ---- ---- 3.5315 -.0965 3.6280 750 ---- ---- ---- ---- 3.7815 -.0965 3.8780 775 ---- ---- ---- ---- 4.0315 -.0965 4.1280 800 ---- ---- ---- ---- 4.2815 -.0965 4.3780 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0010 UNCH .0010 075 ---- ---- ---- ---- .0040 -.0005 .0045 100 ---- ---- ---- ---- .0095 -.0010 .0105 125 ---- ---- ---- ---- .0185 -.0020 .0205 150 ---- ---- ---- ---- .0310 -.0030 .0340 175 ---- ---- ---- ---- .0460 -.0045 .0505 200 ---- ---- ---- ---- .0640 -.0065 .0705 225 ---- ---- ---- ---- .0860 -.0095 .0955 230 ---- ---- ---- ---- .0915 -.0095 .1010 235 ---- ---- ---- ---- .0970 -.0105 .1075 240 ---- ---- ---- ---- .1030 -.0110 .1140 245 ---- ---- ---- ---- .1090 -.0115 .1205 250 ---- ---- ---- ---- .1155 -.0125 .1280 255 ---- ---- ---- ---- .1230 -.0130 .1360 260 ---- ---- ---- ---- .1305 -.0140 .1445 265 ---- ---- ---- ---- .1385 -.0150 .1535 270 ---- ---- ---- ---- .1475 -.0155 .1630 275 ---- ---- ---- ---- .1570 -.0165 .1735 280 ---- ---- ---- ---- .1670 -.0180 .1850 285 ---- ---- ---- ---- .1780 -.0190 .1970 290 ---- ---- ---- ---- .1900 -.0200 .2100 295 ---- ---- ---- ---- .2030 -.0210 .2240 300 ---- ---- ---- ---- .2170 -.0220 .2390 305 ---- ---- ---- ---- .2315 -.0235 .2550 310 ---- ---- ---- ---- .2470 -.0245 .2715 315 ---- ---- ---- ---- .2635 -.0260 .2895 320 ---- ---- ---- ---- .2810 -.0270 .3080 325 ---- ---- ---- ---- .2995 -.0285 .3280 330 ---- ---- ---- ---- .3185 -.0300 .3485 335 ---- ---- ---- ---- .3390 -.0310 .3700 340 ---- ---- ---- ---- .3600 -.0325 .3925 345 ---- ---- ---- ---- .3815 -.0340 .4155 350 ---- ---- ---- ---- .4045 -.0355 .4400 355 ---- ---- ---- ---- .4280 -.0365 .4645 360 ---- ---- ---- ---- .4525 -.0380 .4905 365 ---- ---- ---- ---- .4780 -.0395 .5175 370 ---- ---- ---- ---- .5040 -.0410 .5450 375 ---- ---- ---- ---- .5310 -.0425 .5735 380 ---- ---- ---- ---- .5590 -.0435 .6025 385 ---- ---- ---- ---- .5875 -.0450 .6325 390 ---- ---- ---- ---- .6170 -.0465 .6635 395 ---- ---- ---- ---- .6475 -.0480 .6955 400 ---- ---- ---- ---- .6785 -.0490 .7275 405 ---- ---- ---- ---- .7105 -.0505 .7610 410 ---- ---- ---- ---- .7430 -.0520 .7950 415 ---- ---- ---- ---- .7765 -.0530 .8295 420 ---- ---- ---- ---- .8105 -.0540 .8645 425 ---- ---- ---- ---- .8450 -.0555 .9005 430 ---- ---- ---- ---- .8800 -.0565 .9365 435 ---- ---- ---- ---- .9160 -.0575 .9735 440 ---- ---- ---- ---- .9525 -.0585 1.0110 445 ---- ---- ---- ---- .9890 -.0600 1.0490 450 ---- ---- ---- ---- 1.0265 -.0610 1.0875 455 ---- ---- ---- ---- 1.0645 -.0620 1.1265 460 ---- ---- ---- ---- 1.1025 -.0635 1.1660 465 ---- ---- ---- ---- 1.1415 -.0640 1.2055 470 ---- ---- ---- ---- 1.1805 -.0650 1.2455 475 ---- ---- ---- ---- 1.2200 -.0660 1.2860 480 ---- ---- ---- ---- 1.2600 -.0670 1.3270 485 ---- ---- ---- ---- 1.3005 -.0680 1.3685 500 ---- ---- ---- ---- 1.4235 -.0710 1.4945 525 ---- ---- ---- ---- 1.6360 -.0750 1.7110 550 ---- ---- ---- ---- 1.8555 -.0785 1.9340 575 ---- ---- ---- ---- 2.0810 -.0825 2.1635 600 ---- ---- ---- ---- 2.3125 -.0855 2.3980 625 ---- ---- ---- ---- 2.5485 -.0890 2.6375 650 ---- ---- ---- ---- 2.7890 -.0920 2.8810 675 ---- ---- ---- ---- 3.0335 -.0945 3.1280 700 ---- ---- ---- ---- 3.2815 -.0965 3.3780 725 ---- ---- ---- ---- 3.5315 -.0965 3.6280 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0050 -.0005 .0055 100 ---- ---- ---- ---- .0120 -.0010 .0130 125 ---- ---- ---- ---- .0220 -.0020 .0240 150 ---- ---- ---- ---- .0355 -.0035 .0390 175 ---- ---- ---- ---- .0520 -.0050 .0570 200 ---- ---- ---- ---- .0715 -.0070 .0785 225 ---- ---- ---- ---- .0950 -.0095 .1045 230 ---- ---- ---- ---- .1005 -.0100 .1105 235 ---- ---- ---- ---- .1060 -.0110 .1170 240 ---- ---- ---- ---- .1125 -.0115 .1240 245 ---- ---- ---- ---- .1190 -.0120 .1310 250 ---- ---- ---- ---- .1260 -.0130 .1390 255 ---- ---- ---- ---- .1330 -.0140 .1470 260 ---- ---- ---- ---- .1410 -.0145 .1555 265 ---- ---- ---- ---- .1495 -.0155 .1650 270 ---- ---- ---- ---- .1585 -.0165 .1750 275 ---- ---- ---- ---- .1685 -.0175 .1860 280 ---- ---- ---- ---- .1790 -.0185 .1975 285 ---- ---- ---- ---- .1905 -.0190 .2095 290 ---- ---- ---- ---- .2025 -.0205 .2230 295 ---- ---- ---- ---- .2160 -.0210 .2370 300 ---- ---- ---- ---- .2300 -.0225 .2525 305 ---- ---- ---- ---- .2450 -.0235 .2685 310 ---- ---- ---- ---- .2610 -.0245 .2855 315 ---- ---- ---- ---- .2775 -.0265 .3040 320 ---- ---- ---- ---- .2955 -.0275 .3230 325 ---- ---- ---- ---- .3140 -.0290 .3430 330 ---- ---- ---- ---- .3335 -.0300 .3635 335 ---- ---- ---- ---- .3540 -.0315 .3855 340 ---- ---- ---- ---- .3750 -.0330 .4080 345 ---- ---- ---- ---- .3970 -.0345 .4315 350 ---- ---- ---- ---- .4200 -.0355 .4555 355 ---- ---- ---- ---- .4440 -.0365 .4805 360 ---- ---- ---- ---- .4685 -.0380 .5065 365 ---- ---- ---- ---- .4940 -.0395 .5335 370 ---- ---- ---- ---- .5200 -.0410 .5610 375 ---- ---- ---- ---- .5475 -.0420 .5895 380 ---- ---- ---- ---- .5750 -.0440 .6190 385 ---- ---- ---- ---- .6040 -.0450 .6490 390 ---- ---- ---- ---- .6335 -.0465 .6800 395 ---- ---- ---- ---- .6640 -.0475 .7115 400 ---- ---- ---- ---- .6950 -.0490 .7440 405 ---- ---- ---- ---- .7270 -.0500 .7770 410 ---- ---- ---- ---- .7595 -.0515 .8110 415 ---- ---- ---- ---- .7925 -.0530 .8455 420 ---- ---- ---- ---- .8265 -.0540 .8805 425 ---- ---- ---- ---- .8610 -.0550 .9160 430 ---- ---- ---- ---- .8960 -.0565 .9525 435 ---- ---- ---- ---- .9320 -.0570 .9890 440 ---- ---- ---- ---- .9680 -.0585 1.0265 445 ---- ---- ---- ---- 1.0050 -.0595 1.0645 450 ---- ---- ---- ---- 1.0420 -.0605 1.1025 455 ---- ---- ---- ---- 1.0795 -.0620 1.1415 460 ---- ---- ---- ---- 1.1180 -.0625 1.1805 465 ---- ---- ---- ---- 1.1565 -.0635 1.2200 470 ---- ---- ---- ---- 1.1955 -.0645 1.2600 475 ---- ---- ---- ---- 1.2345 -.0660 1.3005 480 ---- ---- ---- ---- 1.2745 -.0665 1.3410 485 ---- ---- ---- ---- 1.3145 -.0675 1.3820 500 ---- ---- ---- ---- 1.4370 -.0705 1.5075 525 ---- ---- ---- ---- 1.6480 -.0745 1.7225 550 ---- ---- ---- ---- 1.8665 -.0780 1.9445 575 ---- ---- ---- ---- 2.0910 -.0815 2.1725 600 ---- ---- ---- ---- 2.3210 -.0850 2.4060 625 ---- ---- ---- ---- 2.5560 -.0880 2.6440 650 ---- ---- ---- ---- 2.7950 -.0910 2.8860 675 ---- ---- ---- ---- 3.0380 -.0940 3.1320 700 ---- ---- ---- ---- 3.2850 -.0965 3.3815 725 ---- ---- ---- ---- 3.5345 -.0970 3.6315 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0015 UNCH .0015 075 ---- ---- ---- ---- .0060 -.0005 .0065 100 ---- ---- ---- ---- .0135 -.0015 .0150 125 ---- ---- ---- ---- .0250 -.0025 .0275 150 ---- ---- ---- ---- .0395 -.0035 .0430 175 ---- ---- ---- ---- .0570 -.0055 .0625 200 ---- ---- ---- ---- .0775 -.0075 .0850 225 ---- ---- ---- ---- .1020 -.0100 .1120 230 ---- ---- ---- ---- .1080 -.0105 .1185 235 ---- ---- ---- ---- .1140 -.0110 .1250 240 ---- ---- ---- ---- .1200 -.0120 .1320 245 ---- ---- ---- ---- .1270 -.0125 .1395 250 ---- ---- ---- ---- .1340 -.0135 .1475 255 ---- ---- ---- ---- .1415 -.0140 .1555 260 ---- ---- ---- ---- .1500 -.0145 .1645 265 ---- ---- ---- ---- .1585 -.0155 .1740 270 ---- ---- ---- ---- .1680 -.0165 .1845 275 ---- ---- ---- ---- .1780 -.0175 .1955 280 ---- ---- ---- ---- .1885 -.0185 .2070 285 ---- ---- ---- ---- .2000 -.0195 .2195 290 ---- ---- ---- ---- .2125 -.0205 .2330 295 ---- ---- ---- ---- .2260 -.0215 .2475 300 ---- ---- ---- ---- .2400 -.0230 .2630 305 ---- ---- ---- ---- .2555 -.0240 .2795 310 ---- ---- ---- ---- .2715 -.0250 .2965 315 ---- ---- ---- ---- .2885 -.0265 .3150 320 ---- ---- ---- ---- .3065 -.0275 .3340 325 ---- ---- ---- ---- .3255 -.0285 .3540 330 ---- ---- ---- ---- .3450 -.0300 .3750 335 ---- ---- ---- ---- .3655 -.0315 .3970 340 ---- ---- ---- ---- .3870 -.0325 .4195 345 ---- ---- ---- ---- .4090 -.0340 .4430 350 ---- ---- ---- ---- .4320 -.0355 .4675 355 ---- ---- ---- ---- .4560 -.0365 .4925 360 ---- ---- ---- ---- .4805 -.0380 .5185 365 ---- ---- ---- ---- .5060 -.0395 .5455 370 ---- ---- ---- ---- .5325 -.0405 .5730 375 ---- ---- ---- ---- .5595 -.0420 .6015 380 ---- ---- ---- ---- .5875 -.0435 .6310 385 ---- ---- ---- ---- .6165 -.0445 .6610 390 ---- ---- ---- ---- .6460 -.0455 .6915 395 ---- ---- ---- ---- .6760 -.0475 .7235 400 ---- ---- ---- ---- .7075 -.0480 .7555 405 ---- ---- ---- ---- .7390 -.0495 .7885 410 ---- ---- ---- ---- .7715 -.0510 .8225 415 ---- ---- ---- ---- .8050 -.0520 .8570 420 ---- ---- ---- ---- .8385 -.0535 .8920 425 ---- ---- ---- ---- .8730 -.0545 .9275 430 ---- ---- ---- ---- .9080 -.0555 .9635 435 ---- ---- ---- ---- .9435 -.0565 1.0000 440 ---- ---- ---- ---- .9795 -.0580 1.0375 445 ---- ---- ---- ---- 1.0165 -.0585 1.0750 450 ---- ---- ---- ---- 1.0535 -.0595 1.1130 455 ---- ---- ---- ---- 1.0910 -.0605 1.1515 460 ---- ---- ---- ---- 1.1290 -.0615 1.1905 465 ---- ---- ---- ---- 1.1670 -.0630 1.2300 470 ---- ---- ---- ---- 1.2060 -.0640 1.2700 475 ---- ---- ---- ---- 1.2450 -.0650 1.3100 480 ---- ---- ---- ---- 1.2850 -.0655 1.3505 485 ---- ---- ---- ---- 1.3245 -.0670 1.3915 500 ---- ---- ---- ---- 1.4465 -.0695 1.5160 525 ---- ---- ---- ---- 1.6565 -.0735 1.7300 550 ---- ---- ---- ---- 1.8740 -.0770 1.9510 575 ---- ---- ---- ---- 2.0970 -.0810 2.1780 600 ---- ---- ---- ---- 2.3260 -.0840 2.4100 625 ---- ---- ---- ---- 2.5600 -.0870 2.6470 650 ---- ---- ---- ---- 2.7980 -.0900 2.8880 675 ---- ---- ---- ---- 3.0400 -.0930 3.1330 700 ---- ---- ---- ---- 3.2855 -.0960 3.3815 725 ---- ---- ---- ---- 3.5345 -.0970 3.6315 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0020 UNCH .0020 075 ---- ---- ---- ---- .0070 -.0005 .0075 100 ---- ---- ---- ---- .0160 -.0010 .0170 125 ---- ---- ---- ---- .0285 -.0025 .0310 150 ---- ---- ---- ---- .0440 -.0040 .0480 175 ---- ---- ---- ---- .0630 -.0055 .0685 200 ---- ---- ---- ---- .0845 -.0075 .0920 225 ---- ---- ---- ---- .1100 -.0105 .1205 230 ---- ---- ---- ---- .1160 -.0110 .1270 235 ---- ---- ---- ---- .1225 -.0115 .1340 240 ---- ---- ---- ---- .1290 -.0120 .1410 245 ---- ---- ---- ---- .1360 -.0125 .1485 250 ---- ---- ---- ---- .1430 -.0135 .1565 255 ---- ---- ---- ---- .1510 -.0145 .1655 260 ---- ---- ---- ---- .1595 -.0150 .1745 265 ---- ---- ---- ---- .1685 -.0160 .1845 270 ---- ---- ---- ---- .1780 -.0165 .1945 275 ---- ---- ---- ---- .1880 -.0180 .2060 280 ---- ---- ---- ---- .1990 -.0190 .2180 285 ---- ---- ---- ---- .2110 -.0195 .2305 290 ---- ---- ---- ---- .2235 -.0210 .2445 295 ---- ---- ---- ---- .2370 -.0220 .2590 300 ---- ---- ---- ---- .2520 -.0225 .2745 305 ---- ---- ---- ---- .2670 -.0245 .2915 310 ---- ---- ---- ---- .2835 -.0255 .3090 315 ---- ---- ---- ---- .3010 -.0260 .3270 320 ---- ---- ---- ---- .3190 -.0275 .3465 325 ---- ---- ---- ---- .3380 -.0290 .3670 330 ---- ---- ---- ---- .3580 -.0300 .3880 335 ---- ---- ---- ---- .3785 -.0315 .4100 340 ---- ---- ---- ---- .4000 -.0330 .4330 345 ---- ---- ---- ---- .4225 -.0340 .4565 350 ---- ---- ---- ---- .4455 -.0355 .4810 355 ---- ---- ---- ---- .4695 -.0365 .5060 360 ---- ---- ---- ---- .4945 -.0375 .5320 365 ---- ---- ---- ---- .5200 -.0390 .5590 370 ---- ---- ---- ---- .5465 -.0405 .5870 375 ---- ---- ---- ---- .5735 -.0420 .6155 380 ---- ---- ---- ---- .6015 -.0430 .6445 385 ---- ---- ---- ---- .6305 -.0440 .6745 390 ---- ---- ---- ---- .6600 -.0455 .7055 395 ---- ---- ---- ---- .6905 -.0465 .7370 400 ---- ---- ---- ---- .7215 -.0480 .7695 405 ---- ---- ---- ---- .7535 -.0490 .8025 410 ---- ---- ---- ---- .7860 -.0500 .8360 415 ---- ---- ---- ---- .8190 -.0515 .8705 420 ---- ---- ---- ---- .8525 -.0530 .9055 425 ---- ---- ---- ---- .8870 -.0540 .9410 430 ---- ---- ---- ---- .9220 -.0550 .9770 435 ---- ---- ---- ---- .9575 -.0560 1.0135 440 ---- ---- ---- ---- .9935 -.0570 1.0505 445 ---- ---- ---- ---- 1.0300 -.0580 1.0880 450 ---- ---- ---- ---- 1.0670 -.0590 1.1260 455 ---- ---- ---- ---- 1.1045 -.0600 1.1645 460 ---- ---- ---- ---- 1.1420 -.0615 1.2035 465 ---- ---- ---- ---- 1.1805 -.0620 1.2425 470 ---- ---- ---- ---- 1.2190 -.0630 1.2820 475 ---- ---- ---- ---- 1.2580 -.0640 1.3220 480 ---- ---- ---- ---- 1.2975 -.0650 1.3625 485 ---- ---- ---- ---- 1.3375 -.0660 1.4035 500 ---- ---- ---- ---- 1.4590 -.0685 1.5275 525 ---- ---- ---- ---- 1.6680 -.0725 1.7405 550 ---- ---- ---- ---- 1.8840 -.0765 1.9605 575 ---- ---- ---- ---- 2.1065 -.0800 2.1865 600 ---- ---- ---- ---- 2.3345 -.0830 2.4175 625 ---- ---- ---- ---- 2.5670 -.0865 2.6535 650 ---- ---- ---- ---- 2.8040 -.0895 2.8935 675 ---- ---- ---- ---- 3.0450 -.0925 3.1375 700 ---- ---- ---- ---- 3.2895 -.0950 3.3845 725 ---- ---- ---- ---- 3.5375 -.0970 3.6345 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0025 UNCH .0025 075 ---- ---- ---- ---- .0085 -.0005 .0090 100 ---- ---- ---- ---- .0185 -.0015 .0200 125 ---- ---- ---- ---- .0320 -.0025 .0345 150 ---- ---- ---- ---- .0490 -.0045 .0535 175 ---- ---- ---- ---- .0690 -.0060 .0750 200 ---- ---- ---- ---- .0920 -.0080 .1000 225 ---- ---- ---- ---- .1185 -.0110 .1295 230 ---- ---- ---- ---- .1250 -.0110 .1360 235 ---- ---- ---- ---- .1310 -.0120 .1430 240 ---- ---- ---- ---- .1380 -.0125 .1505 245 ---- ---- ---- ---- .1450 -.0135 .1585 250 ---- ---- ---- ---- .1525 -.0140 .1665 255 ---- ---- ---- ---- .1605 -.0150 .1755 260 ---- ---- ---- ---- .1695 -.0150 .1845 265 ---- ---- ---- ---- .1785 -.0160 .1945 270 ---- ---- ---- ---- .1880 -.0175 .2055 275 ---- ---- ---- ---- .1985 -.0180 .2165 280 ---- ---- ---- ---- .2100 -.0190 .2290 285 ---- ---- ---- ---- .2220 -.0200 .2420 290 ---- ---- ---- ---- .2350 -.0210 .2560 295 ---- ---- ---- ---- .2485 -.0220 .2705 300 ---- ---- ---- ---- .2635 -.0230 .2865 305 ---- ---- ---- ---- .2790 -.0245 .3035 310 ---- ---- ---- ---- .2955 -.0255 .3210 315 ---- ---- ---- ---- .3130 -.0265 .3395 320 ---- ---- ---- ---- .3315 -.0275 .3590 325 ---- ---- ---- ---- .3505 -.0290 .3795 330 ---- ---- ---- ---- .3705 -.0305 .4010 335 ---- ---- ---- ---- .3915 -.0315 .4230 340 ---- ---- ---- ---- .4135 -.0325 .4460 345 ---- ---- ---- ---- .4355 -.0340 .4695 350 ---- ---- ---- ---- .4590 -.0350 .4940 355 ---- ---- ---- ---- .4830 -.0365 .5195 360 ---- ---- ---- ---- .5080 -.0375 .5455 365 ---- ---- ---- ---- .5335 -.0390 .5725 370 ---- ---- ---- ---- .5600 -.0400 .6000 375 ---- ---- ---- ---- .5875 -.0410 .6285 380 ---- ---- ---- ---- .6155 -.0425 .6580 385 ---- ---- ---- ---- .6440 -.0440 .6880 390 ---- ---- ---- ---- .6740 -.0450 .7190 395 ---- ---- ---- ---- .7040 -.0465 .7505 400 ---- ---- ---- ---- .7350 -.0475 .7825 405 ---- ---- ---- ---- .7670 -.0485 .8155 410 ---- ---- ---- ---- .7995 -.0495 .8490 415 ---- ---- ---- ---- .8325 -.0510 .8835 420 ---- ---- ---- ---- .8660 -.0520 .9180 425 ---- ---- ---- ---- .9005 -.0530 .9535 430 ---- ---- ---- ---- .9355 -.0540 .9895 435 ---- ---- ---- ---- .9705 -.0555 1.0260 440 ---- ---- ---- ---- 1.0065 -.0565 1.0630 445 ---- ---- ---- ---- 1.0430 -.0575 1.1005 450 ---- ---- ---- ---- 1.0795 -.0585 1.1380 455 ---- ---- ---- ---- 1.1170 -.0595 1.1765 460 ---- ---- ---- ---- 1.1545 -.0605 1.2150 465 ---- ---- ---- ---- 1.1930 -.0610 1.2540 470 ---- ---- ---- ---- 1.2315 -.0620 1.2935 475 ---- ---- ---- ---- 1.2700 -.0635 1.3335 480 ---- ---- ---- ---- 1.3095 -.0640 1.3735 485 ---- ---- ---- ---- 1.3490 -.0650 1.4140 500 ---- ---- ---- ---- 1.4700 -.0675 1.5375 525 ---- ---- ---- ---- 1.6780 -.0715 1.7495 550 ---- ---- ---- ---- 1.8930 -.0755 1.9685 575 ---- ---- ---- ---- 2.1140 -.0790 2.1930 600 ---- ---- ---- ---- 2.3410 -.0820 2.4230 625 ---- ---- ---- ---- 2.5725 -.0850 2.6575 650 ---- ---- ---- ---- 2.8080 -.0885 2.8965 675 ---- ---- ---- ---- 3.0480 -.0910 3.1390 700 ---- ---- ---- ---- 3.2915 -.0935 3.3850 725 ---- ---- ---- ---- 3.5380 -.0965 3.6345 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0030 UNCH .0030 075 ---- ---- ---- ---- .0095 -.0010 .0105 100 ---- ---- ---- ---- .0205 -.0015 .0220 125 ---- ---- ---- ---- .0355 -.0025 .0380 150 ---- ---- ---- ---- .0540 -.0040 .0580 175 ---- ---- ---- ---- .0750 -.0055 .0805 200 ---- ---- ---- ---- .0990 -.0075 .1065 225 ---- ---- ---- ---- .1265 -.0100 .1365 250 ---- ---- ---- ---- .1615 -.0130 .1745 260 ---- ---- ---- ---- .1785 -.0145 .1930 265 ---- ---- ---- ---- .1880 -.0150 .2030 270 ---- ---- ---- ---- .1980 -.0160 .2140 275 ---- ---- ---- ---- .2085 -.0170 .2255 280 ---- ---- ---- ---- .2200 -.0175 .2375 285 ---- ---- ---- ---- .2320 -.0190 .2510 290 ---- ---- ---- ---- .2455 -.0195 .2650 295 ---- ---- ---- ---- .2595 -.0205 .2800 300 ---- ---- ---- ---- .2745 -.0215 .2960 305 ---- ---- ---- ---- .2900 -.0225 .3125 310 ---- ---- ---- ---- .3070 -.0235 .3305 315 ---- ---- ---- ---- .3245 -.0245 .3490 320 ---- ---- ---- ---- .3430 -.0260 .3690 325 ---- ---- ---- ---- .3625 -.0270 .3895 330 ---- ---- ---- ---- .3830 -.0275 .4105 335 ---- ---- ---- ---- .4040 -.0290 .4330 340 ---- ---- ---- ---- .4260 -.0300 .4560 345 ---- ---- ---- ---- .4485 -.0310 .4795 350 ---- ---- ---- ---- .4720 -.0320 .5040 355 ---- ---- ---- ---- .4960 -.0335 .5295 360 ---- ---- ---- ---- .5210 -.0345 .5555 365 ---- ---- ---- ---- .5465 -.0360 .5825 370 ---- ---- ---- ---- .5735 -.0365 .6100 375 ---- ---- ---- ---- .6005 -.0380 .6385 380 ---- ---- ---- ---- .6285 -.0395 .6680 385 ---- ---- ---- ---- .6575 -.0405 .6980 390 ---- ---- ---- ---- .6875 -.0410 .7285 395 ---- ---- ---- ---- .7175 -.0425 .7600 400 ---- ---- ---- ---- .7485 -.0435 .7920 405 ---- ---- ---- ---- .7805 -.0445 .8250 410 ---- ---- ---- ---- .8130 -.0455 .8585 415 ---- ---- ---- ---- .8460 -.0465 .8925 420 ---- ---- ---- ---- .8795 -.0480 .9275 425 ---- ---- ---- ---- .9140 -.0485 .9625 430 ---- ---- ---- ---- .9490 -.0495 .9985 435 ---- ---- ---- ---- .9840 -.0505 1.0345 440 ---- ---- ---- ---- 1.0200 -.0515 1.0715 445 ---- ---- ---- ---- 1.0565 -.0520 1.1085 450 ---- ---- ---- ---- 1.0930 -.0535 1.1465 455 ---- ---- ---- ---- 1.1300 -.0545 1.1845 460 ---- ---- ---- ---- 1.1680 -.0550 1.2230 475 ---- ---- ---- ---- 1.2830 -.0575 1.3405 500 ---- ---- ---- ---- 1.4820 -.0620 1.5440 525 ---- ---- ---- ---- 1.6895 -.0655 1.7550 550 ---- ---- ---- ---- 1.9035 -.0690 1.9725 575 ---- ---- ---- ---- 2.1240 -.0720 2.1960 600 ---- ---- ---- ---- 2.3500 -.0750 2.4250 625 ---- ---- ---- ---- 2.5805 -.0780 2.6585 650 ---- ---- ---- ---- 2.8155 -.0805 2.8960 675 ---- ---- ---- ---- 3.0545 -.0830 3.1375 700 ---- ---- ---- ---- 3.2970 -.0855 3.3825 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1763 541 28825 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 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 15.25 -3.00 18.25 100 67500 ---- ---- ---- 18.75A ---- ---- ---- 70000 ---- ---- ---- ---- 4.50 +2.25 2.25 20 72500 ---- ---- ---- 4.25A ---- ---- ---- 73000 ---- ---- ---- ---- 1.75 +1.25 .50 10 75000 ---- ---- ---- 2.75A ---- ---- ---- 80000 ---- ---- ---- ---- .25 UNCH .25 25 85000 ---- ---- ---- 2.00A ---- ---- ---- 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 81.75A ---- ---- ---- 67500 ---- ---- ---- 56.00A ---- ---- ---- 70000 ---- ---- ---- ---- 29.50 -3.50 33.00 50 73000 ---- ---- ---- ---- 16.75 -1.50 18.25 10 75000 ---- ---- ---- 19.75A ---- ---- ---- 80000 ---- ---- ---- ---- 3.75 +.50 3.25 50 85000 ---- ---- ---- 4.50A ---- ---- ---- 90000 ---- ---- ---- ---- .50 +.25 .25 75 92000 ---- ---- ---- ---- .25 UNCH .25 50 92500 ---- ---- ---- ---- .25 UNCH .25 50 95000 ---- ---- ---- 2.25A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .50 +.25 .25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 111.25A ---- ---- ---- 67500 ---- ---- ---- 90.00A ---- ---- ---- 70000 ---- ---- ---- ---- 49.25 UNCH 49.25 50 73000 ---- ---- ---- ---- 33.00 +.75 32.25 10 75000 ---- ---- ---- 42.00A ---- ---- ---- 80000 ---- ---- ---- ---- 11.50 +2.25 9.25 50 87500 ---- ---- ---- 7.75A ---- ---- ---- 90000 ---- ---- ---- ---- 2.25 +.75 1.50 75 92000 ---- ---- ---- ---- 1.75 +.75 1.00 50 95000 ---- ---- ---- 3.75A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.75 +.75 1.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 122.00A ---- ---- ---- 67500 ---- ---- ---- 101.50A ---- ---- ---- 70000 ---- ---- ---- ---- 62.75 +1.00 61.75 50 73000 ---- ---- ---- ---- 45.25 +1.00 44.25 10 75000 ---- ---- ---- 52.75A ---- ---- ---- 80000 ---- 19.25B ---- ---- 19.25 +1.00 18.25 50 85000 ---- ---- ---- 20.00A ---- ---- ---- 90000 ---- ---- ---- ---- 5.50 +1.00 4.50 75 92000 ---- ---- ---- ---- 4.25 +.75 3.50 50 95000 ---- ---- ---- 7.25A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 80.75A ---- ---- ---- 73000 ---- ---- ---- ---- 58.50 -2.00 60.50 10 75000 ---- ---- ---- 67.50A ---- ---- ---- 77500 ---- ---- ---- 56.00A ---- ---- ---- 85000 ---- ---- ---- 30.00A ---- ---- ---- 90000 ---- ---- ---- ---- 8.50 -.50 9.00 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 73000 ---- ---- ---- ---- 63.25 -2.00 65.25 10 90000 ---- ---- ---- ---- 11.50 -.50 12.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 15.00 -.75 15.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 23.00 -.75 23.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 26.25 -1.00 27.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 31.50 -1.00 32.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 36.50 -1.00 37.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 41.25 -1.25 42.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 46.50 -1.00 47.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2430 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 347.00 +2.00 345.00 75 70000 ---- ---- ---- ---- 47.00 +2.00 45.00 35 75000 ---- ---- ---- ---- 97.00 +2.00 95.00 125 80000 ---- ---- ---- ---- 147.00 +2.00 145.00 60 85000 ---- ---- ---- ---- 197.00 +2.00 195.00 50 90000 ---- ---- ---- ---- 247.00 +2.00 245.00 118 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 344.25 UNCH 344.25 75 65000 ---- ---- ---- ---- 10.25 -3.00 13.25 20 67500 ---- ---- ---- 43.25A ---- ---- ---- 70000 ---- ---- ---- ---- 49.25 +2.00 47.25 35 72500 ---- ---- ---- 87.00A ---- ---- ---- 75000 ---- ---- ---- ---- 95.75 +.75 95.00 125 80000 ---- ---- ---- ---- 144.75 UNCH 144.75 60 85000 ---- ---- ---- ---- 194.75 UNCH 194.75 50 90000 ---- ---- ---- ---- 244.50 UNCH 244.50 118 95000 ---- ---- ---- 307.75A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 2.00 +.50 1.50 50 65000 ---- ---- ---- ---- 12.25 +1.75 10.50 50 67500 ---- ---- ---- 27.50A ---- ---- ---- 68000 ---- ---- ---- ---- 21.25 +2.75 18.50 75 68500 ---- ---- ---- ---- 23.00 +2.75 20.25 25 70000 ---- ---- ---- ---- 29.50 +3.50 26.00 55 100 74000 ---- ---- ---- ---- 53.50 +6.00 47.50 50 75000 ---- ---- ---- ---- 60.75 +6.50 54.25 75 76000 ---- ---- ---- ---- 68.50 +6.75 61.75 25 80000 ---- ---- ---- 121.25A ---- ---- ---- 85000 ---- ---- ---- 172.00A ---- ---- ---- 88000 ---- ---- ---- ---- 179.50 +7.25 172.25 25 89000 ---- ---- ---- ---- 189.25 +7.25 182.00 25 90000 ---- ---- ---- 216.00A ---- ---- ---- 92500 ---- ---- ---- ---- 223.75 +7.00 216.75 50 95000 ---- ---- ---- 265.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 3.50 +.25 3.25 50 65000 ---- ---- ---- ---- 14.75 +.75 14.00 50 67500 ---- ---- ---- 25.25A ---- ---- ---- 68000 ---- ---- ---- ---- 22.75 +1.00 21.75 75 68500 ---- ---- ---- ---- 24.25 +1.00 23.25 25 70000 ---- ---- ---- ---- 29.50 +1.00 28.50 55 100 74000 ---- ---- ---- ---- 48.50 +2.00 46.50 50 75000 ---- ---- ---- ---- 54.50 +2.25 52.25 75 76000 ---- ---- ---- ---- 61.00 +2.50 58.50 25 80000 ---- ---- ---- 108.50A ---- ---- ---- 87500 ---- ---- ---- 172.75A ---- ---- ---- 88000 ---- ---- ---- ---- 161.75 +2.25 159.50 25 89000 ---- ---- ---- ---- 171.00 +2.00 169.00 25 95000 ---- ---- ---- 243.75A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- 5.75 +.25 5.50 50 65000 ---- ---- ---- ---- 18.25 +.75 17.50 50 67500 ---- ---- ---- 30.50A ---- ---- ---- 68000 ---- ---- ---- ---- 26.50 +1.00 25.50 75 68500 ---- ---- ---- ---- 28.00 +.75 27.25 25 70000 ---- ---- ---- ---- 33.25 +1.00 32.25 55 100 74000 ---- ---- ---- ---- 50.25 +1.25 49.00 50 75000 ---- ---- ---- ---- 56.00 +1.50 54.50 75 76000 ---- ---- ---- ---- 61.75 +1.25 60.50 25 80000 ---- ---- ---- 109.00A ---- ---- ---- 85000 ---- ---- ---- 148.50A ---- ---- ---- 88000 ---- ---- ---- ---- 155.00 +1.25 153.75 25 89000 ---- ---- ---- ---- 164.00 +1.25 162.75 25 90000 ---- ---- ---- 197.50A ---- ---- ---- 95000 ---- ---- ---- 239.25A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 24.25 +.50 23.75 75 68500 ---- ---- ---- ---- 26.00 +.75 25.25 25 70000 ---- ---- ---- ---- 31.25 +.75 30.50 55 100 72500 ---- ---- ---- 58.50A ---- ---- ---- 74000 ---- ---- ---- ---- 48.50 +1.00 47.50 50 75000 ---- ---- ---- ---- 53.75 +1.25 52.50 25 77500 ---- ---- ---- 86.00A ---- ---- ---- 85000 ---- ---- ---- 149.75A ---- ---- ---- 88000 ---- ---- ---- ---- 143.50 +2.25 141.25 25 90000 ---- ---- ---- 197.25A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 28.50 +.50 28.00 75 68500 ---- ---- ---- ---- 30.25 +.50 29.75 25 70000 ---- ---- ---- ---- 35.75 +.75 35.00 55 100 74000 ---- ---- ---- ---- 53.50 +1.00 52.50 50 75000 ---- ---- ---- ---- 58.50 +1.00 57.50 25 88000 ---- ---- ---- ---- 146.25 +2.25 144.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 33.75 +.50 33.25 75 68500 ---- ---- ---- ---- 35.50 +.50 35.00 25 70000 ---- ---- ---- ---- 41.00 +.75 40.25 55 100 74000 ---- ---- ---- ---- 57.75 +.75 57.00 50 75000 ---- ---- ---- ---- 62.50 +1.00 61.50 25 88000 ---- ---- ---- ---- 147.75 +2.25 145.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 39.00 +.75 38.25 55 100 75000 ---- ---- ---- ---- 60.75 +1.00 59.75 25 88000 ---- ---- ---- ---- 141.25 +1.75 139.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 42.75 +.75 42.00 55 100 75000 ---- ---- ---- ---- 64.75 +1.00 63.75 25 88000 ---- ---- ---- ---- 144.50 +2.00 142.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 45.25 +.75 44.50 55 100 75000 ---- ---- ---- ---- 67.25 +1.00 66.25 25 88000 ---- ---- ---- ---- 144.50 +1.75 142.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 47.50 +.75 46.75 55 100 75000 ---- ---- ---- ---- 68.75 +1.00 67.75 25 88000 ---- ---- ---- ---- 144.75 +1.75 143.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 49.00 +.75 48.25 55 100 75000 ---- ---- ---- ---- 70.25 +1.00 69.25 25 88000 ---- ---- ---- ---- 144.50 +1.50 143.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 51.00 +.75 50.25 55 100 75000 ---- ---- ---- ---- 72.00 +1.00 71.00 25 88000 ---- ---- ---- ---- 145.00 +1.75 143.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 660 4296 M1S DEC22 Silver Weekly Monday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.781 +.345 5.436 1625 ---- ---- ---- ---- 5.531 +.345 5.186 1650 ---- ---- ---- ---- 5.281 +.345 4.936 1675 ---- ---- ---- ---- 5.031 +.345 4.686 1700 ---- ---- ---- ---- 4.781 +.345 4.436 1725 ---- ---- ---- ---- 4.531 +.345 4.186 1750 ---- ---- ---- ---- 4.281 +.345 3.936 1775 ---- ---- ---- ---- 4.031 +.345 3.686 1800 ---- ---- ---- ---- 3.781 +.345 3.436 1825 ---- ---- ---- ---- 3.531 +.345 3.186 1850 ---- ---- ---- ---- 3.281 +.344 2.937 1875 ---- ---- ---- ---- 3.032 +.344 2.688 1900 ---- ---- ---- ---- 2.782 +.343 2.439 1925 ---- ---- ---- ---- 2.533 +.342 2.191 1950 ---- ---- ---- ---- 2.285 +.341 1.944 1975 ---- ---- ---- ---- 2.037 +.339 1.698 2000 ---- ---- ---- ---- 1.790 +.334 1.456 2005 ---- ---- ---- ---- 1.741 +.333 1.408 2010 ---- ---- ---- ---- 1.692 +.332 1.360 2015 ---- ---- ---- ---- 1.643 +.331 1.312 2020 ---- ---- ---- ---- 1.594 +.329 1.265 2025 ---- 1.443B 1.210A 1.443B 1.545 +.327 1.218 2030 ---- ---- ---- ---- 1.497 +.326 1.171 2035 ---- ---- ---- ---- 1.448 +.323 1.125 2040 ---- ---- ---- ---- 1.400 +.321 1.079 2045 ---- ---- ---- ---- 1.352 +.319 1.033 2050 ---- 1.470B .980A 1.470B 1.304 +.316 .988 2055 ---- ---- ---- ---- 1.256 +.313 .943 2060 ---- ---- ---- ---- 1.209 +.310 .899 2065 ---- .887B ---- ---- 1.162 +.306 .856 2070 ---- .872B ---- ---- 1.115 +.302 .813 2075 ---- 1.440B .763A 1.440B 1.068 +.297 .771 2080 ---- .888B ---- ---- 1.022 +.292 .730 2085 ---- .875B ---- ---- .976 +.286 .690 2090 ---- .872B ---- ---- .931 +.280 .651 3 2095 ---- .911B ---- ---- .886 +.273 .613 2100 .743 1.412B .567A 1.412B .842 +.267 1 .575 3 2 2105 ---- .903B .485A .485A .799 +.260 .539 2110 ---- .897B .452A .452A .756 +.252 .504 2115 ---- .898B .420A .420A .715 +.245 .470 2120 ---- .877B .389A .389A .674 +.236 .438 8 2125 ---- 1.173B .360A .360A .634 +.228 .406 2130 ---- .855B .333A .333A .595 +.219 .376 2135 ---- .877B .310A .310A .557 +.209 .348 2140 ---- .888B .297A .297A .520 +.199 .321 2145 ---- .857B .291A .291A .485 +.190 .295 2150 ---- .941B ---- .941B .451 +.181 1 .270 4 2155 ---- .821B ---- .479B .419 +.171 .248 2160 ---- .776B .223A .223A .388 +.162 .226 2165 ---- .733B .197A .197A .358 +.151 .207 100 100 2170 ---- .691B .162A .162A .330 +.142 .188 2175 ---- .723B .148A .148A .303 +.131 .172 33 33 2180 ---- .606B .135A .135A .279 +.123 .156 2185 ---- .640B .123A .123A .255 +.113 .142 2190 ---- .602B .113A .113A .233 +.103 .130 50 2195 ---- .565B .103A .103A .213 +.095 .118 2200 ---- .529B .094A .094A .194 +.086 1 .108 10 2205 ---- .492B .087A .087A .177 +.078 .099 2210 ---- .459B .079A .079A .161 +.071 .090 2215 ---- .427B .072A .072A .146 +.063 .083 2220 ---- .397B .067A .067A .133 +.057 .076 1 2225 .141 .367B .062A .367B .120 +.050 5 .070 5 2230 ---- .339B .058A .058A .109 +.044 .065 2235 ---- .313B .054A .054A .099 +.039 .060 2240 ---- .288B .050A .050A .090 +.035 .055 2245 ---- .265B .047A .047A .082 +.031 .051 2250 ---- .243B .044A .044A .075 +.028 .047 9 2255 ---- .221B .042A .042A .068 +.024 .044 2260 ---- .203B .039A .039A .063 +.023 .040 2265 ---- .185B ---- .185B .057 +.020 .037 2270 ---- .168B ---- .168B .053 +.018 .035 2275 ---- .154B ---- .154B .048 +.016 .032 2280 ---- .140B ---- .140B .045 +.015 .030 2285 ---- .127B ---- .127B .041 +.013 .028 2290 ---- .115B ---- .115B .038 +.012 .026 2295 ---- .103B ---- .103B .035 +.011 .024 2300 ---- .093B ---- .093B .033 +.011 .022 5 2305 ---- .085B ---- .085B .030 +.009 .021 2310 ---- .077B ---- .077B .028 +.008 .020 2315 ---- .069B ---- .069B .026 +.008 .018 2320 ---- .062B ---- .062B .024 +.007 .017 2325 ---- .055B ---- .055B .023 +.007 .016 2350 ---- .032B ---- .032B .016 +.004 .012 2375 ---- .020B ---- .020B .012 +.003 .009 5 2400 ---- .012B ---- .012B .009 +.002 .007 3 2425 ---- .007B ---- .007B .006 +.001 .005 2450 ---- ---- ---- ---- .005 +.001 .004 7 2475 ---- ---- ---- ---- .004 +.001 .003 2500 ---- ---- ---- ---- .003 UNCH .003 2525 ---- ---- ---- ---- .003 +.001 .002 2550 ---- ---- ---- ---- .002 UNCH .002 2575 ---- ---- ---- ---- .002 +.001 .001 2600 ---- ---- ---- ---- .002 +.001 .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 136 245 M1S DEC22 Silver Weekly Monday Option - Week 1 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 -.001 .002 1 1875 ---- ---- ---- ---- .001 -.002 .003 1900 ---- ---- ---- ---- .002 -.002 .004 1925 ---- ---- .005A .005A .003 -.003 .006 1950 ---- ---- .006A .006A .004 -.005 .009 1975 ---- ---- .007A .007A .007 -.006 .013 2000 ---- ---- .008A .008A .010 -.011 .021 2005 ---- ---- .008A .008A .011 -.011 .022 2010 ---- ---- .008A .008A .012 -.013 .025 2015 ---- ---- .009A .009A .013 -.014 .027 2020 ---- ---- .009A .009A .014 -.016 .030 2025 ---- ---- .009A .009A .015 -.017 .032 2030 ---- ---- .010A .010A .016 -.020 .036 2035 .006 .006 .006 .006 .018 -.021 20 .039 5 20 2040 ---- ---- .011A .011A .020 -.023 .043 5 2045 ---- ---- .011A .011A .021 -.026 .047 2050 ---- ---- .012A .012A .023 -.029 .052 1 2055 ---- ---- .013A .013A .026 -.032 .058 2060 ---- ---- .013A .013A .028 -.036 .064 5 2065 ---- ---- .014A .014A .031 -.039 .070 2070 ---- ---- .015A .015A .034 -.044 .078 2075 ---- ---- .016A .016A .038 -.048 .086 2 2080 ---- ---- .017A .017A .041 -.054 .095 1 2085 ---- .105B .018A .018A .046 -.058 .104 2090 ---- .116B .020A .020A .051 -.064 .115 2095 ---- .129B .021A .021A .056 -.071 .127 2100 ---- .143B .023A .023A .062 -.078 1 .140 4 2105 ---- .158B .024A .024A .068 -.085 .153 2110 .154 .175B .026A .026A .076 -.092 5 .168 2115 ---- .193B .029A .029A .084 -.100 .184 2120 ---- .212B .031A .031A .093 -.109 .202 2125 ---- .232B .034A .222B .103 -.118 .221 2130 ---- .255B .037A .250B .114 -.127 .241 2135 ---- .280B .040A .265B .126 -.136 .262 2140 ---- .304B .043A .288B .140 -.145 .285 2145 ---- .331B .047A .047A .154 -.155 .309 2150 .112 .200 .052A .138B .170 -.164 7 .334 2155 .185 .185 .054 .054 .188 -.174 6 .362 2160 ---- ---- .062A .062A .207 -.183 .390 2165 ---- .423B .069A .069A .227 -.193 .420 1 2170 ---- .470B .077A .468B .249 -.203 .452 2175 ---- .492B .084A .492B .273 -.212 .485 14 14 2180 ---- ---- .093A .093A .298 -.222 .520 2185 ---- ---- .103A .103A .324 -.232 .556 2190 ---- ---- .113A .113A .352 -.241 .593 4 2195 ---- ---- .125A .125A .382 -.250 .632 3 2200 ---- ---- .139A .139A .413 -.259 .672 2205 ---- ---- .155A .155A .445 -.267 .712 2210 ---- ---- .171A .171A .479 -.275 .754 2215 ---- ---- .189A .189A .515 -.282 .797 2220 ---- ---- .208A .208A .551 -.289 .840 2225 ---- ---- .228A .228A .589 -.295 .884 2230 ---- ---- .250A .250A .628 -.300 .928 2235 ---- ---- .274A .274A .668 -.305 .973 1 2240 ---- ---- .299A .299A .709 -.310 1.019 2245 ---- ---- .325A .325A .751 -.313 1.064 2250 ---- 1.111B .353A .353A .794 -.316 1.110 2255 ---- ---- .382A .382A .837 -.320 1.157 2260 ---- ---- .413A .413A .881 -.323 1.204 2265 ---- ---- .447A .447A .926 -.325 1.251 2270 ---- ---- .482A .482A .971 -.327 1.298 2275 ---- 1.347B .511A .511A 1.017 -.329 1.346 2280 ---- ---- .612A .612A 1.063 -.330 1.393 2285 ---- ---- .649A .649A 1.110 -.331 1.441 2290 ---- ---- .687A .687A 1.157 -.332 1.489 2295 ---- ---- .726A .726A 1.204 -.333 1.537 2300 ---- 1.589B .701A .701A 1.251 -.335 1.586 2305 ---- ---- .805A .805A 1.299 -.335 1.634 2310 ---- ---- .846A .846A 1.347 -.336 1.683 2315 ---- ---- .889A .889A 1.395 -.336 1.731 2320 ---- ---- .933A .933A 1.443 -.337 1.780 2325 ---- ---- .915A .915A 1.491 -.338 1.829 2350 ---- ---- 1.145A 1.145A 1.734 -.341 2.075 2375 ---- ---- 1.383A 1.383A 1.980 -.342 2.322 2400 ---- ---- 1.625A 1.625A 2.227 -.342 2.569 2425 ---- ---- ---- ---- 2.475 -.343 2.818 2450 ---- ---- ---- ---- 2.723 -.344 3.067 2475 ---- ---- ---- ---- 2.972 -.344 3.316 2500 ---- ---- ---- ---- 3.221 -.344 3.565 2525 ---- ---- ---- ---- 3.471 -.344 3.815 2550 ---- ---- ---- ---- 3.720 -.345 4.065 2575 ---- ---- ---- ---- 3.970 -.344 4.314 2600 ---- ---- ---- ---- 4.220 -.344 4.564 2625 ---- ---- ---- ---- 4.469 -.345 4.814 2650 ---- ---- ---- ---- 4.719 -.345 5.064 2675 ---- ---- ---- ---- 4.969 -.345 5.314 2700 ---- ---- ---- ---- 5.219 -.345 5.564 2725 ---- ---- ---- ---- 5.469 -.345 5.814 TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 20 61 M2S DEC22 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 5.781 +.345 5.436 1625 ---- ---- ---- ---- 5.531 +.345 5.186 1650 ---- ---- ---- ---- 5.281 +.345 4.936 1675 ---- ---- ---- ---- 5.031 +.345 4.686 1700 ---- ---- ---- ---- 4.781 +.344 4.437 1725 ---- ---- ---- ---- 4.531 +.344 4.187 1750 ---- ---- ---- ---- 4.282 +.344 3.938 1775 ---- ---- ---- ---- 4.033 +.344 3.689 1800 ---- ---- ---- ---- 3.784 +.344 3.440 1825 ---- ---- ---- ---- 3.535 +.343 3.192 1850 ---- ---- ---- ---- 3.287 +.342 2.945 1875 ---- ---- ---- ---- 3.039 +.340 2.699 1900 ---- ---- ---- ---- 2.792 +.338 2.454 1925 ---- ---- ---- ---- 2.546 +.336 2.210 1950 ---- 2.084B 1.963A 2.083B 2.302 +.333 1.969 1975 ---- 2.115B 1.725A 2.115B 2.059 +.327 1.732 2000 ---- 2.139B 1.494A 2.139B 1.819 +.319 1.500 2005 ---- ---- ---- ---- 1.772 +.317 1.455 2010 ---- ---- ---- ---- 1.725 +.315 1.410 2015 ---- ---- ---- ---- 1.678 +.313 1.365 2020 ---- ---- ---- ---- 1.631 +.311 1.320 2025 ---- 2.169B 1.269A 2.169B 1.584 +.308 1.276 2030 ---- 1.271B ---- ---- 1.538 +.305 1.233 2035 ---- 1.255B ---- ---- 1.492 +.303 1.189 2040 ---- 1.271B ---- ---- 1.446 +.299 1.147 2045 ---- 1.274B ---- ---- 1.401 +.296 1.105 2050 ---- 1.930B 1.058A 1.930B 1.356 +.293 1.063 2055 ---- 1.279B ---- ---- 1.311 +.289 1.022 2060 ---- 1.299B ---- ---- 1.267 +.285 .982 2065 ---- 1.288B ---- ---- 1.223 +.281 .942 2070 ---- 1.287B ---- ---- 1.180 +.277 .903 2075 ---- 1.695B .860A 1.695B 1.138 +.273 .865 2080 ---- 1.297B ---- ---- 1.095 +.267 .828 2085 ---- 1.318B ---- ---- 1.054 +.263 .791 2090 ---- 1.286B ---- ---- 1.013 +.258 .755 2095 ---- 1.314B .676A .676A .973 +.253 .720 2100 ---- 1.465B .643A .643A .934 +.248 .686 2105 ---- 1.285B .612A .612A .895 +.242 .653 2110 ---- 1.300B .582A .582A .857 +.236 .621 2115 ---- 1.252B .552A .552A .820 +.230 .590 2120 ---- 1.205B .523A .523A .783 +.223 .560 2125 ---- 1.243B .496A .496A .748 +.217 .531 2130 .655 1.115B .470A .637A .714 +.211 1 .503 1 1 2135 ---- 1.071B .446A .446A .680 +.204 .476 2140 ---- 1.028B .423A .423A .647 +.197 .450 2145 ---- .987B .414A .713B .616 +.191 .425 2150 ---- 1.034B ---- 1.034B .585 +.184 .401 6 2155 ---- .906B ---- .709B .555 +.177 .378 2160 ---- .865B ---- .709B .527 +.170 .357 2 2165 ---- .827B ---- .710B .499 +.163 .336 2170 ---- .790B .309A .309A .473 +.157 .316 2175 ---- .840B .275A .275A .447 +.149 .298 2180 ---- .716B .258A .258A .422 +.142 .280 2185 ---- .714B .243A .243A .399 +.136 .263 2190 ---- .737B .229A .229A .377 +.129 .248 2195 ---- .704B .216A .216A .355 +.122 .233 2200 ---- .672B .202A .202A .335 +.116 .219 2205 ---- .640B .190A .190A .315 +.110 .205 2210 ---- .610B .179A .179A .297 +.104 .193 2215 ---- .580B .169A .169A .279 +.098 .181 2220 ---- .551B .158A .158A .263 +.093 .170 2225 ---- .524B .150A .150A .247 +.087 .160 2230 ---- .497B .141A .141A .232 +.082 .150 2235 ---- .472B .132A .132A .218 +.077 .141 2240 ---- .447B .126A .126A .205 +.072 .133 2245 ---- .424B .118A .118A .193 +.068 .125 2250 ---- .401B .112A .112A .181 +.063 .118 2255 ---- .379B .106A .106A .170 +.059 .111 1 2260 ---- .358B .100A .100A .160 +.056 .104 2265 ---- .338B .095A .095A .150 +.052 .098 2270 ---- .318B .090A .090A .141 +.048 .093 2275 ---- .300B .085A .085A .133 +.045 .088 2280 .186 .283B .081A .283B .125 +.042 4 .083 3 2285 ---- .267B ---- .264B .117 +.039 .078 2290 ---- .251B ---- .251B .110 +.036 .074 2295 ---- .237B ---- .235B .104 +.034 .070 2300 ---- .222B ---- .222B .098 +.032 .066 2305 ---- .209B ---- .209B .092 +.029 .063 9 2310 ---- .197B ---- .197B .087 +.027 .060 2315 ---- .185B ---- .185B .082 +.025 .057 2320 ---- .172B ---- .172B .078 +.024 .054 2325 ---- .162B ---- .162B .073 +.022 .051 2350 ---- .119B ---- .119B .056 +.016 .040 2375 ---- .087B ---- .087B .043 +.011 .032 2400 ---- .064B ---- .064B .034 +.008 .026 2425 ---- .047B ---- .047B .027 +.006 .021 2450 ---- .036B ---- .036B .022 +.004 .018 2475 ---- .028B ---- .027B .018 +.003 .015 2500 ---- .022B ---- .022B .015 +.002 .013 2525 ---- .016B ---- .016B .013 +.002 .011 2550 ---- .012B ---- .012B .011 +.001 .010 2575 ---- .010B ---- .010B .010 +.001 .009 2600 ---- ---- ---- ---- .009 +.001 .008 2625 ---- ---- ---- ---- .008 +.001 .007 2650 ---- ---- ---- ---- .007 UNCH .007 2675 ---- ---- ---- ---- .006 UNCH .006 2700 ---- ---- ---- ---- .006 UNCH .006 2725 ---- ---- ---- ---- .005 UNCH .005 M2S JAN23 Silver Weekly Monday Option - Week 2 CALL 1600 ---- ---- ---- ---- 5.783 +.344 5.439 1625 ---- ---- ---- ---- 5.534 +.342 5.192 1650 ---- ---- ---- ---- 5.286 +.341 4.945 1675 ---- ---- ---- ---- 5.039 +.341 4.698 1700 ---- ---- ---- ---- 4.793 +.340 4.453 1725 ---- ---- ---- ---- 4.547 +.338 4.209 1750 ---- ---- ---- ---- 4.302 +.337 3.965 1775 ---- ---- ---- ---- 4.059 +.335 3.724 1800 ---- 3.598B 3.479A 3.596B 3.817 +.333 3.484 1825 ---- 3.670B 3.241A 3.670B 3.576 +.330 3.246 1850 ---- 3.715B 3.005A 3.715B 3.337 +.327 3.010 1875 ---- 3.691B 2.774A 3.691B 3.102 +.324 2.778 1900 ---- 3.453B 2.547A 3.451B 2.869 +.319 2.550 1925 ---- 3.217B 2.325A 3.217B 2.641 +.313 2.328 1950 ---- 2.984B 2.110A 2.983B 2.417 +.304 2.113 1975 ---- 2.756B 1.903A 2.754B 2.201 +.296 1.905 2000 ---- 2.532B 1.704A 2.532B 1.991 +.284 1.707 2010 ---- ---- ---- ---- 1.910 +.279 1.631 2015 ---- ---- ---- ---- 1.870 +.277 1.593 2020 ---- ---- ---- ---- 1.830 +.274 1.556 2025 ---- 2.315B 1.516A 2.313B 1.791 +.272 1.519 2030 ---- ---- ---- ---- 1.752 +.269 1.483 2035 ---- ---- ---- ---- 1.714 +.267 1.447 2040 ---- ---- ---- ---- 1.676 +.264 1.412 2045 ---- ---- ---- ---- 1.638 +.261 1.377 2050 ---- 2.104B 1.341A 2.102B 1.601 +.258 1.343 2055 ---- ---- ---- ---- 1.564 +.255 1.309 2060 ---- ---- ---- ---- 1.528 +.253 1.275 2065 ---- ---- ---- ---- 1.492 +.250 1.242 2070 ---- ---- ---- ---- 1.457 +.247 1.210 2075 ---- 1.902B ---- 1.900B 1.422 +.244 1.178 2080 ---- ---- ---- ---- 1.388 +.241 1.147 2085 ---- ---- ---- ---- 1.354 +.238 1.116 2090 ---- ---- ---- ---- 1.321 +.236 1.085 2095 ---- ---- ---- ---- 1.288 +.233 1.055 2100 ---- 1.709B ---- 1.707B 1.256 +.230 1.026 2105 ---- .999B ---- .999B 1.224 +.227 .997 2110 ---- 1.006B ---- 1.003B 1.193 +.224 .969 2115 ---- 1.009B ---- 1.009B 1.162 +.221 .941 2120 ---- 1.009B ---- 1.009B 1.132 +.218 .914 2125 ---- 1.528B ---- 1.528B 1.103 +.216 .887 2130 ---- 1.020B ---- 1.020B 1.074 +.213 .861 2135 ---- 1.033B ---- 1.033B 1.045 +.210 .835 2140 ---- 1.030B ---- 1.029B 1.017 +.206 .811 2145 ---- 1.035B ---- 1.034B .990 +.204 .786 2150 ---- 1.355B ---- 1.355B .963 +.200 .763 2155 ---- 1.054B ---- 1.054B .936 +.196 .740 2160 ---- 1.056B ---- 1.056B .911 +.194 .717 2165 ---- 1.058B ---- 1.058B .885 +.190 .695 2170 ---- 1.073B ---- 1.071B .860 +.186 .674 2175 ---- 1.195B ---- 1.195B .836 +.183 .653 2180 ---- 1.056B ---- 1.056B .812 +.179 .633 2185 ---- 1.053B ---- 1.053B .789 +.176 .613 2190 ---- 1.053B ---- 1.053B .766 +.172 .594 2195 ---- 1.076B ---- 1.076B .744 +.168 .576 2200 ---- 1.048B ---- 1.048B .722 +.164 .558 2205 ---- 1.020B ---- 1.020B .701 +.161 .540 2210 ---- 1.007B ---- 1.007B .681 +.158 .523 2215 .673 .981B .673 .981B .660 ---- 1 ---- 2220 ---- ---- ---- .485A .641 ---- ---- 2225 ---- .929B ---- .929B .621 +.145 .476 2230 .580 .904B .580 .904B .603 ---- 1 ---- 2235 ---- ---- ---- .440A .584 ---- ---- 2240 ---- ---- ---- .427A .567 ---- ---- 2245 ---- ---- ---- .414A .549 ---- ---- 2250 ---- .809B ---- .809B .532 +.127 .405 2275 ---- .702B ---- .702B .455 +.111 .344 2300 ---- .607B ---- .607B .387 +.095 .292 2325 ---- .523B ---- .523B .330 +.082 .248 2350 .271 .449B .271 .449B .280 +.069 8 .211 2375 ---- .385B ---- .385B .239 +.059 .180 2400 ---- .330B ---- .330B .204 +.050 .154 2425 ---- .282B ---- .282B .174 +.042 .132 2450 ---- .241B ---- .241B .149 +.035 .114 2475 ---- .207B ---- .207B .128 +.029 .099 2500 ---- .178B ---- .178B .111 +.025 .086 2525 ---- .153B ---- .153B .096 +.021 .075 2550 ---- .131B ---- .131B .083 +.017 .066 2575 .113 .115B .113 .115B .073 +.015 5 .058 2600 ---- .100B ---- .100B .064 +.012 .052 2625 ---- ---- ---- .054A .056 ---- ---- 2650 ---- ---- ---- .049A .049 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 1 22 M2S DEC22 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 -.001 .002 1675 ---- ---- ---- ---- .002 UNCH .002 1700 ---- ---- ---- ---- .002 -.001 .003 1725 ---- ---- ---- ---- .003 UNCH .003 1750 ---- ---- ---- ---- .003 -.001 .004 1775 ---- ---- ---- ---- .004 -.002 .006 1800 ---- ---- ---- ---- .005 -.002 .007 1 1825 ---- ---- .008A .008A .007 -.002 .009 1850 ---- ---- .009A .009A .008 -.004 .012 1875 ---- ---- .010A .010A .011 -.004 .015 1900 ---- ---- .012A .012A .014 -.006 .020 1 1 1925 ---- ---- .014A .014A .018 -.008 .026 1950 ---- ---- .017A .017A .023 -.012 .035 1975 ---- ---- .020A .020A .030 -.018 .048 2000 ---- ---- .025A .025A .040 -.026 .066 2005 ---- ---- .026A .026A .043 -.027 .070 2010 ---- ---- .028A .028A .045 -.030 .075 2015 ---- ---- .029A .029A .048 -.032 .080 2020 ---- ---- .031A .031A .051 -.035 .086 2025 ---- ---- .032A .032A .055 -.037 .092 2030 ---- ---- .034A .034A .058 -.040 .098 2035 ---- ---- .036A .036A .062 -.043 .105 2040 ---- .113B .038A .038A .067 -.045 .112 2045 ---- .121B .040A .040A .071 -.049 .120 2050 ---- .130B .042A .042A .076 -.052 .128 2055 ---- .141B .044A .044A .082 -.055 .137 2060 ---- .150B .047A .047A .087 -.060 .147 1 2065 ---- .162B .049A .049A .094 -.063 .157 2070 ---- .173B .052A .052A .100 -.068 .168 2075 ---- .186B .055A .055A .108 -.072 .180 2080 ---- .200B .059A .059A .116 -.076 .192 2085 ---- .215B .062A .062A .124 -.082 .206 2090 ---- .230B .066A .221B .133 -.087 .220 2095 ---- .248B .069A .238B .143 -.092 .235 2100 ---- .265B .073A .255B .153 -.098 .251 10 2105 ---- .283B .078A .278B .165 -.103 .268 2110 ---- .302B .083A .290B .177 -.108 .285 2115 ---- .322B .088A .312B .189 -.115 .304 2120 ---- .345B .094A .333B .203 -.121 .324 2125 ---- .366B .100A .100A .218 -.127 .345 2130 ---- .390B .107A .376B .233 -.134 .367 2135 ---- .414B .114A .406B .249 -.141 .390 2140 ---- .440B .122A .429B .267 -.147 .414 1 2145 ---- .466B .130A .454B .285 -.154 .439 1 2150 ---- ---- .140A .140A .304 -.161 .465 1 2155 ---- ---- .149A .149A .325 -.167 .492 2160 ---- ---- .160A .160A .346 -.174 .520 2165 ---- ---- .172A .172A .368 -.182 .550 2170 ---- .591B .186A .186A .392 -.188 .580 2175 ---- .633B .198A .624B .416 -.195 .611 2180 ---- .667B .212A .665B .441 -.203 .644 2185 ---- .702B .229A .700B .468 -.209 .677 2190 ---- .735B .244A .735B .495 -.216 .711 1 2195 ---- ---- .261A .261A .524 -.222 .746 2200 ---- ---- .279A .279A .553 -.229 .782 2205 ---- ---- .297A .297A .584 -.235 .819 2210 ---- ---- .317A .317A .615 -.241 .856 2215 ---- ---- .338A .338A .648 -.246 .894 2220 ---- ---- .359A .359A .681 -.252 .933 2225 ---- ---- .382A .382A .715 -.258 .973 2230 ---- ---- .406A .406A .751 -.262 1.013 2235 ---- ---- .430A .430A .787 -.267 1.054 2240 ---- ---- .456A .456A .823 -.273 1.096 2245 ---- ---- .483A .483A .861 -.277 1.138 2250 ---- ---- .510A .510A .899 -.282 1.181 2255 ---- ---- .538A .538A .938 -.286 1.224 2260 ---- ---- .567A .567A .978 -.289 1.267 2265 ---- ---- .597A .597A 1.018 -.293 1.311 2270 ---- ---- .630A .630A 1.059 -.296 1.355 2275 ---- 1.402B .659A .659A 1.101 -.299 1.400 2280 ---- ---- .695A .695A 1.143 -.302 1.445 2285 ---- ---- .729A .729A 1.185 -.306 1.491 2290 ---- ---- .763A .763A 1.228 -.308 1.536 2295 ---- ---- .799A .799A 1.272 -.310 1.582 2300 ---- 1.631B .832A .832A 1.316 -.313 1.629 2305 ---- ---- .956A .956A 1.360 -.315 1.675 2310 ---- ---- .993A .993A 1.405 -.317 1.722 2315 ---- ---- 1.031A 1.031A 1.450 -.319 1.769 2320 ---- ---- 1.070A 1.070A 1.495 -.321 1.816 2325 ---- 1.867B 1.024A 1.024A 1.541 -.322 1.863 2350 ---- 2.105B 1.230A 1.230A 1.773 -.329 2.102 2375 ---- 2.348B 1.448A 1.448A 2.010 -.334 2.344 2400 ---- ---- 1.678A 1.678A 2.251 -.336 2.587 2425 ---- ---- 1.910A 1.910A 2.494 -.339 2.833 2450 ---- ---- 2.147A 2.147A 2.739 -.340 3.079 2475 ---- ---- 2.389A 2.389A 2.985 -.341 3.326 2500 ---- ---- ---- ---- 3.232 -.342 3.574 2525 ---- ---- ---- ---- 3.479 -.343 3.822 2550 ---- ---- ---- ---- 3.727 -.344 4.071 2575 ---- ---- ---- ---- 3.976 -.344 4.320 2600 ---- ---- ---- ---- 4.225 -.344 4.569 2625 ---- ---- ---- ---- 4.474 -.344 4.818 2650 ---- ---- ---- ---- 4.723 -.344 5.067 2675 ---- ---- ---- ---- 4.972 -.345 5.317 2700 ---- ---- ---- ---- 5.222 -.344 5.566 2725 ---- ---- ---- ---- 5.471 -.345 5.816 M2S JAN23 Silver Weekly Monday Option - Week 2 PUT 1600 ---- ---- ---- ---- .011 -.002 .013 1625 ---- ---- ---- ---- .013 -.003 .016 1650 ---- ---- ---- ---- .016 -.003 .019 1675 ---- ---- .021A .021A .019 -.004 .023 1700 ---- ---- .024A .024A .022 -.006 .028 1725 ---- ---- .027A .027A .027 -.007 .034 1750 ---- ---- .030A .030A .032 -.008 .040 1775 ---- ---- .035A .035A .039 -.009 .048 1800 ---- ---- .040A .040A .046 -.012 .058 1825 ---- ---- .046A .046A .055 -.014 .069 1850 ---- ---- .053A .053A .066 -.018 .084 1875 ---- ---- .062A .062A .080 -.021 .101 1900 ---- ---- .072A .072A .097 -.026 .123 1925 ---- ---- .086A .086A .118 -.032 .150 1950 ---- ---- .102A .102A .144 -.040 .184 1975 ---- ---- .122A .122A .177 -.048 .225 2000 ---- ---- .148A .148A .217 -.059 .276 2010 ---- ---- .159A .159A .235 -.065 .300 2015 ---- ---- .165A .165A .245 -.067 .312 2020 ---- ---- .172A .172A .255 -.070 .325 2025 ---- ---- .178A .178A .266 -.072 .338 2030 ---- ---- .185A .185A .277 -.074 .351 2035 ---- ---- .193A .193A .288 -.077 .365 2040 ---- ---- .200A .200A .300 -.080 .380 2045 ---- ---- .208A .208A .312 -.083 .395 2050 ---- ---- .216A .216A .325 -.085 .410 2055 ---- ---- .225A .225A .338 -.088 .426 2060 ---- ---- .233A .233A .351 -.092 .443 2065 ---- ---- .243A .243A .366 -.093 .459 2070 ---- ---- .252A .252A .380 -.097 .477 2075 ---- ---- .262A .262A .395 -.100 .495 2080 ---- ---- .272A .272A .411 -.102 .513 2085 ---- ---- .283A .283A .427 -.105 .532 2090 .391 .391 .294A .294A .443 -.108 14 .551 2095 ---- ---- .305A .305A .460 -.111 .571 2100 ---- ---- .317A .317A .478 -.113 .591 2105 ---- ---- .330A .330A .496 -.116 .612 2110 ---- ---- .342A .342A .515 -.119 .634 2115 .521 .521 .356A .529B .534 -.122 5 .656 2120 ---- ---- .369A .369A .554 -.125 .679 2125 ---- ---- .383A .383A .574 -.128 .702 2130 ---- ---- .398A .398A .594 -.131 .725 2135 ---- ---- .413A .413A .616 -.134 .750 2140 ---- ---- .429A .429A .638 -.137 .775 2145 .646 .646 .447A .655B .660 -.140 1 .800 2150 ---- ---- .464A .464A .683 -.143 .826 2155 ---- ---- .481A .481A .706 -.147 .853 2160 .720 .720 .499A .724B .730 -.150 1 .880 2165 ---- ---- .517A .517A .755 -.153 .908 2170 ---- ---- .536A .536A .780 -.157 .937 2175 ---- ---- .555A .555A .805 -.161 .966 2180 ---- ---- .575A .575A .831 -.165 .996 2185 ---- ---- .595A .595A .858 -.168 1.026 2190 ---- ---- .616A .616A .885 -.172 1.057 2195 ---- ---- .637A .637A .912 -.176 1.088 2200 ---- ---- .659A .659A .941 -.179 1.120 2205 ---- ---- .682A .682A .969 -.183 1.152 2210 ---- ---- .705A .705A .998 -.187 1.185 2215 ---- ---- ---- .728A 1.028 ---- ---- 2220 ---- ---- ---- .752A 1.058 ---- ---- 2225 ---- ---- .777A .777A 1.089 -.197 1.286 2230 1.162 1.162 .802A 1.179B 1.120 ---- 1 ---- 2235 ---- ---- ---- .827A 1.151 ---- ---- 2240 ---- ---- ---- .854A 1.183 ---- ---- 2245 1.292 1.292 .880A 1.282B 1.216 ---- 2 ---- 2250 ---- ---- .907A .907A 1.249 -.216 1.465 2275 ---- ---- 1.052A 1.052A 1.420 -.233 1.653 2300 ---- ---- 1.206A 1.206A 1.602 -.248 1.850 2325 ---- ---- 1.374A 1.374A 1.793 -.262 2.055 2350 ---- ---- 1.549A 1.549A 1.993 -.274 2.267 2375 ---- ---- 1.736A 1.736A 2.201 -.284 2.485 2400 ---- ---- 1.932A 1.932A 2.415 -.294 2.709 2425 ---- 2.937B 2.133A 2.133A 2.635 -.301 2.936 2450 ---- ---- 2.343A 2.343A 2.859 -.309 3.168 2475 ---- 3.404B 2.559A 2.559A 3.088 -.314 3.402 2500 ---- 3.641B 2.778A 2.778A 3.319 -.320 3.639 2525 ---- 3.880B 3.003A 3.003A 3.554 -.324 3.878 2550 ---- 4.122B 3.232A 3.232A 3.791 -.327 4.118 2575 ---- 4.365B 3.464A 3.464A 4.030 -.330 4.360 2600 ---- 4.607B 3.700A 3.700A 4.270 -.333 4.603 2625 ---- ---- ---- 3.936A 4.512 ---- ---- 2650 ---- ---- ---- 4.175A 4.755 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 1 17 M3S DEC22 Silver Weekly Monday Option - Week 3 CALL 1600 ---- ---- ---- ---- 5.781 +.344 5.437 1625 ---- ---- ---- ---- 5.531 +.344 5.187 1650 ---- ---- ---- ---- 5.282 +.344 4.938 1675 ---- ---- ---- ---- 5.032 +.343 4.689 1700 ---- ---- ---- ---- 4.783 +.342 4.441 1725 ---- ---- ---- ---- 4.534 +.341 4.193 1750 ---- ---- ---- ---- 4.286 +.341 3.945 1775 ---- ---- ---- ---- 4.038 +.340 3.698 1800 ---- ---- ---- ---- 3.791 +.339 3.452 1825 ---- ---- ---- ---- 3.544 +.338 3.206 1850 ---- ---- ---- ---- 3.298 +.336 2.962 1875 ---- ---- ---- ---- 3.054 +.334 2.720 1900 ---- 2.708B 2.475A 2.708B 2.811 +.331 2.480 1925 ---- 2.750B 2.239A 2.750B 2.570 +.327 2.243 1950 ---- 2.772B 2.008A 2.772B 2.332 +.321 2.011 1975 ---- 2.683B 1.782A 2.683B 2.099 +.313 1.786 2000 ---- 2.446B 1.565A 2.446B 1.871 +.302 1.569 2005 ---- ---- ---- ---- 1.826 +.300 1.526 2010 ---- ---- ---- ---- 1.782 +.298 1.484 2015 ---- ---- ---- ---- 1.738 +.295 1.443 2020 ---- ---- ---- ---- 1.694 +.292 1.402 2025 ---- 2.210B 1.358A 2.209B 1.651 +.290 1.361 2030 ---- ---- ---- ---- 1.608 +.287 1.321 2035 ---- ---- ---- ---- 1.565 +.283 1.282 2040 ---- ---- ---- ---- 1.523 +.280 1.243 2045 ---- ---- ---- ---- 1.481 +.277 1.204 2050 ---- 1.983B 1.164A 1.983B 1.440 +.274 1.166 2055 ---- ---- ---- ---- 1.399 +.270 1.129 2060 ---- ---- ---- ---- 1.359 +.267 1.092 2065 ---- ---- ---- ---- 1.319 +.263 1.056 2070 ---- ---- ---- ---- 1.280 +.259 1.021 2075 ---- 1.760B .985A 1.760B 1.242 +.256 .986 2080 ---- ---- ---- ---- 1.204 +.253 .951 2085 ---- ---- ---- ---- 1.166 +.248 .918 2090 ---- ---- ---- ---- 1.129 +.244 .885 2095 ---- ---- ---- ---- 1.093 +.240 .853 2100 ---- 1.547B ---- 1.547B 1.058 +.237 .821 2105 ---- ---- ---- ---- 1.023 +.232 .791 2110 ---- ---- ---- ---- .989 +.228 .761 2115 ---- .735B ---- .735B .955 +.223 .732 2120 ---- .741B ---- .735B .922 +.219 .703 2125 ---- 1.344B ---- 1.344B .890 +.215 .675 2130 ---- .746B ---- .746B .859 +.211 .648 2135 ---- .749B ---- .749B .828 +.206 .622 2140 ---- .750B ---- .750B .798 +.201 .597 2145 ---- .751B ---- .751B .769 +.197 .572 2150 ---- 1.155B ---- 1.155B .740 +.192 .548 2155 ---- .757B ---- .754B .713 +.188 .525 2160 ---- .763B ---- .763B .685 +.182 .503 2165 ---- .766B ---- .766B .659 +.178 .481 2170 ---- .774B ---- .774B .633 +.173 .460 2175 ---- .979B ---- .979B .608 +.168 .440 2180 ---- .792B .405A .405A .584 +.163 .421 2185 ---- .770B .387A .387A .561 +.158 .403 2190 ---- .773B .371A .371A .538 +.153 .385 2195 ---- .768B .354A .354A .516 +.148 .368 2200 .504 .834B .338A .834B .494 +.143 1 .351 2205 ---- .805B .323A .323A .473 +.138 .335 2210 .461 .776B .309A .776B .453 +.133 1 .320 2215 ---- .748B .295A .295A .434 +.128 .306 2220 ---- .721B .282A .282A .415 +.123 .292 2225 ---- .695B .269A .269A .397 +.118 .279 2230 ---- .669B .258A .258A .380 +.114 .266 2235 ---- .644B .246A .246A .363 +.109 .254 2240 ---- .619B .236A .236A .347 +.105 .242 2245 ---- .596B .225A .225A .332 +.101 .231 2250 ---- .573B .215A .215A .317 +.096 .221 2255 ---- .550B .205A .205A .303 +.092 .211 2260 ---- .529B .196A .196A .289 +.088 .201 2275 ---- .467B .172A .172A .252 +.077 .175 2300 ---- .379B .138A .138A .199 +.059 .140 2325 ---- .304B ---- .304B .158 +.046 .112 2350 ---- .243B ---- .243B .126 +.035 .091 2375 ---- .192B ---- .192B .101 +.027 .074 2400 ---- .153B ---- .153B .082 +.021 .061 2425 ---- .121B ---- .121B .067 +.016 .051 2450 ---- .098B ---- .098B .056 +.013 .043 2475 ---- .078B ---- .078B .047 +.010 .037 2500 ---- .064B ---- .064B .040 +.008 .032 2525 ---- .053B ---- .053B .034 +.007 .027 2550 ---- .044B ---- .044B .030 +.006 .024 2575 ---- .037B ---- .037B .026 +.005 .021 2600 ---- .032B ---- .032B .023 +.004 .019 2625 ---- .028B ---- .028B .020 +.003 .017 2650 ---- .024B ---- .024B .018 +.003 .015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 M3S DEC22 Silver Weekly Monday Option - Week 3 PUT 1600 ---- ---- ---- ---- .003 -.002 .005 1625 ---- ---- ---- ---- .004 -.001 .005 1650 ---- ---- ---- ---- .004 -.003 .007 1675 ---- ---- ---- ---- .005 -.003 .008 1700 ---- ---- ---- ---- .006 -.004 .010 1725 ---- ---- ---- ---- .008 -.003 .011 1750 ---- ---- .012A .012A .009 -.005 .014 1775 ---- ---- .013A .013A .012 -.005 .017 1800 ---- ---- .015A .015A .014 -.006 .020 1825 ---- ---- .017A .017A .017 -.008 .025 1850 ---- ---- .020A .020A .021 -.009 .030 1875 ---- ---- .023A .023A .027 -.011 .038 1900 ---- ---- .027A .027A .034 -.013 .047 1925 ---- ---- .032A .032A .043 -.018 .061 1950 ---- ---- .039A .039A .055 -.024 .079 1975 ---- .105B .047A .047A .071 -.032 .103 2000 ---- .140B .058A .058A .093 -.042 .135 2005 ---- .148B .061A .061A .098 -.045 .143 2010 ---- .156B .064A .064A .104 -.047 .151 2015 ---- .165B .067A .067A .110 -.049 .159 2020 ---- .175B .070A .070A .116 -.052 .168 2025 ---- .184B .073A .073A .122 -.055 .177 2030 ---- .195B .077A .077A .129 -.058 .187 2035 ---- .206B .080A .080A .137 -.061 .198 2040 ---- .217B .084A .084A .144 -.065 .209 2045 ---- .229B .089A .089A .153 -.067 .220 2050 ---- .242B .093A .093A .161 -.071 .232 2055 ---- .257B .098A .098A .170 -.075 .245 2060 ---- .271B .103A .103A .180 -.078 .258 2065 ---- .284B .108A .108A .190 -.082 .272 2070 ---- .299B .114A .114A .201 -.085 .286 2075 ---- .315B .119A .119A .212 -.089 .301 2080 ---- .332B .126A .126A .224 -.093 .317 2085 ---- .349B .132A .132A .237 -.096 .333 2090 ---- .367B .139A .139A .250 -.100 .350 2095 ---- .388B .147A .147A .264 -.104 .368 1 2100 .283 .408B .155A .155A .278 -.108 2 .386 2105 ---- .428B .163A .163A .293 -.112 .405 2110 ---- .449B .172A .172A .309 -.116 .425 2115 ---- .471B .181A .449B .325 -.121 .446 2120 ---- .494B .191A .191A .342 -.125 .467 2125 .326 .517B .201A .357B .360 -.130 5 .490 2130 ---- .541B .212A .518B .379 -.134 .513 2135 ---- .566B .223A .223A .398 -.138 .536 2140 ---- .591B .235A .576B .418 -.143 .561 2145 ---- ---- .248A .248A .439 -.147 .586 2150 ---- ---- .261A .261A .460 -.152 .612 2155 ---- ---- .275A .275A .482 -.157 .639 2160 ---- ---- .289A .289A .505 -.161 .666 2165 ---- ---- .304A .304A .528 -.167 .695 2170 ---- ---- .322A .322A .552 -.172 .724 2175 ---- ---- .338A .338A .577 -.177 .754 2180 ---- ---- .355A .355A .603 -.181 .784 2185 ---- ---- .373A .373A .629 -.187 .816 2190 ---- ---- .392A .392A .656 -.192 .848 2195 ---- ---- .411A .411A .684 -.197 .881 2200 ---- ---- .431A .431A .713 -.201 .914 2205 ---- ---- .452A .452A .742 -.206 .948 2210 ---- ---- .474A .474A .772 -.211 .983 2215 ---- ---- .496A .496A .802 -.216 1.018 2220 .783 .836B .519A .519A .834 -.220 4 1.054 2225 ---- ---- .542A .542A .866 -.225 1.091 2230 ---- ---- .567A .567A .898 -.230 1.128 2235 ---- ---- .592A .592A .931 -.235 1.166 2240 ---- ---- .617A .617A .965 -.239 1.204 2245 ---- ---- .644A .644A 1.000 -.243 1.243 2250 ---- ---- .671A .671A 1.035 -.248 1.283 2255 ---- ---- .699A .699A 1.071 -.252 1.323 2260 ---- ---- .729A .729A 1.107 -.256 1.363 2275 ---- ---- .817A .817A 1.219 -.268 1.487 2300 ---- ---- .979A .979A 1.416 -.285 1.701 2325 ---- 1.924B 1.157A 1.157A 1.625 -.298 1.923 2350 ---- 2.153B 1.350A 1.350A 1.842 -.309 2.151 2375 ---- 2.387B 1.552A 1.552A 2.067 -.317 2.384 2400 ---- 2.624B 1.762A 1.762A 2.297 -.324 2.621 2425 ---- 2.865B 1.982A 1.982A 2.532 -.329 2.861 2450 ---- 3.106B 2.208A 2.208A 2.770 -.332 3.102 2475 ---- ---- 2.439A 2.439A 3.011 -.335 3.346 2500 ---- ---- 2.673A 2.673A 3.254 -.336 3.590 2525 ---- ---- 2.913A 2.913A 3.498 -.338 3.836 2550 ---- ---- 3.153A 3.153A 3.744 -.339 4.083 2575 ---- ---- 3.395A 3.395A 3.990 -.340 4.330 2600 ---- ---- ---- ---- 4.236 -.341 4.577 2625 ---- ---- ---- ---- 4.484 -.341 4.825 2650 ---- ---- ---- ---- 4.731 -.342 5.073 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 1 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 11.781 +.345 11.436 10000 ---- ---- ---- ---- .001 UNCH .001 17 1025 ---- ---- ---- ---- 11.531 +.345 11.186 1050 ---- ---- ---- ---- 11.281 +.345 10.936 1075 ---- ---- ---- ---- 11.031 +.345 10.686 1100 ---- ---- ---- ---- 10.781 +.345 10.436 1125 ---- ---- ---- ---- 10.531 +.345 10.186 1150 ---- ---- ---- ---- 10.281 +.345 9.936 1175 ---- ---- ---- ---- 10.031 +.345 9.686 1200 ---- ---- ---- ---- 9.781 +.345 9.436 1225 ---- ---- ---- ---- 9.531 +.345 9.186 1250 ---- ---- ---- ---- 9.281 +.345 8.936 1275 ---- ---- ---- ---- 9.031 +.345 8.686 1300 ---- ---- ---- ---- 8.781 +.345 8.436 1325 ---- ---- ---- ---- 8.531 +.345 8.186 1350 ---- ---- ---- ---- 8.281 +.345 7.936 1375 ---- ---- ---- ---- 8.031 +.345 7.686 1 1400 ---- ---- ---- ---- 7.781 +.345 7.436 1 1425 ---- ---- ---- ---- 7.531 +.345 7.186 2 1450 ---- ---- ---- ---- 7.281 +.345 6.936 1 1475 ---- ---- ---- ---- 7.031 +.345 6.686 1 1500 ---- ---- ---- ---- 6.781 +.345 6.436 4 1525 ---- ---- ---- ---- 6.531 +.345 6.186 5 1550 ---- ---- ---- ---- 6.281 +.345 5.936 2 1575 ---- ---- ---- ---- 6.031 +.344 5.687 1 1600 ---- ---- ---- ---- 5.782 +.344 5.438 3 1625 ---- ---- ---- ---- 5.533 +.344 5.189 4 1630 ---- ---- ---- ---- 5.483 +.344 5.139 1635 ---- ---- ---- ---- 5.433 +.344 5.089 1640 ---- ---- ---- ---- 5.383 +.343 5.040 1645 ---- ---- ---- ---- 5.333 +.343 4.990 1650 ---- ---- ---- ---- 5.284 +.344 4.940 2 1655 ---- ---- ---- ---- 5.234 +.343 4.891 1660 ---- ---- ---- ---- 5.184 +.343 4.841 1665 ---- ---- ---- ---- 5.134 +.343 4.791 1 1670 ---- ---- ---- ---- 5.084 +.342 4.742 3 1675 ---- ---- ---- ---- 5.035 +.343 4.692 2 1680 ---- ---- ---- ---- 4.985 +.342 4.643 1685 ---- ---- ---- ---- 4.935 +.342 4.593 1690 ---- ---- ---- ---- 4.886 +.343 4.543 1 1695 ---- ---- ---- ---- 4.836 +.342 4.494 1700 ---- ---- ---- ---- 4.786 +.341 4.445 8 1705 ---- ---- ---- ---- 4.737 +.342 4.395 1710 ---- ---- ---- ---- 4.687 +.341 4.346 1715 ---- ---- ---- ---- 4.638 +.342 4.296 1 1720 ---- ---- ---- ---- 4.588 +.341 4.247 1 1725 ---- ---- ---- ---- 4.539 +.342 4.197 1 1730 ---- ---- ---- ---- 4.489 +.341 4.148 1735 ---- ---- ---- ---- 4.440 +.341 4.099 1 1740 ---- ---- ---- ---- 4.390 +.340 4.050 1745 ---- ---- ---- ---- 4.341 +.341 4.000 1 1750 ---- ---- ---- ---- 4.291 +.340 3.951 13 1755 ---- ---- ---- ---- 4.242 +.340 3.902 1760 ---- ---- ---- ---- 4.192 +.339 3.853 2 1765 ---- ---- ---- ---- 4.143 +.339 3.804 2 1770 ---- ---- ---- ---- 4.094 +.340 3.754 2 1775 ---- ---- ---- ---- 4.044 +.339 3.705 5 1780 ---- ---- ---- ---- 3.995 +.339 3.656 5 1785 ---- ---- ---- ---- 3.946 +.339 3.607 2 1790 ---- ---- ---- ---- 3.896 +.337 3.559 1795 ---- ---- ---- ---- 3.847 +.337 3.510 4 1800 3.900 4.390 3.900 4.390 3.798 +.337 2 3.461 4 518 1805 ---- ---- ---- ---- 3.749 +.337 3.412 1 1810 ---- ---- ---- ---- 3.700 +.337 3.363 2 1815 ---- ---- ---- ---- 3.651 +.336 3.315 1820 ---- ---- ---- ---- 3.602 +.336 3.266 1825 ---- ---- ---- ---- 3.553 +.335 3.218 134 1830 ---- ---- ---- ---- 3.504 +.335 3.169 2 1835 ---- ---- ---- ---- 3.455 +.334 3.121 1 1840 ---- ---- ---- ---- 3.407 +.334 3.073 4 1845 ---- ---- ---- ---- 3.358 +.334 3.024 2 1850 ---- 3.040B 2.969A 3.040B 3.310 +.334 2.976 18 1855 ---- ---- ---- ---- 3.261 +.333 2.928 8 1860 ---- ---- ---- ---- 3.213 +.333 2.880 1865 ---- ---- ---- ---- 3.164 +.331 2.833 2 1870 ---- ---- ---- ---- 3.116 +.331 2.785 2 1875 ---- 3.064B 2.731A 3.064B 3.068 +.331 2.737 3 56 1880 ---- ---- ---- ---- 3.020 +.330 2.690 10 1885 ---- ---- ---- ---- 2.972 +.329 2.643 31 1890 ---- ---- ---- ---- 2.924 +.328 2.596 3 1895 ---- ---- ---- ---- 2.876 +.327 2.549 2 1900 2.685 3.142B 2.496A 3.090A 2.828 +.326 15 2.502 122 1905 ---- ---- ---- ---- 2.781 +.326 2.455 15 1910 ---- ---- ---- ---- 2.733 +.324 2.409 4 1915 ---- ---- ---- ---- 2.686 +.324 2.362 55 1920 ---- ---- ---- ---- 2.639 +.323 2.316 3 1925 2.626 3.188B 2.264A 3.188B 2.592 +.322 6 2.270 58 1930 ---- ---- ---- ---- 2.545 +.320 2.225 3 1935 ---- ---- ---- ---- 2.498 +.319 2.179 7 1940 ---- ---- ---- ---- 2.452 +.318 2.134 6 1945 ---- ---- ---- ---- 2.405 +.316 2.089 63 1950 2.643 2.948B 2.038A 2.948B 2.359 +.315 6 2.044 96 1955 ---- ---- ---- ---- 2.313 +.313 2.000 7 1960 ---- ---- ---- ---- 2.267 +.311 1.956 4 1965 ---- 1.924B ---- ---- 2.222 +.310 1.912 1970 ---- 1.939B ---- ---- 2.176 +.307 1.869 2 1975 ---- 2.712B 1.819A 2.712B 2.131 +.305 1.826 1 89 1980 ---- 2.410B ---- 2.410B 2.086 +.303 1.783 26 1985 ---- 1.949B ---- ---- 2.042 +.301 1.741 5 1990 ---- 1.980B ---- ---- 1.997 +.298 1.699 3 1995 ---- 1.990B ---- 1.935B 1.954 +.297 1.657 6 2000 1.582 2.477B 1.582 1.840A 1.910 +.294 3 1.616 2 361 2005 ---- 2.020B ---- 1.847B 1.867 +.292 1.575 2 2010 ---- 2.028B ---- 1.803B 1.824 +.289 1.535 2 2015 ---- 2.004B ---- 1.762B 1.781 +.286 1.495 2 2020 ---- 2.019B ---- 1.719B 1.739 +.284 1.455 6 2025 1.993 2.252B 1.410A 2.252B 1.697 +.281 4 1.416 137 2030 ---- 2.012B ---- ---- 1.655 +.277 1.378 1 2035 ---- 2.103B ---- ---- 1.614 +.274 1.340 4 2040 ---- 2.067B ---- ---- 1.574 +.272 1.302 8 2045 ---- 2.023B ---- ---- 1.534 +.269 1.265 9 2050 1.502 2.031B 1.222A 2.031B 1.494 +.265 13 1.229 6 95 2055 ---- 1.934B ---- ---- 1.455 +.262 1.193 3 2060 ---- 1.891B ---- 1.685B 1.416 +.258 6 1.158 22 2065 ---- 1.849B ---- ---- 1.378 +.255 1.123 11 2070 ---- 1.806B 1.044A 1.044A 1.341 +.252 1.089 3 40 2075 ---- 1.816B 1.011A 1.011A 1.304 +.248 1.056 2 71 2080 ---- 1.724B .979A .979A 1.267 +.244 1.023 26 2085 ---- 1.683B .948A .948A 1.231 +.240 .991 3 6 2090 ---- 1.640B .917A .917A 1.196 +.237 .959 5 2095 ---- 1.599B .887A .887A 1.161 +.233 .928 12 2100 1.120 1.614B .857A 1.612 1.127 +.229 24 .898 630 2105 ---- 1.517B .829A .829A 1.094 +.225 .869 100 2110 ---- 1.478B .801A .801A 1.061 +.221 .840 10 2115 .957 1.439B .773A .952A 1.029 +.218 1 .811 5 2120 .998 1.404B .747A 1.131B .997 +.213 4 .784 1 49 2125 ---- 1.421B .723A .723A .966 +.209 6 .757 6 165 2130 ---- 1.326B .695A .695A .936 +.206 .730 13 2135 ---- 1.289B .670A .670A .906 +.201 .705 1 11 2140 .809 1.253B .646A .798A .877 +.197 10 .680 9 2145 ---- 1.220B .623A .623A .848 +.193 .655 2 11 2150 .828 1.240B .600A 1.240B .820 +.188 61 .632 136 528 2155 ---- 1.146B .578A .578A .793 +.184 .609 6 24 2160 .783 1.164B .557A .722A .767 +.181 2 .586 7 2165 .817 1.137B .537A 1.133B .741 +.176 1 .565 2 47 2170 .647 1.104 .517A 1.104 .715 +.171 4 .544 48 66 2175 .678 1.072B .497A 1.072B .691 +.168 62 .523 5 68 2180 ---- 1.040B .479A .479A .667 +.163 9 .504 5 2185 ---- 1.008B .460A .460A .643 +.159 .484 1 58 2190 .640 .979B .442A .979B .621 +.155 5 .466 1 4 2195 ---- .948B .426A .426A .599 +.151 .448 1 5 2200 .565 .924B .410A .924B .577 +.146 66 .431 52 795 2205 ---- .894B .394A .394A .556 +.142 .414 4 2210 .539 .866B .379A .866B .536 +.138 2 .398 7 8 2215 .833 .839B .364A .833 .516 +.133 6 .383 55 55 2220 .603 .812B .350A .807B .497 +.129 18 .368 43 2225 .526 .786B .337A .786B .479 +.126 167 .353 7 266 2230 .755 .761B .323A .758B .461 +.122 2 .339 8 9 2235 .543 .736B .309A .736B .444 +.118 2 .326 7 2240 .503 .712B .298A .402A .427 +.114 4 .313 10 20 2245 ---- .688B .287A .287A .411 +.110 .301 29 2250 .408 .665B .274A .664 .395 +.106 100 .289 16 904 2255 ---- .642B .265A .265A .380 +.102 .278 29 2260 ---- .620B .255A .255A .366 +.099 .267 12 2265 ---- .599B .245A .245A .352 +.095 .257 6 2270 .589 .589 .236A .586A .338 +.091 1 .247 29 2275 ---- .558B .227A .227A .325 +.088 35 .237 65 2280 ---- .538B .218A .218A .312 +.084 .228 6 185 2285 ---- .519B .210A .210A .300 +.081 .219 7 2290 ---- .501B .201A .201A .288 +.078 9 .210 6 2295 .396 .484B .194A .378A .277 +.075 2 .202 5 2300 .202 .466B .186A .466B .266 +.072 534 .194 90 1660 2305 ---- .450B .179A .179A .255 +.068 1 .187 54 2310 ---- .433B .173A .173A .245 +.066 .179 250 2315 ---- .417B .166A .166A .236 +.064 .172 7 2320 .307 .402B .160A .402B .226 +.060 19 .166 10 2325 .232 .387B .154A .219A .217 +.058 58 .159 5 145 2330 ---- .372B .148A .148A .208 +.055 .153 2 2335 .322 .358B .143A .358B .200 +.053 2 .147 6 2340 ---- .345B .139A .139A .192 +.051 .141 6 2345 ---- .332B .133A .133A .184 +.048 .136 21 2350 .132 .319B .128A .128A .177 +.046 116 .131 28 811 2355 .308 .308 .123A .308 .170 +.044 5 .126 21 2360 ---- .295B .119A .119A .163 +.042 .121 4 2365 ---- .284B .115A .115A .157 +.040 .117 3 2370 ---- .273B .111A .111A .151 +.039 .112 5 8 2375 .237 .261B .107A .261B .145 +.037 37 .108 13 65 2380 .158 .251B .103A .251B .139 +.035 13 .104 2 5 2385 .158 .242B .155 .129A .134 +.034 13 .100 30 2390 .152 .232B .096A .125A .129 +.032 3 .097 3 37 2395 .147 .223B .146 .120A .124 +.031 11 .093 29 2400 .120 .216 .120 .216 .119 +.029 296 .090 5 677 2405 .150 .206B .133 .206B .115 +.028 10 .087 6 2410 .141 .198B .141 .198B .110 +.026 3 .084 254 2415 ---- .190B ---- .190B .106 +.025 .081 26 2420 ---- .183B ---- .183B .102 +.024 .078 9 2425 ---- .176B ---- .176B .099 +.023 10 .076 10 372 2450 .136 .145B .136 .145B .083 +.018 37 .065 13 1089 2475 ---- .121B ---- .121B .070 +.015 10 .055 211 2500 .069 .100 .069 .100 .060 +.012 47 .048 14 813 2525 ---- .082B ---- .082B .051 +.010 11 .041 45 2550 .045 .070B .045 .070B .045 +.009 34 .036 10 560 2575 ---- .060B ---- .060B .039 +.008 .031 9 2600 .040 .055 .040 .055 .035 +.008 19 .027 13 547 2625 ---- .045B ---- .045B .031 +.007 .024 161 2650 ---- .039B ---- .039B .028 +.006 23 .022 5 35 2675 ---- .034B ---- .034B .025 +.006 .019 14 2700 .028 .031B .023 .031B .023 +.005 5 .018 6 301 2725 ---- .028B ---- .028B .021 +.005 .016 14 2750 ---- .025B ---- .025B .020 +.005 .015 16 2775 ---- .020B ---- .020B .018 +.004 .014 14 2800 .022 .026 .022 .026 .017 +.004 11 .013 63 452 2825 ---- .017B ---- .017B .016 +.004 1 .012 14 2850 ---- .015B ---- .015B .015 +.003 .012 5 2875 ---- .014B ---- .014B .014 +.003 .011 35 2900 .014 .017 .014 .017 .013 +.002 2 .011 18 2925 ---- .012B ---- .012B .013 +.002 .011 1 2950 .012 .012 .012 .012 .012 +.002 1 .010 11 2975 ---- .011B ---- .011B .012 +.002 .010 37 3000 .011 .012 .010 .012 .011 +.001 6 .010 8 1558 3025 ---- ---- ---- ---- .011 +.001 .010 3050 ---- ---- ---- ---- .010 +.001 .009 8 3075 ---- ---- ---- ---- .010 +.001 .009 1 3100 ---- ---- ---- ---- .009 UNCH .009 6 3125 ---- ---- ---- ---- .009 +.001 .008 1 3150 ---- ---- ---- ---- .009 +.001 .008 17 3175 ---- ---- ---- ---- .008 UNCH .008 3200 ---- ---- ---- ---- .008 +.001 .007 3225 ---- ---- ---- ---- .008 +.001 .007 3250 ---- ---- ---- ---- .007 UNCH .007 7 3300 ---- ---- ---- ---- .007 +.001 .006 6 3400 ---- ---- ---- ---- .006 +.001 .005 3500 ---- ---- ---- ---- .005 +.001 .004 23 3600 ---- ---- ---- ---- .004 +.001 .003 78 3700 ---- ---- ---- ---- .004 +.001 .003 3800 ---- ---- ---- ---- .003 +.001 .002 26 3900 ---- ---- ---- ---- .003 +.001 .002 4000 ---- ---- ---- ---- .002 +.001 .001 1998 4200 ---- ---- ---- ---- .002 +.001 .001 1 4500 ---- ---- ---- ---- .001 UNCH .001 20 5000 ---- ---- ---- ---- .001 UNCH .001 1993 6000 ---- ---- ---- ---- .001 UNCH .001 126 7000 ---- ---- ---- ---- .001 UNCH .001 19 775 ---- ---- ---- ---- 14.031 +.345 13.686 800 ---- ---- ---- ---- 13.781 +.345 13.436 825 ---- ---- ---- ---- 13.531 +.345 13.186 850 ---- ---- ---- ---- 13.281 +.345 12.936 875 ---- ---- ---- ---- 13.031 +.345 12.686 900 ---- ---- ---- ---- 12.781 +.345 12.436 925 ---- ---- ---- ---- 12.531 +.345 12.186 950 ---- ---- ---- ---- 12.281 +.345 11.936 975 ---- ---- ---- ---- 12.031 +.345 11.686 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 11.781 +.345 11.436 1025 ---- ---- ---- ---- 11.531 +.345 11.186 1050 ---- ---- ---- ---- 11.281 +.345 10.936 1075 ---- ---- ---- ---- 11.031 +.345 10.686 1100 ---- ---- ---- ---- 10.781 +.345 10.436 1125 ---- ---- ---- ---- 10.531 +.345 10.186 1150 ---- ---- ---- ---- 10.281 +.345 9.936 1175 ---- ---- ---- ---- 10.031 +.345 9.686 1200 ---- ---- ---- ---- 9.781 +.345 9.436 1225 ---- ---- ---- ---- 9.531 +.345 9.186 1250 ---- ---- ---- ---- 9.281 +.345 8.936 1275 ---- ---- ---- ---- 9.031 +.345 8.686 1300 ---- ---- ---- ---- 8.781 +.345 8.436 1325 ---- ---- ---- ---- 8.531 +.345 8.186 1350 ---- ---- ---- ---- 8.281 +.345 7.936 1375 ---- ---- ---- ---- 8.031 +.345 7.686 1400 ---- ---- ---- ---- 7.781 +.345 7.436 1 1425 ---- ---- ---- ---- 7.531 +.344 7.187 1 1450 ---- ---- ---- ---- 7.281 +.343 6.938 1475 ---- ---- ---- ---- 7.032 +.342 6.690 1500 ---- ---- ---- ---- 6.784 +.342 6.442 1525 ---- ---- ---- ---- 6.536 +.341 6.195 1550 ---- ---- ---- ---- 6.288 +.340 5.948 1575 ---- ---- ---- ---- 6.041 +.339 5.702 1600 ---- ---- ---- ---- 5.794 +.338 5.456 1 1625 ---- ---- ---- ---- 5.548 +.337 5.211 1650 ---- ---- ---- ---- 5.303 +.336 4.967 1675 ---- ---- ---- ---- 5.059 +.335 4.724 1700 ---- ---- ---- ---- 4.816 +.334 4.482 22 1725 ---- 4.421B 4.238A 4.420B 4.575 +.332 4.243 1 1730 ---- ---- ---- ---- 4.527 +.332 4.195 1735 ---- ---- ---- ---- 4.479 +.332 4.147 1740 ---- ---- ---- ---- 4.431 +.331 4.100 1745 ---- ---- ---- ---- 4.383 +.331 4.052 1750 ---- 4.497B 4.000A 4.497B 4.335 +.330 4.005 1 1755 ---- ---- ---- ---- 4.287 +.329 3.958 1760 ---- ---- ---- ---- 4.239 +.328 3.911 1765 ---- ---- ---- ---- 4.192 +.329 3.863 1770 ---- ---- ---- ---- 4.144 +.328 3.816 1775 ---- 4.541B 3.765A 4.540B 4.097 +.327 3.770 1780 ---- ---- ---- ---- 4.049 +.326 3.723 1785 ---- ---- ---- ---- 4.002 +.326 3.676 1790 ---- ---- ---- ---- 3.955 +.326 3.629 1795 ---- ---- ---- ---- 3.908 +.325 3.583 1800 4.092 4.456B 3.531A 4.456B 3.861 +.325 1 3.536 3 1805 ---- ---- ---- ---- 3.814 +.324 3.490 1810 ---- ---- ---- ---- 3.767 +.323 3.444 1815 ---- ---- ---- ---- 3.720 +.322 3.398 1820 ---- ---- ---- ---- 3.673 +.321 3.352 4 1825 ---- 4.216B 3.301A 4.216B 3.627 +.321 3.306 11 1830 ---- ---- ---- ---- 3.580 +.320 3.260 1835 ---- ---- ---- ---- 3.534 +.319 3.215 4 1840 ---- ---- ---- ---- 3.488 +.319 3.169 4 1845 ---- ---- ---- ---- 3.442 +.318 3.124 3 1850 ---- 3.980B 3.076A 3.980B 3.396 +.317 3.079 38 1855 ---- ---- ---- ---- 3.350 +.316 3.034 5 1860 ---- ---- ---- ---- 3.305 +.315 2.990 1865 ---- ---- ---- ---- 3.259 +.314 2.945 5 1870 ---- ---- ---- ---- 3.214 +.313 2.901 5 1875 ---- 3.747B 2.855A 3.746B 3.169 +.312 2.857 13 1880 ---- ---- ---- ---- 3.124 +.310 2.814 1885 ---- ---- ---- ---- 3.079 +.309 2.770 1890 ---- 2.784B ---- ---- 3.035 +.308 2.727 1895 ---- 2.787B ---- ---- 2.991 +.307 2.684 1900 ---- 3.516B 2.637A 3.516B 2.947 +.306 2.641 15 1905 ---- 2.800B ---- ---- 2.903 +.304 2.599 1910 ---- 2.826B ---- ---- 2.859 +.303 2.556 1915 ---- 2.844B ---- ---- 2.816 +.302 2.514 1920 ---- 2.835B ---- ---- 2.772 +.300 2.472 1925 ---- 3.290B 2.427A 3.290B 2.729 +.298 2.431 1 30 1930 ---- 2.878B ---- ---- 2.686 +.296 2.390 1935 ---- 2.856B ---- ---- 2.644 +.295 2.349 1940 ---- 2.877B ---- ---- 2.602 +.294 2.308 1945 ---- 2.869B ---- ---- 2.560 +.292 2.268 1950 ---- 3.066B 2.223A 3.065B 2.518 +.290 2.228 80 1955 ---- 2.948B ---- ---- 2.476 +.288 2.188 1960 ---- 2.911B ---- ---- 2.435 +.286 2.149 1965 ---- 2.868B ---- ---- 2.394 +.285 2.109 1970 ---- 2.824B ---- ---- 2.353 +.283 2.070 1975 2.504 2.849B 2.028A 2.849B 2.313 +.281 2 2.032 121 1980 ---- 2.739B ---- ---- 2.273 +.279 1.994 1985 ---- 2.697B ---- ---- 2.233 +.277 1.956 1990 ---- 2.654B ---- ---- 2.194 +.276 1.918 1995 ---- 2.612B ---- ---- 2.155 +.274 1.881 2000 ---- 2.636B 1.841A 2.636B 2.116 +.272 20 1.844 492 2005 ---- 2.529B ---- ---- 2.077 +.269 1.808 2010 ---- 2.488B ---- ---- 2.039 +.267 1.772 2015 ---- 2.447B ---- ---- 2.002 +.266 1.736 2020 ---- 2.406B ---- ---- 1.964 +.263 1.701 4 2025 ---- 2.431B 1.664A 2.431B 1.927 +.261 1.666 3 2030 ---- 2.325B ---- ---- 1.891 +.259 1.632 4 2035 ---- 2.285B ---- ---- 1.855 +.257 1.598 4 2040 ---- 2.246B 1.528A 1.528A 1.819 +.255 1.564 2 2045 ---- 2.207B 1.495A 1.495A 1.783 +.251 1.532 2050 ---- 2.233B 1.463A 1.463A 1.749 +.250 1.499 35 2055 ---- 2.129B 1.431A 1.431A 1.714 +.247 1.467 2060 ---- 2.093B 1.400A 1.400A 1.680 +.245 1.435 2 2065 ---- 2.053B 1.370A 1.370A 1.646 +.242 1.404 2070 ---- 2.017B 1.339A 1.339A 1.613 +.239 1.374 3 2075 ---- 2.043B 1.310A 1.310A 1.580 +.236 1.344 17 2080 ---- 1.943B 1.280A 1.280A 1.548 +.234 1.314 2085 ---- 1.904B 1.252A 1.252A 1.516 +.231 1.285 2090 ---- 1.870B 1.223A 1.223A 1.485 +.229 1.256 2095 ---- 1.833B 1.196A 1.196A 1.454 +.227 1.227 2100 1.431 1.861B 1.168A 1.369A 1.423 +.224 3 1.199 132 2105 ---- 1.762B 1.142A 1.142A 1.393 +.221 1.172 2110 ---- 1.727B 1.115A 1.115A 1.363 +.218 1.145 2115 ---- 1.693B 1.090A 1.090A 1.334 +.216 1.118 2 2120 ---- 1.660B 1.064A 1.064A 1.305 +.213 1.092 2125 ---- 1.689B 1.039A 1.039A 1.276 +.210 1.066 20 2130 ---- 1.644B 1.015A 1.015A 1.248 +.207 1.041 7 2135 ---- 1.626B .991A .991A 1.220 +.204 1.016 4 5 2140 ---- 1.594B .967A .967A 1.193 +.201 .992 12 2145 ---- 1.561B .944A .944A 1.166 +.198 1 .968 31 2150 1.114 1.531B .921A 1.530B 1.140 +.196 52 .944 1 412 2155 ---- 1.501B .900A .900A 1.114 +.193 .921 7 2160 ---- 1.470B .879A .879A 1.089 +.190 .899 13 2165 ---- 1.438B .858A .858A 1.064 +.187 3 .877 2170 ---- 1.410B .839A .839A 1.040 +.184 .856 2175 .981 1.379B .819A 1.379B 1.016 +.181 1 .835 154 2180 ---- 1.351B .799A .799A .992 +.178 .814 2185 .997 1.322B .780A .931A .969 +.175 1 .794 10 2190 .974 1.294B .761A 1.290B .946 +.172 7 .774 2195 ---- 1.267B .738A .738A .924 +.169 .755 8 2200 .831 1.243B .720A 1.084A .902 +.166 76 .736 5 112 2205 ---- 1.216B .702A .702A .881 +.163 .718 48 2210 .940 1.190B .684A 1.190B .860 +.160 1 .700 10 2215 ---- 1.160B .667A .667A .840 +.157 .683 1 1 2220 ---- 1.135B .650A .650A .820 +.154 .666 1 2225 .860 1.111B .634A .846A .800 +.151 2 .649 3 35 2230 ---- 1.086B .620A .620A .781 +.148 .633 2235 ---- 1.064B .604A .604A .762 +.145 1 .617 1 2240 ---- 1.040B .589A .589A .744 +.142 .602 4 2245 ---- 1.017B .575A .575A .726 +.139 .587 2250 .960 .995B .561A .995B .709 +.137 15 .572 30 2255 ---- .972B .547A .547A .691 +.133 .558 1 2260 ---- .951B .533A .533A .675 +.131 .544 21 2265 ---- .929B .521A .521A .658 +.127 .531 2 2270 ---- .908B .508A .508A .642 +.125 .517 2275 ---- .887B .495A .495A .627 +.122 2 .505 10 2280 ---- .867B .483A .483A .612 +.120 .492 3 51 2285 ---- .847B .471A .471A .597 +.117 .480 2 2290 ---- .828B .460A .460A .582 +.114 .468 7 2295 ---- .809B .448A .448A .568 +.112 .456 2 2300 .635 .796B .438A .796B .554 +.109 51 .445 6 223 2305 ---- .778B .428A .428A .541 +.107 1 .434 2310 ---- .760B .417A .417A .528 +.105 .423 2315 ---- .743B .407A .407A .515 +.102 .413 2320 ---- .724B .397A .397A .502 +.099 .403 1 1 2325 ---- .708B .388A .388A .490 +.097 .393 5 20 2330 ---- .692B .378A .378A .478 +.095 .383 1 1 2335 ---- .676B .370A .370A .466 +.092 .374 2340 .459 .659B .360A .659B .455 +.090 3 .365 2345 .457 .643B .352A .449A .444 +.088 3 .356 2350 .437 .628B .344A .435A .433 +.085 328 .348 2 279 2355 ---- .613B .336A .336A .423 +.084 .339 2360 ---- .599B .328A .328A .412 +.081 .331 2365 .413 .585B .320A .585B .402 +.079 3 .323 2370 .400 .571B .313A .571B .392 +.077 1 .315 2375 ---- .558B .305A .305A .383 +.075 2 .308 12 2380 ---- .545B .298A .298A .374 +.073 .301 2385 ---- .532B .291A .291A .365 +.072 .293 2390 ---- .519B .285A .285A .356 +.069 .287 2 2395 ---- .507B .278A .278A .347 +.067 2 .280 2400 .473 .500 .272A .500 .339 +.066 4 .273 1 104 2405 .471 .483B .266A .483B .331 +.064 1 .267 2410 ---- .472B .260A .260A .323 +.062 .261 1 2415 ---- .461B .253A .253A .315 +.060 .255 14 2420 ---- .449B .248A .248A .307 +.058 .249 2425 ---- .439B ---- .439B .300 +.057 .243 15 2450 .365 .386B .365 .386B .266 +.049 326 .217 2 437 2475 .201 .345B .201 .331A .236 +.043 5 .193 6 8 2500 .268 .307B .171A .307B .210 +.037 5 .173 22 521 2525 .192 .271B .192 .271B .187 +.032 2 .155 12 2550 ---- .243B ---- .243B .167 +.028 .139 58 2575 .185 .221 .185 .221 .149 +.024 6 .125 1 2600 .178 .198 .178 .198 .134 +.022 4 .112 6 24 2625 ---- .175B ---- .175B .120 +.019 .101 12 2650 ---- .155B ---- .155B .108 +.016 .092 29 2675 ---- .139B ---- .139B .098 +.015 .083 15 2700 .089 .125B .089 .125B .089 +.014 6 .075 1 26 2725 .083 .113B .083 .113B .081 +.012 1 .069 9 2750 .071 .103B .071 .103B .074 +.011 1 .063 1 31 2775 ---- .093B ---- .093B .068 +.010 .058 7 2800 .074 .085B .074 .065A .063 +.009 7 .054 46 2825 ---- .078B ---- .078B .058 +.008 .050 5 2850 ---- .072B ---- .072B .054 +.008 .046 5 15 2875 ---- .067B ---- .067B .050 +.007 .043 1 2900 ---- .062B ---- .062B .047 +.007 3 .040 70 2925 ---- .058B ---- .058B .044 +.006 .038 5 2950 ---- .054B ---- .054B .041 +.005 .036 9 2975 ---- .051B ---- .051B .039 +.005 .034 3000 .039 .052 .039 .052 .037 +.005 3 .032 12 61 3025 ---- .045B ---- .045B .035 +.005 .030 3 3050 ---- .043B ---- .043B .033 +.004 .029 1 3075 ---- .040B ---- .040B .032 +.005 .027 14 3100 ---- .038B ---- .038B .030 +.004 .026 24 3125 ---- .037B ---- .037B .029 +.004 .025 11 3150 .024 .031B .024 .031B .028 +.004 3 .024 3 8 3175 ---- .029B ---- .029B .026 +.003 .023 5 3200 ---- .028B ---- .028B .025 +.003 4 .022 63 3225 ---- .027B ---- .027B .024 +.003 .021 3400 ---- .020B ---- .020B .019 +.004 .015 16 3500 ---- .017B ---- .017B .017 +.004 .013 1 84 3600 ---- .015B ---- .015B .015 +.004 .011 1 25 3800 ---- .012B ---- .012B .013 +.005 .008 19 4000 ---- .009B ---- .009B .011 +.005 .006 41 4500 ---- .006B ---- .006B .007 +.003 .004 19 5000 ---- .004B ---- .004B .004 +.001 .003 5 5500 ---- ---- ---- ---- .003 +.001 .002 45 6000 ---- ---- ---- ---- .002 UNCH .002 6500 ---- ---- ---- ---- .002 UNCH .002 2 7000 ---- ---- ---- ---- .002 UNCH .002 20 775 ---- ---- ---- ---- 14.031 +.345 13.686 800 ---- ---- ---- ---- 13.781 +.345 13.436 825 ---- ---- ---- ---- 13.531 +.345 13.186 850 ---- ---- ---- ---- 13.281 +.345 12.936 875 ---- ---- ---- ---- 13.031 +.345 12.686 900 ---- ---- ---- ---- 12.781 +.345 12.436 925 ---- ---- ---- ---- 12.531 +.345 12.186 950 ---- ---- ---- ---- 12.281 +.345 11.936 975 ---- ---- ---- ---- 12.031 +.345 11.686 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.781 +.345 11.436 10000 ---- ---- ---- ---- .005 UNCH .005 210 1025 ---- ---- ---- ---- 11.531 +.345 11.186 1050 ---- ---- ---- ---- 11.281 +.345 10.936 1075 ---- ---- ---- ---- 11.031 +.345 10.686 1100 ---- ---- ---- ---- 10.781 +.345 10.436 1125 ---- ---- ---- ---- 10.531 +.345 10.186 1150 ---- ---- ---- ---- 10.281 +.345 9.936 1175 ---- ---- ---- ---- 10.031 +.345 9.686 1200 ---- ---- ---- ---- 9.781 +.345 9.436 1225 ---- ---- ---- ---- 9.531 +.345 9.186 1250 ---- ---- ---- ---- 9.281 +.345 8.936 1 1275 ---- ---- ---- ---- 9.031 +.345 8.686 1300 ---- ---- ---- ---- 8.781 +.345 8.436 1325 ---- ---- ---- ---- 8.531 +.345 8.186 1350 ---- ---- ---- ---- 8.281 +.344 7.937 1 1375 ---- ---- ---- ---- 8.032 +.344 7.688 2 1400 ---- ---- ---- ---- 7.783 +.343 7.440 1425 ---- ---- ---- ---- 7.534 +.342 7.192 1450 ---- ---- ---- ---- 7.286 +.341 6.945 1475 ---- ---- ---- ---- 7.039 +.340 6.699 4 1500 ---- ---- ---- ---- 6.793 +.339 6.454 4 1525 ---- ---- ---- ---- 6.548 +.339 6.209 2 1550 ---- ---- ---- ---- 6.303 +.337 5.966 2 1575 ---- ---- ---- ---- 6.060 +.336 5.724 4 1600 ---- ---- ---- ---- 5.817 +.335 5.482 4 1625 ---- ---- ---- ---- 5.576 +.334 5.242 2 1650 ---- 5.305B 5.001A 5.305B 5.336 +.332 5.004 4 1675 ---- 5.409B 4.764A 5.408B 5.097 +.330 4.767 14 1700 ---- 5.456B 4.529A 5.455B 4.861 +.329 4.532 23 1725 ---- 5.218B 4.297A 5.217B 4.626 +.326 4.300 5 1750 ---- 4.981B 4.068A 4.980B 4.394 +.324 4.070 5 1775 ---- 4.746B 3.840A 4.745B 4.164 +.321 3.843 4 1800 3.830 4.515B 3.618A 3.819A 3.938 +.318 3 3.620 100 1825 ---- 4.285B 3.400A 4.285B 3.715 +.313 3.402 1 1850 3.190 4.057B 3.184A 4.057B 3.496 +.309 1 3.187 22 1875 ---- 3.834B 2.975A 3.834B 3.282 +.304 2.978 178 1900 ---- 3.615B 2.773A 3.615B 3.072 +.297 2.775 2 147 1910 ---- 3.446B ---- ---- 2.990 +.294 2.696 1915 ---- 3.402B ---- ---- 2.950 +.293 2.657 1920 ---- 3.359B ---- ---- 2.909 +.291 2.618 1925 ---- 3.401B 2.577A 3.401B 2.869 +.290 2.579 45 1930 ---- 3.273B ---- ---- 2.829 +.289 2.540 1935 ---- 3.230B ---- ---- 2.789 +.287 2.502 1940 ---- 3.188B ---- ---- 2.750 +.286 2.464 1945 ---- 3.146B ---- ---- 2.710 +.284 2.426 1950 ---- 3.191B 2.387A 3.191B 2.672 +.283 2.389 293 1955 ---- 3.063B ---- ---- 2.633 +.281 2.352 1960 ---- 3.021B ---- ---- 2.595 +.280 2.315 1965 ---- 2.979B ---- ---- 2.556 +.277 2.279 1970 ---- 2.939B ---- ---- 2.519 +.276 2.243 1975 ---- 2.987B 2.205A 2.987B 2.481 +.274 2.207 117 1980 ---- 2.858B ---- ---- 2.444 +.272 2.172 1985 ---- 2.817B ---- ---- 2.407 +.270 2.137 1990 ---- 2.776B ---- ---- 2.370 +.268 2.102 1995 ---- 2.737B ---- ---- 2.334 +.267 2.067 2000 ---- 2.787B 2.032A 2.787B 2.298 +.265 2.033 494 2005 ---- 2.658B ---- ---- 2.263 +.263 2.000 2010 ---- 2.619B ---- ---- 2.227 +.261 1.966 2015 ---- 2.581B ---- ---- 2.192 +.259 1.933 2020 ---- 2.542B 1.864A 1.864A 2.157 +.256 1.901 2025 ---- 2.598B 1.832A 1.832A 2.123 +.255 1.868 2 2030 ---- 2.465B 1.800A 1.800A 2.089 +.253 1.836 2035 ---- 2.427B 1.769A 1.769A 2.056 +.251 1.805 2040 ---- 2.390B 1.738A 1.738A 2.022 +.248 1.774 4 2045 ---- 2.351B 1.708A 1.708A 1.989 +.246 1.743 2050 ---- 2.412B 1.678A 1.678A 1.957 +.245 1.712 212 2055 ---- 2.277B 1.648A 1.648A 1.924 +.242 1.682 2060 ---- 2.241B 1.619A 1.619A 1.892 +.240 1.652 2065 ---- 2.205B 1.590A 1.590A 1.861 +.238 1.623 2070 ---- 2.167B 1.562A 1.562A 1.830 +.236 1.594 2075 ---- 2.236B 1.534A 1.534A 1.799 +.233 1.566 169 2080 ---- 2.097B 1.506A 1.506A 1.769 +.232 1.537 2085 ---- 2.061B 1.479A 1.479A 1.739 +.229 1.510 2090 ---- 2.028B 1.452A 1.452A 1.709 +.227 1.482 2095 ---- 1.993B 1.426A 1.426A 1.680 +.225 1.455 2100 1.767 2.066B 1.400A 2.065B 1.651 +.222 131 1.429 1 1687 2105 ---- 1.941B 1.374A 1.374A 1.622 +.220 1.402 2110 ---- 1.958B 1.349A 1.349A 1.594 +.217 1.377 2115 ---- 1.965B 1.325A 1.325A 1.566 +.215 1.351 2120 ---- 1.933B 1.301A 1.301A 1.539 +.213 1.326 2125 ---- 1.907B 1.277A 1.277A 1.512 +.210 1.302 48 2130 ---- 1.871B 1.253A 1.253A 1.485 +.208 1.277 2135 ---- 1.841B 1.230A 1.230A 1.459 +.206 1.253 2140 ---- 1.810B 1.207A 1.207A 1.433 +.203 1.230 1 2145 ---- 1.781B 1.185A 1.185A 1.408 +.201 1.207 2150 1.529 1.755B 1.163A 1.505A 1.383 +.199 1 1.184 10 63 2155 ---- 1.724B 1.141A 1.141A 1.358 +.196 1.162 2160 ---- 1.693B 1.121A 1.121A 1.334 +.194 1.140 2165 ---- 1.666B 1.102A 1.102A 1.310 +.192 1.118 2170 ---- 1.636B 1.082A 1.082A 1.286 +.189 1.097 2175 1.277 1.613B 1.060A 1.613B 1.263 +.187 1 1.076 353 2180 ---- 1.585B 1.042A 1.042A 1.240 +.184 1.056 2185 ---- 1.558B 1.022A 1.022A 1.218 +.182 1.036 2190 ---- 1.530B 1.003A 1.003A 1.196 +.180 1.016 2195 ---- 1.504B .983A .983A 1.174 +.178 .996 2200 1.160 1.478B .965A 1.359A 1.153 +.176 11 .977 1 767 2205 ---- 1.453B .946A .946A 1.132 +.173 .959 2210 ---- 1.427B .919A .919A 1.111 +.171 .940 2215 ---- 1.403B .901A .901A 1.091 +.169 .922 2 2220 ---- 1.378B .885A .885A 1.071 +.166 .905 2225 1.248 1.354B .867A 1.354B 1.051 +.164 2 .887 28 2230 ---- 1.334B .851A .851A 1.032 +.162 .870 2235 ---- 1.311B .834A .834A 1.013 +.159 .854 2240 ---- 1.288B .820A .820A .994 +.157 .837 2245 ---- 1.266B .803A .803A .976 +.155 .821 2250 .925 1.244B .789A .927A .958 +.152 72 .806 1 516 2255 ---- 1.222B .774A .774A .941 +.151 .790 2260 ---- 1.200B .759A .759A .923 +.148 .775 2265 ---- 1.179B .744A .744A .906 +.145 .761 2270 ---- 1.159B .730A .730A .890 +.144 .746 2275 ---- 1.138B .718A .718A .873 +.141 .732 682 2280 ---- 1.118B .704A .704A .857 +.139 .718 2285 ---- 1.099B .691A .691A .842 +.138 .704 2290 ---- 1.079B .678A .678A .826 +.135 .691 2295 ---- 1.060B .665A .665A .811 +.133 1 .678 2300 .875 1.042B .653A 1.040B .796 +.131 4 .665 1 478 2305 ---- 1.023B .641A .641A .782 +.129 .653 2310 ---- 1.004B .629A .629A .767 +.127 .640 2315 ---- .987B .617A .617A .753 +.125 .628 3 3 2320 ---- .970B .606A .606A .739 +.122 .617 2 2325 ---- .953B .595A .595A .726 +.121 .605 96 2330 ---- .936B .584A .584A .713 +.119 .594 2335 ---- .919B .574A .574A .700 +.117 .583 2340 ---- .903B .564A .564A .687 +.115 .572 2345 ---- .887B .554A .554A .674 +.113 .561 2350 ---- .871B .544A .544A .662 +.111 1 .551 21 68 2355 ---- .856B .534A .534A .650 +.109 .541 2360 ---- .841B .524A .524A .638 +.107 .531 2 2 2375 ---- .796B .497A .497A .604 +.102 .502 11 2400 .537 .728B .455A .728B .551 +.092 17 .459 2 1144 2425 ---- .666B .417A .417A .504 +.085 .419 21 2450 .474 .609B .383A .466A .460 +.076 56 .384 2 13 2475 ---- .557B .351A .351A .421 +.069 100 .352 93 2500 .362 .518 .362 .518 .385 +.062 15 .323 551 5199 2525 ---- .467B ---- .467B .353 +.056 .297 44 2550 ---- .428B ---- .428B .324 +.051 2 .273 685 2575 ---- .392B ---- .392B .297 +.045 .252 2 2600 .237 .359B .236A .359B .273 +.041 3 .232 538 2625 ---- .329B ---- .329B .251 +.037 .214 6 2650 ---- .303B ---- .303B .231 +.033 .198 130 2675 ---- .278B ---- .278B .213 +.030 .183 7 2700 ---- .256B ---- .256B .197 +.028 1 .169 3 99 2725 ---- .236B ---- .236B .182 +.025 .157 1 2750 ---- .218B ---- .218B .169 +.023 2 .146 305 2775 ---- .201B ---- .201B .156 +.021 .135 11 2800 .183 .190 .183 .190 .145 +.019 74 .126 940 2825 ---- .172B ---- .172B .135 +.018 .117 45 2850 ---- .159B ---- .159B .125 +.016 .109 145 2875 .142 .148B .142 .148B .117 +.015 7 .102 10 2900 ---- .138B ---- .138B .109 +.013 .096 24 2925 ---- .128B ---- .128B .102 +.012 .090 101 2950 ---- .120B ---- .120B .096 +.012 .084 35 2975 ---- .112B ---- .112B .090 +.011 .079 1 3000 ---- .110B ---- .110B .085 +.011 5 .074 538 3732 3025 ---- .098B ---- .098B .080 +.010 .070 5 3050 .100 .100 .100 .100 .076 +.010 1 .066 4 3075 ---- .087B ---- .087B .072 +.010 .062 3100 .085 .086B .085 .086B .069 +.011 10 .058 53 3125 ---- .078B ---- .078B .065 +.010 .055 11 3150 ---- .073B ---- .073B .062 +.010 .052 10 3175 ---- .069B ---- .069B .060 +.010 .050 1 3200 .070 .070 .070 .070 .057 +.010 1 .047 32 3225 ---- .062B ---- .062B .055 +.010 .045 1 3250 ---- .059B ---- .059B .052 +.009 .043 134 3275 ---- .056B ---- .056B .050 +.009 .041 3300 ---- .054B ---- .054B .049 +.010 .039 14 3325 ---- .051B ---- .051B .047 +.010 .037 3350 ---- .049B ---- .049B .045 +.009 .036 1089 3375 ---- .047B ---- .047B .044 +.010 .034 1 3400 ---- .045B ---- .045B .042 +.009 .033 101 3425 ---- .044B ---- .044B .041 +.010 .031 1 3450 ---- .042B ---- .042B .039 +.009 .030 278 3475 ---- .040B ---- .040B .038 +.009 .029 3500 .032 .039B .032 .039B .037 +.009 1 .028 30 3525 ---- .038B ---- .038B .036 +.009 .027 100 3550 ---- .036B ---- .036B .035 +.009 .026 4 3575 ---- .035B ---- .035B .034 +.009 .025 3600 ---- .034B ---- .034B .033 +.009 .024 141 3625 ---- .033B ---- .033B .032 +.009 .023 3650 ---- .032B ---- .032B .031 +.008 .023 10 3675 ---- .031B ---- .031B .031 +.009 .022 3700 ---- .030B ---- .030B .030 +.009 .021 2 3725 ---- .029B ---- .029B .029 +.008 .021 1 4000 .019 .026 .019 .025A .023 +.008 250 .015 691 4500 ---- .014B ---- .014B .017 +.008 .009 25 73 5000 .013 .013 .013 .013 .013 +.006 8 .007 796 6000 ---- ---- ---- ---- .009 +.003 .006 129 7500 ---- ---- ---- ---- .006 UNCH .006 204 775 ---- ---- ---- ---- 14.031 +.345 13.686 800 ---- ---- ---- ---- 13.781 +.345 13.436 825 ---- ---- ---- ---- 13.531 +.345 13.186 850 ---- ---- ---- ---- 13.281 +.345 12.936 875 ---- ---- ---- ---- 13.031 +.345 12.686 900 ---- ---- ---- ---- 12.781 +.345 12.436 925 ---- ---- ---- ---- 12.531 +.345 12.186 950 ---- ---- ---- ---- 12.281 +.345 11.936 975 ---- ---- ---- ---- 12.031 +.345 11.686 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 11.931 +.344 11.587 1025 ---- ---- ---- ---- 11.681 +.344 11.337 1050 ---- ---- ---- ---- 11.431 +.344 11.087 1075 ---- ---- ---- ---- 11.181 +.344 10.837 1100 ---- ---- ---- ---- 10.931 +.344 10.587 1125 ---- ---- ---- ---- 10.681 +.344 10.337 1150 ---- ---- ---- ---- 10.431 +.344 10.087 1175 ---- ---- ---- ---- 10.181 +.344 9.837 1200 ---- ---- ---- ---- 9.931 +.344 9.587 1225 ---- ---- ---- ---- 9.681 +.344 9.337 1250 ---- ---- ---- ---- 9.431 +.344 9.087 1275 ---- ---- ---- ---- 9.181 +.344 8.837 4 1300 ---- ---- ---- ---- 8.931 +.343 8.588 1325 ---- ---- ---- ---- 8.682 +.343 8.339 1350 ---- ---- ---- ---- 8.433 +.342 8.091 1 1375 ---- ---- ---- ---- 8.185 +.341 7.844 1400 ---- ---- ---- ---- 7.938 +.340 7.598 1425 ---- ---- ---- ---- 7.691 +.339 7.352 1450 ---- ---- ---- ---- 7.446 +.338 7.108 1475 ---- ---- ---- ---- 7.201 +.337 6.864 1500 ---- ---- ---- ---- 6.958 +.336 6.622 1525 ---- ---- ---- ---- 6.715 +.334 6.381 2 1550 ---- ---- ---- ---- 6.474 +.333 6.141 4 1575 ---- 6.031B 5.897A 6.031B 6.234 +.332 5.902 6 1600 ---- 6.184B 5.661A 6.182B 5.996 +.331 5.665 1625 ---- 6.245B 5.426A 6.245B 5.759 +.329 5.430 4 1650 ---- 6.118B 5.193A 6.117B 5.524 +.327 5.197 2 1675 ---- 5.881B 4.962A 5.881B 5.291 +.325 4.966 2 1700 ---- 5.647B 4.734A 5.646B 5.061 +.323 4.738 2 1725 ---- 5.414B 4.509A 5.413B 4.832 +.319 4.513 2 1750 ---- 5.184B 4.287A 5.184B 4.607 +.316 4.291 2 1775 ---- 4.956B 4.068A 4.956B 4.386 +.314 4.072 1 1800 ---- 4.730B 3.853A 4.729B 4.167 +.309 3.858 1 1825 ---- 4.508B 3.643A 4.508B 3.953 +.305 3.648 2 1850 ---- 4.291B 3.438A 4.291B 3.744 +.302 3.442 4 1875 ---- 4.075B 3.238A 4.075B 3.539 +.297 3.242 1900 ---- 3.865B 3.044A 3.865B 3.339 +.291 3.048 1925 ---- 3.660B 2.856A 3.658B 3.145 +.285 2.860 1950 ---- 3.459B 2.675A 3.459B 2.958 +.280 2.678 1 1975 ---- 3.265B 2.500A 3.265B 2.776 +.273 2.503 2000 ---- 3.075B 2.334A 3.073B 2.601 +.266 2.335 64 2025 ---- 2.892B 2.144A 2.144A 2.434 +.259 2.175 59 2050 ---- 2.716B 1.996A 1.996A 2.274 +.251 2.023 2 2075 ---- 2.546B 1.855A 1.855A 2.121 +.242 1.879 7 2100 ---- 2.385B 1.723A 1.723A 1.976 +.234 1.742 100 2125 ---- 2.229B 1.599A 1.599A 1.840 +.226 1.614 1 2150 ---- 2.080B 1.484A 1.484A 1.711 +.216 1.495 1 2175 ---- 1.941B ---- 1.941B 1.590 +.207 1.383 5 2200 1.473 1.809B 1.473 1.787A 1.477 +.198 4 1.279 26 2225 ---- 1.684B ---- 1.684B 1.371 +.188 1.183 2250 ---- 1.567B 1.076A 1.076A 1.273 +.179 1.094 1 60 2275 ---- 1.470B .996A .996A 1.182 +.169 1.013 10 2300 ---- 1.369B .922A .922A 1.098 +.161 .937 4 2325 ---- 1.274B .854A .854A 1.019 +.151 .868 1 2350 ---- 1.187B .792A .792A .947 +.142 .805 2375 ---- 1.104B .736A .736A .881 +.134 .747 1 1 2400 ---- 1.028B .684A .684A .819 +.125 .694 163 2425 ---- .958B .636A .636A .762 +.117 .645 2450 ---- .893B .592A .592A .710 +.110 .600 5 2475 ---- .832B .552A .552A .662 +.103 .559 2500 .750 .776B .516A .776B .617 +.096 35 .521 72 2525 ---- .724B .482A .482A .576 +.089 .487 1 2550 ---- .674B .452A .452A .538 +.083 .455 2575 ---- .631B .423A .423A .503 +.077 .426 2600 .465 .589B .397A .459A .471 +.073 1 .398 23 2625 ---- .551B ---- .551B .441 +.068 .373 2650 ---- .516B ---- .516B .413 +.063 .350 2675 ---- .482B ---- .482B .387 +.058 .329 160 2700 .379 .451B .377 .370A .363 +.054 46 .309 35 2725 ---- .423B ---- .423B .341 +.050 .291 2750 ---- .396B ---- .396B .321 +.047 .274 2775 ---- .372B ---- .372B .302 +.044 .258 2 2800 ---- .350B ---- .350B .284 +.041 .243 6 2825 ---- .329B ---- .329B .268 +.039 .229 2850 ---- .309B ---- .309B .253 +.036 .217 14 2875 ---- .291B ---- .291B .239 +.034 .205 6 2900 ---- .273B ---- .273B .226 +.032 .194 7 2925 .222 .257B .222 .219A .213 +.030 1 .183 156 2950 ---- .243B ---- .243B .202 +.028 .174 1 2975 ---- .229B ---- .229B .191 +.026 .165 1 3000 ---- .217B ---- .217B .181 +.025 .156 504 3025 ---- .205B ---- .205B .172 +.023 .149 2 3050 ---- .194B ---- .194B .164 +.023 6 .141 3075 ---- .184B ---- .184B .156 +.022 .134 1 3100 ---- .175B ---- .175B .148 +.020 1 .128 26 3125 ---- .166B ---- .166B .141 +.019 .122 1 2 3150 ---- .158B ---- .158B .134 +.018 .116 8 3175 ---- .150B ---- .150B .128 +.017 .111 3200 .129 .143B .129 .143B .123 +.017 2 .106 8 3225 ---- .136B ---- .136B .117 +.016 .101 3250 ---- .129B ---- .129B .112 +.015 .097 1 3500 ---- .084B ---- .084B .076 +.011 18 .065 47 4000 ---- .044B ---- .044B .043 +.009 .034 551 5000 ---- .019B ---- .019B .021 +.006 .015 66 850 ---- ---- ---- ---- 13.431 +.344 13.087 875 ---- ---- ---- ---- 13.181 +.344 12.837 900 ---- ---- ---- ---- 12.931 +.344 12.587 925 ---- ---- ---- ---- 12.681 +.344 12.337 950 ---- ---- ---- ---- 12.431 +.344 12.087 975 ---- ---- ---- ---- 12.181 +.344 11.837 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 11.931 +.344 11.587 10000 ---- ---- ---- ---- .009 +.003 .006 50 1025 ---- ---- ---- ---- 11.681 +.344 11.337 1050 ---- ---- ---- ---- 11.431 +.344 11.087 1075 ---- ---- ---- ---- 11.181 +.344 10.837 1100 ---- ---- ---- ---- 10.931 +.344 10.587 1125 ---- ---- ---- ---- 10.681 +.344 10.337 1150 ---- ---- ---- ---- 10.431 +.344 10.087 1175 ---- ---- ---- ---- 10.181 +.344 9.837 1200 ---- ---- ---- ---- 9.931 +.344 9.587 1225 ---- ---- ---- ---- 9.681 +.344 9.337 1250 ---- ---- ---- ---- 9.431 +.344 9.087 1275 ---- ---- ---- ---- 9.181 +.343 8.838 4 1300 ---- ---- ---- ---- 8.932 +.342 8.590 1 1325 ---- ---- ---- ---- 8.684 +.341 8.343 1 1350 ---- ---- ---- ---- 8.437 +.340 8.097 1 1375 ---- ---- ---- ---- 8.191 +.339 7.852 2 1400 ---- ---- ---- ---- 7.945 +.338 7.607 1425 ---- ---- ---- ---- 7.701 +.337 7.364 1450 ---- ---- ---- ---- 7.457 +.335 7.122 1475 ---- ---- ---- ---- 7.215 +.334 6.881 1500 ---- ---- ---- ---- 6.974 +.333 6.641 2 1525 ---- 6.527B 6.400A 6.527B 6.735 +.332 6.403 10 1550 ---- 6.704B 6.164A 6.704B 6.497 +.331 6.166 4 1575 ---- 6.852B 5.929A 6.852B 6.260 +.328 5.932 4 1600 ---- 6.621B 5.697A 6.621B 6.026 +.327 5.699 6 1625 ---- 6.385B 5.466A 6.385B 5.793 +.324 5.469 1650 ---- 6.153B 5.238A 6.153B 5.563 +.322 5.241 1675 ---- 5.919B 5.013A 5.919B 5.335 +.320 5.015 2 1700 ---- 5.691B 4.790A 5.691B 5.110 +.317 4.793 2 1725 ---- 5.462B 4.571A 5.461B 4.888 +.314 4.574 1750 ---- 5.237B 4.356A 5.236B 4.669 +.311 4.358 1 1775 ---- 5.015B 4.143A 5.014B 4.454 +.307 4.147 1800 ---- 4.796B 3.936A 4.795B 4.243 +.303 3.940 6 1825 ---- 4.581B 3.733A 4.580B 4.036 +.299 3.737 29 1850 ---- 4.369B 3.536A 4.369B 3.834 +.295 3.539 1 1875 ---- 4.163B 3.343A 4.163B 3.637 +.290 3.347 1900 ---- 3.961B 3.157A 3.961B 3.445 +.284 15 3.161 2 3 1925 ---- 3.761B 2.977A 3.761B 3.259 +.279 2.980 1950 ---- 3.569B 2.803A 3.569B 3.079 +.273 2.806 1 1975 ---- 3.383B 2.636A 3.380B 2.905 +.267 2.638 2000 ---- 3.201B 2.476A 3.200B 2.738 +.260 2.478 154 2025 ---- 3.026B 2.290A 2.290A 2.577 +.253 2.324 2050 ---- 2.857B 2.147A 2.147A 2.423 +.245 2.178 3 2075 ---- 2.695B 2.011A 2.011A 2.277 +.238 2.039 2 2100 2.543 2.543 1.883A 2.543 2.138 +.231 3 1.907 21 2125 ---- 2.390B 1.763A 1.763A 2.005 +.223 1.782 1 2150 ---- 2.249B 1.650A 1.650A 1.881 +.216 15 1.665 1 49 2175 ---- 2.114B ---- 2.113B 1.763 +.207 1.556 2200 ---- 1.986B ---- 1.986B 1.653 +.200 1.453 251 2225 1.575 1.865B 1.571 1.865B 1.549 +.192 5 1.357 20 2250 ---- 1.752B 1.247A 1.247A 1.452 +.184 1.268 102 2275 1.209 1.657B 1.166A 1.166A 1.361 +.176 1 1.185 1 2300 ---- 1.557B 1.090A 1.090A 1.276 +.169 1.107 152 2325 ---- 1.464B 1.021A 1.021A 1.198 +.162 1.036 2350 ---- 1.375B .957A .957A 1.124 +.155 .969 25 2375 ---- 1.294B .897A .897A 1.056 +.148 .908 8 2400 ---- 1.217B .842A .842A .992 +.141 5 .851 339 2425 ---- 1.145B .791A .791A .933 +.135 .798 5 2450 ---- 1.077B .743A .743A .878 +.128 .750 3 2475 ---- 1.014B .698A .698A .827 +.123 .704 9 2500 .802 .955B .658A .955B .779 +.116 1531 .663 479 2525 ---- .898B .620A .620A .735 +.111 .624 2550 ---- .846B .585A .585A .693 +.105 .588 6 2575 ---- .797B .553A .553A .655 +.100 .555 5 2600 ---- .753B .523A .523A .619 +.095 .524 60 2625 ---- .711B .494A .494A .585 +.090 .495 8 2650 ---- .671B ---- .671B .553 +.085 .468 31 2675 ---- .634B ---- .634B .523 +.080 .443 5 2700 ---- .599B ---- .599B .496 +.076 .420 200 2725 ---- .567B ---- .566B .469 +.071 .398 2750 ---- .536B ---- .536B .445 +.068 .377 225 2775 ---- .507B ---- .507B .422 +.064 .358 2800 ---- .481B ---- .481B .401 +.061 5 .340 425 2825 ---- .456B ---- .456B .380 +.056 .324 2850 ---- .432B ---- .432B .361 +.053 .308 17 2875 ---- .410B ---- .410B .344 +.051 .293 2900 ---- .389B ---- .389B .327 +.048 .279 1 2925 ---- .369B ---- .369B .311 +.045 .266 1 2950 ---- .351B ---- .351B .296 +.043 .253 1 2975 ---- .334B ---- .334B .283 +.041 .242 3 3000 ---- .318B ---- .318B .270 +.039 15 .231 4 370 3025 .270 .303B .270 .263A .257 +.037 1 .220 3050 .256 .288B .256 .251A .246 +.036 1 .210 1 3075 ---- .275B ---- .275B .235 +.034 .201 3100 ---- .262B ---- .262B .225 +.033 .192 3125 ---- .250B ---- .250B .215 +.031 .184 3150 ---- .239B ---- .239B .206 +.030 .176 3175 ---- .228B ---- .228B .197 +.028 .169 3200 ---- .219B ---- .219B .189 +.027 .162 1 3225 ---- .209B ---- .209B .182 +.026 .156 3250 ---- .200B ---- .200B .174 +.025 .149 3275 .201 .201 .201 .201 .168 +.024 1 .144 2 3300 ---- .184B ---- .184B .161 +.023 .138 400 3325 .167 .177B .167 .177B .155 +.022 5 .133 3350 ---- .170B ---- .170B .149 +.021 .128 3375 ---- .163B ---- .163B .144 +.021 .123 2 3400 ---- .157B ---- .157B .139 +.020 .119 5 3500 ---- .135B ---- .135B .121 +.018 .103 502 4000 ---- .072B ---- .072B .069 +.011 15 .058 3 34 5000 ---- .032B ---- .032B .032 +.008 .024 54 6000 .020 .020 .020 .020 .019 +.006 10 .013 5 7 7000 ---- ---- ---- ---- .013 +.004 .009 800 ---- ---- ---- ---- 13.931 +.344 13.587 8000 ---- ---- ---- ---- .010 +.002 .008 825 ---- ---- ---- ---- 13.681 +.344 13.337 850 ---- ---- ---- ---- 13.431 +.344 13.087 875 ---- ---- ---- ---- 13.181 +.344 12.837 900 ---- ---- ---- ---- 12.931 +.344 12.587 9000 ---- ---- ---- ---- .009 +.003 .006 925 ---- ---- ---- ---- 12.681 +.344 12.337 950 ---- ---- ---- ---- 12.431 +.344 12.087 975 ---- ---- ---- ---- 12.181 +.344 11.837 SO JUN23 Silver Option CALL 1150 ---- ---- ---- ---- 10.599 +.345 10.254 1175 ---- ---- ---- ---- 10.349 +.345 10.004 1200 ---- ---- ---- ---- 10.099 +.345 9.754 1225 ---- ---- ---- ---- 9.849 +.345 9.504 1250 ---- ---- ---- ---- 9.599 +.345 9.254 1275 ---- ---- ---- ---- 9.350 +.344 9.006 1300 ---- ---- ---- ---- 9.101 +.342 8.759 1325 ---- ---- ---- ---- 8.854 +.341 8.513 1350 ---- ---- ---- ---- 8.608 +.340 8.268 1375 ---- ---- ---- ---- 8.364 +.340 8.024 1400 ---- ---- ---- ---- 8.120 +.338 7.782 1425 ---- ---- ---- ---- 7.878 +.337 7.541 1450 ---- ---- ---- ---- 7.637 +.335 7.302 1475 ---- ---- ---- ---- 7.398 +.335 7.063 1500 ---- 7.029B 6.822A 7.029B 7.159 +.332 6.827 1525 ---- 7.218B 6.587A 7.218B 6.923 +.331 6.592 1550 ---- 7.281B 6.354A 7.281B 6.688 +.330 6.358 1575 ---- 7.043B 6.123A 7.043B 6.455 +.328 6.127 1600 ---- 6.808B 5.894A 6.808B 6.223 +.325 5.898 1625 ---- 6.576B 5.667A 6.576B 5.994 +.323 5.671 1650 ---- 6.345B 5.443A 6.345B 5.767 +.321 5.446 1675 ---- 6.116B 5.222A 6.116B 5.543 +.318 5.225 1700 ---- 5.890B 5.005A 5.890B 5.322 +.316 5.006 1725 ---- 5.667B 4.790A 5.666B 5.104 +.313 4.791 1750 ---- 5.446B ---- 5.446B 4.889 +.309 4.580 1775 ---- 5.230B ---- 5.230B 4.678 +.306 4.372 2 1800 ---- 5.015B ---- 5.014B 4.472 +.302 4.170 1825 ---- 4.804B ---- 4.804B 4.269 +.297 3.972 1850 ---- 4.598B ---- 4.598B 4.072 +.294 3.778 1875 ---- 4.396B ---- 4.395B 3.879 +.288 3.591 1900 ---- 4.198B ---- 4.198B 3.692 +.283 3.409 1925 ---- 4.005B ---- 4.005B 3.510 +.278 3.232 1950 ---- 3.817B ---- 3.816B 3.334 +.272 3.062 1975 ---- 3.636B ---- 3.636B 3.164 +.266 2.898 2000 ---- 3.458B ---- 3.456B 3.000 +.260 2.740 2025 ---- 3.288B ---- 3.288B 2.842 +.253 2.589 2050 ---- 3.122B ---- 3.122B 2.691 +.246 2.445 2075 ---- 2.963B ---- 2.963B 2.546 +.239 2.307 2100 ---- 2.809B ---- 2.809B 2.408 +.232 2.176 2125 ---- 2.663B ---- 2.663B 2.277 +.226 2.051 2150 ---- 2.523B ---- 2.523B 2.152 +.218 1.934 2175 ---- 2.389B ---- 2.389B 2.033 +.211 1.822 2200 ---- 2.261B ---- 2.261B 1.921 +.204 1.717 2225 ---- 2.140B ---- 2.140B 1.816 +.198 1.618 2250 ---- 2.025B ---- 2.025B 1.716 +.191 1.525 2275 ---- 1.915B ---- 1.915B 1.622 +.184 1.438 2300 ---- 1.812B ---- 1.812B 1.534 +.178 1.356 2325 ---- 1.715B ---- 1.715B 1.451 +.172 1.279 2350 ---- 1.624B ---- 1.624B 1.373 +.165 1.208 2375 ---- 1.537B ---- 1.537B 1.300 +.159 1.141 2400 ---- 1.456B ---- 1.456B 1.231 +.153 1.078 2425 ---- 1.380B ---- 1.380B 1.167 +.147 1.020 2450 ---- 1.308B ---- 1.308B 1.107 +.142 .965 2475 ---- 1.241B ---- 1.241B 1.051 +.137 .914 2500 ---- 1.178B ---- 1.178B .998 +.132 .866 2525 ---- 1.118B ---- 1.118B .948 +.126 .822 2550 ---- 1.062B ---- 1.062B .901 +.121 .780 2575 ---- 1.009B ---- 1.009B .858 +.117 .741 2600 ---- .960B ---- .960B .816 +.112 50 .704 2625 ---- .913B ---- .913B .777 +.107 .670 2650 ---- .874B ---- .874B .741 +.103 .638 2675 ---- .832B ---- .832B .706 +.098 .608 2700 ---- .793B ---- .793B .673 +.093 .580 2725 ---- .755B ---- .755B .642 +.089 .553 2750 ---- .720B ---- .720B .613 +.085 .528 2775 ---- .687B ---- .687B .586 +.082 .504 2800 ---- .656B ---- .656B .560 +.078 50 .482 2825 ---- .626B ---- .626B .536 +.075 .461 2850 ---- .598B ---- .598B .513 +.071 .442 2875 ---- .572B ---- .572B .491 +.068 .423 2900 ---- .547B ---- .547B .470 +.064 .406 2925 ---- .523B ---- .523B .451 +.061 .390 2950 ---- .501B ---- .501B .433 +.059 .374 2975 ---- .480B ---- .480B .415 +.055 .360 3000 ---- .460B ---- .460B .399 +.053 .346 3025 ---- .441B ---- .441B .383 +.050 .333 3050 ---- .422B ---- .422B .368 +.048 .320 3075 ---- .405B ---- .405B .355 +.046 .309 3100 ---- .389B ---- .389B .341 +.043 .298 3125 ---- .374B ---- .374B .329 +.042 .287 3150 ---- .359B ---- .359B .317 +.040 .277 3175 ---- .345B ---- .345B .306 +.038 .268 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 12.099 +.345 11.754 10000 ---- ---- ---- ---- .013 -.003 .016 25 1025 ---- ---- ---- ---- 11.849 +.345 11.504 1050 ---- ---- ---- ---- 11.599 +.345 11.254 1075 ---- ---- ---- ---- 11.349 +.345 11.004 1100 ---- ---- ---- ---- 11.099 +.345 10.754 1125 ---- ---- ---- ---- 10.849 +.345 10.504 1150 ---- ---- ---- ---- 10.599 +.345 10.254 1175 ---- ---- ---- ---- 10.349 +.345 10.004 1200 ---- ---- ---- ---- 10.099 +.345 9.754 1225 ---- ---- ---- ---- 9.849 +.344 9.505 1250 ---- ---- ---- ---- 9.600 +.344 9.256 1275 ---- ---- ---- ---- 9.352 +.343 9.009 1300 ---- ---- ---- ---- 9.105 +.342 8.763 1325 ---- ---- ---- ---- 8.859 +.340 8.519 1350 ---- ---- ---- ---- 8.615 +.339 8.276 1375 ---- ---- ---- ---- 8.372 +.338 8.034 1400 ---- ---- ---- ---- 8.131 +.337 7.794 1425 ---- ---- ---- ---- 7.891 +.335 7.556 1450 ---- 7.362B ---- 7.362B 7.652 +.333 7.319 1475 ---- 7.570B ---- 7.569B 7.416 +.332 7.084 1500 ---- 7.664B ---- 7.664B 7.181 +.331 6.850 1525 ---- 7.537B ---- 7.537B 6.947 +.328 6.619 1550 ---- 7.301B ---- 7.301B 6.716 +.327 6.389 1 1575 ---- 7.070B ---- 7.070B 6.487 +.325 6.162 1600 ---- 6.839B ---- 6.839B 6.261 +.323 5.938 1625 ---- 6.611B ---- 6.611B 6.036 +.319 5.717 1650 ---- 6.383B ---- 6.383B 5.815 +.317 5.498 1 1675 ---- 6.160B ---- 6.160B 5.597 +.315 5.282 1 1700 ---- 5.940B ---- 5.940B 5.382 +.312 5.070 1725 ---- 5.722B ---- 5.722B 5.170 +.308 4.862 1750 ---- 5.507B ---- 5.507B 4.962 +.304 4.658 1775 ---- 5.294B ---- 5.294B 4.758 +.300 4.458 1800 ---- 5.088B ---- 5.088B 4.559 +.297 4.262 1825 ---- 4.884B ---- 4.884B 4.363 +.292 4.071 1 1850 ---- 4.685B ---- 4.685B 4.173 +.288 3.885 25 1875 ---- 4.488B ---- 4.488B 3.987 +.282 3.705 3 1900 ---- 4.299B ---- 4.299B 3.807 +.277 3.530 1925 ---- 4.112B ---- 4.112B 3.632 +.272 3.360 1950 ---- 3.932B ---- 3.932B 3.463 +.266 3.197 1 1975 ---- 3.755B ---- 3.755B 3.300 +.260 3.040 10 2000 ---- 3.586B ---- 3.586B 3.143 +.255 2.888 8 2025 ---- 3.422B ---- 3.422B 2.991 +.248 2.743 2050 ---- 3.263B ---- 3.263B 2.846 +.242 2.604 2075 ---- 3.110B ---- 3.110B 2.707 +.236 2.471 5 2100 ---- 2.963B ---- 2.963B 2.574 +.229 2.345 114 2125 ---- 2.822B ---- 2.822B 2.447 +.223 2.224 70 2150 ---- 2.686B ---- 2.686B 2.326 +.217 2.109 2175 ---- 2.557B ---- 2.557B 2.211 +.210 2.001 2200 ---- 2.433B ---- 2.433B 2.101 +.204 1.897 209 2225 ---- 2.315B ---- 2.315B 1.998 +.198 1.800 2250 ---- 2.204B ---- 2.204B 1.899 +.192 1.707 2275 ---- 2.097B ---- 2.097B 1.806 +.186 1.620 5 2300 ---- 1.996B ---- 1.996B 1.718 +.180 1.538 45 2325 ---- 1.900B ---- 1.900B 1.635 +.175 1.460 2350 ---- 1.809B ---- 1.809B 1.557 +.170 1.387 2 2375 ---- 1.722B ---- 1.722B 1.482 +.164 1.318 2400 ---- 1.641B ---- 1.641B 1.412 +.158 1 1.254 68 2425 ---- 1.563B ---- 1.563B 1.346 +.153 1.193 2450 ---- 1.490B ---- 1.490B 1.283 +.147 1.136 2475 ---- 1.421B ---- 1.421B 1.224 +.142 1.082 13 2500 ---- 1.356B ---- 1.356B 1.169 +.138 1.031 727 2525 ---- 1.294B ---- 1.294B 1.116 +.132 .984 42 2550 ---- 1.236B ---- 1.236B 1.066 +.127 .939 1 2575 ---- 1.180B ---- 1.180B 1.019 +.122 .897 2600 ---- 1.129B ---- 1.129B .975 +.118 .857 29 55 2625 ---- 1.079B ---- 1.079B .933 +.113 .820 2650 ---- 1.033B ---- 1.033B .894 +.109 .785 4 2675 ---- .989B ---- .989B .857 +.105 .752 2 5 2700 ---- .952B ---- .952B .821 +.101 1 .720 215 2725 .735 .912B .735 .912B .788 +.097 1 .691 2 2 2750 ---- .875B ---- .875B .756 +.093 .663 2 2 2775 ---- .839B ---- .839B .727 +.091 .636 2800 ---- .805B ---- .805B .698 +.087 .611 1 92 2825 ---- .773B ---- .773B .671 +.083 .588 2850 ---- .743B ---- .743B .646 +.081 .565 2875 ---- .714B ---- .714B .622 +.078 .544 2900 ---- .686B ---- .686B .599 +.075 .524 3 2925 ---- .660B ---- .660B .577 +.072 .505 1 2950 ---- .635B ---- .635B .556 +.070 .486 2975 ---- .611B ---- .611B .536 +.067 .469 1 3000 ---- .589B ---- .589B .517 +.064 .453 739 3025 ---- .567B ---- .567B .499 +.062 .437 3050 ---- .547B ---- .547B .481 +.059 .422 3075 ---- .527B ---- .527B .465 +.057 .408 2 3100 ---- .509B ---- .509B .449 +.055 .394 16 3125 ---- .491B ---- .491B .434 +.053 .381 100 3150 ---- .474B ---- .474B .419 +.051 .368 3175 ---- .458B ---- .458B .406 +.050 .356 3200 ---- .442B ---- .442B .392 +.047 .345 15 3225 ---- .427B ---- .427B .380 +.046 .334 3250 ---- .413B ---- .413B .368 +.044 .324 3275 ---- .400B ---- .400B .356 +.042 .314 3300 .294 .387B .294 .387B .345 +.041 1 .304 133 3325 ---- .374B ---- .374B .334 +.039 .295 3350 ---- .362B ---- .362B .324 +.038 .286 3375 ---- .351B ---- .351B .314 +.037 .277 3400 ---- .340B ---- .340B .305 +.036 .269 3425 ---- .329B ---- .329B .296 +.035 .261 3450 ---- .319B ---- .319B .287 +.034 .253 3475 ---- .309B ---- .309B .279 +.033 .246 3500 ---- .300B ---- .300B .271 +.032 .239 134 3525 ---- .291B ---- .291B .264 +.031 .233 3550 ---- .283B ---- .283B .256 +.030 .226 3575 ---- .274B ---- .274B .249 +.029 .220 3600 ---- .267B ---- .267B .242 +.028 .214 3625 ---- .259B ---- .259B .236 +.028 .208 3650 ---- .252B ---- .252B .230 +.027 .203 3675 ---- .245B ---- .245B .224 +.027 .197 3700 ---- .238B ---- .238B .218 +.026 .192 3725 ---- .231B ---- .231B .212 +.025 .187 3750 ---- .225B ---- .225B .207 +.024 .183 3775 ---- .219B ---- .219B .202 +.024 .178 3800 ---- .213B ---- .213B .197 +.023 .174 3825 ---- .208B ---- .208B .192 +.023 .169 3850 ---- .202B ---- .202B .187 +.022 .165 3875 ---- .197B ---- .197B .183 +.022 .161 3900 ---- .192B ---- .192B .178 +.020 .158 190 3925 ---- .187B ---- .187B .174 +.020 .154 3950 ---- .183B ---- .183B .170 +.020 .150 3975 ---- .178B ---- .178B .166 +.019 .147 4000 ---- .174B ---- .174B .162 +.019 .143 363 4025 ---- .170B ---- .170B .159 +.019 .140 10 4050 ---- .166B ---- .166B .155 +.018 .137 4075 ---- .162B ---- .162B .152 +.018 .134 1 4500 ---- .111B ---- .111B .108 +.013 .095 20 5000 ---- .077B ---- .077B .077 +.010 .067 102 6000 ---- .042B ---- .042B .046 +.008 .038 29 7000 ---- .026B ---- .026B .032 +.008 .024 15 725 ---- ---- ---- ---- 14.849 +.345 14.504 750 ---- ---- ---- ---- 14.599 +.345 14.254 775 ---- ---- ---- ---- 14.349 +.345 14.004 800 ---- ---- ---- ---- 14.099 +.345 13.754 8000 ---- ---- ---- ---- .023 +.005 .018 825 ---- ---- ---- ---- 13.849 +.345 13.504 850 ---- ---- ---- ---- 13.599 +.345 13.254 875 ---- ---- ---- ---- 13.349 +.345 13.004 900 ---- ---- ---- ---- 13.099 +.345 12.754 9000 ---- ---- ---- ---- .017 +.001 .016 925 ---- ---- ---- ---- 12.849 +.345 12.504 950 ---- ---- ---- ---- 12.599 +.345 12.254 975 ---- ---- ---- ---- 12.349 +.345 12.004 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 12.294 +.345 11.949 10000 ---- ---- ---- ---- .027 UNCH .027 1025 ---- ---- ---- ---- 12.044 +.345 11.699 1050 ---- ---- ---- ---- 11.794 +.345 11.449 1075 ---- ---- ---- ---- 11.544 +.345 11.199 1100 ---- ---- ---- ---- 11.294 +.345 10.949 1125 ---- ---- ---- ---- 11.044 +.345 10.699 1150 ---- ---- ---- ---- 10.794 +.345 10.449 1175 ---- ---- ---- ---- 10.544 +.345 10.199 1200 ---- ---- ---- ---- 10.294 +.344 9.950 1225 ---- ---- ---- ---- 10.045 +.343 9.702 1250 ---- ---- ---- ---- 9.797 +.342 9.455 1275 ---- ---- ---- ---- 9.550 +.340 9.210 1300 ---- ---- ---- ---- 9.305 +.338 8.967 1325 ---- ---- ---- ---- 9.062 +.337 8.725 1350 ---- ---- ---- ---- 8.820 +.335 8.485 1375 ---- ---- ---- ---- 8.580 +.333 8.247 1400 ---- ---- ---- ---- 8.342 +.331 8.011 1425 ---- 8.131B ---- 8.131B 8.106 +.329 7.777 1450 ---- 8.248B ---- 8.248B 7.872 +.327 7.545 1475 ---- 8.222B ---- 8.222B 7.640 +.325 7.315 1500 ---- 7.987B ---- 7.987B 7.410 +.322 7.088 1525 ---- 7.756B ---- 7.756B 7.183 +.320 6.863 1550 ---- 7.529B ---- 7.529B 6.958 +.316 6.642 1575 ---- 7.300B ---- 7.300B 6.736 +.313 6.423 1600 ---- 7.078B ---- 7.078B 6.517 +.310 6.207 1625 ---- 6.855B ---- 6.855B 6.300 +.306 5.994 1650 ---- 6.637B ---- 6.637B 6.087 +.303 5.784 1 1675 ---- 6.422B ---- 6.422B 5.877 +.299 5.578 1700 ---- 6.207B ---- 6.207B 5.671 +.296 5.375 1 1725 ---- 5.999B ---- 5.999B 5.468 +.291 5.177 2 1750 ---- 5.793B ---- 5.793B 5.269 +.287 4.982 1 1775 ---- 5.591B ---- 5.591B 5.074 +.283 4.791 1800 ---- 5.390B ---- 5.390B 4.883 +.278 4.605 1825 ---- 5.196B ---- 5.196B 4.697 +.273 4.424 1850 ---- 5.005B ---- 5.005B 4.515 +.269 4.246 1875 ---- 4.817B ---- 4.817B 4.338 +.264 4.074 1900 ---- 4.634B ---- 4.633B 4.166 +.259 3.907 1925 ---- 4.457B ---- 4.457B 3.999 +.254 3.745 1950 ---- 4.284B ---- 4.284B 3.837 +.249 3.588 1975 ---- 4.116B ---- 4.116B 3.680 +.244 3.436 1 2000 ---- 3.953B ---- 3.953B 3.528 +.239 3.289 1 2025 ---- 3.793B ---- 3.792B 3.381 +.233 3.148 2050 ---- 3.641B ---- 3.641B 3.240 +.228 3.012 2075 ---- 3.493B ---- 3.493B 3.104 +.223 2.881 2100 ---- 3.351B ---- 3.351B 2.974 +.218 2.756 2125 ---- 3.214B ---- 3.214B 2.848 +.212 2.636 2150 ---- 3.082B ---- 3.082B 2.728 +.207 2.521 2175 ---- 2.955B ---- 2.955B 2.613 +.202 2.411 2200 ---- 2.834B ---- 2.834B 2.503 +.196 2.307 2225 ---- 2.717B ---- 2.717B 2.399 +.192 2.207 2250 ---- 2.606B ---- 2.606B 2.299 +.186 2.113 2275 ---- 2.498B ---- 2.498B 2.204 +.181 2.023 2300 ---- 2.397B ---- 2.397B 2.113 +.176 10 1.937 2325 ---- 2.300B ---- 2.300B 2.027 +.171 1.856 2350 ---- 2.207B ---- 2.207B 1.945 +.166 1.779 2375 ---- 2.118B ---- 2.118B 1.867 +.161 1.706 2400 ---- 2.033B ---- 2.033B 1.792 +.156 1.636 125 2425 ---- 1.952B ---- 1.952B 1.722 +.151 1.571 2450 ---- 1.875B ---- 1.875B 1.655 +.147 1.508 2475 ---- 1.802B ---- 1.802B 1.591 +.142 1.449 2500 ---- 1.732B ---- 1.732B 1.531 +.139 1.392 2525 ---- 1.666B ---- 1.666B 1.473 +.134 1.339 2550 ---- 1.602B ---- 1.602B 1.418 +.130 1.288 2575 ---- 1.542B ---- 1.542B 1.366 +.126 1.240 2600 ---- 1.484B ---- 1.484B 1.316 +.123 1.193 2625 ---- 1.430B ---- 1.430B 1.269 +.119 1.150 2650 ---- 1.377B ---- 1.377B 1.223 +.115 1.108 2675 ---- 1.327B ---- 1.327B 1.180 +.112 1.068 2700 ---- 1.280B ---- 1.280B 1.139 +.109 1.030 325 2725 ---- 1.235B ---- 1.235B 1.100 +.106 .994 2750 ---- 1.191B ---- 1.191B 1.062 +.103 .959 2775 ---- 1.150B ---- 1.150B 1.027 +.101 .926 2800 ---- 1.117B ---- 1.117B .992 +.097 .895 2825 ---- 1.081B ---- 1.081B .960 +.094 .866 2850 ---- 1.045B ---- 1.045B .929 +.092 .837 16 2875 ---- 1.011B ---- 1.011B .899 +.089 .810 2900 ---- .978B ---- .978B .871 +.086 .785 2925 ---- .946B ---- .946B .844 +.084 .760 2950 ---- .916B ---- .916B .818 +.081 .737 2975 ---- .887B ---- .887B .793 +.078 .715 12 3000 ---- .859B ---- .859B .769 +.076 20 .693 19 3025 ---- .832B ---- .832B .746 +.073 .673 3050 ---- .807B ---- .807B .724 +.071 .653 3075 ---- .782B ---- .782B .703 +.068 .635 3100 ---- .759B ---- .759B .683 +.066 .617 3125 ---- .736B ---- .736B .664 +.065 .599 3150 ---- .715B ---- .715B .645 +.062 .583 8 3175 ---- .694B ---- .694B .627 +.060 .567 3200 ---- .674B ---- .674B .610 +.059 .551 3225 ---- .655B ---- .655B .593 +.056 .537 3250 ---- .637B ---- .637B .577 +.055 .522 12 3275 ---- .619B ---- .619B .562 +.053 .509 3500 ---- .486B ---- .486B .446 +.041 .405 125 4000 ---- .304B ---- .304B .285 +.024 .261 100 4500 ---- .204B ---- .204B .197 +.016 .181 5000 ---- .145B ---- .145B .144 +.012 .132 31 6000 ---- .082B ---- .082B .087 +.008 .079 7000 ---- ---- ---- ---- .059 +.007 .052 50 8000 ---- ---- ---- ---- .043 +.006 .037 825 ---- ---- ---- ---- 14.044 +.345 13.699 850 ---- ---- ---- ---- 13.794 +.345 13.449 875 ---- ---- ---- ---- 13.544 +.345 13.199 900 ---- ---- ---- ---- 13.294 +.345 12.949 9000 ---- ---- ---- ---- .034 +.004 .030 925 ---- ---- ---- ---- 13.044 +.345 12.699 950 ---- ---- ---- ---- 12.794 +.345 12.449 975 ---- ---- ---- ---- 12.544 +.345 12.199 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 12.603 +.345 12.258 10000 ---- ---- ---- ---- .097 -.028 .125 5 1025 ---- ---- ---- ---- 12.353 +.345 12.008 1050 ---- ---- ---- ---- 12.103 +.345 11.758 1075 ---- ---- ---- ---- 11.853 +.345 11.508 1100 ---- ---- ---- ---- 11.603 +.345 11.258 1125 ---- ---- ---- ---- 11.353 +.345 11.008 1150 ---- ---- ---- ---- 11.103 +.345 10.758 1175 ---- ---- ---- ---- 10.853 +.345 10.508 1200 ---- ---- ---- ---- 10.603 +.345 10.258 1225 ---- ---- ---- ---- 10.354 +.343 10.011 1250 ---- ---- ---- ---- 10.106 +.340 9.766 1275 ---- ---- ---- ---- 9.862 +.338 9.524 1300 ---- ---- ---- ---- 9.620 +.336 9.284 1325 ---- ---- ---- ---- 9.381 +.334 9.047 1350 ---- ---- ---- ---- 9.144 +.331 8.813 1375 ---- ---- ---- ---- 8.910 +.330 8.580 1400 ---- ---- ---- ---- 8.678 +.327 8.351 1425 ---- ---- ---- ---- 8.448 +.325 8.123 1450 ---- ---- ---- ---- 8.221 +.322 7.899 1475 ---- ---- ---- ---- 7.996 +.320 7.676 1500 ---- ---- ---- ---- 7.774 +.318 7.456 1525 ---- ---- ---- ---- 7.554 +.315 7.239 1550 ---- ---- ---- ---- 7.337 +.313 7.024 1575 ---- ---- ---- ---- 7.122 +.310 6.812 1600 ---- ---- ---- ---- 6.911 +.308 6.603 1625 ---- ---- ---- ---- 6.702 +.305 6.397 1650 ---- ---- ---- ---- 6.496 +.302 6.194 1675 ---- ---- ---- ---- 6.294 +.299 5.995 1700 ---- ---- ---- ---- 6.095 +.296 5.799 1725 ---- ---- ---- ---- 5.900 +.292 5.608 1750 ---- ---- ---- ---- 5.709 +.288 5.421 1775 ---- ---- ---- ---- 5.523 +.285 5.238 1800 ---- ---- ---- ---- 5.341 +.281 5.060 1825 ---- ---- ---- ---- 5.163 +.276 4.887 1850 ---- ---- ---- ---- 4.991 +.273 4.718 1875 ---- ---- ---- ---- 4.822 +.267 4.555 2 1900 ---- ---- ---- ---- 4.659 +.264 4.395 1 1925 ---- ---- ---- ---- 4.500 +.259 4.241 2 1950 ---- ---- ---- ---- 4.346 +.255 4.091 4 1975 ---- ---- ---- ---- 4.197 +.251 3.946 2000 ---- ---- ---- ---- 4.052 +.246 3.806 2025 ---- ---- ---- ---- 3.912 +.242 3.670 2050 ---- ---- ---- ---- 3.777 +.237 3.540 2075 ---- ---- ---- ---- 3.647 +.233 3.414 2100 ---- ---- ---- ---- 3.521 +.229 3.292 2125 ---- ---- ---- ---- 3.399 +.224 3.175 2150 ---- ---- ---- ---- 3.282 +.219 3.063 2175 ---- 3.444B ---- ---- 3.170 +.216 2.954 1 2200 ---- ---- ---- ---- 3.061 +.211 2.850 1 2225 ---- 3.213B ---- ---- 2.957 +.206 2.751 2250 ---- ---- ---- ---- 2.856 +.201 2.655 2275 ---- ---- ---- ---- 2.760 +.197 2.563 1 2300 ---- ---- ---- ---- 2.667 +.192 2.475 2325 ---- ---- ---- ---- 2.578 +.187 2.391 2350 ---- ---- ---- ---- 2.492 +.182 2.310 2375 ---- ---- ---- ---- 2.410 +.177 2.233 2400 ---- 2.537B ---- 2.529B 2.332 +.174 2.158 2425 ---- ---- ---- ---- 2.256 +.169 2.087 2450 ---- ---- ---- ---- 2.184 +.165 2.019 2475 ---- ---- ---- ---- 2.114 +.160 1.954 2500 1.950 2.050 1.950 2.050 2.047 +.155 2 1.892 6 2525 ---- ---- ---- ---- 1.983 +.151 1.832 8 2550 ---- ---- ---- ---- 1.922 +.147 1.775 1 2575 ---- ---- ---- ---- 1.863 +.143 1.720 2600 ---- 1.958B ---- 1.949B 1.807 +.140 1.667 2625 ---- ---- ---- ---- 1.753 +.137 1.616 2650 ---- ---- ---- ---- 1.701 +.133 1.568 150 2675 ---- ---- ---- ---- 1.651 +.130 1.521 2700 ---- ---- ---- ---- 1.603 +.127 1.476 1 2725 ---- ---- ---- ---- 1.557 +.124 1.433 2750 ---- ---- ---- ---- 1.512 +.120 1.392 1 2775 ---- ---- ---- ---- 1.470 +.118 1.352 2800 ---- ---- ---- ---- 1.429 +.115 1.314 3 2825 ---- ---- ---- ---- 1.389 +.111 1.278 2850 ---- ---- ---- ---- 1.351 +.109 1.242 2875 ---- ---- ---- ---- 1.315 +.107 1.208 2900 ---- ---- ---- ---- 1.280 +.105 1.175 2925 ---- ---- ---- ---- 1.246 +.102 1.144 2950 ---- ---- ---- ---- 1.213 +.099 1.114 2975 ---- ---- ---- ---- 1.182 +.098 1.084 3000 ---- 1.210B ---- 1.188B 1.151 +.095 1.056 235 3025 ---- ---- ---- ---- 1.122 +.093 1.029 3050 ---- ---- ---- ---- 1.093 +.091 1.002 3075 ---- ---- ---- ---- 1.066 +.089 .977 3100 ---- ---- ---- ---- 1.039 +.087 .952 1 3125 ---- ---- ---- ---- 1.013 +.084 .929 3150 ---- ---- ---- ---- .988 +.082 .906 3175 ---- ---- ---- ---- .964 +.080 .884 3200 ---- ---- ---- ---- .941 +.079 .862 3225 ---- ---- ---- ---- .918 +.077 .841 3250 ---- ---- ---- ---- .897 +.076 .821 3275 ---- ---- ---- ---- .875 +.073 .802 3300 ---- ---- ---- ---- .855 +.072 .783 26 3325 ---- ---- ---- ---- .835 +.070 .765 3350 ---- ---- ---- ---- .816 +.068 .748 3375 ---- ---- ---- ---- .797 +.066 .731 3400 ---- ---- ---- ---- .779 +.065 .714 3425 ---- ---- ---- ---- .762 +.064 .698 3450 ---- ---- ---- ---- .745 +.062 .683 3475 ---- ---- ---- ---- .728 +.060 .668 3500 ---- ---- ---- ---- .712 +.059 .653 70 3525 ---- ---- ---- ---- .697 +.058 .639 3550 ---- ---- ---- ---- .681 +.055 .626 3575 ---- ---- ---- ---- .667 +.055 .612 3600 ---- ---- ---- ---- .653 +.054 .599 3625 ---- ---- ---- ---- .639 +.052 .587 3650 ---- ---- ---- ---- .625 +.050 .575 2 3675 ---- ---- ---- ---- .612 +.049 .563 3700 ---- ---- ---- ---- .600 +.048 .552 3725 ---- ---- ---- ---- .587 +.046 .541 3750 ---- ---- ---- ---- .575 +.045 .530 3775 ---- ---- ---- ---- .564 +.044 .520 3800 ---- ---- ---- ---- .552 +.042 .510 3825 ---- ---- ---- ---- .541 +.041 .500 3850 ---- ---- ---- ---- .531 +.041 .490 3875 ---- ---- ---- ---- .520 +.039 .481 3900 ---- ---- ---- ---- .510 +.038 .472 3925 ---- ---- ---- ---- .500 +.037 .463 3950 ---- ---- ---- ---- .491 +.036 .455 3975 ---- ---- ---- ---- .481 +.034 .447 4000 ---- ---- ---- ---- .472 +.033 .439 112 4025 ---- ---- ---- ---- .463 +.032 .431 4050 ---- ---- ---- ---- .455 +.032 .423 4075 ---- ---- ---- ---- .446 +.030 .416 4500 ---- ---- ---- ---- .332 +.016 .316 1 5000 ---- ---- ---- ---- .247 +.003 .244 49 6000 ---- ---- ---- ---- .160 -.014 .174 7000 ---- ---- ---- ---- .122 -.025 .147 3 725 ---- ---- ---- ---- 15.353 +.345 15.008 750 ---- ---- ---- ---- 15.103 +.345 14.758 775 ---- ---- ---- ---- 14.853 +.345 14.508 800 ---- ---- ---- ---- 14.603 +.345 14.258 8000 ---- ---- ---- ---- .105 -.031 .136 825 ---- ---- ---- ---- 14.353 +.345 14.008 850 ---- ---- ---- ---- 14.103 +.345 13.758 875 ---- ---- ---- ---- 13.853 +.345 13.508 900 ---- ---- ---- ---- 13.603 +.345 13.258 9000 ---- ---- ---- ---- .098 -.032 .130 925 ---- ---- ---- ---- 13.353 +.345 13.008 950 ---- ---- ---- ---- 13.103 +.345 12.758 975 ---- ---- ---- ---- 12.853 +.345 12.508 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 13.032 +.351 12.681 1025 ---- ---- ---- ---- 12.782 +.349 12.433 1050 ---- ---- ---- ---- 12.533 +.348 12.185 1075 ---- ---- ---- ---- 12.285 +.346 11.939 1100 ---- ---- ---- ---- 12.039 +.345 11.694 1125 ---- ---- ---- ---- 11.793 +.343 11.450 1150 ---- ---- ---- ---- 11.549 +.342 11.207 1175 ---- ---- ---- ---- 11.305 +.339 10.966 1200 ---- ---- ---- ---- 11.063 +.338 10.725 1225 ---- ---- ---- ---- 10.822 +.336 10.486 1250 ---- ---- ---- ---- 10.582 +.334 10.248 1275 ---- ---- ---- ---- 10.343 +.332 10.011 1300 ---- ---- ---- ---- 10.106 +.330 9.776 1325 ---- ---- ---- ---- 9.870 +.328 9.542 1350 ---- ---- ---- ---- 9.636 +.326 9.310 1375 ---- ---- ---- ---- 9.404 +.324 9.080 1400 ---- ---- ---- ---- 9.173 +.321 8.852 1425 ---- ---- ---- ---- 8.945 +.320 8.625 1450 ---- ---- ---- ---- 8.718 +.316 8.402 1475 ---- ---- ---- ---- 8.495 +.315 8.180 1500 ---- ---- ---- ---- 8.273 +.311 7.962 1525 ---- ---- ---- ---- 8.055 +.309 7.746 1550 ---- ---- ---- ---- 7.839 +.305 7.534 1575 ---- ---- ---- ---- 7.627 +.302 7.325 1600 ---- ---- ---- ---- 7.419 +.300 7.119 1625 ---- ---- ---- ---- 7.215 +.297 6.918 1650 ---- ---- ---- ---- 7.014 +.293 6.721 1675 ---- ---- ---- ---- 6.819 +.290 6.529 1700 ---- ---- ---- ---- 6.628 +.286 6.342 1725 ---- ---- ---- ---- 6.442 +.282 6.160 1750 ---- ---- ---- ---- 6.261 +.278 5.983 1775 ---- ---- ---- ---- 6.085 +.274 5.811 1800 ---- ---- ---- ---- 5.916 +.270 5.646 1825 ---- ---- ---- ---- 5.752 +.266 5.486 1850 ---- ---- ---- ---- 5.594 +.262 5.332 1875 ---- ---- ---- ---- 5.442 +.257 5.185 1900 ---- ---- ---- ---- 5.297 +.254 5.043 1925 ---- ---- ---- ---- 5.158 +.249 4.909 1950 ---- ---- ---- ---- 5.025 +.245 4.780 1975 ---- ---- ---- ---- 4.899 +.241 4.658 2000 ---- ---- ---- ---- 4.779 +.236 4.543 2025 ---- ---- ---- ---- 4.666 +.232 4.434 2050 ---- ---- ---- ---- 4.558 +.228 4.330 2075 ---- ---- ---- ---- 4.457 +.224 4.233 2100 ---- ---- ---- ---- 4.361 +.220 4.141 2125 ---- ---- ---- ---- 4.270 +.216 4.054 2150 ---- ---- ---- ---- 4.184 +.212 3.972 2175 ---- ---- ---- ---- 4.103 +.208 3.895 2200 ---- ---- ---- ---- 4.026 +.204 3.822 2225 ---- ---- ---- ---- 3.954 +.202 3.752 2250 ---- ---- ---- ---- 3.885 +.198 3.687 2275 ---- ---- ---- ---- 3.819 +.195 3.624 2300 ---- ---- ---- ---- 3.756 +.191 3.565 2325 ---- ---- ---- ---- 3.696 +.188 3.508 2350 ---- ---- ---- ---- 3.638 +.185 3.453 2375 ---- ---- ---- ---- 3.582 +.182 3.400 2400 ---- ---- ---- ---- 3.528 +.180 3.348 2425 ---- ---- ---- ---- 3.475 +.177 3.298 2450 ---- ---- ---- ---- 3.422 +.174 3.248 2475 ---- ---- ---- ---- 3.371 +.172 3.199 2500 ---- ---- ---- ---- 3.319 +.169 3.150 2525 ---- ---- ---- ---- 3.268 +.167 3.101 2550 ---- ---- ---- ---- 3.216 +.164 3.052 2575 ---- ---- ---- ---- 3.164 +.161 3.003 2600 ---- ---- ---- ---- 3.113 +.159 2.954 2625 ---- ---- ---- ---- 3.062 +.157 2.905 2650 ---- ---- ---- ---- 3.011 +.155 2.856 2675 ---- ---- ---- ---- 2.960 +.152 2.808 2700 ---- ---- ---- ---- 2.910 +.150 2.760 2725 ---- ---- ---- ---- 2.861 +.148 2.713 2750 ---- ---- ---- ---- 2.812 +.145 2.667 2775 ---- ---- ---- ---- 2.765 +.144 2.621 2800 ---- ---- ---- ---- 2.718 +.142 2.576 2825 ---- ---- ---- ---- 2.672 +.139 2.533 2850 ---- ---- ---- ---- 2.628 +.138 2.490 2875 ---- ---- ---- ---- 2.584 +.135 2.449 2900 ---- ---- ---- ---- 2.543 +.134 2.409 2925 ---- ---- ---- ---- 2.502 +.131 2.371 2950 ---- ---- ---- ---- 2.464 +.130 2.334 2975 ---- ---- ---- ---- 2.427 +.128 2.299 3000 ---- ---- ---- ---- 2.392 +.127 2.265 3025 ---- ---- ---- ---- 2.359 +.125 2.234 3050 ---- ---- ---- ---- 2.328 +.123 2.205 3075 ---- ---- ---- ---- 2.299 +.122 2.177 3100 ---- ---- ---- ---- 2.272 +.120 2.152 3125 ---- ---- ---- ---- 2.247 +.119 2.128 3150 ---- ---- ---- ---- 2.224 +.118 2.106 3175 ---- ---- ---- ---- 2.202 +.116 2.086 3200 ---- ---- ---- ---- 2.182 +.115 2.067 3225 ---- ---- ---- ---- 2.164 +.114 2.050 3250 ---- ---- ---- ---- 2.147 +.113 2.034 3275 ---- ---- ---- ---- 2.131 +.112 2.019 3300 ---- ---- ---- ---- 2.116 +.110 2.006 3325 ---- ---- ---- ---- 2.102 +.109 1.993 3350 ---- ---- ---- ---- 2.089 +.108 1.981 3375 ---- ---- ---- ---- 2.078 +.108 1.970 3400 ---- ---- ---- ---- 2.066 +.107 1.959 3425 ---- ---- ---- ---- 2.056 +.106 1.950 3450 ---- ---- ---- ---- 2.046 +.106 1.940 3475 ---- ---- ---- ---- 2.036 +.104 1.932 3500 ---- ---- ---- ---- 2.027 +.104 1.923 3525 ---- ---- ---- ---- 2.018 +.103 1.915 3550 ---- ---- ---- ---- 2.009 +.102 1.907 3575 ---- ---- ---- ---- 2.000 +.101 1.899 3600 ---- ---- ---- ---- 1.991 +.101 1.890 3625 ---- ---- ---- ---- 1.982 +.100 1.882 3650 ---- ---- ---- ---- 1.973 +.099 1.874 3675 ---- ---- ---- ---- 1.964 +.099 1.865 3700 ---- ---- ---- ---- 1.955 +.098 1.857 3725 ---- ---- ---- ---- 1.945 +.097 1.848 3750 ---- ---- ---- ---- 1.935 +.096 1.839 3775 ---- ---- ---- ---- 1.925 +.095 1.830 3800 ---- ---- ---- ---- 1.916 +.096 1.820 3825 ---- ---- ---- ---- 1.906 +.095 1.811 3850 ---- ---- ---- ---- 1.896 +.094 1.802 3875 ---- ---- ---- ---- 1.886 +.093 1.793 3900 ---- ---- ---- ---- 1.877 +.093 1.784 3925 ---- ---- ---- ---- 1.868 +.092 1.776 3950 ---- ---- ---- ---- 1.858 +.091 1.767 3975 ---- ---- ---- ---- 1.850 +.091 1.759 4000 ---- ---- ---- ---- 1.841 +.090 1.751 4025 ---- ---- ---- ---- 1.833 +.090 1.743 4050 ---- ---- ---- ---- 1.825 +.089 1.736 4075 ---- ---- ---- ---- 1.817 +.088 1.729 4100 ---- ---- ---- ---- 1.810 +.088 1.722 725 ---- ---- ---- ---- 15.782 +.351 15.431 750 ---- ---- ---- ---- 15.532 +.351 15.181 775 ---- ---- ---- ---- 15.282 +.351 14.931 800 ---- ---- ---- ---- 15.032 +.351 14.681 825 ---- ---- ---- ---- 14.782 +.351 14.431 850 ---- ---- ---- ---- 14.532 +.351 14.181 875 ---- ---- ---- ---- 14.282 +.351 13.931 900 ---- ---- ---- ---- 14.032 +.351 13.681 925 ---- ---- ---- ---- 13.782 +.351 13.431 950 ---- ---- ---- ---- 13.532 +.351 13.181 975 ---- ---- ---- ---- 13.282 +.351 12.931 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 13.536 +.366 13.170 1025 ---- ---- ---- ---- 13.303 +.370 12.933 1050 ---- ---- ---- ---- 13.071 +.373 12.698 1075 ---- ---- ---- ---- 12.841 +.377 12.464 1100 ---- ---- ---- ---- 12.612 +.381 12.231 1125 ---- ---- ---- ---- 12.384 +.385 11.999 1150 ---- ---- ---- ---- 12.157 +.388 11.769 1175 ---- ---- ---- ---- 11.932 +.393 11.539 1200 ---- ---- ---- ---- 11.707 +.396 11.311 1225 ---- ---- ---- ---- 11.483 +.399 11.084 1250 ---- ---- ---- ---- 11.260 +.401 10.859 1275 ---- ---- ---- ---- 11.038 +.403 10.635 1300 ---- ---- ---- ---- 10.817 +.405 10.412 1325 ---- ---- ---- ---- 10.597 +.406 10.191 1350 ---- ---- ---- ---- 10.377 +.406 9.971 1375 ---- ---- ---- ---- 10.158 +.405 9.753 1400 ---- ---- ---- ---- 9.940 +.403 9.537 1425 ---- ---- ---- ---- 9.723 +.400 9.323 1450 ---- ---- ---- ---- 9.506 +.395 9.111 1475 ---- ---- ---- ---- 9.289 +.387 8.902 1500 ---- ---- ---- ---- 9.073 +.379 8.694 1525 ---- ---- ---- ---- 8.858 +.368 8.490 1550 ---- ---- ---- ---- 8.644 +.356 8.288 1575 ---- ---- ---- ---- 8.431 +.342 8.089 1600 ---- ---- ---- ---- 8.221 +.328 7.893 1625 ---- ---- ---- ---- 8.013 +.312 7.701 1650 ---- ---- ---- ---- 7.808 +.296 7.512 1675 ---- ---- ---- ---- 7.607 +.280 7.327 1700 ---- ---- ---- ---- 7.411 +.265 7.146 1725 ---- ---- ---- ---- 7.220 +.251 6.969 1750 ---- ---- ---- ---- 7.035 +.238 6.797 1775 ---- ---- ---- ---- 6.854 +.225 6.629 1800 ---- ---- ---- ---- 6.679 +.214 6.465 1825 ---- ---- ---- ---- 6.510 +.204 6.306 1850 ---- ---- ---- ---- 6.347 +.196 6.151 1875 ---- ---- ---- ---- 6.189 +.187 6.002 1900 ---- ---- ---- ---- 6.037 +.180 5.857 1925 ---- ---- ---- ---- 5.892 +.176 5.716 1950 ---- ---- ---- ---- 5.752 +.171 5.581 1975 ---- ---- ---- ---- 5.618 +.168 5.450 2000 ---- ---- ---- ---- 5.490 +.166 5.324 2025 ---- ---- ---- ---- 5.367 +.165 5.202 2050 ---- ---- ---- ---- 5.250 +.164 5.086 2075 ---- ---- ---- ---- 5.139 +.165 4.974 2100 ---- ---- ---- ---- 5.033 +.167 4.866 2125 ---- ---- ---- ---- 4.932 +.169 4.763 2150 ---- ---- ---- ---- 4.836 +.171 4.665 2175 ---- ---- ---- ---- 4.745 +.174 4.571 2200 ---- ---- ---- ---- 4.659 +.178 4.481 2225 ---- ---- ---- ---- 4.577 +.182 4.395 2250 ---- ---- ---- ---- 4.498 +.185 4.313 2275 ---- ---- ---- ---- 4.424 +.189 4.235 2300 ---- ---- ---- ---- 4.353 +.193 4.160 2325 ---- ---- ---- ---- 4.285 +.196 4.089 2350 ---- ---- ---- ---- 4.220 +.198 4.022 2375 ---- ---- ---- ---- 4.159 +.201 3.958 2400 ---- ---- ---- ---- 4.099 +.202 3.897 2425 ---- ---- ---- ---- 4.043 +.204 3.839 2450 ---- ---- ---- ---- 3.989 +.205 3.784 2475 ---- ---- ---- ---- 3.937 +.204 3.733 2500 ---- ---- ---- ---- 3.888 +.205 3.683 2525 ---- ---- ---- ---- 3.841 +.204 3.637 2550 ---- ---- ---- ---- 3.796 +.203 3.593 2575 ---- ---- ---- ---- 3.753 +.202 3.551 2600 ---- ---- ---- ---- 3.712 +.200 3.512 2625 ---- ---- ---- ---- 3.673 +.198 3.475 2650 ---- ---- ---- ---- 3.636 +.196 3.440 2675 ---- ---- ---- ---- 3.601 +.194 3.407 2700 ---- ---- ---- ---- 3.567 +.192 3.375 2725 ---- ---- ---- ---- 3.535 +.189 3.346 2750 ---- ---- ---- ---- 3.504 +.186 3.318 2775 ---- ---- ---- ---- 3.475 +.183 3.292 2800 ---- ---- ---- ---- 3.446 +.179 3.267 2825 ---- ---- ---- ---- 3.420 +.177 3.243 2850 ---- ---- ---- ---- 3.394 +.173 3.221 2875 ---- ---- ---- ---- 3.370 +.170 3.200 2900 ---- ---- ---- ---- 3.346 +.166 3.180 2925 ---- ---- ---- ---- 3.324 +.163 3.161 2950 ---- ---- ---- ---- 3.302 +.159 3.143 2975 ---- ---- ---- ---- 3.282 +.156 3.126 3000 ---- ---- ---- ---- 3.262 +.152 3.110 3025 ---- ---- ---- ---- 3.243 +.149 3.094 3050 ---- ---- ---- ---- 3.225 +.146 3.079 3075 ---- ---- ---- ---- 3.208 +.143 3.065 3100 ---- ---- ---- ---- 3.191 +.140 3.051 3125 ---- ---- ---- ---- 3.174 +.137 3.037 3150 ---- ---- ---- ---- 3.159 +.135 3.024 3175 ---- ---- ---- ---- 3.144 +.133 3.011 3200 ---- ---- ---- ---- 3.129 +.131 2.998 3225 ---- ---- ---- ---- 3.115 +.129 2.986 3250 ---- ---- ---- ---- 3.101 +.127 2.974 3275 ---- ---- ---- ---- 3.088 +.126 2.962 3300 ---- ---- ---- ---- 3.075 +.124 2.951 3325 ---- ---- ---- ---- 3.063 +.123 2.940 3350 ---- ---- ---- ---- 3.051 +.121 2.930 3375 ---- ---- ---- ---- 3.040 +.121 2.919 3400 ---- ---- ---- ---- 3.029 +.120 2.909 3425 ---- ---- ---- ---- 3.019 +.119 2.900 3450 ---- ---- ---- ---- 3.009 +.119 2.890 3475 ---- ---- ---- ---- 2.999 +.118 2.881 3500 ---- ---- ---- ---- 2.990 +.117 2.873 3525 ---- ---- ---- ---- 2.981 +.117 2.864 3550 ---- ---- ---- ---- 2.973 +.117 2.856 3575 ---- ---- ---- ---- 2.964 +.116 2.848 3600 ---- ---- ---- ---- 2.957 +.116 2.841 3625 ---- ---- ---- ---- 2.950 +.116 2.834 3650 ---- ---- ---- ---- 2.943 +.116 2.827 3675 ---- ---- ---- ---- 2.936 +.116 2.820 3700 ---- ---- ---- ---- 2.930 +.116 2.814 3725 ---- ---- ---- ---- 2.924 +.116 2.808 3750 ---- ---- ---- ---- 2.919 +.117 2.802 3775 ---- ---- ---- ---- 2.914 +.117 2.797 3800 ---- ---- ---- ---- 2.909 +.117 2.792 3825 ---- ---- ---- ---- 2.905 +.117 2.788 3850 ---- ---- ---- ---- 2.901 +.118 2.783 3875 ---- ---- ---- ---- 2.897 +.118 2.779 3900 ---- ---- ---- ---- 2.894 +.118 2.776 3925 ---- ---- ---- ---- 2.891 +.119 2.772 3950 ---- ---- ---- ---- 2.888 +.118 2.770 3975 ---- ---- ---- ---- 2.886 +.119 2.767 4000 ---- ---- ---- ---- 2.884 +.119 2.765 4025 ---- ---- ---- ---- 2.882 +.119 2.763 4050 ---- ---- ---- ---- 2.881 +.120 2.761 4075 ---- ---- ---- ---- 2.880 +.121 2.759 4100 ---- ---- ---- ---- 2.879 +.121 2.758 725 ---- ---- ---- ---- 16.214 +.351 15.863 750 ---- ---- ---- ---- 15.964 +.351 15.613 775 ---- ---- ---- ---- 15.714 +.351 15.363 800 ---- ---- ---- ---- 15.464 +.351 15.113 825 ---- ---- ---- ---- 15.215 +.351 14.864 850 ---- ---- ---- ---- 14.969 +.352 14.617 875 ---- ---- ---- ---- 14.726 +.354 14.372 900 ---- ---- ---- ---- 14.484 +.356 14.128 925 ---- ---- ---- ---- 14.244 +.357 13.887 950 ---- ---- ---- ---- 14.006 +.360 13.646 975 ---- ---- ---- ---- 13.770 +.363 13.407 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 13.627 +.351 13.276 1025 ---- ---- ---- ---- 13.377 +.351 13.026 1050 ---- ---- ---- ---- 13.127 +.351 12.776 1075 ---- ---- ---- ---- 12.877 +.350 12.527 1100 ---- ---- ---- ---- 12.628 +.347 12.281 1125 ---- ---- ---- ---- 12.385 +.344 12.041 1150 ---- ---- ---- ---- 12.145 +.340 11.805 1175 ---- ---- ---- ---- 11.911 +.337 11.574 1200 ---- ---- ---- ---- 11.680 +.333 11.347 1225 ---- ---- ---- ---- 11.454 +.330 11.124 1250 ---- ---- ---- ---- 11.232 +.327 10.905 1275 ---- ---- ---- ---- 11.013 +.324 10.689 1300 ---- ---- ---- ---- 10.799 +.321 10.478 1325 ---- ---- ---- ---- 10.588 +.318 10.270 1350 ---- ---- ---- ---- 10.380 +.315 10.065 1375 ---- ---- ---- ---- 10.176 +.312 9.864 1400 ---- ---- ---- ---- 9.975 +.309 9.666 1425 ---- ---- ---- ---- 9.777 +.305 9.472 1450 ---- ---- ---- ---- 9.583 +.303 9.280 1475 ---- ---- ---- ---- 9.392 +.300 9.092 1500 ---- ---- ---- ---- 9.203 +.296 8.907 1525 ---- ---- ---- ---- 9.018 +.294 8.724 1550 ---- ---- ---- ---- 8.836 +.291 8.545 1575 ---- ---- ---- ---- 8.656 +.287 8.369 1600 ---- ---- ---- ---- 8.480 +.285 8.195 1625 ---- ---- ---- ---- 8.306 +.282 8.024 1650 ---- ---- ---- ---- 8.135 +.279 7.856 1675 ---- ---- ---- ---- 7.967 +.276 7.691 1700 ---- ---- ---- ---- 7.801 +.272 7.529 1725 ---- ---- ---- ---- 7.639 +.270 7.369 1750 ---- ---- ---- ---- 7.479 +.267 7.212 1775 ---- ---- ---- ---- 7.322 +.264 7.058 1800 ---- ---- ---- ---- 7.168 +.260 6.908 1825 ---- ---- ---- ---- 7.018 +.258 6.760 1850 ---- ---- ---- ---- 6.871 +.255 6.616 1875 ---- ---- ---- ---- 6.728 +.252 6.476 1900 ---- ---- ---- ---- 6.588 +.248 6.340 1925 ---- ---- ---- ---- 6.453 +.245 6.208 1950 ---- ---- ---- ---- 6.322 +.243 6.079 1975 ---- ---- ---- ---- 6.195 +.239 5.956 2000 ---- ---- ---- ---- 6.073 +.236 5.837 2025 ---- ---- ---- ---- 5.955 +.233 5.722 2050 ---- ---- ---- ---- 5.843 +.230 5.613 2075 ---- ---- ---- ---- 5.735 +.227 5.508 2100 ---- ---- ---- ---- 5.631 +.224 5.407 2125 ---- ---- ---- ---- 5.532 +.221 5.311 2150 ---- ---- ---- ---- 5.438 +.219 5.219 2175 ---- ---- ---- ---- 5.347 +.216 5.131 2200 ---- ---- ---- ---- 5.260 +.213 5.047 2225 ---- ---- ---- ---- 5.178 +.211 4.967 2250 ---- ---- ---- ---- 5.099 +.208 4.891 2275 ---- ---- ---- ---- 5.023 +.205 4.818 2300 ---- ---- ---- ---- 4.951 +.203 4.748 2325 ---- ---- ---- ---- 4.882 +.200 4.682 2350 ---- ---- ---- ---- 4.816 +.198 4.618 2375 ---- ---- ---- ---- 4.753 +.196 4.557 2400 ---- ---- ---- ---- 4.692 +.193 4.499 2425 ---- ---- ---- ---- 4.634 +.191 4.443 2450 ---- ---- ---- ---- 4.578 +.189 4.389 2475 ---- ---- ---- ---- 4.524 +.187 4.337 2500 ---- ---- ---- ---- 4.472 +.185 4.287 2525 ---- ---- ---- ---- 4.421 +.183 4.238 2550 ---- ---- ---- ---- 4.372 +.181 4.191 2575 ---- ---- ---- ---- 4.325 +.179 4.146 2600 ---- ---- ---- ---- 4.279 +.177 4.102 2625 ---- ---- ---- ---- 4.234 +.175 4.059 2650 ---- ---- ---- ---- 4.191 +.173 4.018 2675 ---- ---- ---- ---- 4.150 +.172 3.978 2700 ---- ---- ---- ---- 4.109 +.169 3.940 2725 ---- ---- ---- ---- 4.070 +.168 3.902 2750 ---- ---- ---- ---- 4.033 +.167 3.866 2775 ---- ---- ---- ---- 3.996 +.165 3.831 2800 ---- ---- ---- ---- 3.961 +.163 3.798 2825 ---- ---- ---- ---- 3.927 +.162 3.765 2850 ---- ---- ---- ---- 3.894 +.161 3.733 2875 ---- ---- ---- ---- 3.862 +.159 3.703 2900 ---- ---- ---- ---- 3.831 +.157 3.674 2925 ---- ---- ---- ---- 3.802 +.157 3.645 2950 ---- ---- ---- ---- 3.773 +.155 3.618 2975 ---- ---- ---- ---- 3.746 +.154 3.592 3000 ---- ---- ---- ---- 3.719 +.153 3.566 3025 ---- ---- ---- ---- 3.693 +.151 3.542 3050 ---- ---- ---- ---- 3.669 +.150 3.519 3075 ---- ---- ---- ---- 3.645 +.149 3.496 3100 ---- ---- ---- ---- 3.622 +.147 3.475 3125 ---- ---- ---- ---- 3.600 +.146 3.454 3150 ---- ---- ---- ---- 3.580 +.146 3.434 3175 ---- ---- ---- ---- 3.559 +.144 3.415 3200 ---- ---- ---- ---- 3.540 +.143 3.397 3225 ---- ---- ---- ---- 3.522 +.143 3.379 3250 ---- ---- ---- ---- 3.504 +.142 3.362 3275 ---- ---- ---- ---- 3.487 +.140 3.347 3300 ---- ---- ---- ---- 3.471 +.140 3.331 3325 ---- ---- ---- ---- 3.456 +.139 3.317 3350 ---- ---- ---- ---- 3.441 +.138 3.303 3375 ---- ---- ---- ---- 3.427 +.137 3.290 3400 ---- ---- ---- ---- 3.414 +.137 3.277 3425 ---- ---- ---- ---- 3.401 +.136 3.265 3450 ---- ---- ---- ---- 3.389 +.135 3.254 3475 ---- ---- ---- ---- 3.377 +.134 3.243 3500 ---- ---- ---- ---- 3.367 +.134 3.233 3525 ---- ---- ---- ---- 3.356 +.133 3.223 3550 ---- ---- ---- ---- 3.346 +.132 3.214 3575 ---- ---- ---- ---- 3.337 +.132 3.205 3600 ---- ---- ---- ---- 3.328 +.131 3.197 3625 ---- ---- ---- ---- 3.320 +.130 3.190 3650 ---- ---- ---- ---- 3.312 +.129 3.183 3675 ---- ---- ---- ---- 3.305 +.129 3.176 3700 ---- ---- ---- ---- 3.298 +.128 3.170 3725 ---- ---- ---- ---- 3.292 +.128 3.164 3750 ---- ---- ---- ---- 3.286 +.128 3.158 3775 ---- ---- ---- ---- 3.280 +.127 3.153 3800 ---- ---- ---- ---- 3.275 +.126 3.149 3825 ---- ---- ---- ---- 3.271 +.127 3.144 3850 ---- ---- ---- ---- 3.266 +.126 3.140 3875 ---- ---- ---- ---- 3.262 +.125 3.137 3900 ---- ---- ---- ---- 3.259 +.125 3.134 3925 ---- ---- ---- ---- 3.255 +.124 3.131 3950 ---- ---- ---- ---- 3.252 +.124 3.128 3975 ---- ---- ---- ---- 3.250 +.124 3.126 4000 ---- ---- ---- ---- 3.248 +.124 3.124 4025 ---- ---- ---- ---- 3.246 +.123 3.123 4050 ---- ---- ---- ---- 3.244 +.122 3.122 4075 ---- ---- ---- ---- 3.243 +.122 3.121 4100 ---- ---- ---- ---- 3.242 +.122 3.120 4125 ---- ---- ---- ---- 3.241 +.121 3.120 925 ---- ---- ---- ---- 14.377 +.351 14.026 950 ---- ---- ---- ---- 14.127 +.351 13.776 975 ---- ---- ---- ---- 13.877 +.351 13.526 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 13.739 +.351 13.388 1025 ---- ---- ---- ---- 13.489 +.351 13.138 1050 ---- ---- ---- ---- 13.239 +.351 12.888 1075 ---- ---- ---- ---- 12.990 +.347 12.643 1100 ---- ---- ---- ---- 12.746 +.343 12.403 1125 ---- ---- ---- ---- 12.508 +.340 12.168 1150 ---- ---- ---- ---- 12.275 +.337 11.938 1175 ---- ---- ---- ---- 12.046 +.333 11.713 1200 ---- ---- ---- ---- 11.822 +.330 11.492 1225 ---- ---- ---- ---- 11.603 +.327 11.276 1250 ---- ---- ---- ---- 11.387 +.323 11.064 1275 ---- ---- ---- ---- 11.176 +.320 10.856 1300 ---- ---- ---- ---- 10.969 +.317 10.652 1325 ---- ---- ---- ---- 10.766 +.314 10.452 1350 ---- ---- ---- ---- 10.566 +.311 10.255 1375 ---- ---- ---- ---- 10.370 +.308 10.062 1400 ---- ---- ---- ---- 10.177 +.304 9.873 1425 ---- ---- ---- ---- 9.988 +.301 9.687 1450 ---- ---- ---- ---- 9.803 +.299 9.504 1475 ---- ---- ---- ---- 9.620 +.296 9.324 1500 ---- ---- ---- ---- 9.441 +.293 9.148 1525 ---- ---- ---- ---- 9.264 +.290 8.974 1550 ---- ---- ---- ---- 9.091 +.287 8.804 1575 ---- ---- ---- ---- 8.921 +.284 8.637 1600 ---- ---- ---- ---- 8.753 +.281 8.472 1625 ---- ---- ---- ---- 8.589 +.279 8.310 1650 ---- ---- ---- ---- 8.427 +.276 8.151 1675 ---- ---- ---- ---- 8.268 +.273 7.995 1700 ---- ---- ---- ---- 8.111 +.270 7.841 1725 ---- ---- ---- ---- 7.957 +.267 7.690 1750 ---- ---- ---- ---- 7.806 +.264 7.542 1775 ---- ---- ---- ---- 7.657 +.261 7.396 1800 ---- ---- ---- ---- 7.512 +.259 7.253 1825 ---- ---- ---- ---- 7.369 +.256 7.113 1850 ---- ---- ---- ---- 7.229 +.253 6.976 1875 ---- ---- ---- ---- 7.092 +.250 6.842 1900 ---- ---- ---- ---- 6.958 +.247 6.711 1925 ---- ---- ---- ---- 6.828 +.244 6.584 1950 ---- ---- ---- ---- 6.701 +.241 6.460 1975 ---- ---- ---- ---- 6.577 +.238 6.339 2000 ---- ---- ---- ---- 6.458 +.236 6.222 2025 ---- ---- ---- ---- 6.341 +.233 6.108 2050 ---- ---- ---- ---- 6.229 +.230 5.999 2075 ---- ---- ---- ---- 6.121 +.227 5.894 2100 ---- ---- ---- ---- 6.017 +.225 5.792 2125 ---- ---- ---- ---- 5.917 +.222 5.695 2150 ---- ---- ---- ---- 5.822 +.220 5.602 2175 ---- ---- ---- ---- 5.731 +.217 5.514 2200 ---- ---- ---- ---- 5.645 +.215 5.430 2225 ---- ---- ---- ---- 5.563 +.213 5.350 2250 ---- ---- ---- ---- 5.485 +.210 5.275 2275 ---- ---- ---- ---- 5.410 +.207 5.203 2300 ---- ---- ---- ---- 5.340 +.205 5.135 2325 ---- ---- ---- ---- 5.274 +.203 5.071 2350 ---- ---- ---- ---- 5.210 +.200 5.010 2375 ---- ---- ---- ---- 5.150 +.198 4.952 2400 ---- ---- ---- ---- 5.093 +.196 4.897 2425 ---- ---- ---- ---- 5.039 +.194 4.845 2450 ---- ---- ---- ---- 4.988 +.193 4.795 2475 ---- ---- ---- ---- 4.939 +.191 4.748 2500 ---- ---- ---- ---- 4.892 +.189 4.703 2525 ---- ---- ---- ---- 4.847 +.187 4.660 2550 ---- ---- ---- ---- 4.804 +.185 4.619 2575 ---- ---- ---- ---- 4.763 +.183 4.580 2600 ---- ---- ---- ---- 4.724 +.182 4.542 2625 ---- ---- ---- ---- 4.687 +.181 4.506 2650 ---- ---- ---- ---- 4.650 +.178 4.472 2675 ---- ---- ---- ---- 4.616 +.177 4.439 2700 ---- ---- ---- ---- 4.583 +.176 4.407 2725 ---- ---- ---- ---- 4.551 +.174 4.377 2750 ---- ---- ---- ---- 4.520 +.173 4.347 2775 ---- ---- ---- ---- 4.491 +.172 4.319 2800 ---- ---- ---- ---- 4.462 +.170 4.292 2825 ---- ---- ---- ---- 4.435 +.169 4.266 2850 ---- ---- ---- ---- 4.409 +.168 4.241 2875 ---- ---- ---- ---- 4.383 +.166 4.217 2900 ---- ---- ---- ---- 4.359 +.165 4.194 2925 ---- ---- ---- ---- 4.335 +.164 4.171 2950 ---- ---- ---- ---- 4.312 +.163 4.149 2975 ---- ---- ---- ---- 4.290 +.162 4.128 3000 ---- ---- ---- ---- 4.269 +.161 4.108 3025 ---- ---- ---- ---- 4.248 +.160 4.088 3050 ---- ---- ---- ---- 4.227 +.159 4.068 3075 ---- ---- ---- ---- 4.207 +.158 4.049 3100 ---- ---- ---- ---- 4.187 +.156 4.031 3125 ---- ---- ---- ---- 4.168 +.155 4.013 3150 ---- ---- ---- ---- 4.149 +.154 3.995 3175 ---- ---- ---- ---- 4.131 +.154 3.977 3200 ---- ---- ---- ---- 4.113 +.153 3.960 3225 ---- ---- ---- ---- 4.095 +.152 3.943 3250 ---- ---- ---- ---- 4.077 +.151 3.926 3275 ---- ---- ---- ---- 4.060 +.150 3.910 3300 ---- ---- ---- ---- 4.043 +.150 3.893 3325 ---- ---- ---- ---- 4.026 +.148 3.878 3350 ---- ---- ---- ---- 4.010 +.148 3.862 3375 ---- ---- ---- ---- 3.994 +.147 3.847 3400 ---- ---- ---- ---- 3.979 +.146 3.833 3425 ---- ---- ---- ---- 3.964 +.145 3.819 3450 ---- ---- ---- ---- 3.950 +.145 3.805 3475 ---- ---- ---- ---- 3.935 +.144 3.791 3500 ---- ---- ---- ---- 3.922 +.144 3.778 3525 ---- ---- ---- ---- 3.909 +.143 3.766 3550 ---- ---- ---- ---- 3.896 +.142 3.754 3575 ---- ---- ---- ---- 3.884 +.142 3.742 3600 ---- ---- ---- ---- 3.872 +.141 3.731 3625 ---- ---- ---- ---- 3.860 +.140 3.720 3650 ---- ---- ---- ---- 3.850 +.140 3.710 3675 ---- ---- ---- ---- 3.839 +.139 3.700 3700 ---- ---- ---- ---- 3.829 +.138 3.691 3725 ---- ---- ---- ---- 3.820 +.138 3.682 3750 ---- ---- ---- ---- 3.811 +.137 3.674 3775 ---- ---- ---- ---- 3.802 +.137 3.665 3800 ---- ---- ---- ---- 3.794 +.136 3.658 3825 ---- ---- ---- ---- 3.786 +.136 3.650 3850 ---- ---- ---- ---- 3.778 +.135 3.643 3875 ---- ---- ---- ---- 3.771 +.134 3.637 3900 ---- ---- ---- ---- 3.765 +.134 3.631 3925 ---- ---- ---- ---- 3.758 +.133 3.625 3950 ---- ---- ---- ---- 3.752 +.133 3.619 3975 ---- ---- ---- ---- 3.747 +.133 3.614 4000 ---- ---- ---- ---- 3.742 +.133 3.609 4025 ---- ---- ---- ---- 3.737 +.132 3.605 4050 ---- ---- ---- ---- 3.732 +.132 3.600 4075 ---- ---- ---- ---- 3.728 +.131 3.597 4100 ---- ---- ---- ---- 3.724 +.131 3.593 4125 ---- ---- ---- ---- 3.720 +.130 3.590 925 ---- ---- ---- ---- 14.489 +.351 14.138 950 ---- ---- ---- ---- 14.239 +.351 13.888 975 ---- ---- ---- ---- 13.989 +.351 13.638 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 14.280 +.351 13.929 1050 ---- ---- ---- ---- 14.030 +.351 13.679 1075 ---- ---- ---- ---- 13.781 +.349 13.432 1100 ---- ---- ---- ---- 13.536 +.344 13.192 1125 ---- ---- ---- ---- 13.298 +.341 12.957 1150 ---- ---- ---- ---- 13.065 +.337 12.728 1175 ---- ---- ---- ---- 12.837 +.333 12.504 1200 ---- ---- ---- ---- 12.615 +.330 12.285 1225 ---- ---- ---- ---- 12.397 +.327 12.070 1250 ---- ---- ---- ---- 12.184 +.324 11.860 1275 ---- ---- ---- ---- 11.975 +.320 11.655 1300 ---- ---- ---- ---- 11.771 +.317 11.454 1325 ---- ---- ---- ---- 11.570 +.314 11.256 1350 ---- ---- ---- ---- 11.374 +.311 11.063 1375 ---- ---- ---- ---- 11.181 +.308 10.873 1400 ---- ---- ---- ---- 10.992 +.305 10.687 1425 ---- ---- ---- ---- 10.807 +.302 10.505 1450 ---- ---- ---- ---- 10.625 +.299 10.326 1475 ---- ---- ---- ---- 10.447 +.297 10.150 1500 ---- ---- ---- ---- 10.271 +.293 9.978 1525 ---- ---- ---- ---- 10.099 +.291 9.808 1550 ---- ---- ---- ---- 9.930 +.288 9.642 1575 ---- ---- ---- ---- 9.764 +.286 9.478 1600 ---- ---- ---- ---- 9.600 +.282 9.318 1625 ---- ---- ---- ---- 9.439 +.279 9.160 1650 ---- ---- ---- ---- 9.282 +.277 9.005 1675 ---- ---- ---- ---- 9.126 +.274 8.852 1700 ---- ---- ---- ---- 8.973 +.271 8.702 1725 ---- ---- ---- ---- 8.823 +.269 8.554 1750 ---- ---- ---- ---- 8.675 +.266 8.409 1775 ---- ---- ---- ---- 8.529 +.263 8.266 1800 ---- ---- ---- ---- 8.386 +.261 8.125 1825 ---- ---- ---- ---- 8.245 +.259 7.986 1850 ---- ---- ---- ---- 8.106 +.256 7.850 1875 ---- ---- ---- ---- 7.969 +.253 7.716 1900 ---- ---- ---- ---- 7.836 +.251 7.585 1925 ---- ---- ---- ---- 7.705 +.249 7.456 1950 ---- ---- ---- ---- 7.576 +.245 7.331 1975 ---- ---- ---- ---- 7.451 +.243 7.208 2000 ---- ---- ---- ---- 7.329 +.241 7.088 2025 ---- ---- ---- ---- 7.210 +.238 6.972 2050 ---- ---- ---- ---- 7.095 +.236 6.859 2075 ---- ---- ---- ---- 6.983 +.234 6.749 2100 ---- ---- ---- ---- 6.874 +.231 6.643 2125 ---- ---- ---- ---- 6.770 +.228 6.542 2150 ---- ---- ---- ---- 6.670 +.226 6.444 2175 ---- ---- ---- ---- 6.574 +.224 6.350 2200 ---- ---- ---- ---- 6.482 +.221 6.261 2225 ---- ---- ---- ---- 6.395 +.219 6.176 2250 ---- ---- ---- ---- 6.313 +.217 6.096 2275 ---- ---- ---- ---- 6.235 +.215 6.020 2300 ---- ---- ---- ---- 6.161 +.212 5.949 2325 ---- ---- ---- ---- 6.092 +.211 5.881 2350 ---- ---- ---- ---- 6.026 +.208 5.818 2375 ---- ---- ---- ---- 5.965 +.207 5.758 2400 ---- ---- ---- ---- 5.906 +.204 5.702 2425 ---- ---- ---- ---- 5.851 +.202 5.649 2450 ---- ---- ---- ---- 5.799 +.201 5.598 2475 ---- ---- ---- ---- 5.750 +.199 5.551 2500 ---- ---- ---- ---- 5.703 +.198 5.505 2525 ---- ---- ---- ---- 5.658 +.196 5.462 2550 ---- ---- ---- ---- 5.615 +.194 5.421 2575 ---- ---- ---- ---- 5.574 +.192 5.382 2600 ---- ---- ---- ---- 5.534 +.191 5.343 2625 ---- ---- ---- ---- 5.496 +.190 5.306 2650 ---- ---- ---- ---- 5.458 +.188 5.270 2675 ---- ---- ---- ---- 5.422 +.187 5.235 2700 ---- ---- ---- ---- 5.386 +.185 5.201 2725 ---- ---- ---- ---- 5.352 +.184 5.168 2750 ---- ---- ---- ---- 5.319 +.183 5.136 2775 ---- ---- ---- ---- 5.286 +.181 5.105 2800 ---- ---- ---- ---- 5.255 +.180 5.075 2825 ---- ---- ---- ---- 5.224 +.179 5.045 2850 ---- ---- ---- ---- 5.195 +.178 5.017 2875 ---- ---- ---- ---- 5.166 +.176 4.990 2900 ---- ---- ---- ---- 5.139 +.176 4.963 2925 ---- ---- ---- ---- 5.112 +.174 4.938 2950 ---- ---- ---- ---- 5.086 +.173 4.913 2975 ---- ---- ---- ---- 5.061 +.172 4.889 3000 ---- ---- ---- ---- 5.038 +.172 4.866 3025 ---- ---- ---- ---- 5.015 +.171 4.844 3050 ---- ---- ---- ---- 4.993 +.170 4.823 3075 ---- ---- ---- ---- 4.971 +.168 4.803 3100 ---- ---- ---- ---- 4.951 +.167 4.784 3125 ---- ---- ---- ---- 4.932 +.166 4.766 3150 ---- ---- ---- ---- 4.913 +.165 4.748 3175 ---- ---- ---- ---- 4.896 +.165 4.731 3200 ---- ---- ---- ---- 4.879 +.163 4.716 3225 ---- ---- ---- ---- 4.864 +.163 4.701 3250 ---- ---- ---- ---- 4.849 +.162 4.687 3275 ---- ---- ---- ---- 4.835 +.161 4.674 3300 ---- ---- ---- ---- 4.822 +.160 4.662 3325 ---- ---- ---- ---- 4.810 +.160 4.650 3350 ---- ---- ---- ---- 4.799 +.160 4.639 3375 ---- ---- ---- ---- 4.788 +.159 4.629 3400 ---- ---- ---- ---- 4.778 +.158 4.620 3425 ---- ---- ---- ---- 4.769 +.158 4.611 3450 ---- ---- ---- ---- 4.760 +.157 4.603 3475 ---- ---- ---- ---- 4.752 +.156 4.596 3500 ---- ---- ---- ---- 4.745 +.156 4.589 3525 ---- ---- ---- ---- 4.738 +.155 4.583 3550 ---- ---- ---- ---- 4.732 +.155 4.577 3575 ---- ---- ---- ---- 4.726 +.154 4.572 3600 ---- ---- ---- ---- 4.721 +.153 4.568 3625 ---- ---- ---- ---- 4.716 +.153 4.563 3650 ---- ---- ---- ---- 4.712 +.152 4.560 3675 ---- ---- ---- ---- 4.709 +.152 4.557 3700 ---- ---- ---- ---- 4.705 +.151 4.554 3725 ---- ---- ---- ---- 4.703 +.152 4.551 3750 ---- ---- ---- ---- 4.700 +.150 4.550 3775 ---- ---- ---- ---- 4.698 +.150 4.548 3800 ---- ---- ---- ---- 4.697 +.150 4.547 3825 ---- ---- ---- ---- 4.696 +.150 4.546 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 14.383 +.347 14.036 1050 ---- ---- ---- ---- 14.140 +.343 13.797 1075 ---- ---- ---- ---- 13.903 +.340 13.563 1100 ---- ---- ---- ---- 13.671 +.336 13.335 1125 ---- ---- ---- ---- 13.445 +.334 13.111 1150 ---- ---- ---- ---- 13.223 +.330 12.893 1175 ---- ---- ---- ---- 13.006 +.327 12.679 1200 ---- ---- ---- ---- 12.793 +.323 12.470 1225 ---- ---- ---- ---- 12.585 +.320 12.265 1250 ---- ---- ---- ---- 12.381 +.318 12.063 1275 ---- ---- ---- ---- 12.181 +.315 11.866 1300 ---- ---- ---- ---- 11.984 +.311 11.673 1325 ---- ---- ---- ---- 11.792 +.309 11.483 1350 ---- ---- ---- ---- 11.603 +.306 11.297 1375 ---- ---- ---- ---- 11.417 +.303 11.114 1400 ---- ---- ---- ---- 11.235 +.300 10.935 1425 ---- ---- ---- ---- 11.056 +.298 10.758 1450 ---- ---- ---- ---- 10.880 +.295 10.585 1475 ---- ---- ---- ---- 10.707 +.292 10.415 1500 ---- ---- ---- ---- 10.537 +.289 10.248 1525 ---- ---- ---- ---- 10.370 +.287 10.083 1550 ---- ---- ---- ---- 10.206 +.285 9.921 1575 ---- ---- ---- ---- 10.044 +.282 9.762 1600 ---- ---- ---- ---- 9.885 +.279 9.606 1625 ---- ---- ---- ---- 9.729 +.277 9.452 1650 ---- ---- ---- ---- 9.575 +.274 9.301 1675 ---- ---- ---- ---- 9.423 +.272 9.151 1700 ---- ---- ---- ---- 9.274 +.269 9.005 1725 ---- ---- ---- ---- 9.127 +.267 8.860 1750 ---- ---- ---- ---- 8.982 +.264 8.718 1775 ---- ---- ---- ---- 8.839 +.261 8.578 1800 ---- ---- ---- ---- 8.699 +.260 8.439 1825 ---- ---- ---- ---- 8.560 +.257 8.303 1850 ---- ---- ---- ---- 8.423 +.254 8.169 1875 ---- ---- ---- ---- 8.289 +.252 8.037 1900 ---- ---- ---- ---- 8.157 +.250 7.907 1925 ---- ---- ---- ---- 8.028 +.248 7.780 1950 ---- ---- ---- ---- 7.901 +.245 7.656 1975 ---- ---- ---- ---- 7.776 +.242 7.534 2000 ---- ---- ---- ---- 7.655 +.240 7.415 2025 ---- ---- ---- ---- 7.537 +.238 7.299 2050 ---- ---- ---- ---- 7.422 +.236 7.186 2075 ---- ---- ---- ---- 7.310 +.233 7.077 2100 ---- ---- ---- ---- 7.202 +.231 6.971 2125 ---- ---- ---- ---- 7.097 +.229 6.868 2150 ---- ---- ---- ---- 6.997 +.227 6.770 2175 ---- ---- ---- ---- 6.900 +.224 6.676 2200 ---- ---- ---- ---- 6.808 +.222 6.586 2225 ---- ---- ---- ---- 6.720 +.220 6.500 2250 ---- ---- ---- ---- 6.637 +.218 6.419 2275 ---- ---- ---- ---- 6.559 +.216 6.343 2300 ---- ---- ---- ---- 6.486 +.214 6.272 2325 ---- ---- ---- ---- 6.416 +.211 6.205 2350 ---- ---- ---- ---- 6.351 +.210 6.141 2375 ---- ---- ---- ---- 6.290 +.208 6.082 2400 ---- ---- ---- ---- 6.233 +.206 6.027 2425 ---- ---- ---- ---- 6.179 +.205 5.974 2450 ---- ---- ---- ---- 6.128 +.203 5.925 2475 ---- ---- ---- ---- 6.080 +.201 5.879 2500 ---- ---- ---- ---- 6.034 +.199 5.835 2525 ---- ---- ---- ---- 5.991 +.198 5.793 2550 ---- ---- ---- ---- 5.949 +.196 5.753 2575 ---- ---- ---- ---- 5.910 +.196 5.714 2600 ---- ---- ---- ---- 5.871 +.194 5.677 2625 ---- ---- ---- ---- 5.834 +.192 5.642 2650 ---- ---- ---- ---- 5.797 +.191 5.606 2675 ---- ---- ---- ---- 5.761 +.189 5.572 2700 ---- ---- ---- ---- 5.726 +.188 5.538 2725 ---- ---- ---- ---- 5.692 +.187 5.505 2750 ---- ---- ---- ---- 5.658 +.185 5.473 2775 ---- ---- ---- ---- 5.625 +.184 5.441 2800 ---- ---- ---- ---- 5.593 +.183 5.410 2825 ---- ---- ---- ---- 5.562 +.182 5.380 2850 ---- ---- ---- ---- 5.531 +.181 5.350 2875 ---- ---- ---- ---- 5.501 +.180 5.321 2900 ---- ---- ---- ---- 5.472 +.179 5.293 2925 ---- ---- ---- ---- 5.444 +.178 5.266 2950 ---- ---- ---- ---- 5.416 +.176 5.240 2975 ---- ---- ---- ---- 5.389 +.175 5.214 3000 ---- ---- ---- ---- 5.363 +.174 5.189 3025 ---- ---- ---- ---- 5.338 +.173 5.165 3050 ---- ---- ---- ---- 5.314 +.173 5.141 3075 ---- ---- ---- ---- 5.290 +.172 5.118 3100 ---- ---- ---- ---- 5.267 +.170 5.097 3125 ---- ---- ---- ---- 5.246 +.170 5.076 3150 ---- ---- ---- ---- 5.225 +.169 5.056 3175 ---- ---- ---- ---- 5.205 +.168 5.037 3200 ---- ---- ---- ---- 5.186 +.167 5.019 3225 ---- ---- ---- ---- 5.168 +.167 5.001 3250 ---- ---- ---- ---- 5.151 +.166 4.985 3275 ---- ---- ---- ---- 5.135 +.165 4.970 3300 ---- ---- ---- ---- 5.119 +.164 4.955 3325 ---- ---- ---- ---- 5.105 +.164 4.941 3350 ---- ---- ---- ---- 5.091 +.162 4.929 3375 ---- ---- ---- ---- 5.079 +.162 4.917 3400 ---- ---- ---- ---- 5.067 +.162 4.905 3425 ---- ---- ---- ---- 5.056 +.161 4.895 3450 ---- ---- ---- ---- 5.045 +.160 4.885 3475 ---- ---- ---- ---- 5.036 +.160 4.876 3500 ---- ---- ---- ---- 5.026 +.159 4.867 3525 ---- ---- ---- ---- 5.018 +.158 4.860 3550 ---- ---- ---- ---- 5.010 +.158 4.852 3575 ---- ---- ---- ---- 5.003 +.157 4.846 3600 ---- ---- ---- ---- 4.996 +.157 4.839 3625 ---- ---- ---- ---- 4.990 +.156 4.834 3650 ---- ---- ---- ---- 4.984 +.156 4.828 3675 ---- ---- ---- ---- 4.979 +.155 4.824 3700 ---- ---- ---- ---- 4.974 +.155 4.819 3725 ---- ---- ---- ---- 4.970 +.155 4.815 3750 ---- ---- ---- ---- 4.966 +.154 4.812 3775 ---- ---- ---- ---- 4.963 +.154 4.809 3800 ---- ---- ---- ---- 4.960 +.154 4.806 3825 ---- ---- ---- ---- 4.957 +.153 4.804 3850 ---- ---- ---- ---- 4.955 +.153 4.802 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 14.490 +.349 14.141 1050 ---- ---- ---- ---- 14.245 +.345 13.900 1075 ---- ---- ---- ---- 14.005 +.341 13.664 1100 ---- ---- ---- ---- 13.772 +.337 13.435 1125 ---- ---- ---- ---- 13.545 +.334 13.211 1150 ---- ---- ---- ---- 13.323 +.330 12.993 1175 ---- ---- ---- ---- 13.106 +.327 12.779 1200 ---- ---- ---- ---- 12.894 +.323 12.571 1225 ---- ---- ---- ---- 12.687 +.320 12.367 1250 ---- ---- ---- ---- 12.484 +.317 12.167 1275 ---- ---- ---- ---- 12.286 +.314 11.972 1300 ---- ---- ---- ---- 12.092 +.311 11.781 1325 ---- ---- ---- ---- 11.902 +.308 11.594 1350 ---- ---- ---- ---- 11.715 +.305 11.410 1375 ---- ---- ---- ---- 11.533 +.302 11.231 1400 ---- ---- ---- ---- 11.354 +.299 11.055 1425 ---- ---- ---- ---- 11.178 +.296 10.882 1450 ---- ---- ---- ---- 11.006 +.294 10.712 1475 ---- ---- ---- ---- 10.837 +.291 10.546 1500 ---- ---- ---- ---- 10.671 +.288 10.383 1525 ---- ---- ---- ---- 10.508 +.285 10.223 1550 ---- ---- ---- ---- 10.348 +.282 10.066 1575 ---- ---- ---- ---- 10.191 +.280 9.911 1600 ---- ---- ---- ---- 10.037 +.278 9.759 1625 ---- ---- ---- ---- 9.885 +.275 9.610 1650 ---- ---- ---- ---- 9.736 +.273 9.463 1675 ---- ---- ---- ---- 9.589 +.270 9.319 1700 ---- ---- ---- ---- 9.445 +.268 9.177 1725 ---- ---- ---- ---- 9.303 +.265 9.038 1750 ---- ---- ---- ---- 9.163 +.263 8.900 1775 ---- ---- ---- ---- 9.025 +.261 8.764 1800 ---- ---- ---- ---- 8.889 +.258 8.631 1825 ---- ---- ---- ---- 8.755 +.256 8.499 1850 ---- ---- ---- ---- 8.623 +.253 8.370 1875 ---- ---- ---- ---- 8.493 +.250 8.243 1900 ---- ---- ---- ---- 8.366 +.248 8.118 1925 ---- ---- ---- ---- 8.241 +.246 7.995 1950 ---- ---- ---- ---- 8.119 +.244 7.875 1975 ---- ---- ---- ---- 8.000 +.242 7.758 2000 ---- ---- ---- ---- 7.883 +.239 7.644 2025 ---- ---- ---- ---- 7.770 +.237 7.533 2050 ---- ---- ---- ---- 7.661 +.235 7.426 2075 ---- ---- ---- ---- 7.555 +.233 7.322 2100 ---- ---- ---- ---- 7.453 +.231 7.222 2125 ---- ---- ---- ---- 7.355 +.228 7.127 2150 ---- ---- ---- ---- 7.262 +.227 7.035 2175 ---- ---- ---- ---- 7.173 +.225 6.948 2200 ---- ---- ---- ---- 7.089 +.223 6.866 2225 ---- ---- ---- ---- 7.010 +.221 6.789 2250 ---- ---- ---- ---- 6.936 +.218 6.718 2275 ---- ---- ---- ---- 6.868 +.217 6.651 2300 ---- ---- ---- ---- 6.805 +.215 6.590 2325 ---- ---- ---- ---- 6.747 +.213 6.534 2350 ---- ---- ---- ---- 6.694 +.211 6.483 2375 ---- ---- ---- ---- 6.645 +.210 6.435 2400 ---- ---- ---- ---- 6.600 +.208 6.392 2425 ---- ---- ---- ---- 6.559 +.206 6.353 2450 ---- ---- ---- ---- 6.521 +.204 6.317 2475 ---- ---- ---- ---- 6.487 +.204 6.283 2500 ---- ---- ---- ---- 6.455 +.202 6.253 2525 ---- ---- ---- ---- 6.425 +.201 6.224 2550 ---- ---- ---- ---- 6.397 +.199 6.198 2575 ---- ---- ---- ---- 6.371 +.198 6.173 2600 ---- ---- ---- ---- 6.346 +.196 6.150 2625 ---- ---- ---- ---- 6.322 +.195 6.127 2650 ---- ---- ---- ---- 6.299 +.194 6.105 2675 ---- ---- ---- ---- 6.276 +.193 6.083 2700 ---- ---- ---- ---- 6.254 +.192 6.062 2725 ---- ---- ---- ---- 6.232 +.191 6.041 2750 ---- ---- ---- ---- 6.211 +.190 6.021 2775 ---- ---- ---- ---- 6.190 +.189 6.001 2800 ---- ---- ---- ---- 6.170 +.188 5.982 2825 ---- ---- ---- ---- 6.151 +.188 5.963 2850 ---- ---- ---- ---- 6.132 +.187 5.945 2875 ---- ---- ---- ---- 6.114 +.186 5.928 2900 ---- ---- ---- ---- 6.096 +.185 5.911 2925 ---- ---- ---- ---- 6.079 +.183 5.896 2950 ---- ---- ---- ---- 6.063 +.183 5.880 2975 ---- ---- ---- ---- 6.048 +.182 5.866 3000 ---- ---- ---- ---- 6.033 +.181 5.852 3025 ---- ---- ---- ---- 6.019 +.180 5.839 3050 ---- ---- ---- ---- 6.006 +.179 5.827 3075 ---- ---- ---- ---- 5.994 +.179 5.815 3100 ---- ---- ---- ---- 5.983 +.178 5.805 3125 ---- ---- ---- ---- 5.972 +.177 5.795 3150 ---- ---- ---- ---- 5.963 +.177 5.786 3175 ---- ---- ---- ---- 5.954 +.177 5.777 3200 ---- ---- ---- ---- 5.945 +.175 5.770 3225 ---- ---- ---- ---- 5.938 +.175 5.763 3250 ---- ---- ---- ---- 5.931 +.175 5.756 3275 ---- ---- ---- ---- 5.925 +.174 5.751 3300 ---- ---- ---- ---- 5.919 +.173 5.746 3325 ---- ---- ---- ---- 5.914 +.173 5.741 3350 ---- ---- ---- ---- 5.910 +.172 5.738 3375 ---- ---- ---- ---- 5.906 +.172 5.734 3400 ---- ---- ---- ---- 5.903 +.171 5.732 3425 ---- ---- ---- ---- 5.901 +.171 5.730 3450 ---- ---- ---- ---- 5.899 +.171 5.728 3475 ---- ---- ---- ---- 5.897 +.170 5.727 3500 ---- ---- ---- ---- 5.897 +.170 5.727 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5618 1999 61605 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 4 10000 ---- ---- ---- ---- 78.219 -.345 78.564 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 ---- ---- ---- ---- .001 UNCH .001 6 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 39 1325 ---- ---- ---- ---- .001 -.001 .002 3 1350 ---- ---- ---- ---- .001 -.001 .002 15 1375 ---- ---- ---- ---- .001 -.001 .002 11 1400 ---- ---- ---- ---- .001 -.001 .002 40 1425 ---- ---- ---- ---- .002 -.001 .003 24 1450 ---- ---- ---- ---- .002 -.001 .003 5 1475 ---- ---- ---- ---- .003 -.001 .004 25 1500 ---- ---- ---- ---- .003 -.001 .004 132 1525 ---- ---- ---- ---- .004 -.001 .005 18 1550 ---- ---- ---- ---- .005 -.001 1 .006 23 1575 ---- ---- .006A .006A .006 -.001 12 .007 6 1600 ---- ---- .007A .007A .007 -.001 1 .008 1 548 1625 ---- ---- .008A .008A .008 -.002 .010 14 1630 ---- ---- .009A .009A .008 -.002 .010 1 1635 ---- ---- .009A .009A .008 -.002 .010 1640 ---- ---- .009A .009A .009 -.001 .010 1 1645 ---- ---- .009A .009A .009 -.002 4 .011 1650 ---- ---- .009A .009A .009 -.002 4 .011 21 1655 ---- ---- .009A .009A .009 -.003 .012 2 1660 ---- ---- .009A .009A .009 -.003 .012 8 1665 ---- ---- .010A .010A .010 -.002 .012 1670 ---- ---- .010A .010A .010 -.003 .013 1675 ---- ---- .010A .010A .010 -.003 5 .013 33 1680 ---- ---- .009A .009A .011 -.003 .014 3 1685 ---- ---- .010A .010A .011 -.003 .014 2 1690 ---- ---- .011A .011A .011 -.004 1 .015 2 1695 ---- ---- .011A .011A .012 -.003 2 .015 27 1700 .009 .010 .009 .010 .012 -.004 6 .016 3 193 1705 ---- ---- .012A .012A .012 -.004 .016 1 8 1710 ---- ---- .012A .012A .013 -.004 .017 3 1715 ---- ---- .012A .012A .013 -.004 .017 10 1720 ---- ---- .012A .012A .014 -.004 .018 3 1725 ---- ---- .013A .013A .014 -.005 5 .019 2 25 1730 ---- ---- .012A .012A .015 -.004 .019 1 1735 ---- ---- .014A .014A .016 -.004 2 .020 12 1740 ---- ---- .014A .014A .016 -.005 1 .021 4 1745 ---- ---- .014A .014A .017 -.004 1 .021 2 1750 .012 .012 .012 .012 .017 -.005 2 .022 20 768 1755 ---- ---- .015A .015A .018 -.005 .023 1 1760 ---- ---- .015A .015A .018 -.006 1 .024 2 1765 .017 .017 .015A .015A .019 -.006 1 .025 1 4 1770 ---- ---- .017A .017A .019 -.006 .025 7 1775 ---- ---- .017A .017A .020 -.006 .026 55 1780 ---- ---- .017A .017A .021 -.006 .027 79 1785 ---- ---- .018A .018A .021 -.007 .028 14 1790 ---- ---- .018A .018A .022 -.007 .029 181 1795 ---- ---- .019A .019A .023 -.007 .030 30 1800 .022 .022 .017A .017A .024 -.008 105 .032 6 850 1805 ---- ---- .020A .020A .024 -.009 .033 15 1810 ---- ---- .020A .020A .025 -.009 .034 2 1815 ---- ---- .021A .021A .026 -.009 .035 11 1820 ---- ---- .022A .022A .027 -.010 .037 5 1825 .020 .020 .020 .020 .029 -.009 4 .038 40 1830 ---- ---- .023A .023A .030 -.010 .040 3 1835 ---- ---- .025A .025A .031 -.010 .041 1 2 1840 ---- ---- .025A .025A .032 -.011 .043 11 1845 ---- ---- .026A .026A .034 -.011 2 .045 8 1850 ---- ---- .027A .027A .035 -.011 60 .046 31 293 1855 ---- ---- .028A .028A .036 -.012 .048 23 1860 ---- ---- .029A .029A .038 -.012 .050 20 1865 ---- ---- .030A .030A .040 -.013 .053 4 1870 ---- ---- .031A .031A .041 -.014 .055 10 1875 ---- ---- .032A .032A .043 -.014 1 .057 1 50 1880 ---- ---- .033A .033A .045 -.015 .060 27 1885 ---- ---- .034A .034A .047 -.015 .062 46 1890 ---- ---- .036A .035A .049 -.016 1 .065 12 1895 ---- ---- .037A .037A .051 -.017 .068 26 1900 .045 .045 .035 .035 .053 -.018 243 .071 71 602 1905 ---- ---- .039A .039A .056 -.018 .074 23 1910 ---- ---- .041A .041A .058 -.020 2 .078 27 1915 ---- ---- .042A .042A .061 -.021 .082 29 1920 ---- ---- .044A .044A .063 -.022 5 .085 41 1925 .047 .047 .045A .045A .066 -.023 27 .089 12 142 1930 ---- ---- .047A .047A .069 -.025 .094 9 1935 .051 .051 .049A .049A .072 -.026 1 .098 12 1940 ---- ---- .051A .051A .076 -.027 1 .103 39 1945 ---- ---- .053A .053A .079 -.029 .108 56 1950 .112 .112 .055A .055A .083 -.030 8 .113 3 389 1955 ---- ---- .057A .054A .087 -.032 1 .119 2 43 1960 ---- .126B .060A .126B .091 -.033 .124 7 1965 ---- ---- .062A .062A .095 -.036 1 .131 9 1970 ---- .138B .065A .138B .100 -.037 1 .137 42 1975 .090 .145B .067A .067A .105 -.039 14 .144 247 1980 ---- .154B .071A .154B .110 -.041 .151 9 12 1985 .094 .162B .074A .074A .115 -.043 4 .158 19 1990 ---- .170B .077A .170B .121 -.045 1 .166 1 13 1995 ---- .179B .080A .179B .127 -.048 1 .175 25 2000 .177 .188B .080 .083B .133 -.050 275 .183 38 943 2005 ---- .197B .087A .197B .140 -.052 .192 1 25 2010 ---- .207B .091A .207B .147 -.055 .202 5 2015 ---- .217B .095A .217B .154 -.058 .212 8 2020 ---- .227B .100A .227B .161 -.061 5 .222 44 2025 .134 .239B .105A .105A .170 -.063 118 .233 5 158 2030 .231 .251B .109A .109A .178 -.067 31 .245 44 2035 ---- .263B .114A .263B .187 -.070 .257 13 2040 .199 .276B .119A .203B .196 -.073 7 .269 24 2045 ---- .290B .124A .290B .206 -.076 .282 10 2050 .170 .305B .130A .130A .216 -.079 48 .295 4 329 2055 ---- .318B .136A .318B .227 -.083 .310 2 2060 .275 .335B .142A .142A .238 -.086 2 .324 1 34 2065 .338 .350B .147A .147A .250 -.089 5 .339 58 2070 ---- .367B .156A .367B .262 -.093 2 .355 96 2075 .275 .384B .164A .164A .275 -.097 168 .372 40 2080 .245 .402B .172A .181 .289 -.100 2 .389 28 2085 ---- .421B .180A .421B .303 -.103 1 .406 7 10 2090 .191 .440B .189A .203B .317 -.108 14 .425 6 30 2095 .320 .459B .199A .199A .332 -.112 1 .444 5 2100 .280 .480B .208A .362B .348 -.115 156 .463 15 599 2105 ---- .501B .218A .501B .365 -.119 .484 90 2110 ---- .523B .229A .523B .382 -.122 .504 6 2115 .400 .545B .239A .415B .399 -.127 1 .526 21 2120 .563 .570B .251A .453B .417 -.131 3 .548 49 2125 .480 .592B .262A .325B .436 -.135 19 .571 3 100 2130 .382 .618B .274A .385B .456 -.139 8 .595 40 2135 ---- .643B .288A .643B .476 -.143 .619 11 2140 ---- .669B .300A .669B .497 -.147 1 .644 5 10 2145 .318 .681B .313A .313A .518 -.151 3 .669 7 29 2150 .596 .722B .328A .354B .540 -.156 862 .696 121 501 2155 ---- .736B .344A .736B .563 -.159 .722 4 11 2160 ---- .765B .363A .758B .586 -.164 1 .750 11 103 2165 ---- .794B .377A .794B .610 -.168 1 .778 8 2170 ---- .823B .395A .816B .635 -.172 .807 8 16 2175 .678 .854B .413A .413A .660 -.176 24 .836 19 2180 .592 .885B .432A .715B .686 -.181 1 .867 11 2185 ---- .917B .451A .915B .712 -.185 6 .897 57 2190 .628 .950B .472A .771B .739 -.190 3 .929 2 7 2195 .646 .983B .492A .570B .767 -.194 4 .961 4 2200 .663 1.017B .512A .539B .796 -.197 56 .993 2 136 2205 ---- 1.051B .533A 1.049B .825 -.202 1.027 30 2210 .597 1.086B .549 .581B .854 -.206 6 1.060 3 2215 .606 1.122B .578A .598 .884 -.211 5 1.095 3 2220 .885 1.158B .602A .627B .915 -.215 8 1.130 10 2225 .740 1.185B .626A .626A .947 -.218 6 1.165 1 7 2230 .650 .665 .650 .666B .979 -.222 6 1.201 2 2 2235 .684 .684 .678A .702B 1.011 -.227 1 1.238 4 10 2240 ---- ---- .702A .702A 1.044 -.231 1.275 10 2245 .931 .931 .730A .730A 1.078 -.234 3 1.312 5 2250 ---- 1.351B .756A .756A 1.112 -.238 10 1.350 1 21 2255 .876 .876 .784A .893B 1.147 -.242 6 1.389 2260 .906 .906 .812A .925B 1.183 -.245 2 1.428 6 2265 ---- ---- .842A .842A 1.218 -.249 1.467 2 2270 ---- ---- .871A .871A 1.255 -.252 1.507 4 2275 ---- 1.549B .902A .902A 1.291 -.257 1 1.548 5 2280 ---- ---- .932A .932A 1.329 -.259 1.588 3 2285 ---- ---- .963A .963A 1.366 -.263 1.629 7 2290 ---- ---- .995A .995A 1.404 -.267 1.671 3 2295 ---- ---- 1.032A 1.032A 1.443 -.269 1.712 5 2300 ---- 1.757B 1.062A 1.062A 1.482 -.272 1.754 2 35 2305 ---- ---- 1.095A 1.095A 1.521 -.276 1.797 10 2310 ---- ---- 1.132A 1.132A 1.561 -.278 1.839 2315 ---- ---- 1.163A 1.163A 1.601 -.281 1.882 1 2320 ---- ---- 1.198A 1.198A 1.642 -.283 1.925 2325 1.650 1.973B 1.233A 1.741B 1.683 -.286 1 1.969 5 2330 ---- ---- 1.273A 1.273A 1.724 -.288 2.012 2 2335 ---- ---- 1.316A 1.316A 1.765 -.291 2.056 10 2340 ---- ---- 1.404A 1.404A 1.807 -.294 2.101 2345 ---- ---- 1.441A 1.441A 1.849 -.296 2.145 2350 ---- 2.195B 1.418A 1.418A 1.892 -.298 2.190 1 6 2355 ---- ---- 1.516A 1.516A 1.935 -.300 2.235 2360 ---- ---- 1.555A 1.555A 1.978 -.302 2.280 2365 ---- ---- 1.593A 1.593A 2.021 -.304 2.325 2370 ---- ---- 1.633A 1.633A 2.065 -.306 2.371 2375 1.922 2.421B 1.615A 2.175B 2.109 -.308 1 2.417 2 6 2380 ---- ---- 1.713A 1.713A 2.153 -.310 2.463 2385 ---- ---- 1.754A 1.754A 2.198 -.311 2.509 2390 ---- ---- 1.794A 1.794A 2.243 -.312 2.555 2395 ---- ---- 1.836A 1.836A 2.288 -.314 2.602 2400 2.125 2.653B 1.816A 2.165B 2.333 -.315 1 2.648 3 23 2405 ---- ---- 1.919A 1.919A 2.378 -.317 2.695 2410 ---- ---- 1.962A 1.962A 2.424 -.318 2.742 2415 ---- ---- 2.004A 2.004A 2.470 -.319 2.789 2420 ---- ---- 2.047A 2.047A 2.516 -.320 2.836 2425 2.369 2.888B 2.029A 2.144B 2.562 -.322 2 2.884 16 2450 2.445 3.127B 2.249A 2.480B 2.796 -.326 5 3.122 6 2475 2.826 3.368B 2.473A 3.104B 3.033 -.329 3 3.362 2 2500 3.011 3.612B 2.704A 2.704A 3.272 -.332 5 3.604 31 2525 3.030 3.030 2.937A 3.054B 3.513 -.335 2 3.848 3 6 2550 3.723 3.723 3.174A 3.174A 3.756 -.336 8 4.092 1 3 2575 ---- ---- 3.412A 3.412A 4.001 -.336 4.337 2600 ---- ---- 3.653A 3.653A 4.246 -.337 4.583 2 2625 3.923 3.923 3.896A 3.931B 4.492 -.338 3 4.830 2 2650 ---- ---- ---- ---- 4.739 -.338 5.077 2675 ---- ---- ---- ---- 4.986 -.339 5.325 3 2700 ---- ---- ---- ---- 5.233 -.340 5.573 2 2725 ---- ---- ---- ---- 5.481 -.340 5.821 4 2750 ---- ---- ---- ---- 5.730 -.340 6.070 1 2775 ---- ---- ---- ---- 5.978 -.341 6.319 1 2800 ---- ---- ---- ---- 6.227 -.341 6.568 3 2825 ---- ---- ---- ---- 6.476 -.342 6.818 2850 ---- ---- ---- ---- 6.725 -.342 7.067 1 2875 ---- ---- ---- ---- 6.974 -.343 7.317 1 2900 ---- ---- ---- ---- 7.223 -.343 7.566 3 2925 ---- ---- ---- ---- 7.473 -.343 7.816 1 2950 ---- ---- ---- ---- 7.722 -.344 8.066 2975 ---- ---- ---- ---- 7.972 -.343 8.315 1 3000 ---- ---- ---- ---- 8.221 -.344 8.565 3025 ---- ---- ---- ---- 8.471 -.344 8.815 1 3050 ---- ---- ---- ---- 8.720 -.345 9.065 3075 ---- ---- ---- ---- 8.970 -.344 9.314 3100 ---- ---- ---- ---- 9.220 -.344 9.564 1 3125 ---- ---- ---- ---- 9.470 -.344 9.814 3150 ---- ---- ---- ---- 9.719 -.345 10.064 3175 ---- ---- ---- ---- 9.969 -.345 10.314 3200 ---- ---- ---- ---- 10.219 -.345 10.564 3225 ---- ---- ---- ---- 10.469 -.345 10.814 3250 ---- ---- ---- ---- 10.719 -.345 11.064 3300 ---- ---- ---- ---- 11.219 -.345 11.564 3400 ---- ---- ---- ---- 12.219 -.345 12.564 3500 ---- ---- ---- ---- 13.219 -.345 13.564 3600 ---- ---- ---- ---- 14.219 -.345 14.564 3700 ---- ---- ---- ---- 15.219 -.345 15.564 3800 ---- ---- ---- ---- 16.219 -.345 16.564 3900 ---- ---- ---- ---- 17.219 -.345 17.564 4000 ---- ---- ---- ---- 18.219 -.345 18.564 4200 ---- ---- ---- ---- 20.219 -.345 20.564 4500 ---- ---- ---- ---- 23.219 -.345 23.564 5000 ---- ---- ---- ---- 28.219 -.345 28.564 6000 ---- ---- ---- ---- 38.219 -.345 38.564 7000 ---- ---- ---- ---- 48.219 -.345 48.564 775 ---- ---- ---- ---- .001 UNCH .001 32 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 2 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .002 UNCH .002 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .002 -.001 .003 1125 ---- ---- ---- ---- .003 UNCH .003 1150 ---- ---- ---- ---- .003 -.001 .004 1175 ---- ---- ---- ---- .004 UNCH .004 1200 ---- ---- ---- ---- .004 -.001 .005 4 1225 ---- ---- ---- ---- .005 -.001 .006 1 1250 ---- ---- ---- ---- .005 -.001 .006 3 1275 ---- ---- ---- ---- .006 -.001 .007 6 1300 ---- ---- ---- ---- .007 -.001 .008 9 1325 ---- ---- ---- ---- .008 -.002 .010 2 1350 ---- ---- ---- ---- .009 -.002 .011 26 1375 ---- ---- ---- ---- .010 -.002 .012 4 1400 ---- ---- .013A .013A .011 -.003 .014 11 1425 ---- ---- .014A .014A .012 -.004 .016 16 1450 ---- ---- .014A .014A .014 -.004 .018 5 1475 ---- ---- .017A .017A .016 -.004 .020 2 1500 ---- ---- .019A .019A .019 -.004 .023 3 12 1525 ---- ---- .021A .021A .021 -.005 .026 3 1550 ---- ---- .024A .024A .024 -.006 4 .030 143 1575 ---- ---- .027A .027A .027 -.007 .034 16 1600 ---- ---- .029A .029A .031 -.007 1 .038 3 224 1625 ---- ---- .032A .032A .035 -.008 .043 11 1650 .040 .040 .036 .036 .040 -.009 6 .049 1 102 1675 ---- ---- .041A .041A .046 -.010 .056 13 1700 ---- ---- .046A .046A .053 -.011 3 .064 190 1725 ---- ---- .052A .052A .061 -.013 .074 39 1730 ---- ---- .054A .054A .063 -.013 .076 108 1735 ---- ---- .055A .055A .065 -.014 .079 12 1740 ---- ---- .057A .057A .067 -.014 .081 1 1745 ---- ---- .058A .058A .069 -.014 .083 1 1750 ---- ---- .060A .060A .071 -.015 .086 5 152 1755 .077 .077 .061A .061A .073 -.016 21 .089 44 1760 .073 .073 .063A .063A .076 -.015 1 .091 1 1765 ---- ---- .064A .064A .078 -.016 .094 5 1770 ---- ---- .066A .066A .080 -.017 .097 10 1775 ---- ---- .068A .068A .083 -.017 1 .100 3 1780 ---- ---- .070A .070A .085 -.018 .103 1785 ---- ---- .072A .072A .088 -.018 .106 1790 ---- ---- .074A .074A .090 -.019 .109 1 1 1795 ---- ---- .075A .075A .093 -.020 .113 11 1800 .071 .071 .071 .072B .096 -.020 11 .116 7 224 1805 ---- ---- .080A .080A .099 -.021 .120 1810 ---- ---- .082A .082A .102 -.021 .123 1 1815 ---- ---- .084A .084A .105 -.022 .127 1820 ---- ---- .087A .087A .108 -.023 .131 1 1825 ---- ---- .088A .088A .112 -.023 .135 44 1830 ---- ---- .091A .091A .115 -.024 .139 5 1835 ---- ---- .094A .094A .119 -.024 .143 1840 ---- ---- .096A .096A .122 -.026 .148 1845 ---- ---- .099A .099A .126 -.026 1 .152 19 1850 .108 .108 .101A .101A .130 -.027 3 .157 1 42 1855 ---- ---- .105A .105A .134 -.028 .162 2 1860 ---- ---- .108A .108A .138 -.030 1 .168 1865 ---- ---- .111A .111A .143 -.030 .173 20 1870 ---- ---- .115A .115A .147 -.032 .179 8 1875 ---- ---- .118A .118A .152 -.032 .184 7 1880 ---- ---- .121A .121A .157 -.034 .191 1885 ---- .198B .125A .198B .162 -.035 .197 1 1890 ---- ---- .128A .128A .168 -.035 1 .203 10 1895 ---- ---- .132A .132A .173 -.037 .210 2 5 1900 .158 .219B .136A .136A .179 -.038 8 .217 1 117 1905 ---- .225B .140A .225B .185 -.039 1 .224 3 12 1910 .154 .234B .145A .145A .191 -.041 1 .232 17 1915 ---- .242B .149A .242B .197 -.043 1 .240 1920 .149 .249B .149 .152B .204 -.044 1 .248 1 11 1925 ---- .259B .158A .259B .211 -.045 .256 2 1930 ---- .268B .163A .268B .218 -.047 .265 1 3 1935 ---- .277B .168A .277B .225 -.049 .274 1940 ---- .286B .173A .286B .232 -.051 .283 10 1945 ---- .296B .178A .296B .240 -.052 .292 2 1 1950 .265 .306B .184A .184A .248 -.054 1 .302 10 36 1955 ---- .316B .190A .316B .256 -.056 1 .312 1960 ---- .327B .196A .327B .265 -.057 .322 11 1965 ---- .336B .201A .336B .274 -.059 .333 2 2 1970 ---- .349B .207A .349B .283 -.060 1 .343 1975 .213 .360B .213 .218B .292 -.063 10 .355 12 1980 .210 .372B .210 .225B .302 -.064 5 .366 7 14 1985 .304 .384B .223A .318B .312 -.066 2 .378 5 1990 .314 .397B .235A .235A .322 -.068 2 .390 1995 ---- .410B .241A .410B .333 -.070 .403 3 8 2000 .316 .424B .245A .245A .344 -.072 13 .416 8 269 2005 ---- .437B .258A .437B .355 -.074 .429 2010 ---- .452B .266A .452B .367 -.076 .443 2015 .370 .466B .275A .386B .379 -.078 1 .457 2020 ---- .483B .283A .478B .391 -.080 .471 2025 ---- .497B .292A .494B .404 -.082 .486 1 3 2030 ---- .513B .302A .510B .417 -.085 .502 5 2035 ---- .531B .311A .527B .431 -.087 .518 2040 .385 .548B .321A .455B .445 -.089 1 .534 5 7 2045 .403 .565B .332A .463B .459 -.092 11 .551 2050 .505 .583B .342A .342A .474 -.094 5 .568 1 11 2055 .423 .601B .353A .353A .490 -.096 1 .586 1 2060 ---- .620B .365A .614B .505 -.099 1 .604 2 2065 .446 .639B .376A .534B .521 -.102 1 .623 11 2070 ---- .658B .388A .654B .538 -.104 .642 5 2075 .642 .678B .401A .401A .555 -.106 2 .661 5 2080 ---- .699B .413A .694B .572 -.109 .681 9 2085 ---- .720B .427A .715B .590 -.112 .702 2090 ---- .742B .440A .735B .608 -.115 .723 2095 .680 .763B .454A .454A .627 -.117 10 .744 8 14 2100 .742 .786B .465A .465A .646 -.120 6 .766 100 2105 ---- .809B .482A .802B .666 -.122 .788 2110 ---- .832B .497A .827B .686 -.125 .811 2115 ---- .856B .512A .851B .706 -.128 .834 2 2120 ---- .880B .526A .875B .727 -.130 .857 22 2125 .736 .905B .544A .544A .748 -.133 2 .881 16 2130 ---- .930B .561A .925B .770 -.136 .906 8 2135 ---- .956B .578A .951B .792 -.139 .931 2140 ---- .982B .595A .980B .814 -.142 .956 4 9 2145 .624 .996B .616A .633B .837 -.145 2 .982 16 2150 .640 1.023B .632A .632A .861 -.147 15 1.008 5 62 2155 ---- 1.049B .651A 1.049B .885 -.150 1 1.035 8 1 2160 ---- 1.078B .672A 1.078B .909 -.153 1.062 2 1 2165 ---- 1.106B .691A 1.106B .934 -.156 2 1.090 2170 ---- 1.135B .708A 1.135B .959 -.159 1.118 2175 ---- 1.164B .733A 1.164B .985 -.162 1.147 2 2180 ---- 1.194B .754A 1.194B 1.011 -.165 1.176 1 2185 ---- 1.223B .774A 1.214B 1.038 -.168 1.206 10 2190 ---- 1.254B .796A 1.244B 1.065 -.171 1.236 1 2195 ---- 1.285B .816A 1.275B 1.092 -.174 1.266 2200 .950 1.317B .843A .843A 1.120 -.177 3 1.297 159 2205 ---- 1.349B .863A 1.340B 1.149 -.180 1.329 2210 ---- 1.381B .889A .889A 1.177 -.184 14 1.361 2215 ---- 1.414B .914A .914A 1.207 -.186 14 1.393 2220 ---- 1.447B .938A .938A 1.237 -.189 7 1.426 2225 ---- 1.481B .963A .963A 1.267 -.192 1 1.459 4 2230 ---- 1.515B .989A .989A 1.297 -.196 1.493 2235 ---- 1.550B 1.015A 1.015A 1.328 -.198 1.526 2240 ---- 1.585B 1.041A 1.576B 1.360 -.201 1.561 2245 ---- 1.621B 1.068A 1.611B 1.392 -.204 1.596 2 2 2250 ---- 1.656B 1.095A 1.095A 1.424 -.207 1.631 1 6 2255 ---- 1.692B 1.123A 1.683B 1.456 -.210 1.666 2260 ---- 1.729B 1.151A 1.729B 1.489 -.213 1.702 2265 ---- 1.766B 1.180A 1.766B 1.523 -.215 1.738 2270 ---- 1.801B 1.209A 1.791B 1.557 -.218 1.775 2275 1.552 1.817B 1.239A 1.633B 1.591 -.221 1 1.812 2 2 2280 ---- ---- 1.269A 1.269A 1.625 -.224 1.849 2 2 2285 ---- ---- 1.298A 1.298A 1.660 -.226 1.886 2290 ---- ---- 1.329A 1.329A 1.695 -.229 1.924 2295 ---- ---- 1.361A 1.361A 1.731 -.231 1.962 2300 1.616 2.002B 1.391A 1.814B 1.767 -.234 1 2.001 9 2305 ---- ---- 1.425A 1.425A 1.803 -.237 2.040 2310 ---- ---- 1.457A 1.457A 1.840 -.239 2.079 2315 ---- ---- 1.489A 1.489A 1.877 -.241 2.118 2320 ---- ---- 1.521A 1.521A 1.914 -.244 2.158 2325 1.798 2.200B 1.554A 1.819B 1.951 -.247 1 2.198 2330 1.886 1.886 1.589A 1.589A 1.989 -.249 4 2.238 2335 ---- ---- 1.623A 1.623A 2.027 -.251 2.278 2340 ---- ---- 1.657A 1.657A 2.066 -.253 2.319 2345 ---- ---- 1.691A 1.691A 2.104 -.256 2.360 4 2350 1.807 2.404B 1.725A 1.808B 2.143 -.258 1 2.401 2355 ---- ---- 1.762A 1.762A 2.182 -.260 2.442 2360 ---- ---- 1.798A 1.798A 2.222 -.262 2.484 2365 ---- ---- 1.834A 1.834A 2.262 -.264 2.526 2370 ---- ---- 1.870A 1.870A 2.302 -.266 2.568 2375 ---- 2.613B 1.905A 1.905A 2.342 -.268 2.610 2 2380 ---- ---- 1.944A 1.944A 2.382 -.271 2.653 2385 ---- ---- 1.981A 1.981A 2.423 -.272 2.695 2390 ---- ---- 2.028A 2.028A 2.464 -.274 2.738 2395 ---- ---- 2.125A 2.125A 2.505 -.276 2.781 2400 ---- 2.828B 2.093A 2.093A 2.547 -.277 2.824 2 2405 ---- ---- 2.202A 2.202A 2.588 -.280 2.868 2410 ---- ---- 2.240A 2.240A 2.630 -.281 2.911 2415 ---- ---- 2.279A 2.279A 2.672 -.283 2.955 2420 ---- ---- 2.318A 2.318A 2.714 -.285 2.999 2425 ---- 3.048B 2.287A 2.287A 2.757 -.286 3.043 2450 ---- 3.271B 2.489A 2.489A 2.972 -.294 3.266 1 2475 ---- 3.497B 2.694A 2.694A 3.191 -.300 3.491 2500 ---- 3.726B 2.907A 2.907A 3.414 -.306 3.720 2 2525 ---- 3.957B 3.121A 3.121A 3.640 -.311 3.951 2 2550 ---- 4.190B 3.340A 3.340A 3.869 -.315 4.184 2575 ---- 4.425B 3.562A 3.562A 4.100 -.320 4.420 2 2 2600 3.915 4.663B 3.789A 3.789A 4.334 -.322 2 4.656 2625 ---- 4.902B 4.017A 4.017A 4.570 -.325 4.895 2650 ---- 5.142B 4.250A 4.250A 4.807 -.328 5.135 2675 ---- 5.383B 4.483A 4.483A 5.046 -.329 5.375 1 1 2700 ---- 5.625B 4.719A 4.719A 5.287 -.330 5.617 2 5 2725 ---- 5.869B 4.955A 4.955A 5.528 -.332 5.860 1 2750 ---- 6.113B 5.194A 5.194A 5.771 -.333 6.104 2775 ---- ---- 5.435A 5.435A 6.014 -.335 6.349 2800 ---- ---- 5.676A 5.676A 6.259 -.335 6.594 2825 6.088 6.088 5.919A 6.123B 6.504 -.336 2 6.840 2850 ---- ---- 6.162A 6.162A 6.750 -.337 7.087 1 2875 ---- ---- 6.406A 6.406A 6.996 -.338 7.334 2900 ---- ---- ---- ---- 7.242 -.339 7.581 2925 ---- ---- ---- ---- 7.489 -.339 7.828 1 2950 ---- ---- ---- ---- 7.737 -.339 8.076 2975 ---- ---- ---- ---- 7.984 -.340 8.324 3000 ---- ---- ---- ---- 8.232 -.341 8.573 3025 ---- ---- ---- ---- 8.480 -.341 8.821 3050 ---- ---- ---- ---- 8.729 -.341 9.070 3075 ---- ---- ---- ---- 8.977 -.342 9.319 3100 ---- ---- ---- ---- 9.226 -.342 9.568 3125 ---- ---- ---- ---- 9.475 -.342 9.817 4 3150 ---- ---- ---- ---- 9.724 -.342 10.066 3175 ---- ---- ---- ---- 9.973 -.342 10.315 3200 ---- ---- ---- ---- 10.222 -.343 10.565 2 3225 ---- ---- ---- ---- 10.471 -.344 10.815 3400 ---- ---- ---- ---- 12.219 -.345 12.564 2 3500 ---- ---- ---- ---- 13.219 -.345 13.564 3600 ---- ---- ---- ---- 14.219 -.345 14.564 3800 ---- ---- ---- ---- 16.219 -.345 16.564 4000 ---- ---- ---- ---- 18.219 -.345 18.564 4500 ---- ---- ---- ---- 23.219 -.345 23.564 5000 ---- ---- ---- ---- 28.219 -.345 28.564 5500 ---- ---- ---- ---- 33.219 -.345 33.564 6000 ---- ---- ---- ---- 38.219 -.345 38.564 6500 ---- ---- ---- ---- 43.219 -.345 43.564 7000 ---- ---- ---- ---- 48.219 -.345 48.564 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .005 -.001 .006 10000 ---- ---- ---- ---- 78.219 -.345 78.564 1025 ---- ---- ---- ---- .006 UNCH .006 1050 ---- ---- ---- ---- .006 -.001 .007 1075 ---- ---- ---- ---- .007 -.001 .008 1100 ---- ---- ---- ---- .008 -.001 .009 11 1125 ---- ---- ---- ---- .008 -.002 .010 1150 ---- ---- ---- ---- .009 -.002 .011 1 1175 ---- ---- ---- ---- .010 -.002 .012 5 1200 ---- ---- ---- ---- .011 -.002 .013 19 1225 ---- ---- ---- ---- .012 -.002 .014 230 1250 ---- ---- ---- ---- .013 -.003 .016 11 1275 ---- ---- ---- ---- .015 -.002 .017 1300 ---- ---- ---- ---- .016 -.003 .019 245 1325 ---- ---- ---- ---- .018 -.003 .021 2 1350 ---- ---- .022A .022A .020 -.003 .023 6 1375 ---- ---- .025A .025A .022 -.004 .026 5 1400 ---- ---- .027A .027A .025 -.004 .029 210 1425 ---- ---- .030A .030A .028 -.005 .033 3 1450 ---- ---- .033A .033A .032 -.005 .037 91 1475 ---- ---- .036A .036A .036 -.006 .042 7 1500 ---- ---- .040A .040A .041 -.006 .047 1 369 1525 ---- ---- .045A .045A .046 -.007 .053 1 13 1550 ---- ---- .049A .049A .052 -.008 .060 260 1575 ---- ---- .055A .055A .059 -.009 .068 18 1600 ---- ---- .061A .061A .066 -.010 .076 3 39 1625 ---- ---- .068A .068A .075 -.011 .086 170 1650 ---- ---- .076A .076A .085 -.012 .097 64 1675 ---- ---- .084A .084A .096 -.014 .110 1 15 1700 .104 .104 .093A .099A .108 -.016 3 .124 1 305 1725 .125 .125 .105A .105A .123 -.018 1 .141 1 35 1750 ---- ---- .117A .117A .140 -.020 .160 132 1775 ---- ---- .132A .132A .159 -.023 .182 3 1800 .148 .148 .148 .148 .182 -.026 18 .208 2 742 1825 ---- ---- .168A .168A .208 -.030 .238 30 55 1850 ---- ---- .192A .192A .238 -.035 .273 24 1875 ---- ---- .217A .217A .272 -.040 .312 226 1900 .243 .359B .243 .245B .312 -.046 1 .358 20 162 1910 ---- ---- .259A .259A .329 -.048 .377 1915 ---- ---- .266A .266A .338 -.050 .388 1920 ---- ---- .273A .273A .347 -.051 .398 1925 ---- .412B .280A .280A .356 -.053 .409 47 1930 ---- .423B .287A .287A .366 -.054 .420 1935 ---- .434B .295A .295A .376 -.056 .432 1940 ---- .447B .303A .447B .386 -.058 .444 1945 ---- .458B .311A .311A .397 -.059 .456 1950 ---- .471B .319A .319A .408 -.060 .468 132 1955 ---- .484B .327A .327A .419 -.062 .481 1960 ---- .497B .335A .335A .430 -.064 .494 7 1965 ---- .510B .344A .344A .441 -.066 .507 1970 ---- .524B .353A .353A .453 -.067 .520 1975 ---- .538B .363A .363A .466 -.068 .534 33 1980 ---- .553B .372A .372A .478 -.070 .548 1985 ---- .567B .382A .382A .491 -.072 .563 1990 ---- .584B .392A .392A .504 -.074 .578 1995 ---- .598B .402A .402A .517 -.076 .593 2000 ---- .614B .413A .413A .531 -.078 11 .609 460 2005 ---- .630B .423A .423A .545 -.080 .625 2010 ---- .647B .434A .434A .559 -.082 .641 2015 ---- .665B .445A .445A .574 -.083 .657 2020 ---- .682B .457A .457A .589 -.085 .674 2025 ---- .700B .469A .469A .604 -.088 .692 31 2030 ---- .718B .481A .481A .620 -.089 .709 2035 ---- .736B .494A .494A .636 -.091 .727 2040 ---- .755B .505A .505A .652 -.094 .746 2045 ---- .774B .518A .518A .669 -.096 .765 2050 ---- .792B .533A .533A .686 -.098 .784 13 2055 ---- .812B .545A .545A .703 -.100 .803 2060 ---- .834B .559A .559A .721 -.102 .823 2065 ---- .855B .573A .573A .739 -.104 .843 1 151 2070 ---- .876B .588A .588A .757 -.107 .864 2075 ---- .898B .604A .604A .776 -.109 .885 157 2080 ---- .920B .618A .618A .795 -.112 .907 2085 ---- .942B .634A .634A .815 -.113 .928 2090 ---- .965B .650A .650A .835 -.116 .951 2095 ---- .988B .666A .975B .855 -.118 .973 1 2100 .876 1.011B .683A .887B .876 -.120 8 .996 125 2105 ---- 1.035B .700A 1.028B .897 -.123 1.020 2110 ---- 1.060B .717A 1.051B .918 -.125 1.043 2115 ---- 1.084B .735A 1.075B .940 -.128 1.068 2120 ---- 1.110B .753A 1.099B .962 -.130 1.092 2125 ---- 1.135B .773A 1.120B .985 -.132 1.117 9 2130 ---- 1.161B .792A 1.152B 1.008 -.134 1.142 2135 ---- 1.187B .810A 1.172B 1.031 -.137 1.168 2140 ---- 1.214B .831A 1.204B 1.055 -.139 1.194 2145 ---- 1.241B .851A 1.233B 1.079 -.142 1.221 2150 ---- 1.258B .870A 1.256B 1.104 -.144 1 1.248 11 159 2155 ---- 1.286B .891A 1.284B 1.129 -.146 1.275 1 2160 ---- 1.315B .912A 1.313B 1.154 -.148 1.302 2165 ---- 1.342B .933A 1.336B 1.180 -.150 1.330 2170 ---- 1.369B .957A .957A 1.206 -.153 1.359 2175 ---- 1.399B .980A .980A 1.232 -.156 1.388 14 2180 ---- 1.428B 1.002A 1.427B 1.259 -.158 1.417 2185 ---- 1.458B 1.025A 1.025A 1.286 -.160 1.446 2190 ---- 1.489B 1.048A 1.489B 1.314 -.162 1.476 2195 ---- 1.520B 1.071A 1.071A 1.342 -.164 1.506 2200 1.144 1.552B 1.095A 1.169B 1.370 -.167 2 1.537 106 2205 ---- 1.584B 1.120A 1.120A 1.398 -.170 1.568 2210 ---- 1.617B 1.144A 1.144A 1.427 -.172 1.599 2215 ---- 1.648B 1.169A 1.169A 1.457 -.174 1.631 4 2220 ---- 1.681B 1.195A 1.195A 1.486 -.177 1.663 2225 ---- 1.713B 1.220A 1.220A 1.516 -.179 1.695 2 2230 ---- 1.746B 1.247A 1.247A 1.547 -.181 1.728 2235 ---- 1.779B 1.273A 1.273A 1.578 -.183 1.761 2240 ---- 1.814B 1.300A 1.300A 1.609 -.185 1.794 2245 ---- 1.848B 1.327A 1.327A 1.640 -.187 1.827 2250 ---- 1.882B 1.355A 1.355A 1.672 -.189 1.861 13 2255 ---- 1.916B 1.383A 1.383A 1.704 -.192 1.896 2260 ---- 1.951B 1.411A 1.411A 1.736 -.194 1.930 2265 ---- 1.987B 1.439A 1.439A 1.769 -.196 1.965 2270 ---- 2.022B 1.468A 1.468A 1.802 -.198 2.000 2275 ---- 2.058B 1.499A 1.499A 1.835 -.201 2.036 2 2280 ---- 2.094B 1.527A 1.527A 1.868 -.203 2.071 2285 ---- 2.131B 1.557A 1.557A 1.902 -.205 2.107 2290 ---- 2.167B 1.588A 1.588A 1.936 -.208 2.144 2295 ---- 2.203B 1.618A 1.618A 1.971 -.209 2.180 2300 ---- 2.241B 1.649A 2.228B 2.006 -.211 2.217 54 2305 ---- 2.279B 1.681A 1.681A 2.041 -.213 2.254 2310 2.075 2.315B 1.712A 1.712A 2.076 -.215 4 2.291 2315 ---- ---- 1.744A 1.744A 2.112 -.217 2.329 2320 ---- ---- 1.776A 1.776A 2.147 -.220 2.367 2 2325 ---- ---- 1.809A 1.809A 2.183 -.222 2.405 4 2330 ---- ---- 1.842A 1.842A 2.220 -.223 2.443 2335 ---- ---- 1.875A 1.875A 2.256 -.226 2.482 2340 ---- ---- 1.908A 1.908A 2.293 -.228 2.521 2345 ---- ---- 1.941A 1.941A 2.330 -.230 2.560 2350 ---- ---- 1.975A 1.975A 2.368 -.231 2.599 13 2355 ---- ---- 2.018A 2.018A 2.405 -.234 2.639 2360 ---- ---- 2.047A 2.047A 2.443 -.235 2.678 2375 ---- ---- 2.151A 2.151A 2.558 -.241 2.799 1 2400 2.600 3.004B 2.330A 2.330A 2.753 -.250 3 3.003 10 2425 ---- 3.214B 2.517A 2.517A 2.954 -.258 3.212 4 2450 ---- 3.428B 2.709A 2.709A 3.159 -.266 3.425 2 2475 ---- 3.644B 2.906A 2.906A 3.368 -.274 3.642 2 2500 ---- 3.865B 3.108A 3.108A 3.581 -.280 3.861 5 2525 ---- 4.088B 3.314A 3.314A 3.797 -.287 4.084 2550 ---- 4.313B 3.524A 3.524A 4.016 -.293 4.309 1 2575 ---- 4.541B 3.737A 3.737A 4.238 -.298 4.536 2600 ---- 4.771B 3.954A 3.954A 4.463 -.302 4.765 6 2625 ---- 5.002B 4.173A 4.173A 4.690 -.306 4.996 2650 ---- 5.234B 4.395A 4.395A 4.919 -.309 5.228 5 2675 ---- 5.468B 4.619A 4.619A 5.149 -.313 5.462 2700 ---- 5.704B 4.845A 4.845A 5.382 -.316 5.698 20 2725 ---- 5.941B 5.074A 5.074A 5.616 -.319 5.935 1 2750 ---- 6.180B 5.303A 5.303A 5.852 -.321 6.173 2 2775 ---- 6.418B 5.537A 5.537A 6.088 -.323 6.411 2800 ---- 6.658B 5.771A 5.771A 6.326 -.325 6.651 2 2825 ---- 6.900B 6.006A 6.006A 6.565 -.327 6.892 4 2850 ---- 7.141B 6.243A 6.243A 6.806 -.328 7.134 2 2875 ---- 7.385B 6.480A 6.480A 7.047 -.329 7.376 9 2900 ---- 7.627B 6.719A 6.719A 7.288 -.331 7.619 1 2925 ---- 7.871B 6.959A 6.959A 7.531 -.332 7.863 2 2950 ---- 8.115B 7.200A 7.200A 7.774 -.333 8.107 3 2975 ---- ---- 7.440A 7.440A 8.018 -.334 8.352 5 3000 ---- ---- 7.683A 7.683A 8.263 -.334 8.597 5 3025 ---- ---- 7.925A 7.925A 8.508 -.334 8.842 3 3050 ---- ---- 8.168A 8.168A 8.753 -.335 9.088 1 3075 ---- ---- 8.414A 8.414A 8.999 -.336 9.335 2 3100 ---- ---- 8.659A 8.659A 9.246 -.336 9.582 3125 ---- ---- ---- ---- 9.492 -.337 9.829 3 3150 ---- ---- ---- ---- 9.739 -.337 10.076 2 3175 ---- ---- ---- ---- 9.987 -.337 10.324 3200 ---- ---- ---- ---- 10.234 -.338 10.572 4 3225 ---- ---- ---- ---- 10.482 -.338 10.820 8 3250 ---- ---- ---- ---- 10.730 -.339 11.069 3 3275 ---- ---- ---- ---- 10.979 -.339 11.318 6 3300 ---- ---- ---- ---- 11.227 -.340 11.567 2 3325 ---- ---- ---- ---- 11.476 -.340 11.816 1 3350 ---- ---- ---- ---- 11.724 -.341 12.065 3375 ---- ---- ---- ---- 11.973 -.342 12.315 1 3400 ---- ---- ---- ---- 12.222 -.342 12.564 2 3425 ---- ---- ---- ---- 12.472 -.342 12.814 2 3450 ---- ---- ---- ---- 12.721 -.343 13.064 3 3475 ---- ---- ---- ---- 12.970 -.344 13.314 1 3500 ---- ---- ---- ---- 13.220 -.344 13.564 1 3525 ---- ---- ---- ---- 13.470 -.344 13.814 2 3550 ---- ---- ---- ---- 13.719 -.345 14.064 3 3575 ---- ---- ---- ---- 13.969 -.345 14.314 1 3600 ---- ---- ---- ---- 14.219 -.345 14.564 3625 ---- ---- ---- ---- 14.469 -.345 14.814 2 3650 ---- ---- ---- ---- 14.719 -.345 15.064 1 3675 ---- ---- ---- ---- 14.969 -.345 15.314 1 3700 ---- ---- ---- ---- 15.219 -.345 15.564 3725 ---- ---- ---- ---- 15.469 -.345 15.814 4000 ---- ---- ---- ---- 18.219 -.345 18.564 1 4500 ---- ---- ---- ---- 23.219 -.345 23.564 5000 ---- ---- ---- ---- 28.219 -.345 28.564 6000 ---- ---- ---- ---- 38.219 -.345 38.564 7500 ---- ---- ---- ---- 53.219 -.345 53.564 775 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- ---- ---- .002 UNCH .002 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .002 -.001 .003 875 ---- ---- ---- ---- .003 UNCH .003 900 .002 .002 .002 .002 .003 -.001 1 .004 1 925 ---- ---- ---- ---- .004 UNCH .004 950 ---- ---- ---- ---- .004 -.001 .005 975 ---- ---- ---- ---- .005 UNCH .005 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .007 -.002 .009 1025 ---- ---- ---- ---- .009 -.001 .010 1050 ---- ---- ---- ---- .010 -.002 .012 1075 ---- ---- ---- ---- .011 -.002 .013 1100 ---- ---- ---- ---- .012 -.003 .015 1125 ---- ---- ---- ---- .014 -.002 .016 1150 ---- ---- ---- ---- .016 -.002 .018 1175 ---- ---- ---- ---- .018 -.002 .020 1200 ---- ---- ---- ---- .020 -.003 .023 1225 ---- ---- ---- ---- .022 -.003 .025 1250 ---- ---- .027A .027A .024 -.004 .028 1275 ---- ---- .030A .030A .027 -.004 .031 1300 ---- ---- .032A .032A .030 -.004 .034 1325 ---- ---- .035A .035A .034 -.004 .038 1350 ---- ---- .039A .039A .037 -.005 .042 1375 ---- ---- .043A .043A .042 -.005 .047 1400 ---- ---- .047A .047A .046 -.006 .052 1425 ---- ---- .051A .051A .051 -.007 .058 1450 ---- ---- .056A .056A .057 -.007 .064 1475 ---- ---- .062A .062A .064 -.007 .071 1500 ---- ---- .068A .068A .071 -.008 .079 10 1525 ---- ---- .075A .075A .079 -.009 .088 1550 ---- ---- .083A .083A .088 -.010 .098 21 1575 ---- ---- .091A .091A .098 -.012 .110 1600 ---- ---- .101A .101A .110 -.012 .122 5 1625 ---- ---- .111A .111A .123 -.014 .137 1 1 1650 ---- ---- .122A .122A .137 -.016 .153 1 1675 ---- ---- .135A .135A .153 -.018 .171 100 1700 .166 .166 .150A .167B .172 -.020 2 .192 55 1725 ---- ---- .167A .167A .193 -.022 .215 2 1750 ---- ---- .186A .186A .216 -.026 .242 1 1775 ---- ---- .208A .208A .243 -.029 .272 1800 ---- ---- .232A .232A .274 -.032 .306 9 15 1825 ---- ---- .259A .259A .308 -.036 .344 4 1850 ---- ---- .289A .289A .346 -.040 .386 19 1875 ---- .435B .323A .323A .390 -.044 .434 9 1900 ---- .489B .360A .360A .438 -.050 .488 9 1925 ---- .549B .403A .403A .492 -.055 .547 4 1950 ---- .617B .450A .450A .552 -.061 .613 16 1975 ---- .691B .503A .503A .618 -.068 .686 5 2000 ---- .773B .562A .768B .691 -.074 .765 1 13 2025 ---- .862B .626A .858B .771 -.082 .853 14 2050 ---- .960B .698A .956B .858 -.090 .948 5 2075 ---- 1.066B .776A 1.062B .953 -.098 1.051 7 2100 ---- 1.182B .864A 1.175B 1.056 -.106 1.162 20 2125 ---- 1.304B .957A 1.298B 1.166 -.115 1.281 3 2150 ---- 1.434B 1.058A 1.427B 1.284 -.125 1.409 4 6 2175 1.196 1.562B 1.166A 1.203B 1.411 -.133 5 1.544 5 2200 ---- 1.692B 1.282A 1.282A 1.545 -.143 1 1.688 13 2225 ---- 1.849B 1.406A 1.844B 1.687 -.152 1.839 2250 ---- 2.017B 1.538A 2.006B 1.836 -.161 1.997 4 2275 ---- 2.185B 1.677A 2.173B 1.992 -.171 2.163 2300 ---- 2.358B 1.824A 2.345B 2.155 -.180 2.335 2325 ---- 2.538B 1.977A 2.525B 2.324 -.189 2.513 2350 ---- 2.723B 2.139A 2.705B 2.500 -.197 2.697 2375 ---- 2.895B 2.304A 2.888B 2.680 -.207 2.887 2 2400 ---- 3.083B 2.477A 2.477A 2.866 -.215 3.081 1 2425 ---- 3.282B 2.655A 2.655A 3.057 -.223 3.280 4 2450 ---- 3.486B 2.837A 2.837A 3.252 -.231 3.483 2475 ---- 3.693B 3.025A 3.025A 3.451 -.238 3.689 2 2500 ---- 3.904B 3.220A 3.220A 3.655 -.244 3.899 2525 ---- 4.117B 3.416A 3.416A 3.861 -.252 4.113 2550 ---- 4.334B 3.614A 3.614A 4.071 -.258 4.329 1 2575 ---- 4.553B 3.818A 3.818A 4.284 -.263 4.547 2600 ---- 4.775B 4.025A 4.025A 4.499 -.269 4.768 1 2625 ---- 4.998B 4.235A 4.235A 4.717 -.274 4.991 2650 ---- 5.224B 4.448A 4.448A 4.938 -.278 5.216 2675 ---- 5.452B 4.663A 4.663A 5.160 -.283 5.443 1 2700 ---- 5.680B 4.881A 4.881A 5.385 -.287 5.672 2725 ---- 5.911B 5.100A 5.100A 5.611 -.291 5.902 2750 ---- 6.142B 5.322A 5.322A 5.839 -.294 6.133 1 2775 ---- 6.375B 5.546A 5.546A 6.068 -.298 6.366 2800 ---- 6.609B 5.771A 5.771A 6.299 -.301 6.600 2825 ---- 6.844B 5.998A 5.998A 6.531 -.304 6.835 2 2850 ---- 7.081B 6.227A 6.227A 6.765 -.306 7.071 1 2875 ---- 7.318B 6.458A 6.458A 6.999 -.309 7.308 1 2900 ---- 7.556B 6.689A 6.689A 7.235 -.311 7.546 1 2925 ---- 7.795B 6.922A 6.922A 7.471 -.314 7.785 1 2950 ---- 8.035B 7.157A 7.157A 7.709 -.315 8.024 1 2975 ---- 8.276B 7.392A 7.392A 7.947 -.317 8.264 3000 ---- 8.517B 7.628A 7.628A 8.187 -.318 8.505 3025 ---- 8.759B 7.866A 7.866A 8.427 -.320 8.747 3050 ---- 9.001B 8.104A 8.104A 8.667 -.322 8.989 2 3075 ---- 9.244B 8.343A 8.343A 8.909 -.323 9.232 3100 ---- 9.487B 8.582A 8.582A 9.151 -.324 9.475 3125 ---- 9.731B 8.823A 8.823A 9.393 -.326 9.719 2 3150 ---- 9.975B 9.064A 9.064A 9.636 -.327 9.963 3175 ---- 10.220B 9.305A 9.305A 9.880 -.328 10.208 3200 ---- ---- 9.546A 9.546A 10.124 -.329 10.453 2 3225 ---- ---- 9.789A 9.789A 10.368 -.330 10.698 3250 ---- ---- 10.032A 10.032A 10.613 -.331 10.944 3500 ---- ---- ---- ---- 13.080 -.338 13.418 4000 ---- ---- ---- ---- 18.069 -.344 18.413 5000 ---- ---- ---- ---- 28.069 -.344 28.413 850 ---- ---- ---- ---- .003 -.001 .004 875 ---- ---- ---- ---- .004 UNCH .004 900 ---- ---- ---- ---- .004 -.001 .005 925 ---- ---- ---- ---- .005 -.001 .006 950 ---- ---- ---- ---- .006 -.001 .007 975 ---- ---- ---- ---- .007 -.001 .008 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .012 -.002 .014 10000 ---- ---- ---- ---- 78.069 -.344 78.413 1025 ---- ---- ---- ---- .014 -.002 .016 1050 ---- ---- ---- ---- .016 -.002 .018 1075 ---- ---- ---- ---- .018 -.002 .020 1100 ---- ---- ---- ---- .020 -.002 .022 1125 ---- ---- ---- ---- .022 -.003 .025 1150 ---- ---- ---- ---- .024 -.004 .028 1175 ---- ---- ---- ---- .027 -.004 .031 1200 ---- ---- .033A .033A .030 -.004 .034 1225 ---- ---- .036A .036A .034 -.004 .038 1250 ---- ---- .040A .040A .037 -.005 .042 1275 ---- ---- .043A .043A .041 -.005 .046 1300 ---- ---- .047A .047A .045 -.006 .051 233 1325 ---- ---- .052A .052A .050 -.006 .056 1 1350 ---- ---- .056A .056A .055 -.007 .062 1375 ---- ---- .062A .062A .061 -.007 .068 1 1400 ---- ---- .067A .067A .067 -.008 .075 1 1425 ---- ---- .074A .074A .075 -.008 .083 1450 ---- ---- .078A .078A .082 -.009 .091 1475 ---- ---- .086A .086A .091 -.010 .101 1500 ---- ---- .095A .095A .101 -.011 .112 1000 1525 ---- ---- .104A .104A .112 -.012 .124 215 215 1550 ---- ---- .114A .114A .124 -.013 .137 40 1575 .132 .134 .125A .125A .137 -.015 2 .152 17 1600 .148 .148 .137A .137A .152 -.016 1 .168 2000 1625 .165 .165 .152A .152A .169 -.018 1 .187 13 1650 .184 .184 .167A .167A .188 -.020 1 .208 61 1675 ---- ---- .185A .185A .209 -.022 .231 106 1700 ---- ---- .205A .205A .232 -.025 .257 1002 1725 ---- ---- .227A .227A .259 -.027 .286 2 25 1750 .290 .290 .251A .251A .288 -.031 1 .319 1 130 1775 .304 .304 .278A .319B .322 -.033 4 .355 15 18 1800 ---- ---- .308A .308A .358 -.038 .396 50 1825 ---- ---- .341A .341A .399 -.042 .441 9 1850 ---- ---- .377A .377A .445 -.046 .491 8 1875 ---- ---- .418A .418A .495 -.051 .546 51 139 1900 .504 .504 .463A .548B .551 -.056 11 .607 18 1925 ---- ---- .513A .513A .612 -.061 .673 5 1950 ---- ---- .566A .566A .679 -.067 .746 1975 .697 .827B .628A .752B .752 -.074 5 .826 7 2000 ---- .915B .693A .693A .832 -.080 .912 137 2025 ---- 1.009B .767A .767A .918 -.087 1.005 2050 ---- 1.112B .845A .845A 1.011 -.094 1.105 2075 ---- 1.222B .933A .933A 1.111 -.102 1.213 2100 ---- 1.342B 1.026A 1.026A 1.219 -.109 1.328 8 2125 ---- 1.467B 1.127A 1.461B 1.334 -.116 1.450 2150 ---- 1.599B 1.233A 1.593B 1.456 -.124 1.580 35 2175 ---- 1.725B 1.346A 1.725B 1.585 -.132 1.717 2200 ---- 1.872B 1.466A 1.871B 1.721 -.139 1 1.860 4 2225 ---- 2.017B 1.593A 1.593A 1.864 -.147 2.011 2250 ---- 2.184B 1.727A 1.727A 2.013 -.155 2.168 1 2275 ---- 2.350B 1.868A 2.339B 2.169 -.163 2.332 2 2300 ---- 2.521B 2.015A 2.504B 2.331 -.170 2.501 2325 ---- 2.698B 2.168A 2.680B 2.499 -.178 2.677 2350 ---- 2.880B 2.328A 2.862B 2.672 -.185 2.857 2375 ---- 3.067B 2.493A 3.053B 2.851 -.191 3.042 2400 ---- 3.259B 2.664A 3.245B 3.034 -.198 3.232 3 2425 ---- ---- 2.840A 2.840A 3.222 -.205 3.427 4 2450 ---- 3.626B 3.019A 3.019A 3.414 -.211 3.625 2 2475 ---- 3.829B 3.204A 3.204A 3.609 -.218 3.827 6 2500 ---- 4.035B 3.395A 3.395A 3.809 -.224 4.033 4 2525 ---- 4.244B 3.586A 3.586A 4.012 -.229 4.241 2550 ---- 4.455B 3.784A 3.784A 4.218 -.235 4.453 2575 ---- 4.670B 3.982A 3.982A 4.426 -.241 4.667 2600 ---- 4.887B 4.185A 4.185A 4.637 -.246 4.883 3 2625 ---- 5.106B 4.390A 4.390A 4.851 -.251 5.102 2650 ---- 5.328B 4.598A 4.598A 5.067 -.256 5.323 2675 ---- 5.551B 4.809A 4.809A 5.285 -.260 5.545 1 2700 ---- 5.776B 5.022A 5.022A 5.504 -.266 5.770 1 2725 ---- 6.002B 5.237A 5.237A 5.726 -.270 5.996 1 2750 ---- 6.230B 5.454A 5.454A 5.949 -.274 6.223 1 2775 ---- 6.459B 5.673A 5.673A 6.174 -.278 6.452 2800 ---- 6.690B 5.895A 5.895A 6.401 -.281 6.682 2825 ---- 6.922B 6.117A 6.117A 6.628 -.286 6.914 2850 ---- 7.155B 6.341A 6.341A 6.858 -.288 7.146 1 2875 ---- 7.389B 6.566A 6.566A 7.088 -.292 7.380 1 2900 ---- 7.623B 6.794A 6.794A 7.320 -.294 7.614 2925 ---- 7.858B 7.022A 7.022A 7.552 -.298 7.850 2950 ---- 8.095B 7.252A 7.252A 7.786 -.300 8.086 1 2975 ---- 8.332B 7.483A 7.483A 8.021 -.302 8.323 3000 ---- 8.571B 7.715A 7.715A 8.256 -.305 8.561 1 3025 ---- 8.810B 7.949A 7.949A 8.493 -.306 8.799 1 3050 ---- 9.049B 8.182A 8.182A 8.730 -.308 9.038 1 3075 ---- 9.289B 8.418A 8.418A 8.968 -.310 9.278 1 3100 ---- 9.530B 8.654A 8.654A 9.207 -.312 9.519 3125 ---- 9.772B 8.891A 8.891A 9.446 -.314 9.760 5 3150 ---- 10.013B 9.128A 9.128A 9.686 -.315 10.001 1 3175 ---- 10.256B 9.366A 9.366A 9.927 -.317 10.244 2 3200 ---- 10.499B 9.606A 9.606A 10.168 -.318 10.486 3 3225 ---- 10.741B 9.846A 9.846A 10.410 -.319 10.729 4 3250 ---- 10.986B 10.086A 10.086A 10.652 -.321 10.973 2 3275 ---- 11.230B 10.327A 10.327A 10.895 -.322 11.217 6 3300 ---- 11.475B 10.569A 10.569A 11.138 -.324 11.462 3 3325 ---- 11.720B 10.811A 10.811A 11.382 -.324 11.706 8 3350 ---- ---- 11.052A 11.052A 11.626 -.326 11.952 9 3375 ---- ---- 11.295A 11.295A 11.871 -.326 12.197 10 3400 ---- ---- 11.538A 11.538A 12.116 -.327 12.443 14 3500 ---- ---- 12.515A 12.515A 13.099 -.331 13.430 12 4000 ---- ---- ---- ---- 18.069 -.344 18.413 5000 ---- ---- ---- ---- 28.069 -.344 28.413 6000 ---- ---- ---- ---- 38.069 -.344 38.413 7000 ---- ---- ---- ---- 48.069 -.344 48.413 800 ---- ---- ---- ---- .004 UNCH .004 1 8000 ---- ---- ---- ---- 58.069 -.344 58.413 825 ---- ---- ---- ---- .004 -.001 .005 850 ---- ---- ---- ---- .005 -.001 .006 875 ---- ---- ---- ---- .006 -.001 .007 900 ---- ---- ---- ---- .007 -.001 .008 9000 ---- ---- ---- ---- 68.069 -.344 68.413 925 ---- ---- ---- ---- .008 -.001 .009 950 ---- ---- ---- ---- .009 -.002 .011 975 ---- ---- ---- ---- .011 -.001 .012 SO JUN23 Silver Option PUT 1150 ---- ---- ---- ---- .029 -.003 .032 1175 ---- ---- ---- ---- .033 -.003 .036 1200 ---- ---- ---- ---- .037 -.003 .040 1225 ---- ---- ---- ---- .042 -.004 .046 1250 ---- ---- ---- ---- .047 -.004 .051 1275 ---- ---- ---- ---- .053 -.004 .057 1300 ---- ---- ---- ---- .059 -.005 .064 1325 ---- ---- .070A .070A .066 -.005 .071 1350 ---- ---- .076A .076A .073 -.006 .079 1375 ---- ---- .083A .083A .081 -.007 .088 1400 ---- ---- .090A .090A .090 -.008 .098 1425 ---- ---- .098A .098A .099 -.009 .108 1450 ---- ---- .107A .107A .110 -.009 .119 1475 ---- ---- .117A .117A .121 -.011 .132 1500 ---- ---- .127A .127A .133 -.012 .145 1525 ---- ---- .139A .139A .147 -.013 .160 1550 ---- ---- .151A .151A .162 -.014 .176 1575 ---- ---- .165A .165A .178 -.016 .194 1600 ---- ---- .181A .181A .196 -.018 .214 1625 ---- ---- .198A .198A .216 -.020 .236 1650 ---- ---- .217A .217A .238 -.022 .260 1675 ---- ---- .238A .238A .263 -.024 .287 1700 ---- ---- .261A .261A .290 -.026 .316 1725 ---- ---- .287A .287A .320 -.029 .349 1750 ---- ---- .315A .315A .353 -.032 .385 1775 ---- ---- .347A .347A .390 -.036 .426 1800 ---- ---- .381A .381A .431 -.039 .470 1825 ---- ---- .419A .419A .476 -.043 .519 1850 ---- ---- .460A .460A .525 -.048 .573 1875 ---- ---- .506A .506A .580 -.052 .632 1900 ---- ---- .557A .557A .639 -.058 .697 1925 ---- ---- .612A .612A .704 -.063 .767 1950 ---- ---- .671A .671A .775 -.068 .843 1975 ---- ---- .736A .736A .851 -.074 .925 2000 ---- ---- .806A .806A .933 -.081 1.014 2025 ---- ---- .882A .882A 1.022 -.087 1.109 2050 ---- ---- .963A .963A 1.117 -.094 1.211 2075 ---- ---- 1.051A 1.051A 1.219 -.100 1.319 2100 ---- ---- 1.148A 1.148A 1.327 -.107 1.434 2125 ---- ---- 1.249A 1.249A 1.441 -.115 1.556 2150 ---- ---- 1.355A 1.355A 1.562 -.122 1.684 2175 ---- ---- 1.468A 1.468A 1.690 -.128 1.818 2200 ---- ---- 1.588A 1.588A 1.824 -.135 1.959 2225 ---- ---- 1.713A 1.713A 1.964 -.142 2.106 2250 ---- ---- 1.845A 1.845A 2.110 -.149 2.259 2275 ---- ---- 1.983A 1.983A 2.263 -.155 2.418 2300 ---- ---- 2.126A 2.126A 2.420 -.162 2.582 2325 ---- ---- 2.275A 2.275A 2.583 -.169 2.752 2350 ---- ---- 2.430A 2.430A 2.752 -.174 2.926 2375 ---- ---- 2.591A 2.591A 2.925 -.180 3.105 2400 ---- ---- 2.756A 2.756A 3.103 -.186 3.289 2425 ---- ---- 2.926A 2.926A 3.285 -.192 3.477 2450 ---- ---- 3.101A 3.101A 3.471 -.197 3.668 2475 ---- ---- 3.280A 3.280A 3.661 -.203 3.864 2500 ---- ---- 3.463A 3.463A 3.854 -.209 4.063 2525 ---- ---- 3.650A 3.650A 4.051 -.214 4.265 2550 ---- ---- 3.841A 3.841A 4.251 -.218 4.469 2575 ---- ---- 4.035A 4.035A 4.453 -.224 4.677 2600 ---- ---- 4.232A 4.232A 4.659 -.228 4.887 2625 ---- ---- 4.431A 4.431A 4.866 -.234 5.100 2650 ---- ---- 4.634A 4.634A 5.077 -.238 5.315 2675 ---- ---- 4.839A 4.839A 5.289 -.243 5.532 2700 ---- 5.751B 5.047A 5.047A 5.503 -.247 5.750 2725 ---- 5.973B 5.257A 5.257A 5.719 -.252 5.971 2750 ---- 6.196B 5.469A 5.469A 5.937 -.256 6.193 2775 ---- 6.420B 5.683A 5.683A 6.157 -.260 6.417 2800 ---- 6.646B 5.899A 5.899A 6.378 -.264 6.642 2825 ---- 6.873B 6.117A 6.117A 6.601 -.268 6.869 2850 ---- 7.102B 6.336A 6.336A 6.826 -.271 7.097 2875 ---- 7.332B 6.557A 6.557A 7.051 -.275 7.326 2900 ---- 7.562B 6.779A 6.779A 7.279 -.278 7.557 2925 ---- 7.794B 7.003A 7.003A 7.507 -.281 7.788 2950 ---- 8.027B 7.227A 7.227A 7.736 -.285 8.021 2975 ---- 8.260B 7.454A 7.454A 7.967 -.287 8.254 3000 ---- 8.495B 7.681A 7.681A 8.198 -.290 8.488 3025 ---- 8.730B 7.909A 7.909A 8.431 -.293 8.724 3050 ---- 8.966B 8.139A 8.139A 8.664 -.296 8.960 3075 ---- 9.203B 8.370A 8.370A 8.898 -.298 9.196 3100 ---- 9.440B 8.601A 8.601A 9.133 -.301 9.434 3125 ---- 9.678B 8.834A 8.834A 9.369 -.303 9.672 3150 ---- 9.917B 9.067A 9.067A 9.606 -.305 9.911 3175 ---- 10.156B 9.302A 9.302A 9.843 -.307 10.150 2 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .029 -.001 .030 10000 ---- ---- ---- ---- 77.901 -.345 78.246 1025 ---- ---- ---- ---- .031 -.002 .033 1050 ---- ---- ---- ---- .033 -.002 .035 1075 ---- ---- ---- ---- .035 -.003 .038 1100 ---- ---- ---- ---- .038 -.003 .041 1125 ---- ---- ---- ---- .041 -.004 .045 1150 ---- ---- ---- ---- .045 -.004 .049 1175 ---- ---- ---- ---- .049 -.004 .053 1200 ---- ---- ---- ---- .053 -.005 .058 9 1225 ---- ---- ---- ---- .059 -.005 .064 1250 ---- ---- ---- ---- .065 -.005 .070 1275 ---- ---- ---- ---- .071 -.006 .077 1300 ---- ---- .084A .084A .079 -.006 .085 1325 ---- ---- .091A .091A .087 -.007 .094 1350 ---- ---- .099A .099A .096 -.008 .104 1375 ---- ---- .108A .108A .106 -.008 .114 1400 ---- ---- .117A .117A .117 -.009 .126 102 1425 ---- ---- .127A .127A .128 -.010 .138 1450 ---- ---- .138A .138A .141 -.011 .152 1475 ---- ---- .151A .151A .155 -.012 .167 1500 ---- ---- .164A .164A .171 -.013 .184 1525 ---- ---- .178A .178A .187 -.015 .202 6 1550 ---- ---- .194A .194A .206 -.016 .222 2 1575 ---- ---- .212A .212A .226 -.019 .245 1600 ---- ---- .231A .231A .248 -.021 .269 41 1625 ---- ---- .253A .253A .273 -.023 .296 42 1650 ---- ---- .276A .276A .300 -.025 .325 42 1675 ---- ---- .302A .302A .330 -.028 .358 1 1700 ---- ---- .330A .330A .363 -.030 .393 148 1725 ---- ---- .361A .361A .399 -.033 .432 2 1750 ---- ---- .394A .394A .438 -.037 .475 19 1775 ---- ---- .431A .431A .482 -.040 .522 1 6 1800 .560 .560 .472A .472A .529 -.044 1 .573 21 1825 .547 .547 .516A .576B .580 -.048 3 .628 1850 ---- ---- .563A .563A .636 -.053 .689 125 1875 .626 .626 .615A .615A .697 -.057 1 .754 13 1900 ---- ---- .673A .673A .763 -.062 .825 1 1925 ---- ---- .734A .734A .835 -.067 .902 1950 ---- ---- .800A .800A .911 -.073 .984 1975 ---- ---- .871A .871A .994 -.079 1.073 2000 ---- ---- .948A .948A 1.082 -.085 1.167 151 2025 ---- ---- 1.030A 1.030A 1.177 -.090 1.267 2050 ---- ---- 1.117A 1.117A 1.277 -.097 1.374 2075 ---- ---- 1.215A 1.215A 1.383 -.103 1.486 1 2100 ---- ---- 1.314A 1.314A 1.496 -.109 1.605 9 2125 ---- ---- 1.419A 1.419A 1.614 -.116 1.730 2150 ---- ---- 1.530A 1.530A 1.738 -.122 1.860 4 2175 ---- ---- 1.647A 1.647A 1.868 -.129 1.997 2200 ---- ---- 1.770A 1.770A 2.004 -.135 2.139 103 2225 ---- ---- 1.898A 1.898A 2.146 -.140 2.286 8 2250 ---- ---- 2.032A 2.032A 2.293 -.146 2.439 2275 ---- ---- 2.171A 2.171A 2.445 -.152 2.597 2300 ---- ---- 2.316A 2.316A 2.602 -.158 2.760 2325 ---- ---- 2.466A 2.466A 2.765 -.163 2.928 2350 ---- ---- 2.620A 2.620A 2.931 -.170 3.101 6 2375 ---- ---- 2.780A 2.780A 3.103 -.174 3.277 2400 ---- ---- 2.945A 2.945A 3.278 -.180 3.458 21 2425 ---- ---- 3.113A 3.113A 3.457 -.186 3.643 2450 ---- ---- 3.287A 3.287A 3.640 -.191 3.831 2475 ---- ---- 3.462A 3.462A 3.827 -.196 4.023 2500 ---- ---- 3.643A 3.643A 4.017 -.201 4.218 12 2525 ---- ---- 3.827A 3.827A 4.210 -.207 4.417 2550 ---- ---- 4.014A 4.014A 4.406 -.212 4.618 2575 ---- ---- 4.205A 4.205A 4.605 -.217 4.822 2600 ---- ---- 4.398A 4.398A 4.807 -.221 5.028 16 2625 ---- ---- 4.595A 4.595A 5.011 -.226 5.237 2650 ---- ---- 4.794A 4.794A 5.218 -.230 5.448 1 2675 ---- ---- 4.996A 4.996A 5.427 -.235 5.662 2700 ---- ---- 5.201A 5.201A 5.638 -.239 5.877 1 2725 ---- ---- 5.407A 5.407A 5.851 -.243 6.094 2750 ---- ---- 5.616A 5.616A 6.066 -.246 6.312 2775 ---- ---- 5.827A 5.827A 6.282 -.251 6.533 2800 ---- ---- 6.039A 6.039A 6.501 -.253 6.754 2825 ---- ---- 6.254A 6.254A 6.720 -.258 6.978 1 2850 ---- ---- 6.470A 6.470A 6.942 -.260 7.202 2875 ---- 7.429B 6.688A 6.688A 7.164 -.264 7.428 2900 ---- 7.656B 6.907A 6.907A 7.388 -.267 7.655 2925 ---- 7.885B 7.128A 7.128A 7.613 -.270 7.883 2950 ---- 8.115B 7.350A 7.350A 7.840 -.272 8.112 2975 ---- 8.346B 7.573A 7.573A 8.067 -.276 8.343 3000 ---- 8.578B 7.798A 7.798A 8.295 -.279 8.574 3025 ---- 8.810B 8.023A 8.023A 8.525 -.281 8.806 3050 ---- 9.044B 8.250A 8.250A 8.755 -.283 9.038 3075 ---- 9.278B 8.477A 8.477A 8.986 -.286 9.272 3100 ---- 9.512B 8.706A 8.706A 9.218 -.288 9.506 3125 ---- 9.748B 8.936A 8.936A 9.451 -.290 9.741 3150 ---- 9.984B 9.166A 9.166A 9.684 -.293 9.977 1 3175 ---- 10.221B 9.397A 9.397A 9.918 -.295 10.213 3200 ---- 10.458B 9.630A 9.630A 10.153 -.297 10.450 1 3225 ---- 10.696B 9.863A 9.863A 10.389 -.299 10.688 3250 ---- 10.935B 10.097A 10.097A 10.625 -.301 10.926 3275 ---- 11.174B 10.331A 10.331A 10.862 -.303 11.165 3300 ---- 11.413B 10.566A 10.566A 11.099 -.305 11.404 2 3325 ---- 11.653B 10.801A 10.801A 11.337 -.306 11.643 3350 ---- 11.894B 11.038A 11.038A 11.576 -.308 11.884 3375 ---- 12.134B 11.275A 11.275A 11.815 -.309 12.124 3400 ---- 12.376B 11.512A 11.512A 12.054 -.311 12.365 1 3425 ---- 12.617B 11.750A 11.750A 12.294 -.313 12.607 1 3450 ---- 12.859B 11.989A 11.989A 12.535 -.313 12.848 3475 ---- 13.102B 12.228A 12.228A 12.776 -.315 13.091 1 3500 ---- 13.345B 12.468A 12.468A 13.017 -.316 13.333 1 3525 ---- 13.588B 12.708A 12.708A 13.259 -.317 13.576 2 3550 ---- 13.832B 12.947A 12.947A 13.501 -.319 13.820 1 3575 ---- 14.076B 13.188A 13.188A 13.744 -.320 14.064 2 3600 ---- 14.320B 13.429A 13.429A 13.987 -.321 14.308 3 3625 ---- 14.565B 13.672A 13.672A 14.230 -.322 14.552 2 3650 ---- 14.809B 13.913A 13.913A 14.474 -.323 14.797 5 3675 ---- 15.054B 14.156A 14.156A 14.718 -.324 15.042 1 3 3700 14.896 15.300B 14.398A 14.398A 14.962 -.325 1 15.287 4 3725 ---- ---- 14.641A 14.641A 15.207 -.326 15.533 2 3750 ---- ---- 14.885A 14.885A 15.452 -.327 15.779 3775 ---- ---- 15.128A 15.128A 15.697 -.328 16.025 3800 ---- ---- 15.372A 15.372A 15.942 -.330 16.272 3825 ---- ---- 15.617A 15.617A 16.188 -.330 16.518 3850 ---- ---- 15.861A 15.861A 16.434 -.331 16.765 3875 ---- ---- 16.107A 16.107A 16.680 -.333 17.013 3900 ---- ---- 16.351A 16.351A 16.927 -.333 17.260 3925 ---- ---- 16.596A 16.596A 17.174 -.334 17.508 3950 ---- ---- ---- ---- 17.421 -.335 17.756 3975 ---- ---- ---- ---- 17.668 -.336 18.004 4000 ---- ---- ---- ---- 17.915 -.337 18.252 4025 ---- ---- ---- ---- 18.163 -.338 18.501 4050 ---- ---- ---- ---- 18.411 -.338 18.749 4075 ---- ---- ---- ---- 18.659 -.339 18.998 4500 ---- ---- ---- ---- 22.901 -.345 23.246 5000 ---- ---- ---- ---- 27.901 -.345 28.246 6000 ---- ---- ---- ---- 37.901 -.345 38.246 7000 ---- ---- ---- ---- 47.901 -.345 48.246 725 ---- ---- ---- ---- .014 +.001 .013 750 ---- ---- ---- ---- .015 +.001 .014 775 ---- ---- ---- ---- .016 UNCH .016 800 ---- ---- ---- ---- .017 UNCH .017 8000 ---- ---- ---- ---- 57.901 -.345 58.246 825 ---- ---- ---- ---- .019 +.001 .018 850 ---- ---- ---- ---- .020 UNCH .020 875 ---- ---- ---- ---- .021 UNCH .021 900 ---- ---- ---- ---- .023 UNCH .023 9000 ---- ---- ---- ---- 67.901 -.345 68.246 925 ---- ---- ---- ---- .024 -.001 .025 950 ---- ---- ---- ---- .025 -.001 .026 975 ---- ---- ---- ---- .027 -.001 .028 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .039 -.004 .043 10000 ---- ---- ---- ---- 77.706 -.345 78.051 1025 ---- ---- ---- ---- .043 -.004 .047 1050 ---- ---- ---- ---- .047 -.004 .051 1075 ---- ---- ---- ---- .051 -.005 .056 1100 ---- ---- ---- ---- .056 -.005 .061 1125 ---- ---- ---- ---- .061 -.005 .066 1150 ---- ---- ---- ---- .066 -.006 .072 1175 ---- ---- ---- ---- .072 -.007 .079 1200 ---- ---- ---- ---- .079 -.007 .086 1225 ---- ---- ---- ---- .086 -.008 .094 1250 ---- ---- ---- ---- .095 -.008 .103 1275 ---- ---- ---- ---- .103 -.009 .112 1300 ---- ---- .120A .120A .113 -.010 .123 1325 ---- ---- .130A .130A .124 -.011 .135 1350 ---- ---- .141A .141A .136 -.012 .148 1375 ---- ---- .152A .152A .149 -.013 .162 1400 ---- ---- .165A .165A .163 -.015 .178 100 1425 ---- ---- .179A .179A .179 -.016 .195 1450 ---- ---- .194A .194A .196 -.018 .214 1475 ---- ---- .211A .211A .215 -.020 .235 1500 ---- ---- .230A .230A .236 -.022 .258 1525 ---- ---- .250A .250A .258 -.024 .282 1550 ---- ---- .272A .272A .283 -.027 .310 1575 ---- ---- .296A .296A .310 -.029 .339 1600 ---- ---- .322A .322A .339 -.032 .371 1625 ---- ---- .350A .350A .371 -.035 .406 1650 ---- ---- .381A .381A .406 -.038 .444 1675 ---- ---- .414A .414A .443 -.042 .485 1700 ---- ---- .450A .450A .484 -.045 .529 1725 ---- ---- .489A .489A .528 -.049 .577 1750 ---- ---- .531A .531A .575 -.053 .628 1775 ---- ---- .577A .577A .627 -.057 .684 1800 ---- ---- .625A .625A .682 -.061 .743 1825 ---- ---- .677A .677A .742 -.065 .807 19 1850 ---- ---- .733A .733A .805 -.070 .875 1875 ---- ---- .793A .793A .874 -.074 .948 1900 ---- ---- .857A .857A .947 -.079 1.026 1925 ---- ---- .925A .925A 1.024 -.084 1.108 1950 ---- ---- .998A .998A 1.107 -.089 1.196 1975 ---- ---- 1.075A 1.075A 1.195 -.093 1.288 2000 ---- ---- 1.158A 1.158A 1.287 -.099 1.386 2025 ---- ---- 1.245A 1.245A 1.385 -.104 1.489 2050 ---- ---- 1.337A 1.337A 1.488 -.109 1.597 1 2075 ---- ---- 1.441A 1.441A 1.597 -.114 1.711 2100 ---- ---- 1.544A 1.544A 1.710 -.119 1.829 2125 ---- ---- 1.652A 1.652A 1.829 -.125 1.954 2150 ---- ---- 1.765A 1.765A 1.953 -.130 2.083 5 2175 ---- ---- 1.884A 1.884A 2.082 -.135 2.217 2200 ---- ---- 2.007A 2.007A 2.216 -.141 2.357 3 2225 ---- ---- 2.135A 2.135A 2.356 -.145 2.501 2250 ---- ---- 2.269A 2.269A 2.500 -.150 2.650 2 2275 ---- ---- 2.407A 2.407A 2.649 -.156 2.805 2300 ---- ---- 2.549A 2.549A 2.802 -.161 2.963 10 2325 ---- ---- 2.697A 2.697A 2.960 -.166 3.126 2350 ---- ---- 2.848A 2.848A 3.122 -.171 3.293 2375 ---- ---- 3.004A 3.004A 3.288 -.176 3.464 2400 ---- ---- 3.163A 3.163A 3.458 -.181 3.639 2425 ---- ---- 3.327A 3.327A 3.632 -.186 3.818 2450 ---- ---- 3.495A 3.495A 3.809 -.190 3.999 2475 ---- ---- 3.666A 3.666A 3.990 -.195 4.185 2500 ---- ---- 3.840A 3.840A 4.174 -.199 4.373 2525 ---- ---- 4.018A 4.018A 4.360 -.204 4.564 2550 ---- ---- 4.199A 4.199A 4.550 -.208 4.758 2575 ---- ---- 4.383A 4.383A 4.743 -.211 4.954 2600 ---- ---- 4.570A 4.570A 4.937 -.216 5.153 2625 ---- ---- 4.760A 4.760A 5.135 -.218 5.353 2650 ---- ---- 4.952A 4.952A 5.334 -.223 5.557 2675 ---- ---- 5.147A 5.147A 5.536 -.226 5.762 2700 ---- ---- 5.345A 5.345A 5.740 -.229 5.969 2725 ---- ---- 5.543A 5.543A 5.946 -.232 6.178 2750 ---- ---- 5.745A 5.745A 6.154 -.235 6.389 2775 ---- ---- 5.949A 5.949A 6.363 -.239 6.602 2800 ---- ---- 6.154A 6.154A 6.574 -.242 6.816 15 2825 ---- ---- 6.361A 6.361A 6.787 -.245 7.032 2850 ---- ---- 6.571A 6.571A 7.002 -.248 7.250 2875 ---- ---- 6.781A 6.781A 7.218 -.251 7.469 2900 ---- ---- 6.996A 6.996A 7.435 -.254 7.689 2925 ---- ---- 7.208A 7.208A 7.654 -.256 7.910 2950 ---- ---- 7.425A 7.425A 7.874 -.259 8.133 2975 ---- ---- 7.640A 7.640A 8.095 -.262 8.357 3000 ---- ---- 7.858A 7.858A 8.317 -.265 8.582 3025 ---- ---- 8.077A 8.077A 8.541 -.267 8.808 3050 ---- ---- 8.298A 8.298A 8.765 -.270 9.035 3075 ---- ---- 8.520A 8.520A 8.991 -.272 9.263 3100 ---- ---- 8.742A 8.742A 9.217 -.275 9.492 3125 ---- ---- 8.966A 8.966A 9.444 -.278 9.722 3150 ---- ---- 9.191A 9.191A 9.672 -.280 9.952 3175 ---- ---- 9.417A 9.417A 9.901 -.283 10.184 3200 ---- ---- 9.644A 9.644A 10.131 -.284 10.415 3225 ---- ---- 9.871A 9.871A 10.362 -.286 10.648 3250 ---- ---- 10.100A 10.100A 10.593 -.288 10.881 3275 ---- ---- 10.329A 10.329A 10.825 -.290 11.115 3500 ---- ---- 12.422A 12.422A 12.939 -.305 13.244 3 4000 ---- 18.095B 17.213A 17.213A 17.766 -.328 18.094 2 4500 ---- ---- ---- ---- 22.708 -.343 23.051 5000 ---- ---- ---- ---- 27.706 -.345 28.051 6000 ---- ---- ---- ---- 37.706 -.345 38.051 7000 ---- ---- ---- ---- 47.706 -.345 48.051 8000 ---- ---- ---- ---- 57.706 -.345 58.051 825 ---- ---- ---- ---- .019 -.002 .021 850 ---- ---- ---- ---- .022 -.002 .024 875 ---- ---- ---- ---- .024 -.002 .026 900 ---- ---- ---- ---- .027 -.002 .029 9000 ---- ---- ---- ---- 67.706 -.345 68.051 925 ---- ---- ---- ---- .029 -.003 .032 950 ---- ---- ---- ---- .032 -.003 .035 975 ---- ---- ---- ---- .036 -.003 .039 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .036 -.004 .040 1 10000 ---- ---- ---- ---- 77.397 -.345 77.742 1025 ---- ---- ---- ---- .042 -.004 .046 1050 ---- ---- ---- ---- .048 -.005 .053 1075 ---- ---- ---- ---- .055 -.005 .060 1100 ---- ---- ---- ---- .063 -.006 .069 1125 ---- ---- ---- ---- .071 -.007 .078 1150 ---- ---- ---- ---- .081 -.007 .088 1175 ---- ---- ---- ---- .091 -.008 .099 1200 ---- ---- ---- ---- .102 -.010 .112 1225 ---- ---- ---- ---- .115 -.010 .125 1250 ---- ---- ---- ---- .128 -.011 .139 1275 ---- ---- ---- ---- .143 -.012 .155 1300 ---- ---- ---- ---- .159 -.013 .172 1325 ---- ---- ---- ---- .176 -.014 .190 1350 ---- ---- ---- ---- .194 -.016 .210 1 1375 ---- ---- ---- ---- .214 -.017 .231 1 1400 ---- ---- ---- ---- .236 -.018 .254 1425 ---- ---- ---- ---- .259 -.020 .279 1450 ---- ---- ---- ---- .283 -.022 .305 1475 ---- ---- ---- ---- .309 -.023 .332 1500 ---- ---- ---- ---- .337 -.025 .362 1 1525 ---- ---- ---- ---- .367 -.026 .393 1550 ---- ---- ---- ---- .398 -.029 .427 1575 ---- ---- ---- ---- .432 -.031 .463 1600 ---- ---- ---- ---- .468 -.033 .501 1 1625 ---- ---- ---- ---- .507 -.035 .542 1650 ---- ---- ---- ---- .548 -.037 .585 1675 ---- ---- ---- ---- .592 -.040 .632 1700 ---- ---- ---- ---- .639 -.043 .682 1725 ---- ---- ---- ---- .690 -.046 .736 1750 ---- ---- .763A .763A .745 -.049 .794 1775 ---- ---- ---- ---- .803 -.053 .856 1800 ---- ---- ---- ---- .866 -.057 .923 17 1825 ---- ---- ---- ---- .933 -.061 .994 5 1850 ---- ---- .995A .995A 1.004 -.065 1.069 100 1875 ---- ---- ---- ---- 1.080 -.069 1.149 1900 ---- ---- 1.200A 1.200A 1.160 -.073 1.233 1925 ---- ---- ---- ---- 1.245 -.077 1.322 1950 ---- ---- ---- ---- 1.334 -.081 1.415 1975 ---- ---- ---- ---- 1.428 -.085 1.513 2000 ---- ---- ---- ---- 1.527 -.089 1.616 1 2025 ---- ---- ---- ---- 1.630 -.093 1.723 2050 ---- ---- 1.658A 1.658A 1.737 -.098 1.835 2075 ---- ---- ---- ---- 1.850 -.102 1.952 2100 ---- ---- ---- ---- 1.966 -.107 2.073 1 2125 ---- ---- 1.981A 1.981A 2.087 -.111 2.198 2150 ---- ---- ---- ---- 2.213 -.115 2.328 2175 ---- ---- 2.218A 2.218A 2.343 -.119 2.462 2200 ---- ---- ---- ---- 2.476 -.124 2.600 25 2225 2.350 2.350 2.350 2.350 2.614 -.129 20 2.743 2250 ---- ---- ---- ---- 2.756 -.134 2.890 2275 ---- ---- ---- ---- 2.902 -.138 3.040 1 2300 ---- ---- ---- ---- 3.052 -.142 3.194 2325 ---- ---- ---- ---- 3.205 -.147 3.352 2350 ---- ---- ---- ---- 3.362 -.152 3.514 2375 ---- ---- ---- ---- 3.522 -.157 3.679 100 2400 ---- ---- ---- ---- 3.686 -.161 3.847 8 2425 ---- ---- ---- ---- 3.853 -.166 4.019 2450 ---- ---- ---- ---- 4.023 -.170 4.193 2475 ---- ---- ---- ---- 4.196 -.175 4.371 2500 ---- ---- ---- ---- 4.372 -.179 4.551 2525 ---- ---- ---- ---- 4.551 -.183 4.734 6 2550 ---- ---- ---- ---- 4.732 -.188 4.920 2575 ---- ---- ---- ---- 4.916 -.192 5.108 2600 ---- ---- ---- ---- 5.103 -.195 5.298 2625 ---- ---- ---- ---- 5.291 -.200 5.491 2650 ---- ---- ---- ---- 5.483 -.202 5.685 2675 ---- ---- ---- ---- 5.676 -.206 5.882 2700 ---- ---- ---- ---- 5.871 -.210 6.081 2725 ---- ---- ---- ---- 6.068 -.213 6.281 2750 ---- ---- ---- ---- 6.267 -.217 6.484 2775 ---- ---- ---- ---- 6.468 -.220 6.688 2800 ---- ---- ---- ---- 6.671 -.222 6.893 2825 ---- ---- ---- ---- 6.876 -.224 7.100 2850 ---- ---- ---- ---- 7.081 -.228 7.309 2875 ---- ---- ---- ---- 7.289 -.230 7.519 2900 ---- ---- ---- ---- 7.498 -.233 7.731 2925 ---- ---- ---- ---- 7.708 -.236 7.944 2950 ---- ---- ---- ---- 7.920 -.238 8.158 2975 ---- ---- ---- ---- 8.132 -.241 8.373 3000 ---- ---- ---- ---- 8.346 -.244 8.590 13 3025 ---- ---- ---- ---- 8.562 -.245 8.807 3050 ---- ---- ---- ---- 8.778 -.248 9.026 3075 ---- ---- ---- ---- 8.995 -.250 9.245 3100 ---- ---- ---- ---- 9.213 -.253 9.466 3125 ---- ---- ---- ---- 9.433 -.255 9.688 3150 ---- ---- ---- ---- 9.653 -.257 9.910 3175 ---- ---- ---- ---- 9.874 -.259 10.133 3200 ---- ---- ---- ---- 10.096 -.262 10.358 3225 ---- ---- ---- ---- 10.319 -.264 10.583 3250 ---- ---- ---- ---- 10.543 -.266 10.809 3275 ---- ---- ---- ---- 10.768 -.267 11.035 15 3300 ---- ---- ---- ---- 10.993 -.270 11.263 3325 ---- ---- ---- ---- 11.219 -.272 11.491 3350 ---- ---- ---- ---- 11.446 -.274 11.720 3375 ---- ---- ---- ---- 11.674 -.275 11.949 3400 ---- ---- ---- ---- 11.902 -.278 12.180 3425 ---- ---- ---- ---- 12.131 -.279 12.410 3450 ---- ---- ---- ---- 12.360 -.282 12.642 3475 ---- ---- ---- ---- 12.591 -.283 12.874 3500 ---- ---- ---- ---- 12.821 -.286 13.107 3525 ---- ---- ---- ---- 13.053 -.287 13.340 3550 ---- ---- ---- ---- 13.285 -.289 13.574 3575 ---- ---- ---- ---- 13.518 -.290 13.808 3600 ---- ---- ---- ---- 13.751 -.292 14.043 3625 ---- ---- ---- ---- 13.984 -.294 14.278 3650 ---- ---- ---- ---- 14.219 -.295 14.514 3675 ---- ---- ---- ---- 14.453 -.298 14.751 3700 ---- ---- ---- ---- 14.689 -.298 14.987 3725 ---- ---- ---- ---- 14.924 -.301 15.225 3750 ---- ---- ---- ---- 15.160 -.302 15.462 3775 ---- ---- ---- ---- 15.397 -.304 15.701 3800 ---- ---- ---- ---- 15.634 -.305 15.939 3825 ---- ---- ---- ---- 15.872 -.306 16.178 3850 ---- ---- ---- ---- 16.110 -.308 16.418 3875 ---- ---- ---- ---- 16.348 -.310 16.658 3900 ---- ---- ---- ---- 16.587 -.311 16.898 3925 ---- ---- ---- ---- 16.826 -.312 17.138 3950 ---- ---- ---- ---- 17.066 -.313 17.379 3975 ---- ---- ---- ---- 17.305 -.316 17.621 4000 ---- ---- ---- ---- 17.546 -.316 17.862 4025 ---- ---- ---- ---- 17.787 -.317 18.104 4050 ---- ---- ---- ---- 18.028 -.319 18.347 4075 ---- ---- ---- ---- 18.269 -.320 18.589 4500 ---- ---- ---- ---- 22.421 -.337 22.758 5000 ---- ---- ---- ---- 27.397 -.345 27.742 6000 ---- ---- ---- ---- 37.397 -.345 37.742 7000 ---- ---- ---- ---- 47.397 -.345 47.742 725 ---- ---- ---- ---- .005 UNCH .005 750 ---- ---- ---- ---- .006 -.001 .007 775 ---- ---- ---- ---- .007 -.001 .008 800 ---- ---- ---- ---- .009 -.001 .010 8000 ---- ---- ---- ---- 57.397 -.345 57.742 825 ---- ---- ---- ---- .011 -.001 .012 850 ---- ---- ---- ---- .013 -.002 .015 875 ---- ---- ---- ---- .016 -.002 .018 900 ---- ---- ---- ---- .019 -.002 .021 9000 ---- ---- ---- ---- 67.397 -.345 67.742 925 ---- ---- ---- ---- .022 -.003 .025 950 ---- ---- ---- ---- .026 -.003 .029 975 ---- ---- ---- ---- .031 -.003 .034 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .189 -.012 .201 1025 ---- ---- ---- ---- .198 -.013 .211 1050 ---- ---- ---- ---- .208 -.013 .221 1075 ---- ---- ---- ---- .218 -.014 .232 1100 ---- ---- ---- ---- .228 -.015 .243 1125 ---- ---- ---- ---- .238 -.016 .254 1150 ---- ---- ---- ---- .249 -.017 .266 1175 ---- ---- ---- ---- .261 -.018 .279 1200 ---- ---- ---- ---- .273 -.018 .291 1225 ---- ---- ---- ---- .285 -.020 .305 1250 ---- ---- ---- ---- .298 -.021 .319 1275 ---- ---- ---- ---- .313 -.022 .335 1300 ---- ---- ---- ---- .327 -.024 .351 1325 ---- ---- ---- ---- .343 -.025 .368 1350 ---- ---- ---- ---- .360 -.026 .386 1375 ---- ---- ---- ---- .379 -.027 .406 1400 ---- ---- ---- ---- .399 -.028 .427 1425 ---- ---- ---- ---- .420 -.030 .450 1450 ---- ---- ---- ---- .443 -.032 .475 1475 ---- ---- ---- ---- .468 -.034 .502 1500 ---- ---- ---- ---- .495 -.036 .531 1525 ---- ---- ---- ---- .525 -.038 .563 1550 ---- ---- ---- ---- .557 -.040 .597 1575 ---- ---- ---- ---- .592 -.042 .634 1600 ---- ---- ---- ---- .630 -.045 .675 1625 ---- ---- ---- ---- .672 -.047 .719 1650 ---- ---- ---- ---- .717 -.050 .767 1675 ---- ---- ---- ---- .766 -.054 .820 1700 ---- ---- ---- ---- .820 -.056 .876 1725 ---- ---- ---- ---- .878 -.060 .938 1750 ---- ---- ---- ---- .941 -.063 1.004 1775 ---- ---- ---- ---- 1.009 -.066 1.075 1800 ---- ---- ---- ---- 1.082 -.070 1.152 12 1825 ---- ---- ---- ---- 1.161 -.073 1.234 1850 ---- ---- ---- ---- 1.245 -.077 1.322 1875 ---- ---- ---- ---- 1.335 -.081 1.416 1900 ---- ---- ---- ---- 1.430 -.085 1.515 1925 ---- ---- ---- ---- 1.532 -.089 1.621 1950 ---- ---- ---- ---- 1.641 -.092 1.733 1975 ---- ---- ---- ---- 1.755 -.097 1.852 2000 ---- ---- ---- ---- 1.875 -.101 1.976 2025 ---- ---- ---- ---- 2.002 -.105 2.107 2050 ---- ---- ---- ---- 2.135 -.108 2.243 2075 ---- ---- ---- ---- 2.273 -.112 2.385 2100 ---- ---- ---- ---- 2.416 -.117 2.533 2125 ---- ---- ---- ---- 2.565 -.120 2.685 2150 ---- ---- ---- ---- 2.718 -.124 2.842 2175 ---- ---- ---- ---- 2.877 -.127 3.004 2200 ---- ---- ---- ---- 3.039 -.131 3.170 2225 ---- ---- ---- ---- 3.206 -.134 3.340 2250 ---- ---- ---- ---- 3.376 -.137 3.513 2275 ---- ---- ---- ---- 3.549 -.141 3.690 2300 ---- ---- ---- ---- 3.725 -.145 3.870 2325 ---- ---- ---- ---- 3.905 -.147 4.052 2350 ---- ---- ---- ---- 4.086 -.150 4.236 2375 ---- ---- ---- ---- 4.269 -.153 4.422 2400 ---- ---- ---- ---- 4.454 -.156 4.610 2425 ---- ---- ---- ---- 4.640 -.159 4.799 2450 ---- ---- ---- ---- 4.827 -.161 4.988 2475 ---- ---- ---- ---- 5.014 -.165 5.179 2500 ---- ---- ---- ---- 5.202 -.167 5.369 2525 ---- ---- ---- ---- 5.390 -.169 5.559 2550 ---- ---- ---- ---- 5.578 -.172 5.750 2575 ---- ---- ---- ---- 5.766 -.174 5.940 2600 ---- ---- ---- ---- 5.954 -.177 6.131 2625 ---- ---- ---- ---- 6.142 -.180 6.322 2650 ---- ---- ---- ---- 6.331 -.182 6.513 2675 ---- ---- ---- ---- 6.520 -.184 6.704 2700 ---- ---- ---- ---- 6.710 -.187 6.897 2725 ---- ---- ---- ---- 6.901 -.189 7.090 2750 ---- ---- ---- ---- 7.092 -.191 7.283 2775 ---- ---- ---- ---- 7.284 -.194 7.478 2800 ---- ---- ---- ---- 7.478 -.195 7.673 2825 ---- ---- ---- ---- 7.672 -.198 7.870 2850 ---- ---- ---- ---- 7.868 -.200 8.068 2875 ---- ---- ---- ---- 8.065 -.202 8.267 2900 ---- ---- ---- ---- 8.264 -.204 8.468 2925 ---- ---- ---- ---- 8.464 -.206 8.670 2950 ---- ---- ---- ---- 8.666 -.208 8.874 2975 ---- ---- ---- ---- 8.870 -.210 9.080 3000 ---- ---- ---- ---- 9.075 -.213 9.288 3025 ---- ---- ---- ---- 9.283 -.214 9.497 3050 ---- ---- ---- ---- 9.493 -.216 9.709 3075 ---- ---- ---- ---- 9.705 -.218 9.923 3100 ---- ---- ---- ---- 9.919 -.220 10.139 3125 ---- ---- ---- ---- 10.136 -.220 10.356 3150 ---- ---- ---- ---- 10.354 -.222 10.576 3175 ---- ---- ---- ---- 10.573 -.224 10.797 3200 ---- ---- ---- ---- 10.795 -.225 11.020 3225 ---- ---- ---- ---- 11.018 -.226 11.244 3250 ---- ---- ---- ---- 11.242 -.228 11.470 3275 ---- ---- ---- ---- 11.468 -.229 11.697 3300 ---- ---- ---- ---- 11.695 -.230 11.925 3325 ---- ---- ---- ---- 11.923 -.231 12.154 3350 ---- ---- ---- ---- 12.151 -.233 12.384 3375 ---- ---- ---- ---- 12.381 -.234 12.615 3400 ---- ---- ---- ---- 12.612 -.234 12.846 3425 ---- ---- ---- ---- 12.843 -.236 13.079 3450 ---- ---- ---- ---- 13.075 -.237 13.312 3475 ---- ---- ---- ---- 13.307 -.238 13.545 3500 ---- ---- ---- ---- 13.540 -.239 13.779 3525 ---- ---- ---- ---- 13.773 -.240 14.013 3550 ---- ---- ---- ---- 14.006 -.241 14.247 3575 ---- ---- ---- ---- 14.240 -.241 14.481 3600 ---- ---- ---- ---- 14.473 -.242 14.715 3625 ---- ---- ---- ---- 14.707 -.243 14.950 3650 ---- ---- ---- ---- 14.940 -.244 15.184 3675 ---- ---- ---- ---- 15.173 -.245 15.418 3700 ---- ---- ---- ---- 15.406 -.246 15.652 3725 ---- ---- ---- ---- 15.639 -.247 15.886 3750 ---- ---- ---- ---- 15.872 -.248 16.120 3775 ---- ---- ---- ---- 16.105 -.249 16.354 3800 ---- ---- ---- ---- 16.338 -.250 16.588 3825 ---- ---- ---- ---- 16.571 -.250 16.821 3850 ---- ---- ---- ---- 16.805 -.251 17.056 3875 ---- ---- ---- ---- 17.038 -.252 17.290 3900 ---- ---- ---- ---- 17.272 -.252 17.524 3925 ---- ---- ---- ---- 17.505 -.254 17.759 3950 ---- ---- ---- ---- 17.740 -.254 17.994 3975 ---- ---- ---- ---- 17.974 -.255 18.229 4000 ---- ---- ---- ---- 18.209 -.255 18.464 4025 ---- ---- ---- ---- 18.444 -.256 18.700 4050 ---- ---- ---- ---- 18.679 -.257 18.936 4075 ---- ---- ---- ---- 18.915 -.258 19.173 4100 ---- ---- ---- ---- 19.151 -.259 19.410 725 ---- ---- ---- ---- .096 -.006 .102 750 ---- ---- ---- ---- .104 -.006 .110 775 ---- ---- ---- ---- .112 -.007 .119 800 ---- ---- ---- ---- .120 -.007 .127 825 ---- ---- ---- ---- .128 -.008 .136 850 ---- ---- ---- ---- .136 -.009 .145 875 ---- ---- ---- ---- .145 -.009 .154 900 ---- ---- ---- ---- .153 -.010 .163 925 ---- ---- ---- ---- .162 -.010 .172 950 ---- ---- ---- ---- .171 -.010 .181 975 ---- ---- ---- ---- .180 -.011 .191 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .441 +.035 .406 1025 ---- ---- ---- ---- .464 +.039 .425 1050 ---- ---- ---- ---- .487 +.043 .444 1075 ---- ---- ---- ---- .511 +.047 .464 1100 ---- ---- ---- ---- .535 +.051 .484 1125 ---- ---- ---- ---- .559 +.055 .504 1150 ---- ---- ---- ---- .584 +.059 .525 1175 ---- ---- ---- ---- .609 +.063 .546 1200 ---- ---- ---- ---- .634 +.066 .568 1225 ---- ---- ---- ---- .659 +.068 .591 1250 ---- ---- ---- ---- .685 +.071 .614 1275 ---- ---- ---- ---- .711 +.072 .639 1300 ---- ---- ---- ---- .738 +.074 .664 1325 ---- ---- ---- ---- .764 +.074 .690 1350 ---- ---- ---- ---- .791 +.073 .718 1375 ---- ---- ---- ---- .818 +.071 .747 1400 ---- ---- ---- ---- .846 +.069 .777 1425 ---- ---- ---- ---- .873 +.064 .809 1450 ---- ---- ---- ---- .901 +.059 .842 1475 ---- ---- ---- ---- .929 +.051 .878 1500 ---- .918B .865A .865A .957 +.042 .915 1525 ---- ---- ---- ---- .986 +.031 .955 1550 ---- ---- ---- ---- 1.015 +.018 .997 1575 ---- ---- ---- ---- 1.045 +.004 1.041 1600 ---- ---- ---- ---- 1.077 -.012 1.089 1625 ---- ---- ---- ---- 1.112 -.027 1.139 1650 ---- ---- ---- ---- 1.149 -.044 1.193 1675 ---- ---- ---- ---- 1.190 -.060 1.250 1700 ---- ---- ---- ---- 1.236 -.074 1.310 1725 ---- ---- ---- ---- 1.287 -.088 1.375 1750 ---- ---- ---- ---- 1.343 -.100 1.443 1775 ---- ---- ---- ---- 1.403 -.113 1.516 1800 ---- ---- ---- ---- 1.469 -.124 1.593 1825 ---- ---- ---- ---- 1.541 -.133 1.674 1850 ---- ---- ---- ---- 1.617 -.142 1.759 1875 ---- ---- ---- ---- 1.700 -.149 1.849 1900 ---- ---- ---- ---- 1.788 -.155 1.943 1925 ---- ---- ---- ---- 1.881 -.161 2.042 1950 ---- ---- ---- ---- 1.980 -.165 2.145 1975 ---- ---- ---- ---- 2.085 -.168 2.253 2000 ---- ---- ---- ---- 2.196 -.169 2.365 2025 ---- ---- ---- ---- 2.312 -.170 2.482 2050 ---- ---- ---- ---- 2.433 -.170 2.603 2075 ---- ---- ---- ---- 2.560 -.169 2.729 2100 ---- ---- ---- ---- 2.692 -.167 2.859 2125 ---- ---- ---- ---- 2.829 -.165 2.994 2150 ---- ---- ---- ---- 2.971 -.162 3.133 2175 ---- ---- ---- ---- 3.118 -.158 3.276 2200 ---- ---- ---- ---- 3.269 -.155 3.424 2225 ---- ---- ---- ---- 3.424 -.151 3.575 2250 ---- ---- ---- ---- 3.583 -.148 3.731 2275 ---- ---- ---- ---- 3.746 -.144 3.890 2300 ---- ---- ---- ---- 3.912 -.141 4.053 2325 ---- ---- ---- ---- 4.082 -.137 4.219 2350 ---- ---- ---- ---- 4.255 -.134 4.389 2375 ---- ---- ---- ---- 4.430 -.133 4.563 2400 ---- ---- ---- ---- 4.608 -.131 4.739 2425 ---- ---- ---- ---- 4.789 -.130 4.919 2450 ---- ---- ---- ---- 4.973 -.129 5.102 2475 ---- ---- ---- ---- 5.158 -.129 5.287 2500 ---- ---- ---- ---- 5.347 -.129 5.476 2525 ---- ---- ---- ---- 5.537 -.130 5.667 2550 ---- ---- ---- ---- 5.730 -.130 5.860 2575 ---- ---- ---- ---- 5.925 -.131 6.056 2600 ---- ---- ---- ---- 6.122 -.133 6.255 2625 ---- ---- ---- ---- 6.320 -.135 6.455 2650 ---- ---- ---- ---- 6.521 -.137 6.658 2675 ---- ---- ---- ---- 6.723 -.140 6.863 2700 ---- ---- ---- ---- 6.927 -.143 7.070 2725 ---- ---- ---- ---- 7.133 -.146 7.279 2750 ---- ---- ---- ---- 7.340 -.149 7.489 2775 ---- ---- ---- ---- 7.549 -.152 7.701 2800 ---- ---- ---- ---- 7.759 -.155 7.914 2825 ---- ---- ---- ---- 7.971 -.158 8.129 2850 ---- ---- ---- ---- 8.183 -.162 8.345 2875 ---- ---- ---- ---- 8.397 -.166 8.563 2900 ---- ---- ---- ---- 8.612 -.170 8.782 2925 ---- ---- ---- ---- 8.829 -.172 9.001 2950 ---- ---- ---- ---- 9.046 -.176 9.222 2975 ---- ---- ---- ---- 9.264 -.180 9.444 3000 ---- ---- ---- ---- 9.483 -.183 9.666 3025 ---- ---- ---- ---- 9.703 -.187 9.890 3050 ---- ---- ---- ---- 9.923 -.190 10.113 3075 ---- ---- ---- ---- 10.145 -.193 10.338 3100 ---- ---- ---- ---- 10.367 -.196 10.563 3125 ---- ---- ---- ---- 10.590 -.198 10.788 3150 ---- ---- ---- ---- 10.813 -.201 11.014 3175 ---- ---- ---- ---- 11.037 -.204 11.241 3200 ---- ---- ---- ---- 11.262 -.206 11.468 3225 ---- ---- ---- ---- 11.487 -.208 11.695 3250 ---- ---- ---- ---- 11.713 -.209 11.922 3275 ---- ---- ---- ---- 11.939 -.211 12.150 3300 ---- ---- ---- ---- 12.166 -.213 12.379 3325 ---- ---- ---- ---- 12.393 -.215 12.608 3350 ---- ---- ---- ---- 12.621 -.216 12.837 3375 ---- ---- ---- ---- 12.849 -.217 13.066 3400 ---- ---- ---- ---- 13.078 -.218 13.296 3425 ---- ---- ---- ---- 13.307 -.219 13.526 3450 ---- ---- ---- ---- 13.537 -.220 13.757 3475 ---- ---- ---- ---- 13.767 -.221 13.988 3500 ---- ---- ---- ---- 13.998 -.221 14.219 3525 ---- ---- ---- ---- 14.229 -.222 14.451 3550 ---- ---- ---- ---- 14.461 -.222 14.683 3575 ---- ---- ---- ---- 14.693 -.223 14.916 3600 ---- ---- ---- ---- 14.925 -.224 15.149 3625 ---- ---- ---- ---- 15.158 -.224 15.382 3650 ---- ---- ---- ---- 15.392 -.223 15.615 3675 ---- ---- ---- ---- 15.626 -.223 15.849 3700 ---- ---- ---- ---- 15.860 -.223 16.083 3725 ---- ---- ---- ---- 16.094 -.224 16.318 3750 ---- ---- ---- ---- 16.329 -.224 16.553 3775 ---- ---- ---- ---- 16.565 -.224 16.789 3800 ---- ---- ---- ---- 16.801 -.223 17.024 3825 ---- ---- ---- ---- 17.037 -.223 17.260 3850 ---- ---- ---- ---- 17.274 -.223 17.497 3875 ---- ---- ---- ---- 17.511 -.223 17.734 3900 ---- ---- ---- ---- 17.748 -.223 17.971 3925 ---- ---- ---- ---- 17.986 -.223 18.209 3950 ---- ---- ---- ---- 18.224 -.223 18.447 3975 ---- ---- ---- ---- 18.463 -.222 18.685 4000 ---- ---- ---- ---- 18.702 -.222 18.924 4025 ---- ---- ---- ---- 18.941 -.222 19.163 4050 ---- ---- ---- ---- 19.180 -.222 19.402 4075 ---- ---- ---- ---- 19.420 -.222 19.642 4100 ---- ---- ---- ---- 19.661 -.221 19.882 725 ---- ---- ---- ---- .219 +.002 .217 750 ---- ---- ---- ---- .236 +.003 .233 775 ---- ---- ---- ---- .255 +.006 .249 800 ---- ---- ---- ---- .273 +.007 .266 825 ---- ---- ---- ---- .293 +.011 .282 850 ---- ---- ---- ---- .312 +.013 .299 875 ---- ---- ---- ---- .333 +.016 .317 900 ---- ---- ---- ---- .353 +.019 .334 925 ---- ---- ---- ---- .375 +.023 .352 950 ---- ---- ---- ---- .396 +.026 .370 975 ---- ---- ---- ---- .418 +.030 .388 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .196 -.012 .208 1025 ---- ---- ---- ---- .218 -.013 .231 1050 ---- ---- ---- ---- .242 -.014 .256 1075 ---- ---- ---- ---- .267 -.015 .282 1100 ---- ---- ---- ---- .294 -.017 .311 1125 ---- ---- ---- ---- .323 -.018 .341 1150 ---- ---- ---- ---- .353 -.020 .373 1175 ---- ---- ---- ---- .386 -.020 .406 1200 ---- ---- ---- ---- .420 -.022 .442 1225 ---- ---- ---- ---- .456 -.023 .479 1250 ---- ---- ---- ---- .494 -.025 .519 1275 ---- ---- ---- ---- .533 -.027 .560 1300 ---- ---- ---- ---- .575 -.029 .604 1325 ---- ---- ---- ---- .619 -.030 .649 1350 ---- ---- ---- ---- .664 -.033 .697 1375 ---- ---- ---- ---- .712 -.035 .747 1400 ---- ---- ---- ---- .762 -.036 .798 1425 ---- ---- ---- ---- .814 -.038 .852 1450 ---- ---- ---- ---- .868 -.040 .908 1475 ---- ---- ---- ---- .924 -.042 .966 1500 ---- ---- ---- ---- .982 -.044 1.026 1525 ---- ---- ---- ---- 1.042 -.047 1.089 1550 ---- ---- ---- ---- 1.104 -.049 1.153 1575 ---- ---- ---- ---- 1.169 -.051 1.220 1600 ---- ---- ---- ---- 1.235 -.054 1.289 1625 ---- ---- ---- ---- 1.304 -.056 1.360 1650 ---- ---- ---- ---- 1.375 -.058 1.433 1675 ---- ---- ---- ---- 1.448 -.061 1.509 1700 ---- ---- ---- ---- 1.523 -.064 1.587 1725 ---- ---- ---- ---- 1.601 -.066 1.667 1750 ---- ---- ---- ---- 1.681 -.068 1.749 1775 ---- ---- ---- ---- 1.763 -.071 1.834 1800 ---- ---- ---- ---- 1.848 -.074 1.922 1825 ---- ---- ---- ---- 1.937 -.076 2.013 1850 ---- ---- ---- ---- 2.028 -.079 2.107 1875 ---- ---- ---- ---- 2.123 -.082 2.205 1900 ---- ---- ---- ---- 2.221 -.084 2.305 1925 ---- ---- ---- ---- 2.323 -.087 2.410 1950 ---- ---- ---- ---- 2.429 -.090 2.519 1975 ---- ---- ---- ---- 2.539 -.093 2.632 2000 ---- ---- ---- ---- 2.653 -.096 2.749 2025 ---- ---- ---- ---- 2.773 -.098 2.871 2050 ---- ---- ---- ---- 2.896 -.101 2.997 2075 ---- ---- ---- ---- 3.024 -.104 3.128 2100 ---- ---- ---- ---- 3.157 -.107 3.264 2125 ---- ---- ---- ---- 3.294 -.109 3.403 2150 ---- ---- ---- ---- 3.435 -.112 3.547 2175 ---- ---- ---- ---- 3.580 -.115 3.695 2200 ---- ---- ---- ---- 3.729 -.117 3.846 2225 ---- ---- ---- ---- 3.881 -.121 4.002 2250 ---- ---- ---- ---- 4.038 -.123 4.161 2275 ---- ---- ---- ---- 4.198 -.125 4.323 2300 ---- ---- ---- ---- 4.361 -.128 4.489 2325 ---- ---- ---- ---- 4.527 -.130 4.657 2350 ---- ---- ---- ---- 4.696 -.133 4.829 2375 ---- ---- ---- ---- 4.868 -.135 5.003 2400 ---- ---- ---- ---- 5.043 -.137 5.180 2425 ---- ---- ---- ---- 5.220 -.140 5.360 2450 ---- ---- ---- ---- 5.400 -.141 5.541 2475 ---- ---- ---- ---- 5.581 -.144 5.725 2500 ---- ---- ---- ---- 5.764 -.146 5.910 2525 ---- ---- ---- ---- 5.949 -.148 6.097 2550 ---- ---- ---- ---- 6.136 -.150 6.286 2575 ---- ---- ---- ---- 6.324 -.152 6.476 2600 ---- ---- ---- ---- 6.514 -.154 6.668 2625 ---- ---- ---- ---- 6.705 -.156 6.861 2650 ---- ---- ---- ---- 6.898 -.158 7.056 2675 ---- ---- ---- ---- 7.092 -.160 7.252 2700 ---- ---- ---- ---- 7.287 -.162 7.449 2725 ---- ---- ---- ---- 7.484 -.164 7.648 2750 ---- ---- ---- ---- 7.683 -.165 7.848 2775 ---- ---- ---- ---- 7.882 -.167 8.049 2800 ---- ---- ---- ---- 8.083 -.168 8.251 2825 ---- ---- ---- ---- 8.285 -.170 8.455 2850 ---- ---- ---- ---- 8.489 -.171 8.660 2875 ---- ---- ---- ---- 8.693 -.173 8.866 2900 ---- ---- ---- ---- 8.899 -.175 9.074 2925 ---- ---- ---- ---- 9.106 -.176 9.282 2950 ---- ---- ---- ---- 9.314 -.177 9.491 2975 ---- ---- ---- ---- 9.523 -.179 9.702 3000 ---- ---- ---- ---- 9.733 -.180 9.913 3025 ---- ---- ---- ---- 9.944 -.182 10.126 3050 ---- ---- ---- ---- 10.157 -.183 10.340 3075 ---- ---- ---- ---- 10.370 -.184 10.554 3100 ---- ---- ---- ---- 10.584 -.186 10.770 3125 ---- ---- ---- ---- 10.800 -.187 10.987 3150 ---- ---- ---- ---- 11.016 -.188 11.204 3175 ---- ---- ---- ---- 11.233 -.189 11.422 3200 ---- ---- ---- ---- 11.451 -.191 11.642 3225 ---- ---- ---- ---- 11.670 -.192 11.862 3250 ---- ---- ---- ---- 11.890 -.193 12.083 3275 ---- ---- ---- ---- 12.111 -.194 12.305 3300 ---- ---- ---- ---- 12.332 -.195 12.527 3325 ---- ---- ---- ---- 12.555 -.196 12.751 3350 ---- ---- ---- ---- 12.778 -.197 12.975 3375 ---- ---- ---- ---- 13.002 -.198 13.200 3400 ---- ---- ---- ---- 13.226 -.199 13.425 3425 ---- ---- ---- ---- 13.452 -.200 13.652 3450 ---- ---- ---- ---- 13.678 -.201 13.879 3475 ---- ---- ---- ---- 13.904 -.202 14.106 3500 ---- ---- ---- ---- 14.132 -.202 14.334 3525 ---- ---- ---- ---- 14.359 -.204 14.563 3550 ---- ---- ---- ---- 14.588 -.204 14.792 3575 ---- ---- ---- ---- 14.817 -.205 15.022 3600 ---- ---- ---- ---- 15.047 -.206 15.253 3625 ---- ---- ---- ---- 15.277 -.207 15.484 3650 ---- ---- ---- ---- 15.508 -.208 15.716 3675 ---- ---- ---- ---- 15.739 -.209 15.948 3700 ---- ---- ---- ---- 15.971 -.209 16.180 3725 ---- ---- ---- ---- 16.204 -.209 16.413 3750 ---- ---- ---- ---- 16.436 -.211 16.647 3775 ---- ---- ---- ---- 16.670 -.211 16.881 3800 ---- ---- ---- ---- 16.904 -.211 17.115 3825 ---- ---- ---- ---- 17.138 -.212 17.350 3850 ---- ---- ---- ---- 17.372 -.214 17.586 3875 ---- ---- ---- ---- 17.607 -.214 17.821 3900 ---- ---- ---- ---- 17.843 -.214 18.057 3925 ---- ---- ---- ---- 18.079 -.215 18.294 3950 ---- ---- ---- ---- 18.315 -.216 18.531 3975 ---- ---- ---- ---- 18.552 -.216 18.768 4000 ---- ---- ---- ---- 18.789 -.217 19.006 4025 ---- ---- ---- ---- 19.026 -.218 19.244 4050 ---- ---- ---- ---- 19.264 -.218 19.482 4075 ---- ---- ---- ---- 19.502 -.219 19.721 4100 ---- ---- ---- ---- 19.741 -.218 19.959 4125 ---- ---- ---- ---- 19.980 -.219 20.199 925 ---- ---- ---- ---- .139 -.009 .148 950 ---- ---- ---- ---- .157 -.009 .166 975 ---- ---- ---- ---- .176 -.010 .186 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .244 -.013 .257 1025 ---- ---- ---- ---- .271 -.014 .285 1050 ---- ---- ---- ---- .299 -.016 .315 1075 ---- ---- ---- ---- .330 -.016 .346 1100 ---- ---- ---- ---- .362 -.018 .380 1125 ---- ---- ---- ---- .396 -.019 .415 1150 ---- ---- ---- ---- .432 -.021 .453 1175 ---- ---- ---- ---- .470 -.023 .493 1200 ---- ---- ---- ---- .510 -.024 .534 1225 ---- ---- ---- ---- .552 -.026 .578 1250 ---- ---- ---- ---- .597 -.027 .624 1275 ---- ---- ---- ---- .643 -.029 .672 1300 ---- ---- ---- ---- .692 -.031 .723 1325 ---- ---- ---- ---- .742 -.033 .775 1350 ---- ---- ---- ---- .795 -.035 .830 1375 ---- ---- ---- ---- .850 -.037 .887 1400 ---- ---- ---- ---- .907 -.039 .946 1425 ---- ---- ---- ---- .967 -.040 1.007 1450 ---- ---- ---- ---- 1.028 -.043 1.071 1475 ---- ---- ---- ---- 1.092 -.044 1.136 1500 ---- ---- ---- ---- 1.158 -.046 1.204 1525 ---- ---- ---- ---- 1.226 -.048 1.274 1550 ---- ---- ---- ---- 1.296 -.051 1.347 1575 ---- ---- ---- ---- 1.368 -.053 1.421 1600 ---- ---- ---- ---- 1.443 -.055 1.498 1625 ---- ---- ---- ---- 1.519 -.058 1.577 1650 ---- ---- ---- ---- 1.598 -.060 1.658 1675 ---- ---- ---- ---- 1.679 -.062 1.741 1700 ---- ---- ---- ---- 1.762 -.065 1.827 1725 ---- ---- ---- ---- 1.847 -.067 1.914 1750 ---- ---- ---- ---- 1.934 -.070 2.004 1775 ---- ---- ---- ---- 2.024 -.072 2.096 1800 ---- ---- ---- ---- 2.116 -.074 2.190 1825 ---- ---- ---- ---- 2.210 -.077 2.287 1850 ---- ---- ---- ---- 2.308 -.079 2.387 1875 ---- ---- ---- ---- 2.407 -.082 2.489 1900 ---- ---- ---- ---- 2.510 -.084 2.594 1925 ---- ---- ---- ---- 2.616 -.086 2.702 1950 ---- ---- ---- ---- 2.725 -.089 2.814 1975 ---- ---- ---- ---- 2.837 -.091 2.928 2000 ---- ---- ---- ---- 2.952 -.094 3.046 2025 ---- ---- ---- ---- 3.071 -.097 3.168 2050 ---- ---- ---- ---- 3.194 -.099 3.293 2075 ---- ---- ---- ---- 3.321 -.101 3.422 2100 ---- ---- ---- ---- 3.451 -.105 3.556 2125 ---- ---- ---- ---- 3.586 -.107 3.693 2150 ---- ---- ---- ---- 3.725 -.109 3.834 2175 ---- ---- ---- ---- 3.869 -.111 3.980 2200 ---- ---- ---- ---- 4.016 -.115 4.131 2225 ---- ---- ---- ---- 4.169 -.116 4.285 2250 ---- ---- ---- ---- 4.325 -.119 4.444 2275 ---- ---- ---- ---- 4.485 -.121 4.606 2300 ---- ---- ---- ---- 4.648 -.124 4.772 2325 ---- ---- ---- ---- 4.816 -.126 4.942 2350 ---- ---- ---- ---- 4.987 -.128 5.115 2375 ---- ---- ---- ---- 5.161 -.130 5.291 2400 ---- ---- ---- ---- 5.338 -.132 5.470 2425 ---- ---- ---- ---- 5.517 -.135 5.652 2450 ---- ---- ---- ---- 5.700 -.136 5.836 2475 ---- ---- ---- ---- 5.885 -.138 6.023 2500 ---- ---- ---- ---- 6.073 -.140 6.213 2525 ---- ---- ---- ---- 6.262 -.142 6.404 2550 ---- ---- ---- ---- 6.453 -.144 6.597 2575 ---- ---- ---- ---- 6.647 -.145 6.792 2600 ---- ---- ---- ---- 6.842 -.147 6.989 2625 ---- ---- ---- ---- 7.038 -.149 7.187 2650 ---- ---- ---- ---- 7.237 -.150 7.387 2675 ---- ---- ---- ---- 7.437 -.152 7.589 2700 ---- ---- ---- ---- 7.638 -.154 7.792 2725 ---- ---- ---- ---- 7.841 -.155 7.996 2750 ---- ---- ---- ---- 8.045 -.157 8.202 2775 ---- ---- ---- ---- 8.250 -.158 8.408 2800 ---- ---- ---- ---- 8.456 -.160 8.616 2825 ---- ---- ---- ---- 8.664 -.161 8.825 2850 ---- ---- ---- ---- 8.873 -.162 9.035 2875 ---- ---- ---- ---- 9.082 -.164 9.246 2900 ---- ---- ---- ---- 9.293 -.165 9.458 2925 ---- ---- ---- ---- 9.505 -.166 9.671 2950 ---- ---- ---- ---- 9.717 -.168 9.885 2975 ---- ---- ---- ---- 9.930 -.169 10.099 3000 ---- ---- ---- ---- 10.144 -.170 10.314 3025 ---- ---- ---- ---- 10.358 -.172 10.530 3050 ---- ---- ---- ---- 10.573 -.173 10.746 3075 ---- ---- ---- ---- 10.789 -.174 10.963 3100 ---- ---- ---- ---- 11.005 -.175 11.180 3125 ---- ---- ---- ---- 11.222 -.176 11.398 3150 ---- ---- ---- ---- 11.439 -.177 11.616 3175 ---- ---- ---- ---- 11.656 -.178 11.834 3200 ---- ---- ---- ---- 11.874 -.179 12.053 3225 ---- ---- ---- ---- 12.092 -.181 12.273 3250 ---- ---- ---- ---- 12.311 -.181 12.492 3275 ---- ---- ---- ---- 12.530 -.182 12.712 3300 ---- ---- ---- ---- 12.749 -.184 12.933 3325 ---- ---- ---- ---- 12.969 -.185 13.154 3350 ---- ---- ---- ---- 13.189 -.186 13.375 3375 ---- ---- ---- ---- 13.410 -.187 13.597 3400 ---- ---- ---- ---- 13.631 -.188 13.819 3425 ---- ---- ---- ---- 13.853 -.188 14.041 3450 ---- ---- ---- ---- 14.075 -.190 14.265 3475 ---- ---- ---- ---- 14.298 -.190 14.488 3500 ---- ---- ---- ---- 14.521 -.191 14.712 3525 ---- ---- ---- ---- 14.745 -.192 14.937 3550 ---- ---- ---- ---- 14.969 -.193 15.162 3575 ---- ---- ---- ---- 15.194 -.194 15.388 3600 ---- ---- ---- ---- 15.419 -.195 15.614 3625 ---- ---- ---- ---- 15.645 -.196 15.841 3650 ---- ---- ---- ---- 15.872 -.196 16.068 3675 ---- ---- ---- ---- 16.099 -.197 16.296 3700 ---- ---- ---- ---- 16.326 -.198 16.524 3725 ---- ---- ---- ---- 16.554 -.199 16.753 3750 ---- ---- ---- ---- 16.783 -.199 16.982 3775 ---- ---- ---- ---- 17.012 -.200 17.212 3800 ---- ---- ---- ---- 17.241 -.201 17.442 3825 ---- ---- ---- ---- 17.471 -.201 17.672 3850 ---- ---- ---- ---- 17.702 -.202 17.904 3875 ---- ---- ---- ---- 17.932 -.203 18.135 3900 ---- ---- ---- ---- 18.164 -.203 18.367 3925 ---- ---- ---- ---- 18.395 -.204 18.599 3950 ---- ---- ---- ---- 18.627 -.205 18.832 3975 ---- ---- ---- ---- 18.860 -.205 19.065 4000 ---- ---- ---- ---- 19.093 -.205 19.298 4025 ---- ---- ---- ---- 19.326 -.206 19.532 4050 ---- ---- ---- ---- 19.560 -.207 19.767 4075 ---- ---- ---- ---- 19.794 -.207 20.001 4100 ---- ---- ---- ---- 20.028 -.208 20.236 4125 ---- ---- ---- ---- 20.263 -.208 20.471 925 ---- ---- ---- ---- .175 -.010 .185 950 ---- ---- ---- ---- .196 -.011 .207 975 ---- ---- ---- ---- .219 -.012 .231 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .317 -.015 .332 1050 ---- ---- ---- ---- .349 -.016 .365 1075 ---- ---- ---- ---- .383 -.017 .400 1100 ---- ---- ---- ---- .419 -.019 .438 1125 ---- ---- ---- ---- .458 -.019 .477 1150 ---- ---- ---- ---- .498 -.021 .519 1175 ---- ---- ---- ---- .540 -.023 .563 1200 ---- ---- ---- ---- .585 -.024 .609 1225 ---- ---- ---- ---- .631 -.026 .657 1250 ---- ---- ---- ---- .680 -.027 .707 1275 ---- ---- ---- ---- .731 -.029 .760 1300 ---- ---- ---- ---- .784 -.030 .814 1325 ---- ---- ---- ---- .839 -.032 .871 1350 ---- ---- ---- ---- .896 -.034 .930 1375 ---- ---- ---- ---- .956 -.036 .992 1400 ---- ---- ---- ---- 1.018 -.037 1.055 1425 ---- ---- ---- ---- 1.082 -.039 1.121 1450 ---- ---- ---- ---- 1.148 -.041 1.189 1475 ---- ---- ---- ---- 1.216 -.043 1.259 1500 ---- ---- ---- ---- 1.286 -.045 1.331 1525 ---- ---- ---- ---- 1.358 -.047 1.405 1550 ---- ---- ---- ---- 1.433 -.049 1.482 1575 ---- ---- ---- ---- 1.509 -.051 1.560 1600 ---- ---- ---- ---- 1.587 -.054 1.641 1625 ---- ---- ---- ---- 1.668 -.055 1.723 1650 ---- ---- ---- ---- 1.750 -.057 1.807 1675 ---- ---- ---- ---- 1.835 -.059 1.894 1700 ---- ---- ---- ---- 1.921 -.061 1.982 1725 ---- ---- ---- ---- 2.009 -.063 2.072 1750 ---- ---- ---- ---- 2.099 -.065 2.164 1775 ---- ---- ---- ---- 2.190 -.068 2.258 1800 ---- ---- ---- ---- 2.284 -.070 2.354 1825 ---- ---- ---- ---- 2.379 -.072 2.451 1850 ---- ---- ---- ---- 2.477 -.074 2.551 1875 ---- ---- ---- ---- 2.576 -.076 2.652 1900 ---- ---- ---- ---- 2.678 -.078 2.756 1925 ---- ---- ---- ---- 2.782 -.080 2.862 1950 ---- ---- ---- ---- 2.888 -.083 2.971 1975 ---- ---- ---- ---- 2.997 -.086 3.083 2000 ---- ---- ---- ---- 3.110 -.087 3.197 2025 ---- ---- ---- ---- 3.225 -.089 3.314 2050 ---- ---- ---- ---- 3.343 -.092 3.435 2075 ---- ---- ---- ---- 3.465 -.094 3.559 2100 ---- ---- ---- ---- 3.590 -.096 3.686 2125 ---- ---- ---- ---- 3.719 -.098 3.817 2150 ---- ---- ---- ---- 3.851 -.101 3.952 2175 ---- ---- ---- ---- 3.988 -.103 4.091 2200 ---- ---- ---- ---- 4.129 -.106 4.235 2225 ---- ---- ---- ---- 4.275 -.107 4.382 2250 ---- ---- ---- ---- 4.425 -.110 4.535 2275 ---- ---- ---- ---- 4.580 -.112 4.692 2300 ---- ---- ---- ---- 4.739 -.114 4.853 2325 ---- ---- ---- ---- 4.902 -.116 5.018 2350 ---- ---- ---- ---- 5.069 -.118 5.187 2375 ---- ---- ---- ---- 5.240 -.119 5.359 2400 ---- ---- ---- ---- 5.414 -.121 5.535 2425 ---- ---- ---- ---- 5.591 -.124 5.715 2450 ---- ---- ---- ---- 5.771 -.126 5.897 2475 ---- ---- ---- ---- 5.954 -.127 6.081 2500 ---- ---- ---- ---- 6.140 -.129 6.269 2525 ---- ---- ---- ---- 6.327 -.131 6.458 2550 ---- ---- ---- ---- 6.517 -.132 6.649 2575 ---- ---- ---- ---- 6.708 -.134 6.842 2600 ---- ---- ---- ---- 6.901 -.135 7.036 2625 ---- ---- ---- ---- 7.095 -.137 7.232 2650 ---- ---- ---- ---- 7.290 -.138 7.428 2675 ---- ---- ---- ---- 7.486 -.140 7.626 2700 ---- ---- ---- ---- 7.683 -.142 7.825 2725 ---- ---- ---- ---- 7.882 -.142 8.024 2750 ---- ---- ---- ---- 8.081 -.144 8.225 2775 ---- ---- ---- ---- 8.281 -.146 8.427 2800 ---- ---- ---- ---- 8.483 -.147 8.630 2825 ---- ---- ---- ---- 8.685 -.149 8.834 2850 ---- ---- ---- ---- 8.889 -.150 9.039 2875 ---- ---- ---- ---- 9.094 -.151 9.245 2900 ---- ---- ---- ---- 9.299 -.153 9.452 2925 ---- ---- ---- ---- 9.506 -.153 9.659 2950 ---- ---- ---- ---- 9.713 -.155 9.868 2975 ---- ---- ---- ---- 9.922 -.156 10.078 3000 ---- ---- ---- ---- 10.132 -.157 10.289 3025 ---- ---- ---- ---- 10.342 -.158 10.500 3050 ---- ---- ---- ---- 10.554 -.159 10.713 3075 ---- ---- ---- ---- 10.766 -.161 10.927 3100 ---- ---- ---- ---- 10.980 -.161 11.141 3125 ---- ---- ---- ---- 11.194 -.163 11.357 3150 ---- ---- ---- ---- 11.410 -.164 11.574 3175 ---- ---- ---- ---- 11.626 -.165 11.791 3200 ---- ---- ---- ---- 11.844 -.166 12.010 3225 ---- ---- ---- ---- 12.063 -.166 12.229 3250 ---- ---- ---- ---- 12.282 -.168 12.450 3275 ---- ---- ---- ---- 12.502 -.169 12.671 3300 ---- ---- ---- ---- 12.724 -.169 12.893 3325 ---- ---- ---- ---- 12.946 -.170 13.116 3350 ---- ---- ---- ---- 13.169 -.171 13.340 3375 ---- ---- ---- ---- 13.393 -.172 13.565 3400 ---- ---- ---- ---- 13.618 -.173 13.791 3425 ---- ---- ---- ---- 13.843 -.174 14.017 3450 ---- ---- ---- ---- 14.069 -.175 14.244 3475 ---- ---- ---- ---- 14.296 -.176 14.472 3500 ---- ---- ---- ---- 14.524 -.176 14.700 3525 ---- ---- ---- ---- 14.752 -.177 14.929 3550 ---- ---- ---- ---- 14.981 -.177 15.158 3575 ---- ---- ---- ---- 15.211 -.178 15.389 3600 ---- ---- ---- ---- 15.441 -.178 15.619 3625 ---- ---- ---- ---- 15.671 -.180 15.851 3650 ---- ---- ---- ---- 15.902 -.180 16.082 3675 ---- ---- ---- ---- 16.134 -.181 16.315 3700 ---- ---- ---- ---- 16.366 -.182 16.548 3725 ---- ---- ---- ---- 16.599 -.182 16.781 3750 ---- ---- ---- ---- 16.832 -.183 17.015 3775 ---- ---- ---- ---- 17.066 -.183 17.249 3800 ---- ---- ---- ---- 17.300 -.184 17.484 3825 ---- ---- ---- ---- 17.535 -.184 17.719 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .438 -.017 .455 1050 ---- ---- ---- ---- .476 -.019 .495 1075 ---- ---- ---- ---- .516 -.020 .536 1100 ---- ---- ---- ---- .559 -.021 .580 1125 ---- ---- ---- ---- .603 -.022 .625 1150 ---- ---- ---- ---- .649 -.024 .673 1175 ---- ---- ---- ---- .697 -.025 .722 1200 ---- ---- ---- ---- .747 -.027 .774 1225 ---- ---- ---- ---- .799 -.028 .827 1250 ---- ---- ---- ---- .853 -.030 .883 1275 ---- ---- ---- ---- .909 -.031 .940 1300 ---- ---- ---- ---- .967 -.033 1.000 1325 ---- ---- ---- ---- 1.027 -.035 1.062 1350 ---- ---- ---- ---- 1.089 -.036 1.125 1375 ---- ---- ---- ---- 1.153 -.038 1.191 1400 ---- ---- ---- ---- 1.219 -.040 1.259 1425 ---- ---- ---- ---- 1.287 -.042 1.329 1450 ---- ---- ---- ---- 1.357 -.043 1.400 1475 ---- ---- ---- ---- 1.429 -.045 1.474 1500 ---- ---- ---- ---- 1.503 -.047 1.550 1525 ---- ---- ---- ---- 1.579 -.048 1.627 1550 ---- ---- ---- ---- 1.657 -.050 1.707 1575 ---- ---- ---- ---- 1.736 -.052 1.788 1600 ---- ---- ---- ---- 1.817 -.055 1.872 1625 ---- ---- ---- ---- 1.901 -.056 1.957 1650 ---- ---- ---- ---- 1.986 -.058 2.044 1675 ---- ---- ---- ---- 2.072 -.060 2.132 1700 ---- ---- ---- ---- 2.161 -.062 2.223 1725 ---- ---- ---- ---- 2.251 -.064 2.315 1750 ---- ---- ---- ---- 2.343 -.066 2.409 1775 ---- ---- ---- ---- 2.436 -.068 2.504 1800 ---- ---- ---- ---- 2.531 -.070 2.601 1825 ---- ---- ---- ---- 2.628 -.072 2.700 1850 ---- ---- ---- ---- 2.727 -.074 2.801 1875 ---- ---- ---- ---- 2.827 -.076 2.903 1900 ---- ---- ---- ---- 2.929 -.078 3.007 1925 ---- ---- ---- ---- 3.034 -.080 3.114 1950 ---- ---- ---- ---- 3.140 -.082 3.222 1975 ---- ---- ---- ---- 3.249 -.085 3.334 2000 ---- ---- ---- ---- 3.361 -.087 3.448 2025 ---- ---- ---- ---- 3.476 -.088 3.564 2050 ---- ---- ---- ---- 3.593 -.091 3.684 2075 ---- ---- ---- ---- 3.714 -.093 3.807 2100 ---- ---- ---- ---- 3.838 -.095 3.933 2125 ---- ---- ---- ---- 3.966 -.097 4.063 2150 ---- ---- ---- ---- 4.097 -.099 4.196 2175 ---- ---- ---- ---- 4.233 -.101 4.334 2200 ---- ---- ---- ---- 4.372 -.103 4.475 2225 ---- ---- ---- ---- 4.516 -.105 4.621 2250 ---- ---- ---- ---- 4.665 -.107 4.772 2275 ---- ---- ---- ---- 4.818 -.109 4.927 2300 ---- ---- ---- ---- 4.976 -.111 5.087 2325 ---- ---- ---- ---- 5.138 -.113 5.251 2350 ---- ---- ---- ---- 5.304 -.115 5.419 2375 ---- ---- ---- ---- 5.475 -.116 5.591 2400 ---- ---- ---- ---- 5.648 -.119 5.767 2425 ---- ---- ---- ---- 5.826 -.120 5.946 2450 ---- ---- ---- ---- 6.006 -.122 6.128 2475 ---- ---- ---- ---- 6.189 -.123 6.312 2500 ---- ---- ---- ---- 6.375 -.125 6.500 2525 ---- ---- ---- ---- 6.562 -.127 6.689 2550 ---- ---- ---- ---- 6.752 -.128 6.880 2575 ---- ---- ---- ---- 6.944 -.130 7.074 2600 ---- ---- ---- ---- 7.137 -.131 7.268 2625 ---- ---- ---- ---- 7.331 -.132 7.463 2650 ---- ---- ---- ---- 7.526 -.134 7.660 2675 ---- ---- ---- ---- 7.721 -.136 7.857 2700 ---- ---- ---- ---- 7.918 -.137 8.055 2725 ---- ---- ---- ---- 8.115 -.138 8.253 2750 ---- ---- ---- ---- 8.313 -.140 8.453 2775 ---- ---- ---- ---- 8.512 -.141 8.653 2800 ---- ---- ---- ---- 8.711 -.143 8.854 2825 ---- ---- ---- ---- 8.912 -.144 9.056 2850 ---- ---- ---- ---- 9.113 -.145 9.258 2875 ---- ---- ---- ---- 9.315 -.146 9.461 2900 ---- ---- ---- ---- 9.518 -.148 9.666 2925 ---- ---- ---- ---- 9.722 -.148 9.870 2950 ---- ---- ---- ---- 9.926 -.150 10.076 2975 ---- ---- ---- ---- 10.132 -.151 10.283 3000 ---- ---- ---- ---- 10.338 -.152 10.490 3025 ---- ---- ---- ---- 10.545 -.154 10.699 3050 ---- ---- ---- ---- 10.753 -.155 10.908 3075 ---- ---- ---- ---- 10.962 -.156 11.118 3100 ---- ---- ---- ---- 11.172 -.157 11.329 3125 ---- ---- ---- ---- 11.383 -.158 11.541 3150 ---- ---- ---- ---- 11.595 -.159 11.754 3175 ---- ---- ---- ---- 11.808 -.160 11.968 3200 ---- ---- ---- ---- 12.022 -.161 12.183 3225 ---- ---- ---- ---- 12.237 -.162 12.399 3250 ---- ---- ---- ---- 12.453 -.163 12.616 3275 ---- ---- ---- ---- 12.670 -.164 12.834 3300 ---- ---- ---- ---- 12.888 -.165 13.053 3325 ---- ---- ---- ---- 13.107 -.166 13.273 3350 ---- ---- ---- ---- 13.327 -.167 13.494 3375 ---- ---- ---- ---- 13.548 -.167 13.715 3400 ---- ---- ---- ---- 13.770 -.168 13.938 3425 ---- ---- ---- ---- 13.992 -.169 14.161 3450 ---- ---- ---- ---- 14.216 -.169 14.385 3475 ---- ---- ---- ---- 14.440 -.170 14.610 3500 ---- ---- ---- ---- 14.665 -.171 14.836 3525 ---- ---- ---- ---- 14.890 -.172 15.062 3550 ---- ---- ---- ---- 15.116 -.173 15.289 3575 ---- ---- ---- ---- 15.343 -.174 15.517 3600 ---- ---- ---- ---- 15.571 -.174 15.745 3625 ---- ---- ---- ---- 15.799 -.174 15.973 3650 ---- ---- ---- ---- 16.027 -.176 16.203 3675 ---- ---- ---- ---- 16.256 -.177 16.433 3700 ---- ---- ---- ---- 16.486 -.177 16.663 3725 ---- ---- ---- ---- 16.716 -.178 16.894 3750 ---- ---- ---- ---- 16.947 -.178 17.125 3775 ---- ---- ---- ---- 17.178 -.179 17.357 3800 ---- ---- ---- ---- 17.410 -.179 17.589 3825 ---- ---- ---- ---- 17.642 -.180 17.822 3850 ---- ---- ---- ---- 17.875 -.180 18.055 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .461 -.017 .478 1050 ---- ---- ---- ---- .501 -.019 .520 1075 ---- ---- ---- ---- .544 -.020 .564 1100 ---- ---- ---- ---- .588 -.022 .610 1125 ---- ---- ---- ---- .635 -.023 .658 1150 ---- ---- ---- ---- .684 -.024 .708 1175 ---- ---- ---- ---- .735 -.025 .760 1200 ---- ---- ---- ---- .787 -.027 .814 1225 ---- ---- ---- ---- .842 -.029 .871 1250 ---- ---- ---- ---- .899 -.030 .929 1275 ---- ---- ---- ---- .959 -.031 .990 1300 ---- ---- ---- ---- 1.020 -.033 1.053 1325 ---- ---- ---- ---- 1.083 -.035 1.118 1350 ---- ---- ---- ---- 1.149 -.036 1.185 1375 ---- ---- ---- ---- 1.216 -.038 1.254 1400 ---- ---- ---- ---- 1.286 -.040 1.326 1425 ---- ---- ---- ---- 1.358 -.041 1.399 1450 ---- ---- ---- ---- 1.431 -.044 1.475 1475 ---- ---- ---- ---- 1.507 -.045 1.552 1500 ---- ---- ---- ---- 1.585 -.047 1.632 1525 ---- ---- ---- ---- 1.665 -.048 1.713 1550 ---- ---- ---- ---- 1.746 -.051 1.797 1575 ---- ---- ---- ---- 1.830 -.052 1.882 1600 ---- ---- ---- ---- 1.915 -.054 1.969 1625 ---- ---- ---- ---- 2.002 -.056 2.058 1650 ---- ---- ---- ---- 2.091 -.058 2.149 1675 ---- ---- ---- ---- 2.182 -.060 2.242 1700 ---- ---- ---- ---- 2.274 -.062 2.336 1725 ---- ---- ---- ---- 2.368 -.064 2.432 1750 ---- ---- ---- ---- 2.464 -.065 2.529 1775 ---- ---- ---- ---- 2.561 -.068 2.629 1800 ---- ---- ---- ---- 2.660 -.069 2.729 1825 ---- ---- ---- ---- 2.760 -.071 2.831 1850 ---- ---- ---- ---- 2.862 -.073 2.935 1875 ---- ---- ---- ---- 2.966 -.075 3.041 1900 ---- ---- ---- ---- 3.072 -.077 3.149 1925 ---- ---- ---- ---- 3.179 -.079 3.258 1950 ---- ---- ---- ---- 3.290 -.081 3.371 1975 ---- ---- ---- ---- 3.402 -.083 3.485 2000 ---- ---- ---- ---- 3.518 -.085 3.603 2025 ---- ---- ---- ---- 3.636 -.087 3.723 2050 ---- ---- ---- ---- 3.758 -.089 3.847 2075 ---- ---- ---- ---- 3.883 -.091 3.974 2100 ---- ---- ---- ---- 4.012 -.093 4.105 2125 ---- ---- ---- ---- 4.145 -.095 4.240 2150 ---- ---- ---- ---- 4.282 -.097 4.379 2175 ---- ---- ---- ---- 4.424 -.098 4.522 2200 ---- ---- ---- ---- 4.570 -.100 4.670 2225 ---- ---- ---- ---- 4.721 -.102 4.823 2250 ---- ---- ---- ---- 4.877 -.105 4.982 2275 ---- ---- ---- ---- 5.039 -.106 5.145 2300 ---- ---- ---- ---- 5.206 -.108 5.314 2325 ---- ---- ---- ---- 5.378 -.110 5.488 2350 ---- ---- ---- ---- 5.554 -.112 5.666 2375 ---- ---- ---- ---- 5.735 -.113 5.848 2400 ---- ---- ---- ---- 5.920 -.115 6.035 2425 ---- ---- ---- ---- 6.109 -.116 6.225 2450 ---- ---- ---- ---- 6.301 -.118 6.419 2475 ---- ---- ---- ---- 6.496 -.119 6.615 2500 ---- ---- ---- ---- 6.694 -.120 6.814 2525 ---- ---- ---- ---- 6.894 -.122 7.016 2550 ---- ---- ---- ---- 7.096 -.123 7.219 2575 ---- ---- ---- ---- 7.299 -.125 7.424 2600 ---- ---- ---- ---- 7.504 -.126 7.630 2625 ---- ---- ---- ---- 7.710 -.128 7.838 2650 ---- ---- ---- ---- 7.917 -.128 8.045 2675 ---- ---- ---- ---- 8.124 -.130 8.254 2700 ---- ---- ---- ---- 8.332 -.131 8.463 2725 ---- ---- ---- ---- 8.540 -.132 8.672 2750 ---- ---- ---- ---- 8.749 -.133 8.882 2775 ---- ---- ---- ---- 8.959 -.134 9.093 2800 ---- ---- ---- ---- 9.169 -.135 9.304 2825 ---- ---- ---- ---- 9.380 -.136 9.516 2850 ---- ---- ---- ---- 9.591 -.138 9.729 2875 ---- ---- ---- ---- 9.803 -.139 9.942 2900 ---- ---- ---- ---- 10.016 -.140 10.156 2925 ---- ---- ---- ---- 10.230 -.141 10.371 2950 ---- ---- ---- ---- 10.445 -.142 10.587 2975 ---- ---- ---- ---- 10.660 -.143 10.803 3000 ---- ---- ---- ---- 10.876 -.144 11.020 3025 ---- ---- ---- ---- 11.094 -.144 11.238 3050 ---- ---- ---- ---- 11.312 -.145 11.457 3075 ---- ---- ---- ---- 11.531 -.146 11.677 3100 ---- ---- ---- ---- 11.750 -.148 11.898 3125 ---- ---- ---- ---- 11.971 -.148 12.119 3150 ---- ---- ---- ---- 12.193 -.149 12.342 3175 ---- ---- ---- ---- 12.415 -.150 12.565 3200 ---- ---- ---- ---- 12.638 -.151 12.789 3225 ---- ---- ---- ---- 12.862 -.152 13.014 3250 ---- ---- ---- ---- 13.087 -.152 13.239 3275 ---- ---- ---- ---- 13.312 -.153 13.465 3300 ---- ---- ---- ---- 13.539 -.153 13.692 3325 ---- ---- ---- ---- 13.766 -.154 13.920 3350 ---- ---- ---- ---- 13.993 -.155 14.148 3375 ---- ---- ---- ---- 14.222 -.155 14.377 3400 ---- ---- ---- ---- 14.451 -.156 14.607 3425 ---- ---- ---- ---- 14.680 -.157 14.837 3450 ---- ---- ---- ---- 14.910 -.158 15.068 3475 ---- ---- ---- ---- 15.141 -.158 15.299 3500 ---- ---- ---- ---- 15.373 -.159 15.532 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2772 905 24818 SO1 DEC22 Silver Weekly Friday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.782 +.346 5.436 1625 ---- ---- ---- ---- 5.532 +.346 5.186 1650 ---- ---- ---- ---- 5.282 +.346 4.936 1675 ---- ---- ---- ---- 5.032 +.346 4.686 1700 ---- ---- ---- ---- 4.782 +.346 4.436 1725 ---- ---- ---- ---- 4.532 +.346 4.186 1750 ---- ---- ---- ---- 4.282 +.346 3.936 1775 ---- ---- ---- ---- 4.032 +.346 3.686 1800 ---- ---- ---- ---- 3.782 +.346 3.436 1825 ---- ---- ---- ---- 3.532 +.345 3.187 1850 ---- ---- ---- ---- 3.282 +.345 2.937 1875 ---- ---- ---- ---- 3.032 +.345 2.687 1900 ---- ---- ---- ---- 2.782 +.345 2.437 1925 ---- ---- ---- ---- 2.532 +.344 2.188 1950 ---- ---- ---- ---- 2.283 +.343 1.940 1975 ---- ---- ---- ---- 2.034 +.341 1.693 3 1990 ---- ---- ---- ---- 1.885 +.339 1.546 1995 ---- ---- ---- ---- 1.836 +.339 1.497 2000 ---- ---- ---- ---- 1.786 +.338 1.448 2005 ---- ---- ---- ---- 1.737 +.337 1.400 2010 ---- ---- ---- ---- 1.687 +.336 1.351 2015 ---- ---- ---- ---- 1.638 +.335 1.303 2020 ---- ---- ---- ---- 1.589 +.334 1.255 2025 ---- 1.260B 1.198A 1.260B 1.540 +.333 1.207 6 2030 ---- ---- ---- ---- 1.491 +.331 1.160 2035 ---- ---- ---- ---- 1.442 +.329 1.113 2040 ---- ---- ---- ---- 1.393 +.327 1.066 2045 ---- ---- ---- ---- 1.344 +.325 1.019 2050 ---- 1.254B .964A 1.254B 1.295 +.322 .973 3 2055 ---- ---- ---- ---- 1.247 +.319 .928 2060 ---- ---- ---- ---- 1.199 +.317 .882 2065 ---- ---- ---- ---- 1.151 +.313 .838 2070 ---- ---- ---- ---- 1.103 +.309 .794 2075 ---- 1.266B .739A 1.266B 1.055 +.304 .751 1 3 2080 ---- .781B ---- ---- 1.008 +.299 .709 4 2085 ---- .777B ---- ---- .961 +.294 .667 2090 ---- .786B ---- ---- .915 +.288 .627 1 2095 ---- .777B ---- ---- .869 +.282 .587 2100 ---- 1.206B .537A 1.206B .823 +.274 .549 2 22 2105 ---- .818B ---- ---- .779 +.267 .512 25 2110 ---- .771B .420A .420A .735 +.259 .476 4 4 2115 ---- .772B .388A .388A .691 +.250 .441 2 2120 .701 .800B .357A .699A .649 +.242 1 .407 136 2125 .494 1.164B .328A 1.164B .607 +.232 2 .375 32 29 2130 .346 .764B .299A .574A .567 +.222 15 .345 15 10 2135 ---- .754B .275A .275A .527 +.211 .316 1 2140 .411 .742B .254A .409A .489 +.200 1 .289 1 1 2145 ---- .773B .230A .230A .453 +.190 .263 2 2150 .293 .927B .210A .927B .418 +.179 5 .239 26 38 2155 ---- .752B .190A .190A .384 +.167 .217 2160 ---- .741B .173A .173A .352 +.156 .196 1 1 2165 ---- .716B .148A .148A .321 +.144 .177 2 12 2170 .154 .671B .133A .419B .293 +.133 2 .160 6 4 2175 .110 .701B .110 .701B .266 +.122 5 .144 25 34 2180 .336 .579B .108A .216A .241 +.112 15 .129 18 2185 .306 .610B .098A .194A .218 +.102 10 .116 10 2190 ---- .570B .089A .089A .196 +.091 .105 1 2 2195 ---- .531B .081A .081A .177 +.083 .094 19 2200 .134 .494B .074A .279A .159 +.074 50 .085 10 178 2205 ---- .456B .067A .067A .142 +.065 .077 3 2210 .211 .421 .062A .420 .127 +.058 65 .069 2 2215 .112 .388B .057A .387B .114 +.051 11 .063 2 2220 ---- .357B .052A .052A .102 +.045 .057 1 1 2225 .160 .327B .048A .092A .091 +.039 16 .052 12 2230 .143 .298B .044A .271A .082 +.035 127 .047 81 2235 .173 .271B .041A .271B .073 +.030 4 .043 13 2240 .110 .246B .110 .100A .065 +.026 2 .039 2 2245 ---- .223B ---- .223B .059 +.023 .036 2250 .180 .201B .180 .201B .053 +.020 8 .033 22 2255 .091 .181B .091 .181B .048 +.017 46 .031 2260 ---- .163B ---- .162B .043 +.015 .028 2265 ---- .145B ---- .145B .039 +.013 .026 5 2270 .055 .131B .055 .131B .035 +.011 2 .024 8 2275 .059 .117B .056 .117B .032 +.009 9 .023 4 2280 ---- .104B ---- .104B .029 +.008 .021 2285 ---- .093B ---- .093B .027 +.007 .020 2290 ---- .082B ---- .082B .025 +.006 8 .019 2295 ---- .072B ---- .072B .023 +.005 .018 2300 .036 .065 .036 .065 .021 +.004 23 .017 3 200 2305 ---- .057B ---- .057B .019 +.003 .016 2310 ---- .050B ---- .050B .018 +.003 .015 2315 .049 .049 .049 .049 .016 +.002 10 .014 20 2320 ---- .038B ---- .038B .015 +.002 .013 2325 ---- .033B ---- .033B .014 +.002 .012 1 2350 .021 .021 .021 .021 .010 UNCH 1 .010 1 5 2375 ---- .011B ---- .011B .007 -.001 .008 2 2400 ---- ---- ---- ---- .005 -.001 .006 37 2425 ---- ---- ---- ---- .004 -.001 .005 26 2450 ---- ---- .004A .004A .003 -.002 .005 2 2475 ---- ---- .003A .003A .002 -.002 .004 9 2500 .002 .002 .002 .002 .002 -.001 1 .003 42 2525 ---- ---- .002A .002A .001 -.002 .003 2550 ---- ---- .002A .002A .001 -.002 .003 2575 ---- ---- .002A .002A .001 -.002 .003 2600 ---- ---- ---- ---- .001 -.001 .002 2625 ---- ---- .001A .001A .001 -.001 .002 2650 ---- ---- .001A .001A .001 -.001 .002 2675 ---- ---- .001A .001A .001 -.001 .002 2700 ---- ---- .001A .001A .001 -.001 .002 2725 ---- ---- .001A .001A .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 439 131 1067 SO1 DEC22 Silver Weekly Friday Option - Week 1 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 26 1750 ---- ---- ---- ---- .001 UNCH .001 1 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1 1825 ---- ---- ---- ---- .001 UNCH .001 1850 .001 .001 .001 .001 .001 UNCH 10 .001 1 10 1875 .001 .001 .001 .001 .001 UNCH 23 .001 24 1900 ---- ---- ---- ---- .001 UNCH .001 21 1925 ---- ---- .001A .001A .001 -.001 .002 1 1950 ---- ---- .001A .001A .002 -.002 .004 1975 .007 .007 .002A .002A .003 -.004 2 .007 6 1990 ---- ---- .002A .002A .004 -.006 .010 1995 ---- ---- .002A .002A .005 -.006 .011 2 2000 ---- ---- .003A .003A .005 -.008 .013 160 2005 ---- ---- .003A .003A .006 -.008 .014 2 2 2010 ---- ---- .003A .003A .006 -.010 .016 2015 ---- ---- .003A .003A .007 -.010 .017 8 2020 ---- ---- .003A .003A .008 -.011 .019 2025 .008 .010 .004A .004A .009 -.013 15 .022 17 2030 ---- ---- .004A .004A .010 -.014 .024 2035 ---- ---- .004A .004A .011 -.016 .027 2040 .010 .010 .004A .004A .012 -.018 1 .030 2045 ---- ---- .005A .005A .013 -.021 .034 5 2050 .022 .022 .005A .005A .014 -.023 24 .037 4 20 2055 ---- ---- .006A .006A .016 -.026 .042 2 4 2060 ---- ---- .006A .006A .018 -.029 .047 2065 ---- ---- .007A .007A .020 -.032 .052 20 2070 .015 .015 .007A .021B .022 -.036 1 .058 2 2075 .038 .038 .008A .008A .024 -.041 10 .065 5 11 2080 .066 .066 .009A .009A .027 -.046 12 .073 2 5 2085 ---- .083B .010A .082B .030 -.051 .081 5 2090 .012 .092B .012 .012 .034 -.057 1 .091 6 2095 ---- .103B .013A .102B .038 -.063 .101 1 1 2100 .028 .117B .006 .007B .042 -.071 39 .113 18 59 2105 .035 .130B .015A .015A .048 -.078 10 .126 2 37 2110 .080 .146B .017A .017A .054 -.086 30 .140 10 30 2115 ---- .163B .018A .160B .060 -.095 .155 8 2120 .085 .181B .020A .020A .068 -.104 5 .172 100 45 2125 .109 .202B .021A .089B .076 -.114 6 .190 2 323 2130 .080 .225B .023 .023 .086 -.123 31 .209 6 33 2135 .243 .247B .026A .026A .096 -.134 5 .230 4 2140 ---- .273B .029A .260B .108 -.145 .253 10 21 2145 ---- .300B .032A .284B .122 -.155 .277 2 2150 .155 .312B .034A .034A .137 -.166 17 .303 15 2155 .100 .335B .036 .038 .153 -.177 60 .330 1 2160 .230 .373B .043A .200B .171 -.189 34 .360 2165 ---- .407B .047A .404B .190 -.201 .391 1 2170 .153 .439B .053A .053A .212 -.212 16 .424 2 2175 .160 .189 .059A .059A .235 -.223 5 .458 221 2180 .195 .195 .066A .303B .260 -.233 2 .493 2 2185 ---- ---- .074A .074A .287 -.243 .530 1 2190 .169 .169 .084A .084A .315 -.254 1 .569 2 2195 .095 .095 .093A .094 .346 -.262 40 .608 1 2200 .230 .340 .104A .104A .378 -.271 32 .649 8 4 2205 ---- ---- .118A .118A .411 -.280 .691 2210 ---- ---- .134A .134A .446 -.287 .733 2215 ---- ---- .150A .150A .483 -.293 .776 2220 ---- ---- .168A .168A .521 -.300 .821 2225 .198 .867B .189A .194A .560 -.305 5 .865 2230 .431 .431 .209A .210 .601 -.310 4 .911 2235 .406 .406 .230 .235B .642 -.315 8 .957 2240 ---- ---- .258A .258A .684 -.319 1 1.003 2245 .299 .299 .284A .289A .728 -.322 4 1.050 2250 ---- 1.100B .312A .312A .772 -.325 1 1.097 1 2255 ---- ---- .342A .342A .817 -.327 1.144 2260 ---- ---- .372A .372A .862 -.330 1.192 2265 ---- ---- .407A .407A .908 -.332 1.240 2270 ---- ---- .439A .439A .954 -.334 1.288 2275 ---- 1.340B .474A .474A 1.001 -.335 1.336 3 2280 ---- ---- .572A .572A 1.048 -.337 1.385 2285 ---- ---- .611A .611A 1.096 -.338 1.434 2290 ---- ---- .651A .651A 1.144 -.338 1.482 2295 ---- ---- .693A .693A 1.192 -.339 1.531 2300 1.391 1.391 .673A 1.395B 1.240 -.340 3 1.580 2305 ---- ---- .781A .781A 1.288 -.341 1.629 2310 ---- ---- .823A .823A 1.337 -.341 1.678 2315 ---- ---- .870A .870A 1.385 -.342 1.727 2320 ---- ---- .916A .916A 1.434 -.343 1.777 2325 ---- ---- .894A .894A 1.483 -.343 1.826 2350 ---- ---- 1.129A 1.129A 1.729 -.344 2.073 3 2375 ---- ---- 1.370A 1.370A 1.976 -.345 2.321 2400 ---- ---- ---- ---- 2.224 -.346 2.570 2425 ---- ---- ---- ---- 2.473 -.346 2.819 2450 ---- ---- ---- ---- 2.722 -.346 3.068 2475 ---- ---- ---- ---- 2.971 -.346 3.317 2500 ---- ---- ---- ---- 3.221 -.346 3.567 2525 ---- ---- ---- ---- 3.470 -.346 3.816 2550 ---- ---- ---- ---- 3.720 -.346 4.066 2575 ---- ---- ---- ---- 3.970 -.346 4.316 2600 ---- ---- ---- ---- 4.220 -.346 4.566 2625 ---- ---- ---- ---- 4.470 -.345 4.815 2650 ---- ---- ---- ---- 4.720 -.345 5.065 2675 ---- ---- ---- ---- 4.970 -.345 5.315 2700 ---- ---- ---- ---- 5.220 -.345 5.565 2725 ---- ---- ---- ---- 5.470 -.345 5.815 TOTAL EST.VOL VOLUME OPEN INT TOTAL 458 173 1177 SO2 DEC22 Silver Weekly Friday Option - Week 2 CALL 1600 ---- ---- ---- ---- 5.781 +.345 5.436 1625 ---- ---- ---- ---- 5.531 +.345 5.186 1650 ---- ---- ---- ---- 5.281 +.345 4.936 1675 ---- ---- ---- ---- 5.031 +.345 4.686 1700 ---- ---- ---- ---- 4.781 +.345 4.436 1725 ---- ---- ---- ---- 4.531 +.345 4.186 1750 ---- ---- ---- ---- 4.281 +.345 3.936 1775 ---- ---- ---- ---- 4.031 +.344 3.687 1800 ---- ---- ---- ---- 3.782 +.344 3.438 1825 ---- ---- ---- ---- 3.533 +.344 3.189 1850 ---- ---- ---- ---- 3.284 +.343 2.941 1875 ---- ---- ---- ---- 3.036 +.341 2.695 1900 ---- ---- ---- ---- 2.789 +.340 2.449 1925 ---- ---- ---- ---- 2.542 +.337 2.205 1950 ---- 1.967B 1.956A 1.967B 2.298 +.335 1.963 1975 ---- 1.984B 1.718A 1.984B 2.054 +.330 1.724 2000 ---- 2.001B 1.484A 2.001B 1.813 +.323 1.490 2005 ---- ---- ---- ---- 1.766 +.322 1.444 2010 ---- ---- ---- ---- 1.718 +.320 1.398 2015 ---- ---- ---- ---- 1.670 +.318 1.352 2020 ---- ---- ---- ---- 1.623 +.316 1.307 2025 ---- 2.013B 1.258A 2.012B 1.576 +.314 1.262 2030 ---- ---- ---- ---- 1.529 +.311 1.218 2035 ---- 1.175B ---- ---- 1.483 +.309 1.174 2040 ---- 1.184B ---- ---- 1.436 +.306 1.130 2045 ---- 1.183B ---- ---- 1.390 +.303 1.087 2050 ---- 1.925B 1.041A 1.925B 1.345 +.300 1.045 2055 ---- 1.193B ---- ---- 1.300 +.297 1.003 2060 ---- 1.199B ---- ---- 1.255 +.293 .962 2065 ---- 1.240B ---- ---- 1.210 +.288 .922 2070 ---- 1.210B ---- ---- 1.166 +.283 .883 2075 ---- 1.685B .841A 1.685B 1.123 +.279 .844 2080 ---- 1.213B ---- ---- 1.080 +.274 .806 2085 ---- 1.220B ---- ---- 1.038 +.268 .770 2090 ---- 1.200B ---- ---- .996 +.262 .734 2095 ---- 1.226B .649A .649A .955 +.256 .699 4 2100 .903 1.453B .617A .856A .915 +.250 1 .665 1 2105 ---- 1.212B .585A .585A .875 +.243 .632 2110 ---- 1.210B .555A .555A .837 +.237 .600 2 1 2115 ---- 1.235B .525A .525A .799 +.230 .569 2120 ---- 1.201B .497A .497A .762 +.224 .538 2125 .712 1.228B .469A .675A .726 +.217 1 .509 1 1 2130 ---- 1.112B .443A .443A .691 +.210 .481 2135 ---- 1.069B .418A .418A .657 +.204 .453 2140 ---- 1.026B .397A .397A .623 +.197 .426 1 2145 ---- .983B .376A .376A .591 +.190 .401 2150 .542 1.014B .354A 1.014B .560 +.184 7 .376 7 2155 ---- .898B .333A .333A .530 +.177 .353 2160 ---- .859B .313A .313A .501 +.170 .331 2165 ---- .818B .294A .294A .474 +.163 .311 2170 ---- .780B .266A .266A .447 +.156 .291 5 2175 .408 .818B .250A .818B .421 +.148 26 .273 25 26 2180 ---- .703B .234A .234A .396 +.141 .255 5 2185 ---- .677B .219A .219A .373 +.134 .239 2190 .610 .715B .205A .570A .350 +.126 2 .224 2195 ---- .681B .192A .192A .329 +.119 .210 2200 .188 .649B .179A .649B .309 +.112 48 .197 67 52 2205 ---- .617B .168A .168A .289 +.105 .184 2210 ---- .586B .158A .158A .271 +.098 .173 2215 ---- .556B .148A .148A .254 +.092 .162 2220 ---- .527B .139A .139A .238 +.086 .152 1 1 2225 ---- .500B .131A .131A .223 +.081 .142 2230 ---- .473B .123A .123A .208 +.075 .133 2235 .258 .447B .116A .447B .195 +.070 10 .125 10 2240 ---- .422B .109A .109A .183 +.066 .117 1 6 2245 ---- .399B .103A .103A .171 +.061 .110 21 2250 .184 .374B .097A .374B .160 +.057 2 .103 50 2255 ---- .354B .091A .091A .150 +.053 .097 2260 ---- .334B .086A .086A .140 +.049 .091 2265 .188 .313B .082A .123A .131 +.045 2 .086 1 1 2270 ---- .296B .078A .078A .123 +.042 .081 10 12 2275 .150 .278B .074A .278B .115 +.039 10 .076 8 2280 .133 .261B .070A .261B .108 +.037 3 .071 2285 ---- .245B ---- .245B .101 +.034 .067 2290 ---- .230B ---- .230B .095 +.032 .063 2295 ---- .214B ---- .212B .089 +.029 .060 5 2300 ---- .202B ---- .202B .084 +.028 2 .056 3 2305 ---- .188B ---- .188B .079 +.026 .053 2310 ---- .176B ---- .176B .074 +.024 .050 2315 ---- .164B ---- .164B .070 +.023 .047 2320 ---- .155B ---- .155B .066 +.022 .044 2325 .116 .144B .116 .144B .062 +.020 1 .042 2350 ---- .102B ---- .102B .047 +.016 .031 2375 ---- .073B ---- .073B .036 +.013 .023 2400 ---- .053B ---- .053B .028 +.010 .018 2 1 2425 ---- .038B ---- .038B .023 +.009 .014 2450 ---- .028B ---- .028B .018 +.007 .011 2475 ---- .021B ---- .021B .015 +.006 .009 2500 .010 .016B .010 .016B .013 +.005 18 .008 14 14 2525 .012 .013 .011A .011A .011 +.004 10 .007 6 6 2550 ---- .009B ---- .009B .009 +.002 .007 1 2575 ---- .007B ---- .007B .008 +.002 .006 1 1 2600 ---- ---- ---- ---- .007 +.001 .006 1 2625 ---- ---- ---- ---- .006 UNCH .006 2650 ---- ---- ---- ---- .006 UNCH .006 2675 ---- ---- ---- ---- .005 -.001 .006 2700 ---- ---- ---- ---- .005 -.001 .006 2725 ---- ---- ---- ---- .004 -.002 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 143 131 244 SO2 DEC22 Silver Weekly Friday Option - Week 2 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 -.001 .002 1775 .001 .001 .001 .001 .002 UNCH 2 .002 2 1800 ---- ---- ---- ---- .002 -.002 .004 1825 .003 .003 .003 .003 .003 -.002 1 .005 21 21 1850 .005 .005 .003 .004 .005 -.002 19 .007 1 1875 .006 .006 .004A .004A .007 -.003 6 .010 1900 ---- ---- .006A .006A .009 -.006 .015 7 1925 ---- ---- .010A .010A .013 -.008 .021 1950 ---- ---- .013A .013A .018 -.011 .029 6 1975 ---- ---- .017A .017A .025 -.015 .040 51 2000 ---- ---- .021A .021A .034 -.021 21 .055 11 63 2005 ---- ---- .022A .022A .036 -.023 .059 2010 ---- ---- .023A .023A .038 -.025 .063 2015 ---- ---- .024A .024A .041 -.026 .067 2020 ---- ---- .025A .025A .043 -.029 .072 2025 ---- ---- .027A .027A .046 -.031 .077 3 2030 ---- ---- .028A .028A .049 -.034 .083 5 5 2035 ---- ---- .030A .030A .053 -.036 .089 1 1 2040 ---- .096B .031A .031A .057 -.038 .095 5 5 2045 ---- .104B .033A .104B .061 -.041 .102 2050 ---- .112B .034A .111B .065 -.045 .110 29 2055 ---- .121B .037A .120B .070 -.048 .118 5 2060 ---- .131B .039A .129B .075 -.052 .127 1 3 2065 ---- .142B .041A .041A .080 -.057 .137 2070 ---- .153B .043A .151B .086 -.061 .147 5 2075 .093 .166B .044 .044 .093 -.066 3 .159 50 53 2080 ---- .178B .049A .172B .100 -.071 21 .171 11 11 2085 ---- .192B .052A .186B .107 -.077 .184 50 2090 ---- .208B .055A .055A .116 -.082 .198 2095 ---- .224B .059A .059A .125 -.088 .213 2100 .090 .240B .061A .061A .134 -.095 9 .229 1 203 2105 .107 .257B .067A .151B .145 -.101 20 .246 1 2110 ---- .277B .071A .266B .156 -.108 .264 2115 .119 .297B .076A .076A .168 -.115 5 .283 2 1 2120 .145 .319B .081A .081A .181 -.122 20 .303 2125 ---- .340B .086A .328B .195 -.128 .323 5 2130 ---- .365B .092A .357B .210 -.135 .345 2135 ---- .388B .099A .378B .226 -.141 .367 2140 ---- .415B .106A .405B .243 -.147 .390 2145 ---- .440B .114A .427B .261 -.154 .415 5 2150 ---- .445B .121A .121A .280 -.160 .440 351 2155 ---- .475B .131A .131A .300 -.167 .467 2160 ---- .507B .141A .141A .321 -.174 .495 2165 ---- .540B .151A .535B .343 -.181 .524 1 2170 .325 .576B .161 .165B .366 -.189 30 .555 2175 ---- .609B .176A .607B .390 -.196 .586 2180 .300 .644B .189A .189A .415 -.204 1 .619 2185 ---- .679B .202A .677B .442 -.211 .653 2190 ---- .697B .219A .697B .469 -.219 .688 2195 ---- ---- .235A .235A .498 -.225 .723 2200 .440 .450 .253A .253A .527 -.233 35 .760 50 2205 ---- ---- .270A .270A .558 -.240 .798 2210 ---- ---- .289A .289A .590 -.246 .836 2215 ---- ---- .310A .310A .623 -.252 .875 1 2220 ---- ---- .332A .332A .657 -.258 .915 2225 ---- ---- .353A .353A .691 -.264 .955 2 2230 .588 .588 .377A .377A .727 -.269 5 .996 2235 .621 .621 .401A .729B .764 -.274 3 1.038 2240 ---- ---- .428A .428A .801 -.279 1.080 2245 .674 .674 .453A .737B .839 -.284 3 1.123 2250 .709 1.167B .481A .938B .878 -.288 3 1.166 2255 ---- ---- .509A .509A .918 -.292 1.210 2260 ---- ---- .538A .538A .958 -.296 1.254 2265 ---- ---- .569A .569A .999 -.300 1.299 2270 ---- ---- .606A .606A 1.041 -.303 1.344 2275 ---- 1.392B .634A .634A 1.083 -.306 1.389 2280 ---- ---- .672A .672A 1.126 -.308 1.434 2285 ---- ---- .704A .704A 1.169 -.311 1.480 2290 ---- ---- .742A .742A 1.213 -.313 1.526 2295 ---- ---- .776A .776A 1.257 -.315 1.572 2300 ---- 1.622B .809A .809A 1.302 -.317 1.619 2305 ---- ---- .929A .929A 1.347 -.318 1.665 2310 ---- ---- .968A .968A 1.392 -.320 1.712 2315 ---- ---- 1.006A 1.006A 1.438 -.321 1.759 2320 ---- ---- 1.045A 1.045A 1.484 -.323 1.807 2325 ---- 1.860B 1.003A 1.003A 1.530 -.324 1.854 2350 ---- 2.100B 1.212A 1.212A 1.764 -.329 2.093 2375 ---- ---- 1.434A 1.434A 2.003 -.332 2.335 2400 2.226 2.226 1.665A 2.320B 2.246 -.334 2 2.580 2425 ---- ---- 1.900A 1.900A 2.490 -.336 2.826 2450 ---- ---- 2.140A 2.140A 2.736 -.337 3.073 2475 ---- ---- 2.382A 2.382A 2.982 -.339 3.321 2500 ---- ---- ---- ---- 3.230 -.340 3.570 2525 ---- ---- ---- ---- 3.478 -.341 3.819 2550 ---- ---- ---- ---- 3.726 -.342 4.068 2575 ---- ---- ---- ---- 3.975 -.343 4.318 2600 ---- ---- ---- ---- 4.224 -.343 4.567 2625 ---- ---- ---- ---- 4.473 -.344 4.817 2650 ---- ---- ---- ---- 4.722 -.345 5.067 2675 ---- ---- ---- ---- 4.972 -.345 5.317 2700 ---- ---- ---- ---- 5.221 -.346 5.567 2725 ---- ---- ---- ---- 5.471 -.346 5.817 TOTAL EST.VOL VOLUME OPEN INT TOTAL 209 108 941 SO3 DEC22 Silver Weekly Friday Option - Week 3 CALL 1600 ---- ---- ---- ---- 5.781 +.344 5.437 1625 ---- ---- ---- ---- 5.531 +.344 5.187 1650 ---- ---- ---- ---- 5.282 +.344 4.938 1675 ---- ---- ---- ---- 5.032 +.343 4.689 1700 ---- ---- ---- ---- 4.783 +.342 4.441 1725 ---- ---- ---- ---- 4.534 +.342 4.192 1750 ---- ---- ---- ---- 4.286 +.341 3.945 1775 ---- ---- ---- ---- 4.038 +.341 3.697 1800 ---- ---- ---- ---- 3.790 +.339 3.451 1825 ---- ---- ---- ---- 3.543 +.338 3.205 1850 ---- ---- ---- ---- 3.297 +.337 2.960 1875 ---- ---- ---- ---- 3.052 +.334 2.718 1900 ---- 2.637B 2.472A 2.637B 2.809 +.332 2.477 1925 ---- 2.664B 2.235A 2.664B 2.567 +.328 2.239 1950 ---- 2.705B 2.002A 2.705B 2.329 +.323 2.006 1975 ---- 2.680B 1.775A 2.680B 2.094 +.316 1.778 2000 ---- 2.442B 1.556A 2.442B 1.865 +.307 1.558 2005 ---- 1.662B ---- ---- 1.819 +.303 1.516 2010 ---- 1.663B ---- ---- 1.775 +.302 1.473 2015 ---- 1.669B ---- ---- 1.730 +.299 1.431 2020 ---- 1.706B ---- ---- 1.686 +.297 1.389 2025 ---- 2.205B 1.347A 2.205B 1.642 +.294 1.348 2030 ---- 1.694B ---- ---- 1.599 +.291 1.308 2035 ---- 1.720B ---- ---- 1.556 +.288 1.268 2040 ---- 1.710B ---- ---- 1.513 +.285 1.228 2045 ---- 1.691B ---- ---- 1.471 +.282 1.189 2050 ---- 1.974B ---- 1.974B 1.429 +.278 1.151 2055 ---- 1.698B ---- ---- 1.388 +.275 1.113 2060 ---- 1.672B ---- ---- 1.347 +.271 1.076 2065 ---- 1.724B ---- ---- 1.306 +.267 1.039 2070 ---- 1.713B ---- ---- 1.267 +.264 1.003 2075 ---- 1.750B ---- 1.749B 1.227 +.259 .968 2080 ---- 1.624B .889A .889A 1.189 +.255 .934 2085 ---- 1.581B .856A .856A 1.151 +.251 .900 3 2090 ---- 1.537B .824A .824A 1.113 +.246 .867 2095 ---- 1.494B .793A .793A 1.077 +.242 .835 2100 ---- 1.534B .762A .762A 1.040 +.237 .803 4 2105 ---- 1.409B .733A .733A 1.005 +.233 .772 2110 ---- 1.367B .703A .703A .970 +.228 .742 2115 .931 1.326B .675A .887A .936 +.223 2 .713 2120 ---- 1.285B .647A .647A .903 +.218 .685 2125 ---- 1.331B .621A .621A .870 +.213 .657 2130 .810 1.205B .595A .929B .838 +.208 4 .630 3 2135 ---- 1.165B .571A .571A .807 +.203 .604 2140 ---- 1.126B .548A .548A .777 +.198 .579 2145 ---- 1.088B .525A .525A .747 +.193 .554 2150 .712 1.140B .502A 1.138B .718 +.187 14 .531 2155 ---- 1.012B .480A .480A .690 +.182 .508 2160 .870 .976B .459A .625A .663 +.178 2 .485 2165 ---- .941B .439A .439A .636 +.172 .464 2170 ---- .956B .420A .420A .611 +.168 .443 2175 ---- .963B .395A .395A .586 +.163 .423 96 2180 ---- .927B .377A .377A .561 +.158 .403 2185 ---- .894B .360A .360A .538 +.153 .385 2190 .530 .861B .343A .860B .515 +.148 3 .367 2195 .494 .841B .327A .841B .493 +.143 3 .350 2 2200 .569 .830 .313A .809A .472 +.139 13 .333 105 103 2205 .490 .781B .297A .781B .451 +.133 12 .318 2210 ---- .753B .283A .283A .432 +.130 .302 2215 ---- .725B .270A .270A .413 +.125 .288 2220 ---- .698B .258A .258A .394 +.120 .274 2225 ---- .671B .246A .246A .376 +.115 .261 2230 ---- .646B .234A .234A .359 +.110 .249 14 2235 ---- .620B .224A .224A .343 +.106 .237 2240 ---- .596B .213A .213A .327 +.101 .226 2245 ---- .572B .203A .203A .312 +.097 .215 2250 .555 .555 .193A .552A .298 +.093 2 .205 2255 ---- .527B .185A .185A .284 +.088 .196 2260 .438 .505B .177A .504B .270 +.084 3 .186 2275 ---- .444B .153A .153A .234 +.072 .162 2300 ---- .358B .123A .123A .184 +.056 .128 3 2325 ---- .285B .099A .099A .145 +.042 .103 2350 ---- .226B ---- .226B .115 +.032 .083 2375 ---- .178B ---- .178B .092 +.025 .067 1 2400 ---- .141B ---- .141B .074 +.019 .055 3 2425 ---- .110B ---- .110B .061 +.015 .046 2450 ---- .089B ---- .089B .050 +.011 .039 2475 ---- .071B ---- .071B .042 +.009 .033 2500 ---- .058B ---- .058B .036 +.008 .028 2525 ---- .047B ---- .047B .031 +.007 .024 2550 ---- .039B ---- .039B .027 +.006 .021 2575 ---- .033B ---- .033B .023 +.004 .019 2600 ---- .028B ---- .028B .021 +.004 .017 2625 ---- .024B ---- .024B .018 +.003 .015 2650 ---- .017B ---- .017B .016 +.002 .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 105 232 SO3 DEC22 Silver Weekly Friday Option - Week 3 PUT 1600 ---- ---- ---- ---- .003 -.001 .004 1625 ---- ---- ---- ---- .003 -.002 .005 1650 ---- ---- ---- ---- .004 -.002 .006 1675 ---- ---- ---- ---- .005 -.002 .007 1700 ---- ---- ---- ---- .006 -.003 .009 1725 ---- ---- .010A .010A .007 -.004 .011 1750 ---- ---- .011A .011A .009 -.004 .013 1775 ---- ---- .012A .012A .011 -.004 .015 1800 ---- ---- .014A .014A .013 -.006 .019 3 1825 ---- ---- .016A .016A .016 -.007 .023 1850 ---- ---- .018A .018A .020 -.008 .028 1875 ---- ---- .021A .021A .025 -.010 .035 1900 ---- ---- .025A .025A .031 -.013 .044 1925 ---- ---- .029A .029A .040 -.016 .056 1950 ---- ---- .035A .035A .051 -.022 .073 1975 ---- ---- .043A .043A .066 -.029 .095 2000 ---- .126B .053A .053A .086 -.039 .125 11 2005 ---- .133B .056A .133B .091 -.041 .132 2010 ---- .141B .059A .141B .096 -.043 .139 2015 ---- .149B .061A .149B .101 -.046 .147 2020 ---- .158B .064A .158B .107 -.048 .155 2025 .105 .167B .066A .108B .113 -.051 5 .164 5 2030 ---- .177B .070A .177B .120 -.053 .173 2035 ---- .188B .074A .188B .127 -.056 .183 2040 ---- .199B .077A .199B .134 -.060 .194 2045 ---- .210B .081A .210B .142 -.063 .205 2050 .110 .222B .085A .152B .150 -.066 1 .216 1 2055 ---- .235B .089A .235B .158 -.070 .228 2060 ---- .250B .094A .248B .167 -.074 .241 2065 ---- .263B .099A .263B .177 -.077 .254 2070 ---- .279B .104A .275B .187 -.081 .268 2075 ---- .293B .109A .293B .198 -.085 .283 2080 ---- .310B .115A .309B .209 -.090 .299 2085 ---- .328B .121A .326B .221 -.094 .315 2090 ---- .346B .128A .344B .234 -.098 .332 6 2095 .136 .364B .135 .143 .247 -.102 6 .349 10 2100 ---- .383B .142A .383B .261 -.107 .368 1 5 2105 ---- .403B .150A .403B .275 -.112 .387 2110 ---- .425B .158A .422B .290 -.117 .407 2115 .273 .445B .167A .167A .306 -.122 3 .428 2 2 2120 ---- .469B .176A .462B .323 -.126 .449 2125 ---- .491B .186A .485B .340 -.132 .472 95 2130 ---- .516B .197A .509B .358 -.137 .495 2135 ---- .541B .208A .533B .377 -.141 .518 2140 ---- .567B .218A .559B .396 -.147 .543 2145 ---- .570B .232A .232A .417 -.151 .568 2150 ---- ---- .245A .245A .438 -.157 .595 2155 ---- ---- .258A .258A .460 -.161 .621 2160 ---- .654B .272A .272A .482 -.167 .649 2165 ---- .686B .288A .288A .506 -.171 .677 2170 ---- .718B .306A .306A .530 -.176 .706 2175 .567 .752B .319 .321B .555 -.181 5 .736 2180 ---- .785B .339A .785B .580 -.187 .767 2185 .560 .817B .356A .356A .607 -.191 1 .798 2190 ---- .851B .374A .851B .634 -.196 .830 2195 ---- .885B .393A .882B .662 -.201 .863 2200 ---- .919B .413A .917B .691 -.205 .896 2205 ---- .955B .434A .953B .720 -.211 .931 2210 ---- .982B .455A .975B .750 -.215 .965 2215 ---- ---- .478A .478A .781 -.220 1.001 2220 ---- ---- .500A .500A .813 -.224 1.037 2225 ---- ---- .524A .524A .845 -.229 1.074 2230 ---- ---- .548A .548A .878 -.234 1.112 2235 ---- ---- .573A .573A .911 -.239 1.150 2240 ---- ---- .599A .599A .945 -.243 1.188 2245 ---- ---- .625A .625A .980 -.248 1.228 2250 .676 .676 .652A .668A 1.016 -.252 2 1.268 2255 ---- ---- .680A .680A 1.052 -.256 1.308 2260 ---- ---- .709A .709A 1.088 -.261 1.349 2275 .824 .824 .799A .812A 1.202 -.272 1 1.474 2300 ---- 1.691B .961A .961A 1.401 -.289 1.690 2325 ---- 1.916B 1.140A 1.140A 1.611 -.303 1.914 2350 ---- 2.145B 1.332A 1.332A 1.831 -.313 2.144 2375 ---- 2.381B 1.537A 1.537A 2.058 -.320 2.378 2400 ---- 2.619B 1.750A 1.750A 2.290 -.326 2.616 2425 ---- 2.860B 1.970A 1.970A 2.526 -.330 2.856 2450 ---- 3.103B 2.198A 2.198A 2.766 -.333 3.099 2475 ---- ---- 2.432A 2.432A 3.007 -.336 3.343 2500 ---- ---- 2.667A 2.667A 3.251 -.337 3.588 2525 ---- ---- 2.908A 2.908A 3.496 -.338 3.834 2550 ---- ---- 3.149A 3.149A 3.741 -.340 4.081 2575 ---- ---- 3.391A 3.391A 3.988 -.340 4.328 2600 ---- ---- ---- ---- 4.235 -.341 4.576 2625 ---- ---- ---- ---- 4.483 -.341 4.824 2650 ---- ---- ---- ---- 4.731 -.342 5.073 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 3 138 SO4 DEC22 Silver Weekly Friday Option - Week 4 CALL 1600 ---- ---- ---- ---- 5.782 +.344 5.438 1625 ---- ---- ---- ---- 5.532 +.343 5.189 1650 ---- ---- ---- ---- 5.283 +.342 4.941 1675 ---- ---- ---- ---- 5.034 +.342 4.692 1700 ---- ---- ---- ---- 4.786 +.341 4.445 1725 ---- ---- ---- ---- 4.537 +.340 4.197 1750 ---- ---- ---- ---- 4.290 +.340 3.950 1775 ---- ---- ---- ---- 4.042 +.338 3.704 1800 ---- ---- ---- ---- 3.796 +.338 3.458 1825 ---- ---- ---- ---- 3.550 +.336 3.214 1850 ---- ---- ---- ---- 3.306 +.334 2.972 1875 ---- 2.988B 2.730A 2.980B 3.063 +.331 2.732 1900 ---- 3.035B 2.493A 3.035B 2.823 +.327 2.496 1925 ---- 3.025B 2.261A 3.025B 2.585 +.321 2.264 1950 ---- 2.937B 2.035A 2.935B 2.352 +.314 2.038 1975 ---- 2.700B 1.815A 2.700B 2.124 +.306 1.818 2000 ---- 2.466B 1.604A 2.466B 1.902 +.296 1.606 2010 ---- ---- ---- ---- 1.815 +.290 1.525 2015 ---- ---- ---- ---- 1.772 +.288 1.484 2020 ---- ---- ---- ---- 1.730 +.285 1.445 2025 ---- 2.235B 1.403A 2.235B 1.688 +.283 1.405 2030 ---- ---- ---- ---- 1.646 +.280 1.366 2035 ---- ---- ---- ---- 1.605 +.277 1.328 2040 ---- ---- ---- ---- 1.564 +.274 1.290 2045 ---- ---- ---- ---- 1.524 +.271 1.253 2050 ---- 2.011B 1.215A 2.010B 1.484 +.268 1.216 2055 ---- ---- ---- ---- 1.444 +.264 1.180 2060 ---- ---- ---- ---- 1.405 +.261 1.144 2065 ---- ---- ---- ---- 1.367 +.258 1.109 2070 ---- ---- ---- ---- 1.329 +.254 1.075 2075 ---- 1.797B ---- 1.797B 1.291 +.250 1.041 2080 ---- ---- ---- ---- 1.254 +.246 1.008 2085 ---- ---- ---- ---- 1.218 +.243 .975 2090 ---- ---- ---- ---- 1.182 +.239 .943 2095 ---- ---- ---- ---- 1.147 +.235 .912 2100 ---- 1.592B ---- 1.592B 1.113 +.232 .881 2105 ---- ---- ---- ---- 1.079 +.228 .851 2110 ---- ---- ---- ---- 1.045 +.223 .822 2115 ---- .816B ---- .816B 1.013 +.220 .793 2120 ---- .823B ---- .823B .981 +.216 .765 2125 ---- 1.396B ---- 1.396B .949 +.211 .738 2130 ---- .824B ---- .824B .919 +.208 .711 2135 ---- .827B ---- .827B .888 +.203 .685 2140 ---- .832B ---- .832B .859 +.199 .660 2145 ---- .836B .612A .612A .830 +.194 .636 2150 ---- 1.212B .590A .590A .802 +.190 1 .612 1 1 2155 ---- .852B .568A .568A .775 +.186 .589 2160 ---- .847B .547A .547A .748 +.181 .567 2165 ---- .860B .526A .526A .722 +.177 .545 2170 ---- .848B .506A .506A .697 +.173 .524 2175 ---- 1.042B .487A .487A .672 +.168 .504 2180 ---- .856B .464A .464A .648 +.164 .484 2185 ---- .851B .446A .446A .625 +.160 .465 2190 ---- .854B .428A .428A .602 +.155 .447 2195 ---- .852B .411A .411A .580 +.151 .429 2200 ---- .902B .395A .395A .558 +.146 .412 2205 ---- .873B .380A .380A .538 +.142 .396 2210 ---- .845B .365A .365A .517 +.137 .380 2215 ---- .818B .351A .351A .498 +.134 .364 2220 ---- .791B .336A .336A .479 +.129 .350 2225 .494 .765B .323A .765B .461 +.125 1 .336 2230 ---- .739B .310A .310A .443 +.121 .322 2235 ---- .714B .299A .299A .426 +.117 .309 2240 ---- .690B .287A .287A .409 +.112 .297 2245 .423 .666B .274A .396A .393 +.108 5 .285 2250 ---- .643B .264A .264A .378 +.105 .273 2255 ---- .621B .254A .254A .363 +.101 .262 2260 ---- .599B .244A .244A .348 +.097 .251 2275 ---- .537B .216A .216A .308 +.086 1 .222 1 1 2300 ---- .444B .177A .177A .250 +.069 .181 2325 ---- .366B .146A .146A .203 +.055 .148 2350 ---- .299B ---- .299B .165 +.043 .122 2375 ---- .244B ---- .244B .135 +.034 .101 2400 ---- .198B ---- .198B .111 +.027 .084 2425 .111 .160B .111 .160B .092 +.021 1 .071 2450 .090 .132B .074 .099A .076 +.016 3 .060 2475 ---- .107B ---- .107B .064 +.013 .051 2500 .052 .088B .052 .088B .055 +.011 1 .044 2525 ---- .074B ---- .074B .047 +.009 .038 2550 ---- .063B ---- .063B .041 +.008 .033 2575 ---- .053B ---- .053B .036 +.007 .029 2600 ---- .046B ---- .046B .032 +.006 .026 2625 ---- .040B ---- .040B .028 +.005 .023 2650 ---- .035B ---- .035B .025 +.004 .021 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 2 2 SO4 DEC22 Silver Weekly Friday Option - Week 4 PUT 1600 ---- ---- ---- ---- .005 -.003 .008 1625 ---- ---- ---- ---- .006 -.003 .009 1650 ---- ---- ---- ---- .007 -.004 .011 1675 ---- ---- .012A .012A .009 -.004 .013 1700 ---- ---- .013A .013A .010 -.005 .015 1725 ---- ---- .014A .014A .012 -.005 .017 1750 ---- ---- .016A .016A .014 -.006 .020 1775 ---- ---- .018A .018A .017 -.007 .024 1800 .017 .017 .015A .015A .020 -.008 1 .028 1825 ---- ---- .023A .023A .025 -.009 .034 1850 ---- ---- .026A .026A .030 -.011 .041 1875 ---- ---- .031A .031A .037 -.014 .051 1900 ---- ---- .037A .037A .047 -.018 .065 1925 ---- ---- .044A .044A .059 -.024 .083 1950 ---- ---- .052A .052A .075 -.031 .106 1975 ---- ---- .064A .064A .097 -.038 .135 2000 .164 .175B .075 .075 .124 -.050 3 .174 1 1 2010 ---- ---- .086A .086A .137 -.055 .192 2015 ---- ---- .090A .090A .144 -.057 .201 2020 ---- ---- .094A .094A .152 -.059 .211 2025 ---- .226B .098A .226B .160 -.062 .222 2030 ---- ---- .103A .103A .168 -.065 .233 2035 ---- ---- .108A .108A .177 -.067 .244 2040 ---- ---- .113A .113A .186 -.070 .256 2045 ---- ---- .118A .118A .195 -.074 .269 2050 ---- .289B .123A .289B .205 -.077 .282 2055 ---- ---- .129A .129A .216 -.080 .296 2060 ---- .319B .135A .319B .227 -.083 .310 2065 ---- .334B .142A .330B .238 -.087 .325 2070 ---- .350B .149A .348B .250 -.090 .340 2075 ---- .367B .156A .365B .263 -.093 .356 2080 ---- .384B .163A .382B .276 -.097 .373 2085 ---- .403B .171A .400B .289 -.101 .390 2090 ---- .421B .180A .419B .303 -.105 .408 2095 ---- .441B .189A .438B .318 -.109 .427 2100 ---- .463B .198A .458B .333 -.113 .446 2105 ---- .484B .208A .482B .349 -.117 .466 2110 ---- .506B .218A .501B .366 -.120 .486 2115 ---- .528B .229A .523B .383 -.125 .508 2120 .413 .551B .239A .239A .401 -.129 1 .530 2125 ---- .575B .251A .568B .419 -.133 .552 2130 ---- .599B .263A .593B .439 -.136 .575 2135 ---- .624B .275A .616B .458 -.142 .600 2140 ---- .650B .288A .643B .479 -.145 .624 2145 ---- .654B .302A .654B .500 -.150 .650 2150 ---- ---- .317A .317A .522 -.154 .676 2155 ---- ---- .332A .332A .544 -.159 .703 2160 ---- ---- .350A .350A .567 -.163 .730 2165 ---- ---- .366A .366A .591 -.167 .758 2170 ---- ---- .383A .383A .616 -.171 .787 2175 ---- ---- .401A .401A .641 -.176 .817 2180 ---- ---- .419A .419A .667 -.180 .847 2185 ---- ---- .438A .438A .693 -.185 .878 2190 ---- ---- .457A .457A .721 -.189 .910 2195 ---- ---- .477A .477A .748 -.194 .942 2200 ---- ---- .498A .498A .777 -.198 .975 2205 ---- ---- .519A .519A .806 -.202 1.008 2210 ---- ---- .541A .541A .836 -.206 1.042 2215 ---- ---- .564A .564A .866 -.211 1.077 2220 ---- ---- .587A .587A .897 -.215 1.112 2225 ---- ---- .611A .611A .929 -.219 1.148 2230 ---- ---- .636A .636A .961 -.223 1.184 2235 ---- ---- .661A .661A .994 -.227 1.221 2240 ---- ---- .687A .687A 1.027 -.231 1.258 2245 ---- ---- .714A .714A 1.061 -.235 1.296 2250 ---- ---- .741A .741A 1.095 -.240 1.335 2255 ---- ---- .769A .769A 1.130 -.244 1.374 2260 ---- ---- .797A .797A 1.165 -.248 1.413 2275 ---- ---- .886A .886A 1.275 -.258 1.533 2300 ---- ---- 1.046A 1.046A 1.467 -.275 1.742 2325 ---- ---- 1.219A 1.219A 1.669 -.289 1.958 2350 ---- ---- 1.405A 1.405A 1.881 -.300 2.181 2375 ---- ---- 1.601A 1.601A 2.100 -.310 2.410 2400 ---- ---- 1.810A 1.810A 2.325 -.318 2.643 2425 ---- 2.880B 2.022A 2.022A 2.556 -.323 2.879 2450 ---- 3.120B 2.243A 2.243A 2.790 -.328 3.118 2475 ---- 3.360B 2.470A 2.470A 3.028 -.331 3.359 2500 ---- 3.605B 2.700A 2.700A 3.268 -.334 3.602 2525 ---- ---- 2.934A 2.934A 3.510 -.336 3.846 2550 ---- ---- 3.173A 3.173A 3.754 -.337 4.091 2575 ---- ---- 3.413A 3.413A 3.998 -.338 4.336 2600 ---- ---- 3.654A 3.654A 4.244 -.339 4.583 2625 ---- ---- 3.898A 3.898A 4.490 -.340 4.830 2650 ---- ---- ---- ---- 4.737 -.340 5.077 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 1 1 W1S DEC22 Silver Weekly Wednesday Option - Week 1 CALL 1600 ---- ---- ---- ---- 5.781 +.345 5.436 1625 ---- ---- ---- ---- 5.531 +.345 5.186 1650 ---- ---- ---- ---- 5.281 +.345 4.936 1675 ---- ---- ---- ---- 5.031 +.345 4.686 1700 ---- ---- ---- ---- 4.781 +.345 4.436 1725 ---- ---- ---- ---- 4.531 +.345 4.186 1750 ---- ---- ---- ---- 4.281 +.345 3.936 1775 ---- ---- ---- ---- 4.031 +.344 3.687 1800 ---- ---- ---- ---- 3.782 +.345 3.437 1825 ---- ---- ---- ---- 3.532 +.344 3.188 1850 ---- ---- ---- ---- 3.283 +.344 2.939 1875 ---- ---- ---- ---- 3.034 +.343 2.691 1900 ---- ---- ---- ---- 2.785 +.341 2.444 1925 ---- ---- ---- ---- 2.537 +.339 2.198 1950 ---- ---- ---- ---- 2.290 +.337 1.953 1975 ---- 1.713B 1.704A 1.713B 2.044 +.333 1.711 2000 ---- 1.729B 1.465A 1.729B 1.799 +.327 1.472 2005 ---- ---- ---- ---- 1.751 +.326 1.425 2010 ---- ---- ---- ---- 1.703 +.325 1.378 2015 ---- ---- ---- ---- 1.654 +.322 1.332 2020 ---- ---- ---- ---- 1.606 +.320 1.286 2025 ---- 1.746B 1.233A 1.746B 1.558 +.318 1.240 2030 ---- ---- ---- ---- 1.511 +.317 1.194 2035 ---- ---- ---- ---- 1.463 +.314 1.149 2040 ---- ---- ---- ---- 1.416 +.312 1.104 2045 ---- ---- ---- ---- 1.369 +.309 1.060 2050 ---- 1.716B 1.011A 1.716B 1.322 +.305 1.017 2055 ---- 1.029B ---- ---- 1.276 +.303 .973 2060 ---- 1.044B ---- ---- 1.230 +.299 .931 2065 ---- 1.049B ---- ---- 1.184 +.295 .889 2070 ---- 1.057B ---- ---- 1.139 +.291 .848 2075 ---- 1.669B .803A 1.669B 1.094 +.286 .808 2080 ---- 1.072B ---- ---- 1.050 +.282 .768 2085 ---- 1.064B ---- ---- 1.006 +.276 .730 2090 ---- 1.064B ---- ---- .963 +.271 .692 2095 ---- 1.059B ---- ---- .921 +.266 .655 2100 .783 1.431B .572A 1.431B .879 +.259 1 .620 1 5 2105 ---- 1.059B .539A .539A .838 +.253 .585 2110 ---- 1.059B .507A .507A .798 +.246 .552 2115 ---- 1.071B .476A .476A .759 +.240 .519 2120 ---- 1.043B .448A .448A .721 +.233 .488 2125 ---- 1.198B .420A .420A .683 +.225 .458 2130 ---- 1.043B .393A .393A .646 +.217 .429 2135 ---- 1.025B .368A .368A .611 +.209 .402 2140 ---- .979B .354A .354A .577 +.201 .376 2145 ---- .936B .344A .344A .543 +.192 .351 2150 ---- .977B ---- .977B .511 +.184 .327 2155 ---- .849B ---- .586B .480 +.176 .304 2160 ---- .806B .278A .278A .450 +.167 .283 2165 ---- .763B .251A .251A .421 +.158 .263 1 1 2170 ---- .723B .219A .219A .394 +.150 .244 2175 ---- .770B .203A .203A .368 +.141 .227 2180 ---- .641B .189A .189A .343 +.133 .210 2185 ---- .601B .175A .175A .319 +.124 .195 2190 ---- .659B .163A .163A .297 +.117 .180 2195 ---- .624B .150A .150A .276 +.109 .167 2200 ---- .590B .139A .139A .256 +.101 .155 2 2205 ---- .557B .130A .130A .237 +.094 .143 2210 ---- .525B .120A .120A .220 +.087 .133 2215 ---- .494B .111A .111A .204 +.081 .123 2220 ---- .465B .103A .103A .188 +.074 .114 2225 ---- .435B .097A .097A .174 +.068 .106 2230 ---- .408B .090A .090A .161 +.063 .098 2235 ---- .382B .084A .084A .149 +.058 .091 2240 ---- .357B .079A .079A .138 +.053 .085 1 2245 ---- .333B .074A .074A .128 +.049 .079 2250 ---- .311B .069A .069A .118 +.045 .073 1 52 2255 ---- .290B .065A .065A .110 +.042 .068 2260 ---- .270B .062A .062A .102 +.038 .064 2265 ---- .250B .058A .058A .094 +.035 .059 2270 ---- .234B .055A .055A .088 +.032 .056 2275 ---- .216B ---- .216B .081 +.029 .052 2280 ---- .200B ---- .200B .076 +.027 .049 2285 ---- .185B ---- .185B .070 +.024 .046 2290 ---- .173B ---- .171B .065 +.022 .043 2295 ---- .151B ---- .151B .061 +.021 .040 2300 ---- .147B ---- .147B .057 +.019 .038 2305 ---- .128B ---- .128B .053 +.017 .036 2310 ---- .118B ---- .118B .050 +.016 .034 2315 ---- .109B ---- .109B .046 +.014 .032 2320 ---- .101B ---- .101B .043 +.013 4 .030 2325 ---- .098B ---- .098B .041 +.012 .029 2350 ---- .066B ---- .066B .030 +.008 .022 2375 ---- .043B ---- .043B .022 +.005 .017 2400 ---- .029B ---- .029B .017 +.003 .014 6 2425 ---- .020B ---- .020B .013 +.002 .011 2 2450 ---- .014B ---- .014B .010 +.001 .009 2475 ---- .010B ---- .010B .008 UNCH .008 2500 ---- ---- ---- ---- .006 -.001 .007 2525 ---- ---- ---- ---- .005 -.001 .006 2550 ---- ---- ---- ---- .004 -.001 .005 2575 ---- ---- ---- ---- .003 -.001 .004 2600 ---- ---- ---- ---- .003 -.001 .004 2625 ---- ---- ---- ---- .002 -.001 .003 2650 ---- ---- ---- ---- .002 -.001 .003 2675 ---- ---- ---- ---- .002 -.001 .003 2700 ---- ---- ---- ---- .002 -.001 .003 2725 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 3 69 W1S DEC22 Silver Weekly Wednesday Option - Week 1 PUT 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 -.001 .002 1800 ---- ---- ---- ---- .002 -.001 .003 1825 ---- ---- ---- ---- .002 -.002 .004 1 1850 ---- ---- ---- ---- .003 -.002 .005 1875 ---- ---- .006A .006A .004 -.003 .007 1900 ---- ---- .007A .007A .005 -.004 .009 1925 ---- ---- .008A .008A .007 -.006 .013 1 1950 ---- ---- .009A .009A .010 -.008 .018 1975 ---- ---- .011A .011A .014 -.012 .026 51 2000 ---- ---- .014A .014A .020 -.017 .037 2005 ---- ---- .014A .014A .021 -.019 .040 2010 ---- ---- .015A .015A .023 -.020 .043 2015 ---- ---- .016A .016A .024 -.023 .047 2020 ---- ---- .016A .016A .026 -.024 .050 2025 ---- ---- .017A .017A .028 -.027 .055 2 2030 ---- ---- .018A .018A .030 -.029 .059 2035 ---- ---- .019A .019A .033 -.031 .064 2040 ---- ---- .020A .020A .036 -.033 .069 2045 ---- ---- .021A .021A .039 -.036 .075 2050 ---- ---- .022A .022A .042 -.039 .081 1 2055 ---- ---- .024A .024A .045 -.043 .088 2060 ---- .097B .025A .025A .049 -.047 .096 2065 ---- .106B .027A .027A .054 -.050 .104 1 2070 ---- .116B .028A .028A .059 -.054 .113 2075 ---- .126B .030A .030A .064 -.058 .122 2080 ---- .139B .032A .032A .070 -.063 .133 2085 ---- .151B .034A .034A .076 -.068 .144 2090 ---- .165B .036A .158B .083 -.074 4 .157 2095 ---- .180B .039A .172B .091 -.079 .170 2100 .068 .196B .042A .042A .099 -.085 1 .184 2 2105 ---- .213B .045A .045A .108 -.091 .199 2110 ---- .230B .048A .221B .118 -.098 .216 2115 ---- .250B .052A .239B .128 -.106 .234 2120 ---- .270B .055A .259B .140 -.112 .252 2 2125 ---- .292B .060A .285B .152 -.120 .272 2130 ---- .315B .064A .309B .166 -.127 .293 2135 ---- .339B .069A .333B .180 -.136 .316 2140 ---- .365B .075A .353B .196 -.144 .340 8 2145 ---- .392B .081A .378B .212 -.153 .365 2150 .225 .225 .087A .087A .230 -.161 1 .391 2155 ---- ---- .095A .095A .249 -.169 .418 2160 ---- ---- .103A .103A .269 -.178 .447 2165 ---- .486B .112A .482B .290 -.187 .477 2170 ---- .529B .121A .521B .313 -.195 4 .508 2175 ---- .564B .131A .562B .337 -.203 .540 2180 .322 .597B .142A .142A .362 -.212 14 .574 2185 ---- ---- .155A .155A .388 -.220 .608 2190 ---- ---- .168A .168A .416 -.228 .644 2195 ---- ---- .184A .184A .445 -.236 .681 2200 ---- ---- .200A .200A .475 -.243 .718 2205 ---- ---- .216A .216A .506 -.251 .757 2210 ---- ---- .234A .234A .539 -.257 .796 2215 ---- ---- .253A .253A .572 -.264 .836 2220 ---- ---- .274A .274A .607 -.270 .877 2225 ---- ---- .296A .296A .643 -.276 .919 2230 ---- ---- .318A .318A .680 -.281 .961 2235 ---- ---- .342A .342A .718 -.286 1.004 2240 ---- ---- .368A .368A .757 -.291 1.048 2245 ---- ---- .394A .394A .796 -.296 1.092 2250 ---- 1.138B .422A .422A .837 -.299 1.136 2255 ---- ---- .450A .450A .878 -.303 1.181 2260 ---- ---- .480A .480A .920 -.307 1.227 2265 ---- ---- .514A .514A .963 -.310 1.273 2270 ---- ---- .549A .549A 1.006 -.313 1.319 2275 ---- 1.367B .576A .576A 1.050 -.315 1.365 2280 ---- ---- .617A .617A 1.094 -.318 1.412 2285 ---- ---- .652A .652A 1.139 -.320 1.459 2290 ---- ---- .773A .773A 1.184 -.322 1.506 2295 ---- ---- .811A .811A 1.229 -.324 1.553 2300 ---- 1.604B .757A .757A 1.275 -.326 1.601 2305 ---- ---- .888A .888A 1.321 -.328 1.649 2310 ---- ---- .927A .927A 1.368 -.329 1.697 2315 ---- ---- .968A .968A 1.415 -.330 1.745 2320 ---- ---- 1.009A 1.009A 1.462 -.331 1.793 2325 ---- 1.845B .959A .959A 1.509 -.332 1.841 2350 ---- ---- 1.177A 1.177A 1.748 -.337 2.085 2375 ---- ---- 1.408A 1.408A 1.990 -.340 2.330 2400 ---- ---- 1.644A 1.644A 2.234 -.342 2.576 2425 ---- ---- 1.884A 1.884A 2.480 -.344 2.824 2450 ---- ---- ---- ---- 2.727 -.345 3.072 2475 ---- ---- ---- ---- 2.975 -.345 3.320 2500 ---- ---- ---- ---- 3.224 -.345 3.569 2525 ---- ---- ---- ---- 3.472 -.346 3.818 2550 ---- ---- ---- ---- 3.722 -.345 4.067 2575 ---- ---- ---- ---- 3.971 -.345 4.316 2600 ---- ---- ---- ---- 4.220 -.346 4.566 2625 ---- ---- ---- ---- 4.470 -.345 4.815 2650 ---- ---- ---- ---- 4.720 -.345 5.065 2675 ---- ---- ---- ---- 4.969 -.346 5.315 2700 ---- ---- ---- ---- 5.219 -.346 5.565 2725 ---- ---- ---- ---- 5.469 -.346 5.815 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 8 61 W2S DEC22 Silver Weekly Wednesday Option - Week 2 CALL 1600 ---- ---- ---- ---- 5.781 +.345 5.436 1625 ---- ---- ---- ---- 5.531 +.345 5.186 1650 ---- ---- ---- ---- 5.281 +.344 4.937 1675 ---- ---- ---- ---- 5.032 +.344 4.688 1700 ---- ---- ---- ---- 4.782 +.344 4.438 1725 ---- ---- ---- ---- 4.533 +.343 4.190 1750 ---- ---- ---- ---- 4.284 +.343 3.941 1775 ---- ---- ---- ---- 4.035 +.342 3.693 1800 ---- ---- ---- ---- 3.787 +.341 3.446 1825 ---- ---- ---- ---- 3.539 +.340 3.199 1850 ---- ---- ---- ---- 3.292 +.339 2.953 1875 ---- ---- ---- ---- 3.045 +.337 2.708 1900 ---- ---- ---- ---- 2.800 +.334 2.466 1925 ---- 2.394B 2.219A 2.394B 2.556 +.331 2.225 1950 ---- 2.416B 1.983A 2.416B 2.314 +.326 1.988 1975 ---- 2.450B 1.751A 2.450B 2.076 +.320 1.756 2000 ---- 2.427B 1.527A 2.427B 1.841 +.311 1.530 2005 ---- ---- ---- ---- 1.795 +.309 1.486 2010 ---- ---- ---- ---- 1.749 +.307 1.442 2015 ---- ---- ---- ---- 1.703 +.304 1.399 2020 ---- ---- ---- ---- 1.658 +.302 1.356 2025 ---- 2.186B 1.312A 2.186B 1.613 +.300 1.313 2030 ---- ---- ---- ---- 1.568 +.297 1.271 2035 ---- ---- ---- ---- 1.524 +.294 1.230 2040 ---- ---- ---- ---- 1.479 +.290 1.189 2045 ---- ---- ---- ---- 1.436 +.287 1.149 2050 ---- 1.951B ---- 1.951B 1.392 +.283 1.109 2055 ---- ---- ---- ---- 1.350 +.280 1.070 2060 ---- ---- ---- ---- 1.307 +.275 1.032 2065 ---- ---- ---- ---- 1.265 +.271 .994 2070 ---- ---- ---- ---- 1.224 +.267 .957 2075 ---- 1.722B ---- 1.722B 1.183 +.262 .921 2080 ---- ---- ---- ---- 1.143 +.258 .885 2085 ---- ---- ---- ---- 1.103 +.253 .850 2090 ---- ---- ---- ---- 1.065 +.249 .816 2095 ---- ---- ---- ---- 1.026 +.243 .783 2100 ---- 1.500B ---- 1.500B .989 +.238 .751 2105 ---- ---- ---- ---- .952 +.232 .720 2110 ---- ---- ---- ---- .916 +.227 .689 2115 ---- ---- ---- ---- .881 +.222 .659 2 2120 ---- .649B ---- .649B .847 +.217 .630 2125 ---- 1.288B ---- 1.288B .813 +.211 .602 2130 ---- .647B ---- .645B .781 +.206 .575 2135 ---- .655B ---- .655B .749 +.201 .548 2140 ---- .665B ---- .660B .718 +.195 .523 2145 ---- .655B ---- .654B .687 +.189 .498 2150 ---- 1.089B ---- 1.089B .658 +.184 .474 2155 ---- .661B ---- .661B .629 +.178 .451 2160 ---- .660B ---- .660B .601 +.172 .429 2165 ---- .666B ---- .666B .574 +.167 .407 2170 ---- .669B ---- .669B .548 +.161 .387 2175 ---- .906B .342A .342A .523 +.156 .367 2180 ---- .672B .324A .324A .498 +.150 .348 2185 ---- .686B .307A .307A .474 +.144 .330 2190 ---- .666B .293A .293A .451 +.138 .313 2195 ---- .776B .277A .277A .429 +.133 .296 2200 ---- .745B .262A .262A .408 +.127 .281 2205 ---- .715B .249A .249A .388 +.122 .266 2210 ---- .686B .236A .236A .368 +.116 .252 2215 ---- .657B .224A .224A .350 +.112 .238 2220 .557 .630B .212A .550A .332 +.106 1 .226 2225 ---- .603B .202A .202A .315 +.101 .214 2230 ---- .577B .191A .191A .299 +.096 .203 2235 ---- .551B .181A .181A .284 +.091 .193 2240 ---- .527B .173A .173A .269 +.086 .183 2245 ---- .503B .164A .164A .255 +.082 .173 2250 ---- .480B .156A .156A .242 +.077 .165 2255 ---- .458B .147A .147A .229 +.073 .156 2260 ---- .437B .140A .140A .217 +.068 .149 2265 ---- .417B .133A .133A .206 +.065 .141 2270 ---- .397B .127A .127A .195 +.061 .134 2275 ---- .378B .121A .121A .185 +.057 .128 2300 ---- .294B .096A .096A .142 +.042 .100 2325 ---- .226B .077A .077A .110 +.031 .079 2350 ---- .174B ---- .168B .086 +.023 .063 3 2375 ---- .133B ---- .130B .068 +.017 .051 2400 ---- .102B ---- .099B .055 +.013 .042 1 2425 ---- .079B ---- .076B .045 +.011 .034 2450 ---- .061B ---- .059B .037 +.008 .029 2475 ---- .049B ---- .047B .031 +.006 .025 2500 ---- .038B ---- .038B .026 +.005 .021 2525 ---- .031B ---- .031B .022 +.004 .018 2550 ---- .026B ---- .026B .019 +.003 .016 2575 ---- .022B ---- .020B .017 +.003 .014 2600 ---- .016B ---- .016B .015 +.003 .012 2625 ---- .013B ---- .013B .013 +.002 .011 2650 ---- .011B ---- .011B .012 +.002 .010 2675 ---- ---- ---- ---- .010 +.001 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 6 W2S DEC22 Silver Weekly Wednesday Option - Week 2 PUT 1600 ---- ---- ---- ---- .002 -.001 .003 1625 ---- ---- ---- ---- .002 -.001 .003 1650 ---- ---- ---- ---- .003 -.001 .004 1675 ---- ---- ---- ---- .003 -.002 .005 1700 ---- ---- ---- ---- .004 -.002 .006 1725 ---- ---- ---- ---- .005 -.002 .007 1750 ---- ---- ---- ---- .006 -.003 .009 1775 ---- ---- .009A .009A .007 -.004 .011 1800 ---- ---- .010A .010A .009 -.004 .013 1825 ---- ---- .012A .012A .011 -.005 .016 1850 ---- ---- .014A .014A .014 -.006 .020 1875 ---- ---- .016A .016A .017 -.009 .026 1900 ---- ---- .018A .018A .021 -.011 .032 1 1925 ---- ---- .022A .022A .028 -.014 .042 1950 ---- ---- .026A .026A .036 -.018 .054 1975 ---- ---- .032A .032A .047 -.025 .072 2000 ---- ---- .040A .040A .062 -.034 .096 8 2005 ---- ---- .041A .041A .066 -.035 .101 2010 ---- ---- .043A .043A .070 -.038 .108 2015 ---- .115B .045A .045A .074 -.040 .114 2020 ---- .122B .048A .048A .079 -.042 .121 2025 ---- .130B .050A .050A .084 -.045 .129 2030 ---- .139B .052A .052A .089 -.048 .137 2035 ---- .148B .055A .055A .094 -.051 .145 2040 ---- .157B .058A .058A .100 -.054 .154 2045 ---- .168B .061A .061A .106 -.058 .164 2050 ---- .179B .064A .064A .113 -.061 .174 2055 ---- .190B .067A .067A .120 -.065 .185 2060 ---- .202B .070A .070A .128 -.069 .197 2065 ---- .215B .074A .074A .136 -.073 .209 2070 ---- .229B .077A .077A .144 -.078 .222 2075 ---- .245B .082A .082A .154 -.082 .236 2080 ---- .260B .086A .086A .163 -.087 .250 5 2085 ---- .275B .091A .091A .174 -.091 .265 5 2090 ---- .293B .096A .096A .185 -.096 .281 2095 ---- .311B .101A .101A .196 -.102 .298 2100 ---- .329B .107A .107A .209 -.107 .316 5 2105 ---- .348B .113A .113A .222 -.112 .334 2110 ---- .369B .120A .120A .236 -.117 .353 1 2115 ---- .391B .127A .127A .251 -.122 .373 2120 ---- .412B .135A .135A .267 -.127 .394 2125 ---- .435B .144A .427B .283 -.133 .416 2130 ---- .459B .152A .451B .300 -.139 .439 2135 ---- .484B .162A .162A .318 -.144 .462 2140 .330 .509B .172A .172A .337 -.150 1 .487 2145 ---- ---- .183A .183A .357 -.155 .512 2150 ---- ---- .194A .194A .377 -.161 .538 2155 ---- ---- .206A .206A .399 -.166 .565 2160 ---- ---- .219A .219A .421 -.172 .593 2165 ---- ---- .232A .232A .444 -.177 .621 2170 ---- ---- .251A .251A .467 -.183 .650 2175 ---- ---- .268A .268A .492 -.189 .681 2180 ---- ---- .284A .284A .517 -.195 .712 2185 ---- ---- .300A .300A .543 -.200 .743 2190 ---- ---- .317A .317A .570 -.206 .776 2195 ---- ---- .336A .336A .598 -.211 .809 2200 ---- ---- .355A .355A .627 -.217 .844 2205 ---- ---- .375A .375A .656 -.223 .879 2210 ---- ---- .395A .395A .687 -.228 .915 2215 ---- ---- .417A .417A .718 -.233 .951 2220 ---- ---- .439A .439A .750 -.239 .989 2225 ---- ---- .463A .463A .783 -.244 1.027 2230 ---- ---- .487A .487A .817 -.249 1.066 2235 ---- ---- .511A .511A .852 -.253 1.105 2240 ---- ---- .537A .537A .887 -.258 1.145 2245 ---- ---- .563A .563A .923 -.263 1.186 2250 ---- ---- .591A .591A .960 -.267 1.227 2255 ---- ---- .619A .619A .997 -.272 1.269 2260 ---- ---- .648A .648A 1.035 -.276 1.311 2265 ---- ---- .677A .677A 1.074 -.280 1.354 2270 ---- ---- .707A .707A 1.113 -.284 1.397 2275 ---- ---- .738A .738A 1.153 -.287 1.440 2300 ---- ---- .906A .906A 1.360 -.302 1.662 2325 ---- 1.891B 1.091A 1.091A 1.577 -.313 1.890 2350 ---- 2.126B 1.288A 1.288A 1.803 -.321 2.124 2375 ---- 2.365B 1.497A 1.497A 2.035 -.327 2.362 2400 ---- 2.606B 1.715A 1.715A 2.271 -.331 2.602 2425 ---- 2.850B 1.942A 1.942A 2.511 -.334 2.845 2450 ---- ---- 2.174A 2.174A 2.753 -.336 3.089 2475 ---- ---- 2.410A 2.410A 2.997 -.338 3.335 2500 ---- ---- 2.650A 2.650A 3.242 -.339 3.581 2525 ---- ---- 2.892A 2.892A 3.488 -.340 3.828 2550 ---- ---- ---- ---- 3.735 -.341 4.076 2575 ---- ---- ---- ---- 3.982 -.342 4.324 2600 ---- ---- ---- ---- 4.230 -.342 4.572 2625 ---- ---- ---- ---- 4.478 -.343 4.821 2650 ---- ---- ---- ---- 4.727 -.343 5.070 2675 ---- ---- ---- ---- 4.975 -.344 5.319 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 25 W3S DEC22 Silver Weekly Wednesday Option - Week 3 CALL 1600 ---- ---- ---- ---- 5.781 +.344 5.437 1625 ---- ---- ---- ---- 5.532 +.344 5.188 1650 ---- ---- ---- ---- 5.283 +.344 4.939 1675 ---- ---- ---- ---- 5.033 +.342 4.691 1700 ---- ---- ---- ---- 4.785 +.342 4.443 1725 ---- ---- ---- ---- 4.536 +.341 4.195 1750 ---- ---- ---- ---- 4.288 +.340 3.948 1775 ---- ---- ---- ---- 4.041 +.340 3.701 1800 ---- ---- ---- ---- 3.794 +.339 3.455 1825 ---- ---- ---- ---- 3.548 +.337 3.211 1850 ---- ---- ---- ---- 3.303 +.335 2.968 1875 ---- 2.841B 2.723A 2.841B 3.059 +.332 2.727 1900 ---- 2.885B 2.484A 2.885B 2.817 +.328 2.489 1925 ---- 2.955B 2.252A 2.955B 2.578 +.323 2.255 1950 ---- 2.931B 2.022A 2.931B 2.343 +.317 2.026 1975 ---- 2.694B 1.801A 2.694B 2.112 +.309 1.803 2000 ---- 2.457B 1.587A 2.457B 1.887 +.298 1.589 2010 ---- ---- ---- ---- 1.800 +.294 1.506 2015 ---- ---- ---- ---- 1.756 +.291 1.465 2020 ---- ---- ---- ---- 1.713 +.288 1.425 2025 ---- 2.226B 1.383A 2.226B 1.671 +.286 1.385 2030 ---- ---- ---- ---- 1.628 +.283 1.345 2035 ---- ---- ---- ---- 1.586 +.280 1.306 2040 ---- ---- ---- ---- 1.545 +.277 1.268 2045 ---- ---- ---- ---- 1.504 +.274 1.230 2050 ---- 1.999B 1.192A 1.999B 1.464 +.271 1.193 2055 ---- ---- ---- ---- 1.424 +.268 1.156 2060 ---- ---- ---- ---- 1.384 +.264 1.120 2065 ---- ---- ---- ---- 1.345 +.260 1.085 2070 ---- ---- ---- ---- 1.306 +.256 1.050 2075 ---- 1.781B ---- 1.781B 1.268 +.252 1.016 2080 ---- ---- ---- ---- 1.231 +.249 .982 2085 ---- ---- ---- ---- 1.194 +.245 .949 2090 ---- ---- ---- ---- 1.158 +.241 .917 2095 ---- ---- ---- ---- 1.122 +.237 .885 2100 ---- 1.570B ---- 1.568B 1.087 +.233 .854 2105 ---- ---- ---- ---- 1.053 +.229 .824 2110 ---- ---- ---- ---- 1.019 +.225 .794 2115 ---- .784B ---- .784B .986 +.221 .765 2120 ---- .780B ---- .780B .954 +.217 .737 2125 ---- 1.373B ---- 1.373B .922 +.212 .710 2130 ---- .791B ---- .791B .891 +.208 .683 2135 ---- .800B ---- .795B .861 +.204 .657 2140 ---- .804B ---- .804B .831 +.200 .631 2145 ---- .799B ---- .798B .802 +.195 .607 2150 ---- 1.186B ---- 1.186B .774 +.191 .583 2155 ---- .824B ---- .820B .746 +.186 .560 2160 ---- .806B ---- .806B .719 +.182 .537 2165 ---- .819B ---- .819B .693 +.177 .516 2170 ---- .819B ---- .819B .668 +.173 .495 2175 ---- 1.014B ---- 1.014B .643 +.169 .474 2180 ---- .827B .434A .434A .618 +.163 .455 2185 ---- .812B .415A .415A .595 +.159 .436 2190 ---- .815B .398A .398A .572 +.154 .418 2195 ---- .812B .382A .382A .549 +.149 .400 2200 ---- .869B .366A .366A .528 +.144 .384 2205 ---- .840B .350A .350A .507 +.140 .367 2210 ---- .812B .336A .336A .487 +.135 .352 2215 ---- .784B .322A .322A .467 +.130 .337 2220 ---- .757B .308A .308A .448 +.125 .323 2225 ---- .731B .295A .295A .430 +.121 .309 2230 ---- .705B .283A .283A .412 +.116 .296 2235 ---- .680B .272A .272A .395 +.112 .283 2240 ---- .656B .260A .260A .379 +.108 .271 2245 ---- .632B .248A .248A .363 +.103 .260 2250 ---- .609B .238A .238A .348 +.099 .249 2255 ---- .586B .228A .228A .333 +.095 .238 2260 ---- .565B .218A .218A .319 +.091 .228 2275 ---- .502B .193A .193A .280 +.080 .200 2300 ---- .411B .157A .157A .226 +.064 .162 2325 ---- .335B .129A .129A .181 +.050 .131 2350 ---- .271B .106A .106A .146 +.039 .107 2375 ---- .218B ---- .218B .119 +.031 .088 2400 ---- .176B ---- .176B .097 +.024 .073 2425 ---- .140B ---- .140B .080 +.019 .061 2450 ---- .113B ---- .113B .066 +.015 .051 2475 ---- .093B ---- .093B .056 +.012 .044 2500 ---- .076B ---- .075B .047 +.009 .038 2525 ---- .063B ---- .063B .040 +.007 .033 2550 ---- .052B ---- .052B .035 +.007 .028 2575 ---- .045B ---- .045B .030 +.005 .025 2600 ---- .039B ---- .039B .026 +.004 .022 2625 ---- .033B ---- .033B .023 +.003 .020 2650 ---- .029B ---- .029B .020 +.003 .017 TOTAL EST.VOL VOLUME OPEN INT TOTAL W3S DEC22 Silver Weekly Wednesday Option - Week 3 PUT 1600 ---- ---- ---- ---- .004 -.002 .006 1625 ---- ---- ---- ---- .005 -.002 .007 1650 ---- ---- ---- ---- .006 -.003 .009 1675 ---- ---- ---- ---- .007 -.003 .010 1700 ---- ---- .011A .011A .009 -.003 .012 1725 ---- ---- .013A .013A .011 -.003 .014 1750 ---- ---- .014A .014A .013 -.004 .017 1775 ---- ---- .016A .016A .015 -.005 .020 1800 ---- ---- .018A .018A .018 -.007 .025 1825 ---- ---- .021A .021A .022 -.008 .030 1850 ---- ---- .024A .024A .027 -.009 .036 1875 ---- ---- .028A .028A .033 -.012 .045 1900 ---- ---- .032A .032A .041 -.016 .057 1925 ---- ---- .039A .039A .052 -.021 .073 1950 ---- ---- .046A .046A .066 -.027 .093 1975 ---- ---- .057A .057A .085 -.035 .120 2000 ---- .157B .070A .070A .110 -.046 .156 2010 ---- ---- .076A .076A .122 -.050 .172 2015 ---- ---- .080A .080A .128 -.053 .181 2020 ---- ---- .083A .083A .135 -.056 .191 2025 ---- .205B .087A .087A .142 -.059 .201 1 2030 ---- ---- .091A .091A .150 -.061 .211 2035 ---- ---- .096A .096A .158 -.064 .222 2040 ---- ---- .100A .100A .167 -.067 .234 2045 ---- ---- .105A .105A .176 -.070 .246 2050 ---- .265B .110A .110A .185 -.074 .259 2 2055 ---- .279B .115A .115A .195 -.077 .272 2060 ---- .295B .121A .121A .205 -.081 .286 2065 .172 .308B .127A .127A .216 -.084 4 .300 4 4 2070 ---- .324B .133A .133A .227 -.088 .315 2075 ---- .341B .140A .140A .239 -.092 .331 2080 ---- .358B .147A .147A .252 -.095 .347 2085 ---- .376B .154A .154A .265 -.099 .364 2090 ---- .394B .162A .162A .278 -.104 .382 2095 ---- .413B .170A .170A .293 -.107 .400 2100 .237 .435B .179A .179A .308 -.111 2 .419 2 2 2105 .436 .456B .188A .188A .323 -.116 1 .439 1 2110 ---- .477B .197A .197A .339 -.120 .459 2115 ---- .499B .207A .207A .356 -.124 .480 2120 ---- .522B .218A .218A .374 -.128 .502 2125 ---- .545B .229A .229A .392 -.132 .524 2 2130 ---- .570B .240A .240A .411 -.136 .547 2135 ---- .595B .252A .252A .431 -.140 .571 2140 ---- .620B .265A .596B .451 -.144 .595 2145 ---- ---- .278A .278A .472 -.149 .621 2150 ---- ---- .292A .292A .493 -.154 .647 2155 ---- ---- .306A .306A .516 -.157 .673 2160 ---- ---- .321A .321A .539 -.162 .701 2165 ---- ---- .339A .339A .562 -.167 .729 2170 ---- ---- .356A .356A .587 -.171 .758 2175 ---- ---- .373A .373A .612 -.176 .788 2180 ---- ---- .390A .390A .637 -.181 .818 2185 ---- ---- .409A .409A .664 -.185 .849 2190 ---- ---- .428A .428A .691 -.190 .881 2195 ---- ---- .448A .448A .718 -.195 .913 2200 ---- ---- .468A .468A .746 -.200 .946 2205 ---- ---- .489A .489A .775 -.205 .980 2210 ---- ---- .511A .511A .805 -.209 1.014 2215 ---- ---- .533A .533A .835 -.215 1.050 2220 ---- ---- .557A .557A .866 -.219 1.085 2225 ---- ---- .580A .580A .898 -.223 1.121 2230 ---- ---- .605A .605A .930 -.228 1.158 2235 ---- ---- .630A .630A .963 -.232 1.195 2240 ---- ---- .656A .656A .997 -.236 1.233 2245 ---- ---- .682A .682A 1.031 -.241 1.272 2250 ---- ---- .710A .710A 1.066 -.245 1.311 2255 ---- ---- .737A .737A 1.101 -.249 1.350 2260 ---- ---- .766A .766A 1.137 -.253 1.390 2275 ---- ---- .855A .855A 1.248 -.264 1.512 2300 ---- ---- 1.016A 1.016A 1.442 -.281 1.723 2325 ---- ---- 1.191A 1.191A 1.648 -.294 1.942 2350 ---- ---- 1.379A 1.379A 1.862 -.305 2.167 2375 ---- 2.399B 1.578A 1.578A 2.084 -.314 2.398 2400 ---- 2.634B 1.788A 1.788A 2.312 -.320 2.632 2425 ---- 2.872B 2.004A 2.004A 2.544 -.326 2.870 2450 ---- 3.114B 2.226A 2.226A 2.781 -.329 3.110 2475 ---- 3.356B 2.454A 2.454A 3.020 -.332 3.352 2500 ---- ---- 2.688A 2.688A 3.261 -.335 3.596 2525 ---- ---- 2.925A 2.925A 3.504 -.337 3.841 2550 ---- ---- 3.162A 3.162A 3.748 -.338 4.086 2575 ---- ---- 3.403A 3.403A 3.993 -.340 4.333 2600 ---- ---- 3.648A 3.648A 4.239 -.341 4.580 2625 ---- ---- ---- ---- 4.486 -.341 4.827 2650 ---- ---- ---- ---- 4.733 -.342 5.075 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 11 7 W5S NOV22 Silver Weekly Wednesday Option - Week 5 CALL 1450 ---- ---- ---- ---- 7.281 +.344 6.937 1475 ---- ---- ---- ---- 7.031 +.344 6.687 1500 ---- ---- ---- ---- 6.781 +.344 6.437 1525 ---- ---- ---- ---- 6.531 +.344 6.187 1550 ---- ---- ---- ---- 6.281 +.344 5.937 1575 ---- ---- ---- ---- 6.031 +.344 5.687 1600 ---- ---- ---- ---- 5.781 +.344 5.437 1625 ---- ---- ---- ---- 5.531 +.344 5.187 1650 ---- ---- ---- ---- 5.281 +.344 4.937 1675 ---- ---- ---- ---- 5.031 +.344 4.687 1700 ---- ---- ---- ---- 4.781 +.344 4.437 1725 ---- ---- ---- ---- 4.531 +.344 4.187 1750 ---- ---- ---- ---- 4.281 +.344 3.937 1775 ---- ---- ---- ---- 4.031 +.344 3.687 1800 ---- ---- ---- ---- 3.781 +.344 3.437 1825 ---- ---- ---- ---- 3.531 +.344 3.187 1850 ---- ---- ---- ---- 3.281 +.344 2.937 1860 ---- ---- ---- ---- 3.181 +.344 2.837 1865 ---- ---- ---- ---- 3.131 +.344 2.787 1870 ---- ---- ---- ---- 3.081 +.344 2.737 1875 ---- ---- ---- ---- 3.031 +.344 2.687 1880 ---- ---- ---- ---- 2.981 +.344 2.637 1885 ---- ---- ---- ---- 2.931 +.344 2.587 1890 ---- ---- ---- ---- 2.881 +.344 2.537 1895 ---- ---- ---- ---- 2.831 +.344 2.487 1900 ---- ---- ---- ---- 2.781 +.344 2.437 1905 ---- ---- ---- ---- 2.731 +.344 2.387 1910 ---- ---- ---- ---- 2.681 +.344 2.337 1915 ---- ---- ---- ---- 2.631 +.344 2.287 1920 ---- ---- ---- ---- 2.581 +.344 2.237 1925 ---- ---- ---- ---- 2.531 +.344 2.187 1930 ---- ---- ---- ---- 2.481 +.344 2.137 1935 ---- ---- ---- ---- 2.431 +.344 2.087 1940 ---- ---- ---- ---- 2.381 +.344 2.037 1945 ---- ---- ---- ---- 2.331 +.344 1.987 1950 ---- ---- ---- ---- 2.281 +.344 1.937 1955 ---- ---- ---- ---- 2.231 +.344 1.887 1960 ---- ---- ---- ---- 2.181 +.344 1.837 1965 ---- ---- ---- ---- 2.131 +.344 1.787 1970 ---- ---- ---- ---- 2.081 +.344 1.737 1975 ---- ---- ---- ---- 2.031 +.344 1.687 1980 ---- ---- ---- ---- 1.981 +.344 1.637 1985 ---- ---- ---- ---- 1.931 +.344 1.587 1990 ---- ---- ---- ---- 1.881 +.344 1.537 1995 ---- ---- ---- ---- 1.831 +.344 1.487 2000 ---- ---- ---- ---- 1.781 +.344 1.437 2005 ---- ---- ---- ---- 1.731 +.344 1.387 2010 ---- ---- ---- ---- 1.681 +.344 1.337 2015 ---- ---- ---- ---- 1.631 +.344 1.287 2020 ---- ---- ---- ---- 1.581 +.344 1.237 2025 ---- ---- ---- ---- 1.531 +.344 1.187 2030 ---- ---- ---- ---- 1.481 +.344 1.137 2035 ---- ---- ---- ---- 1.431 +.344 1.087 2040 ---- ---- ---- ---- 1.381 +.344 1.037 2045 ---- ---- ---- ---- 1.331 +.344 .987 2050 ---- ---- ---- ---- 1.281 +.343 .938 2055 ---- ---- ---- ---- 1.231 +.343 .888 2060 ---- ---- ---- ---- 1.181 +.342 .839 2065 ---- ---- ---- ---- 1.131 +.341 .790 2070 ---- ---- ---- ---- 1.081 +.339 .742 2075 ---- ---- ---- ---- 1.031 +.338 .693 2080 ---- ---- ---- ---- .981 +.336 .645 4 2085 ---- ---- ---- ---- .931 +.333 .598 2090 ---- ---- ---- ---- .881 +.330 .551 1 2095 ---- ---- ---- ---- .831 +.325 .506 2 2100 ---- .565B .448A .565B .781 +.320 .461 12 3 2105 ---- ---- ---- ---- .731 +.314 .417 2110 ---- ---- ---- ---- .681 +.306 .375 2115 ---- ---- ---- ---- .631 +.297 .334 2120 ---- .297B ---- ---- .581 +.286 .295 2125 ---- .528B .205A .205A .531 +.273 .258 1 2130 ---- .311B .174A .174A .481 +.258 .223 1 1 2135 ---- .296B .150A .150A .431 +.240 .191 2 1 2140 ---- .289B .146A .146A .381 +.219 .162 14 6 2145 ---- .294B .122A .122A .331 +.196 .135 2150 ---- .514B .100A .100A .281 +.169 .112 3 3 2155 ---- .273B .082A .082A .231 +.139 .092 2 3 2160 ---- .265B .065A .065A .181 +.106 .075 2 2165 ---- .302B .045A .045A .131 +.070 .061 1 2 2170 .139 .254B .038A .144B .081 +.031 1 .050 3 1 2175 .110 .378B .032A .378B .031 -.010 6 .041 12 8 2180 ---- .278B .004A .004A .000 -.033 .033 2 4 2185 ---- .235B .004A .004A .000 -.028 .028 4 2190 ---- .194B .004A .004A .000 -.023 .023 8 4 2195 ---- .156B .004A .156B .000 -.019 .019 4 2200 .009 .157B .004A .012B .000 -.016 64 .016 102 2205 ---- .117B .004A .117B .000 -.014 .014 2210 .026 .096B .004A .004A .000 -.012 6 .012 5 2215 ---- .068B .004A .068B .000 -.010 .010 2220 ---- .048B .004A .048B .000 -.009 .009 2225 .015 .036B .004A .036B .000 -.008 2 .008 2 2230 ---- .026B .004A .026B .000 -.007 .007 2235 ---- .019B .004A .019B .000 -.006 .006 2 2240 ---- .015B .004A .015B .000 -.006 .006 2245 ---- .011B .004A .011B .000 -.005 .005 2250 ---- .008B .004A .008B .000 -.005 .005 1 12 2255 ---- .006B ---- .006B .000 -.004 .004 2260 ---- ---- ---- ---- .000 -.004 .004 2265 ---- ---- ---- ---- .000 -.004 .004 2270 ---- ---- ---- ---- .000 -.003 .003 2275 ---- ---- ---- ---- .000 -.003 .003 2280 ---- ---- ---- ---- .000 -.003 .003 2285 ---- ---- ---- ---- .000 -.003 .003 2290 ---- ---- ---- ---- .000 -.003 .003 5 2295 ---- ---- ---- ---- .000 -.002 .002 2300 ---- ---- ---- ---- .000 -.002 .002 2 5 2305 ---- ---- ---- ---- .000 -.002 .002 2310 ---- ---- ---- ---- .000 -.002 .002 2315 ---- ---- ---- ---- .000 -.002 .002 2320 ---- ---- ---- ---- .000 -.002 .002 2325 ---- ---- ---- ---- .000 -.002 .002 2350 ---- ---- ---- ---- .000 -.001 .001 2375 ---- ---- ---- ---- .000 -.001 .001 2 2400 ---- ---- ---- ---- .000 -.001 .001 2425 ---- ---- ---- ---- .000 -.001 .001 2450 ---- ---- ---- ---- .000 -.001 .001 2475 ---- ---- ---- ---- .000 -.001 .001 2500 ---- ---- ---- ---- .000 -.001 .001 1 2525 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 79 64 189 W5S NOV22 Silver Weekly Wednesday Option - Week 5 PUT 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 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1860 ---- ---- ---- ---- .000 -.001 .001 1865 ---- ---- ---- ---- .000 -.001 .001 1870 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1880 ---- ---- ---- ---- .000 -.001 .001 1885 ---- ---- ---- ---- .000 -.001 .001 1890 ---- ---- ---- ---- .000 -.001 .001 1895 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1905 ---- ---- ---- ---- .000 -.001 .001 1910 ---- ---- ---- ---- .000 -.001 .001 1915 ---- ---- ---- ---- .000 -.001 .001 1920 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1930 ---- ---- ---- ---- .000 -.001 .001 1935 ---- ---- ---- ---- .000 -.001 .001 1940 ---- ---- ---- ---- .000 -.001 .001 1945 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1955 ---- ---- ---- ---- .000 -.001 .001 1960 ---- ---- ---- ---- .000 -.001 .001 1965 ---- ---- ---- ---- .000 -.001 .001 1970 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 1980 ---- ---- ---- ---- .000 -.001 .001 1985 ---- ---- ---- ---- .000 -.001 .001 1990 ---- ---- ---- ---- .000 -.001 .001 1995 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2005 ---- ---- ---- ---- .000 -.001 .001 1 2010 ---- ---- ---- ---- .000 -.001 .001 2015 ---- ---- ---- ---- .000 -.001 .001 2020 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2030 ---- ---- ---- ---- .000 -.001 .001 2035 ---- ---- ---- ---- .000 -.001 .001 2040 ---- ---- ---- ---- .000 -.001 .001 2045 ---- ---- ---- ---- .000 -.001 .001 1 2050 ---- ---- .001A .001A .000 -.002 .002 1 2055 ---- ---- .001A .001A .000 -.002 .002 8 2060 ---- ---- .001A .001A .000 -.003 .003 2065 ---- ---- .001A .001A .000 -.004 .004 2070 ---- ---- .001A .001A .000 -.006 .006 4 2 2075 ---- ---- .001A .001A .000 -.007 .007 7 6 2080 ---- ---- .001A .001A .000 -.009 .009 2085 ---- ---- .001A .001A .000 -.012 .012 1 2090 ---- ---- .001A .001A .000 -.015 .015 2095 ---- ---- .001A .001A .000 -.020 .020 4 2100 .016 .022 .001 .001 .000 -.025 6 .025 11 17 2105 ---- ---- .001A .001A .000 -.031 .031 5 2110 ---- ---- .001A .001A .000 -.039 .039 5 2115 .005 .005 .001A .001A .000 -.048 1 .048 2120 ---- ---- .002A .002A .000 -.059 .059 1 2125 .006 .075B .002A .002A .000 -.072 1 .072 4 30 2130 ---- .096B .002A .089B .000 -.087 .087 1 1 2135 .028 .118B .003A .003A .000 -.105 1 .105 1 1 2140 .046 .143B .003A .003A .000 -.126 12 .126 14 6 2145 ---- .171B .003A .154B .000 -.149 .149 2150 .019 .019 .003A .003A .000 -.176 2 .176 1 2155 ---- ---- .003A .003A .000 -.206 .206 2160 ---- ---- .003A .003A .000 -.239 .239 20 2165 ---- ---- .003A .003A .000 -.275 .275 3 2170 .003 .004 .003 .004 .000 -.314 3 .314 3 2175 .105 .105 .004A .004A .000 -.355 21 .355 2180 ---- ---- .013A .013A .019 -.378 .397 2185 .057 .105 .019A .028A .069 -.373 13 .442 1 2190 ---- ---- .025A .025A .119 -.368 .487 3 2195 ---- ---- .033A .033A .169 -.364 .533 2200 .114 .181 .046A .181 .219 -.361 14 .580 1 2205 ---- ---- .062A .062A .269 -.359 .628 4 2210 ---- ---- .084A .084A .319 -.357 .676 2215 ---- ---- .108A .108A .369 -.355 .724 2220 ---- ---- .144A .144A .419 -.354 .773 2225 ---- ---- .171A .171A .469 -.353 .822 2230 ---- ---- .288A .288A .519 -.352 .871 2235 ---- ---- .327A .327A .569 -.351 .920 2240 ---- ---- .368A .368A .619 -.351 .970 2245 ---- ---- ---- ---- .669 -.350 1.019 2250 ---- ---- .388A .388A .719 -.350 1.069 2255 ---- ---- ---- ---- .769 -.349 1.118 2260 ---- ---- ---- ---- .819 -.349 1.168 2265 ---- ---- ---- ---- .869 -.349 1.218 2270 ---- ---- ---- ---- .919 -.348 1.267 2275 ---- ---- ---- ---- .969 -.348 1.317 2280 ---- ---- ---- ---- 1.019 -.348 1.367 2285 ---- ---- ---- ---- 1.069 -.348 1.417 2290 ---- ---- ---- ---- 1.119 -.348 1.467 2295 ---- ---- ---- ---- 1.169 -.347 1.516 2300 ---- ---- ---- ---- 1.219 -.347 1.566 2305 ---- ---- ---- ---- 1.269 -.347 1.616 2310 ---- ---- ---- ---- 1.319 -.347 1.666 2315 ---- ---- ---- ---- 1.369 -.347 1.716 2320 ---- ---- ---- ---- 1.419 -.347 1.766 2325 ---- ---- ---- ---- 1.469 -.347 1.816 2350 ---- ---- ---- ---- 1.719 -.346 2.065 2375 ---- ---- ---- ---- 1.969 -.346 2.315 2400 ---- ---- ---- ---- 2.219 -.346 2.565 2425 ---- ---- ---- ---- 2.469 -.346 2.815 2450 ---- ---- ---- ---- 2.719 -.346 3.065 2475 ---- ---- ---- ---- 2.969 -.346 3.315 2500 ---- ---- ---- ---- 3.219 -.346 3.565 2525 ---- ---- ---- ---- 3.469 -.346 3.815 2550 ---- ---- ---- ---- 3.719 -.346 4.065 2575 ---- ---- ---- ---- 3.969 -.346 4.315 2600 ---- ---- ---- ---- 4.219 -.346 4.565 2625 ---- ---- ---- ---- 4.469 -.346 4.815 2650 ---- ---- ---- ---- 4.719 -.346 5.065 2675 ---- ---- ---- ---- 4.969 -.346 5.315 2700 ---- ---- ---- ---- 5.219 -.346 5.565 2725 ---- ---- ---- ---- 5.469 -.346 5.815 TOTAL EST.VOL VOLUME OPEN INT TOTAL 74 44 124 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 ---- ---- ---- ---- 88.25 +.36 87.89 5700 ---- ---- ---- ---- 36.25 +.35 35.90 5750 ---- ---- ---- ---- 35.75 +.35 35.40 5800 ---- ---- ---- ---- 35.25 +.35 34.90 5850 ---- ---- ---- ---- 34.75 +.35 34.40 5900 ---- ---- ---- ---- 34.25 +.35 33.90 5950 ---- ---- ---- ---- 33.75 +.35 33.40 6000 ---- ---- ---- ---- 33.25 +.35 32.90 6050 ---- ---- ---- ---- 32.75 +.35 32.40 6100 ---- ---- ---- ---- 32.25 +.35 31.90 6150 ---- ---- ---- ---- 31.75 +.35 31.40 6200 ---- ---- ---- ---- 31.25 +.35 30.90 6250 ---- ---- ---- ---- 30.75 +.35 30.40 6300 ---- ---- ---- ---- 30.25 +.35 29.90 6350 ---- ---- ---- ---- 29.75 +.35 29.40 6400 ---- ---- ---- ---- 29.25 +.35 28.90 6450 ---- ---- ---- ---- 28.75 +.35 28.40 6500 ---- ---- ---- ---- 28.25 +.35 27.90 6600 ---- ---- ---- ---- 27.25 +.35 26.90 6650 ---- ---- ---- ---- 26.75 +.35 26.40 6700 ---- ---- ---- ---- 26.25 +.35 25.90 6750 ---- ---- ---- ---- 25.75 +.35 25.40 6800 ---- ---- ---- ---- 25.25 +.35 24.90 6850 ---- ---- ---- ---- 24.75 +.35 24.40 6900 ---- ---- ---- ---- 24.25 +.35 23.90 6950 ---- ---- ---- ---- 23.75 +.35 23.40 7000 ---- ---- ---- ---- 23.25 +.35 22.90 7050 ---- ---- ---- ---- 22.75 +.35 22.40 7100 ---- ---- ---- ---- 22.25 +.35 21.90 7150 ---- ---- ---- ---- 21.75 +.35 21.40 7200 ---- ---- ---- ---- 21.25 +.35 20.90 7250 ---- ---- ---- ---- 20.75 +.35 20.40 7650 ---- ---- ---- ---- 16.75 +.35 16.40 7700 ---- ---- ---- ---- 16.25 +.35 15.90 7750 ---- ---- ---- ---- 15.75 +.35 15.40 7800 ---- ---- ---- ---- 15.25 +.35 14.90 7850 ---- ---- ---- ---- 14.75 +.35 14.40 7900 ---- ---- ---- ---- 14.25 +.35 13.90 7950 ---- ---- ---- ---- 13.75 +.35 13.40 8000 ---- ---- ---- ---- 13.25 +.35 12.90 8050 ---- ---- ---- ---- 12.75 +.35 12.40 8100 ---- ---- ---- ---- 12.25 +.35 11.90 8150 ---- ---- ---- ---- 11.75 +.35 11.40 8200 ---- ---- ---- ---- 11.25 +.35 10.90 8250 ---- ---- ---- ---- 10.75 +.35 10.40 8300 ---- ---- ---- ---- 10.25 +.35 9.90 8350 ---- ---- ---- ---- 9.75 +.35 9.40 8400 ---- ---- ---- ---- 9.25 +.35 8.90 8450 ---- ---- ---- ---- 8.75 +.35 8.40 8500 ---- ---- ---- ---- 8.25 +.35 7.90 8550 ---- ---- ---- ---- 7.75 +.35 7.40 8600 ---- ---- ---- ---- 7.25 +.35 6.90 8650 ---- ---- ---- ---- 6.75 +.35 6.40 8700 ---- ---- ---- ---- 6.25 +.35 5.90 8750 ---- ---- ---- ---- 5.75 +.35 5.40 8800 ---- ---- ---- ---- 5.25 +.35 4.90 8850 ---- ---- ---- ---- 4.75 +.34 4.41 8900 ---- ---- ---- ---- 4.25 +.34 3.91 8950 ---- ---- ---- ---- 3.75 +.34 3.41 9000 ---- ---- ---- ---- 3.25 +.34 2.91 9050 ---- ---- ---- ---- 2.75 +.34 2.41 9100 ---- ---- ---- ---- 2.25 +.34 1.91 9150 ---- ---- ---- ---- 1.75 +.34 1.41 9200 ---- ---- ---- ---- 1.25 +.34 .91 9250 ---- ---- ---- ---- .75 +.35 .40 9300 ---- ---- ---- ---- .25 +.24 .01 9350 ---- ---- ---- ---- .01 UNCH .01 9400 ---- ---- ---- ---- .01 UNCH .01 9450 ---- ---- ---- ---- .01 UNCH .01 9500 ---- ---- ---- ---- .01 UNCH .01 9550 ---- ---- ---- ---- .01 UNCH .01 9600 ---- ---- ---- ---- .01 UNCH .01 9650 ---- ---- ---- ---- .01 UNCH .01 9700 ---- ---- ---- ---- .01 UNCH .01 9750 ---- ---- ---- ---- .01 UNCH .01 9800 ---- ---- ---- ---- .01 UNCH .01 9850 ---- ---- ---- ---- .01 UNCH .01 9900 ---- ---- ---- ---- .01 UNCH .01 9950 ---- ---- ---- ---- .01 UNCH .01 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 4.35 +.61 3.74 10050 ---- ---- ---- ---- 4.08 +.59 3.49 10100 ---- ---- ---- ---- 3.81 +.55 3.26 10150 ---- ---- ---- ---- 3.56 +.52 3.04 10200 ---- ---- ---- ---- 3.32 +.49 2.83 10250 ---- ---- ---- ---- 3.09 +.46 2.63 10300 ---- ---- ---- ---- 2.87 +.43 2.44 10350 ---- ---- ---- ---- 2.66 +.40 2.26 10400 ---- ---- ---- ---- 2.47 +.38 2.09 10450 ---- ---- ---- ---- 2.28 +.35 1.93 10500 ---- ---- ---- ---- 2.11 +.33 1.78 10550 ---- ---- ---- ---- 1.94 +.30 1.64 10600 ---- ---- ---- ---- 1.79 +.28 1.51 10650 ---- ---- ---- ---- 1.65 +.26 1.39 10700 ---- ---- ---- ---- 1.51 +.24 1.27 10750 ---- ---- ---- ---- 1.38 +.21 1.17 10800 ---- ---- ---- ---- 1.27 +.20 1.07 10850 ---- ---- ---- ---- 1.16 +.19 .97 10900 ---- ---- ---- ---- 1.06 +.17 .89 10950 ---- ---- ---- ---- .96 +.15 .81 11000 ---- ---- ---- ---- .87 +.13 .74 11050 ---- ---- ---- ---- .79 +.12 .67 11100 ---- ---- ---- ---- .72 +.11 .61 11150 ---- ---- ---- ---- .65 +.10 .55 11200 ---- ---- ---- ---- .59 +.09 .50 11250 ---- ---- ---- ---- .53 +.08 .45 11300 ---- ---- ---- ---- .48 +.08 .40 11350 ---- ---- ---- ---- .43 +.07 .36 11400 ---- ---- ---- ---- .39 +.06 .33 11450 ---- ---- ---- ---- .35 +.06 .29 11500 ---- ---- ---- ---- .31 +.05 .26 11550 ---- ---- ---- ---- .28 +.04 .24 11600 ---- ---- ---- ---- .25 +.04 .21 11650 ---- ---- ---- ---- .22 +.03 .19 11700 ---- ---- ---- ---- .20 +.03 .17 11750 ---- ---- ---- ---- .18 +.03 .15 11800 ---- ---- ---- ---- .16 +.03 .13 11850 ---- ---- ---- ---- .14 +.02 .12 11900 ---- ---- ---- ---- .12 +.01 .11 11950 ---- ---- ---- ---- .11 +.02 .09 500 ---- ---- ---- ---- 96.51 +1.36 95.15 5650 ---- ---- ---- ---- 45.19 +1.36 43.83 5700 ---- ---- ---- ---- 44.69 +1.36 43.33 5750 ---- ---- ---- ---- 44.19 +1.36 42.83 5800 ---- ---- ---- ---- 43.69 +1.36 42.33 5850 ---- ---- ---- ---- 43.20 +1.36 41.84 5900 ---- ---- ---- ---- 42.70 +1.36 41.34 5950 ---- ---- ---- ---- 42.20 +1.36 40.84 6000 ---- ---- ---- ---- 41.70 +1.36 40.34 6050 ---- ---- ---- ---- 41.20 +1.36 39.84 6100 ---- ---- ---- ---- 40.70 +1.36 39.34 6150 ---- ---- ---- ---- 40.21 +1.36 38.85 6200 ---- ---- ---- ---- 39.71 +1.36 38.35 6250 ---- ---- ---- ---- 39.21 +1.36 37.85 6300 ---- ---- ---- ---- 38.71 +1.36 37.35 6350 ---- ---- ---- ---- 38.21 +1.36 36.85 6400 ---- ---- ---- ---- 37.71 +1.36 36.35 6450 ---- ---- ---- ---- 37.22 +1.36 35.86 6500 ---- ---- ---- ---- 36.72 +1.36 35.36 6600 ---- ---- ---- ---- 35.72 +1.36 34.36 6650 ---- ---- ---- ---- 35.22 +1.36 33.86 6700 ---- ---- ---- ---- 34.72 +1.36 33.36 6750 ---- ---- ---- ---- 34.23 +1.36 32.87 6800 ---- ---- ---- ---- 33.73 +1.36 32.37 6850 ---- ---- ---- ---- 33.23 +1.36 31.87 6900 ---- ---- ---- ---- 32.73 +1.36 31.37 6950 ---- ---- ---- ---- 32.23 +1.36 30.87 7000 ---- ---- ---- ---- 31.73 +1.35 30.38 7050 ---- ---- ---- ---- 31.24 +1.36 29.88 7100 ---- ---- ---- ---- 30.74 +1.36 29.38 7150 ---- ---- ---- ---- 30.24 +1.36 28.88 7200 ---- ---- ---- ---- 29.74 +1.36 28.38 7450 ---- ---- ---- ---- 27.25 +1.36 25.89 7500 ---- ---- ---- ---- 26.75 +1.36 25.39 7550 ---- ---- ---- ---- 26.25 +1.36 24.89 7600 ---- ---- ---- ---- 25.75 +1.35 24.40 7650 ---- ---- ---- ---- 25.26 +1.36 23.90 7700 ---- ---- ---- ---- 24.76 +1.36 23.40 7750 ---- ---- ---- ---- 24.26 +1.36 22.90 7800 ---- ---- ---- ---- 23.76 +1.36 22.40 7850 ---- ---- ---- ---- 23.26 +1.36 21.90 7900 ---- ---- ---- ---- 22.76 +1.35 21.41 7950 ---- ---- ---- ---- 22.27 +1.36 20.91 8000 ---- ---- ---- ---- 21.77 +1.36 20.41 8050 ---- ---- ---- ---- 21.27 +1.35 19.92 8100 ---- ---- ---- ---- 20.77 +1.35 19.42 8150 ---- ---- ---- ---- 20.27 +1.34 18.93 8200 ---- ---- ---- ---- 19.77 +1.34 18.43 8250 ---- ---- ---- ---- 19.28 +1.34 17.94 8300 ---- ---- ---- ---- 18.79 +1.34 17.45 8350 ---- ---- ---- ---- 18.29 +1.33 16.96 8400 ---- ---- ---- ---- 17.80 +1.32 16.48 8450 ---- ---- ---- ---- 17.31 +1.32 15.99 8500 ---- ---- ---- ---- 16.82 +1.31 15.51 8550 ---- ---- ---- ---- 16.33 +1.31 15.02 8600 ---- ---- ---- ---- 15.84 +1.29 14.55 8650 ---- ---- ---- ---- 15.35 +1.28 14.07 8700 ---- ---- ---- ---- 14.87 +1.27 13.60 8750 ---- ---- ---- ---- 14.39 +1.26 13.13 8800 ---- ---- ---- ---- 13.91 +1.25 12.66 8850 ---- ---- ---- ---- 13.44 +1.24 12.20 8900 ---- ---- ---- ---- 12.97 +1.22 11.75 8950 ---- ---- ---- ---- 12.50 +1.20 11.30 9000 ---- ---- ---- ---- 12.04 +1.19 10.85 9050 ---- ---- ---- ---- 11.58 +1.17 10.41 9100 ---- ---- ---- ---- 11.13 +1.15 9.98 9150 ---- ---- ---- ---- 10.68 +1.12 9.56 9200 ---- ---- ---- ---- 10.24 +1.10 9.14 9250 ---- ---- ---- ---- 9.80 +1.07 8.73 9300 ---- ---- ---- ---- 9.38 +1.06 8.32 9350 ---- ---- ---- ---- 8.96 +1.03 7.93 9400 ---- ---- ---- ---- 8.54 +.99 7.55 9450 ---- ---- ---- ---- 8.14 +.97 7.17 9500 ---- ---- ---- ---- 7.74 +.94 6.80 9550 ---- ---- ---- ---- 7.36 +.91 6.45 9600 ---- ---- ---- ---- 6.98 +.88 6.10 9650 ---- ---- ---- ---- 6.61 +.84 5.77 9700 ---- ---- ---- ---- 6.26 +.82 5.44 9750 ---- ---- ---- ---- 5.91 +.78 5.13 9800 ---- ---- ---- ---- 5.58 +.75 4.83 9850 ---- ---- ---- ---- 5.25 +.71 4.54 9900 ---- ---- ---- ---- 4.94 +.68 4.26 9950 ---- ---- ---- ---- 4.64 +.65 3.99 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 6.97 +.49 6.48 10050 ---- ---- ---- ---- 6.74 +.48 6.26 10100 ---- ---- ---- ---- 6.51 +.47 6.04 10150 ---- ---- ---- ---- 6.28 +.45 5.83 10200 ---- ---- ---- ---- 6.06 +.44 5.62 10250 ---- ---- ---- ---- 5.85 +.43 5.42 10300 ---- ---- ---- ---- 5.64 +.41 5.23 10350 ---- ---- ---- ---- 5.44 +.40 5.04 6000 ---- ---- ---- ---- 40.42 +1.07 39.35 6050 ---- ---- ---- ---- 39.92 +1.07 38.85 6100 ---- ---- ---- ---- 39.42 +1.06 38.36 6150 ---- ---- ---- ---- 38.93 +1.07 37.86 6200 ---- ---- ---- ---- 38.43 +1.07 37.36 6250 ---- ---- ---- ---- 37.93 +1.06 36.87 6300 ---- ---- ---- ---- 37.44 +1.07 36.37 6350 ---- ---- ---- ---- 36.94 +1.06 35.88 6400 ---- ---- ---- ---- 36.45 +1.06 35.39 6450 ---- ---- ---- ---- 35.95 +1.06 34.89 7500 ---- ---- ---- ---- 25.73 +1.01 24.72 7550 ---- ---- ---- ---- 25.26 +1.01 24.25 7600 ---- ---- ---- ---- 24.79 +1.00 23.79 7650 ---- ---- ---- ---- 24.32 +.99 23.33 7700 ---- ---- ---- ---- 23.86 +1.00 22.86 7750 ---- ---- ---- ---- 23.39 +.98 22.41 7800 ---- ---- ---- ---- 22.93 +.98 21.95 7850 ---- ---- ---- ---- 22.47 +.97 21.50 7900 ---- ---- ---- ---- 22.02 +.97 21.05 7950 ---- ---- ---- ---- 21.57 +.97 20.60 8000 ---- ---- ---- ---- 21.12 +.96 20.16 8050 ---- ---- ---- ---- 20.67 +.95 19.72 8100 ---- ---- ---- ---- 20.23 +.94 19.29 8150 ---- ---- ---- ---- 19.79 +.93 18.86 8200 ---- ---- ---- ---- 19.35 +.92 18.43 8250 ---- ---- ---- ---- 18.92 +.92 18.00 8300 ---- ---- ---- ---- 18.49 +.91 17.58 8350 ---- ---- ---- ---- 18.06 +.89 17.17 8400 ---- ---- ---- ---- 17.64 +.88 16.76 8450 ---- ---- ---- ---- 17.23 +.88 16.35 8500 ---- ---- ---- ---- 16.82 +.87 15.95 8550 ---- ---- ---- ---- 16.41 +.86 15.55 8600 ---- ---- ---- ---- 16.01 +.85 15.16 8650 ---- ---- ---- ---- 15.61 +.83 14.78 8700 ---- ---- ---- ---- 15.22 +.83 14.39 8750 ---- ---- ---- ---- 14.83 +.81 14.02 8800 ---- ---- ---- ---- 14.45 +.80 13.65 8850 ---- ---- ---- ---- 14.07 +.79 13.28 8900 ---- ---- ---- ---- 13.70 +.78 12.92 8950 ---- ---- ---- ---- 13.33 +.77 12.56 9000 ---- ---- ---- ---- 12.97 +.75 12.22 9050 ---- ---- ---- ---- 12.61 +.74 11.87 9100 ---- ---- ---- ---- 12.26 +.73 11.53 9150 ---- ---- ---- ---- 11.92 +.72 11.20 9200 ---- ---- ---- ---- 11.58 +.70 10.88 9250 ---- ---- ---- ---- 11.25 +.69 10.56 9300 ---- ---- ---- ---- 10.92 +.68 10.24 9350 ---- ---- ---- ---- 10.60 +.66 9.94 9400 ---- ---- ---- ---- 10.28 +.65 9.63 9450 ---- ---- ---- ---- 9.97 +.63 9.34 9500 ---- ---- ---- ---- 9.67 +.62 9.05 9550 ---- ---- ---- ---- 9.37 +.61 8.76 9600 ---- ---- ---- ---- 9.08 +.59 8.49 9650 ---- ---- ---- ---- 8.80 +.59 8.21 9700 ---- ---- ---- ---- 8.52 +.57 7.95 9750 ---- ---- ---- ---- 8.25 +.56 7.69 9800 ---- ---- ---- ---- 7.98 +.55 7.43 9850 ---- ---- ---- ---- 7.72 +.53 7.19 9900 ---- ---- ---- ---- 7.46 +.51 6.95 9950 ---- ---- ---- ---- 7.22 +.51 6.71 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 38.67 -.13 38.80 6050 ---- ---- ---- ---- 38.19 -.12 38.31 6100 ---- ---- ---- ---- 37.70 -.13 37.83 6150 ---- ---- ---- ---- 37.22 -.12 37.34 6200 ---- ---- ---- ---- 36.73 -.13 36.86 6250 ---- ---- ---- ---- 36.25 -.13 36.38 6300 ---- ---- ---- ---- 35.77 -.13 35.90 6350 ---- ---- ---- ---- 35.29 -.13 35.42 6400 ---- ---- ---- ---- 34.81 -.13 34.94 6450 ---- ---- ---- ---- 34.33 -.13 34.46 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 38.56 -.09 38.65 6000 ---- ---- ---- ---- 38.09 -.09 38.18 6050 ---- ---- ---- ---- 37.61 -.09 37.70 6100 ---- ---- ---- ---- 37.14 -.09 37.23 6150 ---- ---- ---- ---- 36.67 -.09 36.76 6200 ---- ---- ---- ---- 36.21 -.08 36.29 6250 ---- ---- ---- ---- 35.74 -.09 35.83 6300 ---- ---- ---- ---- 35.27 -.09 35.36 6350 ---- ---- ---- ---- 34.81 -.09 34.90 6400 ---- ---- ---- ---- 34.35 -.09 34.44 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 38.48 -.12 38.60 5950 ---- ---- ---- ---- 38.02 -.12 38.14 6000 ---- ---- ---- ---- 37.56 -.12 37.68 6050 ---- ---- ---- ---- 37.10 -.12 37.22 6100 ---- ---- ---- ---- 36.64 -.13 36.77 6150 ---- ---- ---- ---- 36.19 -.12 36.31 6200 ---- ---- ---- ---- 35.73 -.13 35.86 6250 ---- ---- ---- ---- 35.28 -.13 35.41 6300 ---- ---- ---- ---- 34.83 -.13 34.96 6350 ---- ---- ---- ---- 34.39 -.13 34.52 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 37.95 -.16 38.11 5950 ---- ---- ---- ---- 37.51 -.15 37.66 6000 ---- ---- ---- ---- 37.06 -.15 37.21 6050 ---- ---- ---- ---- 36.62 -.15 36.77 6100 ---- ---- ---- ---- 36.17 -.16 36.33 6150 ---- ---- ---- ---- 35.74 -.15 35.89 6200 ---- ---- ---- ---- 35.30 -.15 35.45 6250 ---- ---- ---- ---- 34.86 -.15 35.01 6300 ---- ---- ---- ---- 34.43 -.15 34.58 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 37.93 -.15 38.08 5900 ---- ---- ---- ---- 37.50 -.15 37.65 5950 ---- ---- ---- ---- 37.06 -.15 37.21 6000 ---- ---- ---- ---- 36.63 -.15 36.78 6050 ---- ---- ---- ---- 36.20 -.15 36.35 6100 ---- ---- ---- ---- 35.78 -.14 35.92 6150 ---- ---- ---- ---- 35.35 -.15 35.50 6200 ---- ---- ---- ---- 34.93 -.15 35.08 6250 ---- ---- ---- ---- 34.51 -.15 34.66 6300 ---- ---- ---- ---- 34.09 -.15 34.24 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 37.70 -.12 37.82 5900 ---- ---- ---- ---- 37.28 -.12 37.40 5950 ---- ---- ---- ---- 36.85 -.12 36.97 6000 ---- ---- ---- ---- 36.43 -.12 36.55 6050 ---- ---- ---- ---- 36.01 -.12 36.13 6100 ---- ---- ---- ---- 35.59 -.12 35.71 6150 ---- ---- ---- ---- 35.18 -.12 35.30 6200 ---- ---- ---- ---- 34.76 -.13 34.89 6250 ---- ---- ---- ---- 34.36 -.12 34.48 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 37.41 -.09 37.50 5850 ---- ---- ---- ---- 36.99 -.09 37.08 5900 ---- ---- ---- ---- 36.58 -.09 36.67 5950 ---- ---- ---- ---- 36.17 -.09 36.26 6000 ---- ---- ---- ---- 35.76 -.09 35.85 6050 ---- ---- ---- ---- 35.35 -.09 35.44 6100 ---- ---- ---- ---- 34.94 -.10 35.04 6150 ---- ---- ---- ---- 34.54 -.10 34.64 6200 ---- ---- ---- ---- 34.14 -.10 34.24 6250 ---- ---- ---- ---- 33.75 -.09 33.84 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 36.83 -.08 36.91 5850 ---- ---- ---- ---- 36.43 -.08 36.51 5900 ---- ---- ---- ---- 36.03 -.08 36.11 5950 ---- ---- ---- ---- 35.64 -.07 35.71 6000 ---- ---- ---- ---- 35.24 -.08 35.32 6050 ---- ---- ---- ---- 34.85 -.08 34.93 6100 ---- ---- ---- ---- 34.46 -.08 34.54 6150 ---- ---- ---- ---- 34.08 -.07 34.15 6200 ---- ---- ---- ---- 33.69 -.08 33.77 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 37.04 UNCH 37.04 5800 ---- ---- ---- ---- 36.65 +.01 36.64 5850 ---- ---- ---- ---- 36.25 UNCH 36.25 5900 ---- ---- ---- ---- 35.86 UNCH 35.86 5950 ---- ---- ---- ---- 35.47 UNCH 35.47 6000 ---- ---- ---- ---- 35.08 UNCH 35.08 6050 ---- ---- ---- ---- 34.70 UNCH 34.70 6100 ---- ---- ---- ---- 34.32 UNCH 34.32 6150 ---- ---- ---- ---- 33.94 UNCH 33.94 6200 ---- ---- ---- ---- 33.56 UNCH 33.56 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 36.49 -.05 36.54 5800 ---- ---- ---- ---- 36.10 -.05 36.15 5850 ---- ---- ---- ---- 35.71 -.05 35.76 5900 ---- ---- ---- ---- 35.32 -.06 35.38 5950 ---- ---- ---- ---- 34.94 -.05 34.99 6000 ---- ---- ---- ---- 34.56 -.05 34.61 6050 ---- ---- ---- ---- 34.18 -.05 34.23 6100 ---- ---- ---- ---- 33.80 -.06 33.86 6150 ---- ---- ---- ---- 33.43 -.05 33.48 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 36.45 -.10 36.55 5750 ---- ---- ---- ---- 36.07 -.10 36.17 5800 ---- ---- ---- ---- 35.69 -.09 35.78 5850 ---- ---- ---- ---- 35.31 -.09 35.40 5900 ---- ---- ---- ---- 34.93 -.10 35.03 5950 ---- ---- ---- ---- 34.55 -.10 34.65 6000 ---- ---- ---- ---- 34.18 -.10 34.28 6050 ---- ---- ---- ---- 33.81 -.10 33.91 6100 ---- ---- ---- ---- 33.44 -.10 33.54 6150 ---- ---- ---- ---- 33.08 -.10 33.18 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 6.75 -.36 7.11 10050 ---- ---- ---- ---- 7.25 -.36 7.61 10100 ---- ---- ---- ---- 7.75 -.36 8.11 10150 ---- ---- ---- ---- 8.25 -.36 8.61 10200 ---- ---- ---- ---- 8.75 -.36 9.11 10250 ---- ---- ---- ---- 9.25 -.36 9.61 10300 ---- ---- ---- ---- 9.75 -.36 10.11 10350 ---- ---- ---- ---- 10.25 -.36 10.61 10400 ---- ---- ---- ---- 10.75 -.36 11.11 10450 ---- ---- ---- ---- 11.25 -.36 11.61 10500 ---- ---- ---- ---- 11.75 -.36 12.11 10550 ---- ---- ---- ---- 12.25 -.36 12.61 10600 ---- ---- ---- ---- 12.75 -.36 13.11 10650 ---- ---- ---- ---- 13.25 -.36 13.61 10700 ---- ---- ---- ---- 13.75 -.36 14.11 10750 ---- ---- ---- ---- 14.25 -.36 14.61 10800 ---- ---- ---- ---- 14.75 -.36 15.11 10850 ---- ---- ---- ---- 15.25 -.36 15.61 10900 ---- ---- ---- ---- 15.75 -.36 16.11 10950 ---- ---- ---- ---- 16.25 -.36 16.61 11000 ---- ---- ---- ---- 16.75 -.36 17.11 11050 ---- ---- ---- ---- 17.25 -.36 17.61 11100 ---- ---- ---- ---- 17.75 -.36 18.11 11150 ---- ---- ---- ---- 18.25 -.36 18.61 11200 ---- ---- ---- ---- 18.75 -.36 19.11 11250 ---- ---- ---- ---- 19.25 -.36 19.61 11300 ---- ---- ---- ---- 19.75 -.36 20.11 11350 ---- ---- ---- ---- 20.25 -.36 20.61 11400 ---- ---- ---- ---- 20.75 -.36 21.11 11450 ---- ---- ---- ---- 21.25 -.36 21.61 11500 ---- ---- ---- ---- 21.75 -.36 22.11 11550 ---- ---- ---- ---- 22.25 -.36 22.61 11600 ---- ---- ---- ---- 22.75 -.36 23.11 11650 ---- ---- ---- ---- 23.25 -.36 23.61 11700 ---- ---- ---- ---- 23.75 -.36 24.11 11750 ---- ---- ---- ---- 24.25 -.36 24.61 11800 ---- ---- ---- ---- 24.75 -.36 25.11 11850 ---- ---- ---- ---- 25.25 -.36 25.61 11900 ---- ---- ---- ---- 25.75 -.36 26.11 11950 ---- ---- ---- ---- 26.25 -.36 26.61 12000 ---- ---- ---- ---- 26.75 -.36 27.11 500 ---- ---- ---- ---- .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 UNCH .01 8900 ---- ---- ---- ---- .01 UNCH .01 8950 ---- ---- ---- ---- .01 UNCH .01 9000 ---- ---- ---- ---- .01 UNCH .01 100 9050 ---- ---- ---- ---- .01 UNCH .01 9100 ---- ---- ---- ---- .01 UNCH .01 9150 ---- ---- ---- ---- .01 UNCH .01 9200 ---- ---- ---- ---- .01 UNCH .01 9250 ---- ---- ---- ---- .01 UNCH .01 9300 ---- ---- ---- ---- .01 -.10 .11 9350 ---- ---- ---- ---- .25 -.36 .61 9400 ---- ---- ---- ---- .75 -.36 1.11 9450 ---- ---- ---- ---- 1.25 -.36 1.61 9500 ---- ---- ---- ---- 1.75 -.36 2.11 9550 ---- ---- ---- ---- 2.25 -.36 2.61 9600 ---- ---- ---- ---- 2.75 -.36 3.11 9650 ---- ---- ---- ---- 3.25 -.36 3.61 9700 ---- ---- ---- ---- 3.75 -.36 4.11 9750 ---- ---- ---- ---- 4.25 -.36 4.61 9800 ---- ---- ---- ---- 4.75 -.36 5.11 9850 ---- ---- ---- ---- 5.25 -.36 5.61 9900 ---- ---- ---- ---- 5.75 -.36 6.11 9950 ---- ---- ---- ---- 6.25 -.36 6.61 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 2.53 -.74 3.27 10050 ---- ---- ---- ---- 2.75 -.77 3.52 10100 ---- ---- ---- ---- 2.99 -.80 3.79 10150 ---- ---- ---- ---- 3.23 -.84 4.07 10200 ---- ---- ---- ---- 3.49 -.86 4.35 10250 ---- ---- ---- ---- 3.76 -.89 4.65 10300 ---- ---- ---- ---- 4.04 -.92 4.96 10350 ---- ---- ---- ---- 4.33 -.95 5.28 10400 ---- ---- ---- ---- 4.63 -.98 5.61 10450 ---- ---- ---- ---- 4.94 -1.01 5.95 10500 ---- ---- ---- ---- 5.27 -1.03 6.30 10550 ---- ---- ---- ---- 5.60 -1.06 6.66 10600 ---- ---- ---- ---- 5.95 -1.07 7.02 10650 ---- ---- ---- ---- 6.30 -1.10 7.40 10700 ---- ---- ---- ---- 6.66 -1.12 7.78 10750 ---- ---- ---- ---- 7.04 -1.13 8.17 10800 ---- ---- ---- ---- 7.42 -1.15 8.57 10850 ---- ---- ---- ---- 7.80 -1.18 8.98 10900 ---- ---- ---- ---- 8.20 -1.19 9.39 10950 ---- ---- ---- ---- 8.61 -1.20 9.81 11000 ---- ---- ---- ---- 9.02 -1.21 10.23 11050 ---- ---- ---- ---- 9.43 -1.23 10.66 11100 ---- ---- ---- ---- 9.86 -1.24 11.10 11150 ---- ---- ---- ---- 10.29 -1.25 11.54 11200 ---- ---- ---- ---- 10.72 -1.27 11.99 11250 ---- ---- ---- ---- 11.17 -1.27 12.44 11300 ---- ---- ---- ---- 11.61 -1.28 12.89 11350 ---- ---- ---- ---- 12.06 -1.29 13.35 11400 ---- ---- ---- ---- 12.52 -1.29 13.81 11450 ---- ---- ---- ---- 12.98 -1.30 14.28 11500 ---- ---- ---- ---- 13.44 -1.30 14.74 11550 ---- ---- ---- ---- 13.90 -1.31 15.21 11600 ---- ---- ---- ---- 14.37 -1.32 15.69 11650 ---- ---- ---- ---- 14.84 -1.32 16.16 11700 ---- ---- ---- ---- 15.32 -1.32 16.64 11750 ---- ---- ---- ---- 15.79 -1.33 17.12 11800 ---- ---- ---- ---- 16.27 -1.33 17.60 11850 ---- ---- ---- ---- 16.75 -1.34 18.09 11900 ---- ---- ---- ---- 17.24 -1.33 18.57 11950 ---- ---- ---- ---- 17.72 -1.34 19.06 500 ---- ---- ---- ---- .01 UNCH .01 5650 ---- ---- ---- ---- .01 UNCH .01 5700 ---- ---- ---- ---- .01 UNCH .01 5750 ---- ---- ---- ---- .01 UNCH .01 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 6450 ---- ---- ---- ---- .01 UNCH .01 6500 ---- ---- ---- ---- .01 UNCH .01 6600 ---- ---- ---- ---- .01 UNCH .01 6650 ---- ---- ---- ---- .01 UNCH .01 6700 ---- ---- ---- ---- .01 UNCH .01 6750 ---- ---- ---- ---- .01 UNCH .01 6800 ---- ---- ---- ---- .01 UNCH .01 6850 ---- ---- ---- ---- .01 UNCH .01 6900 ---- ---- ---- ---- .01 UNCH .01 6950 ---- ---- ---- ---- .01 UNCH .01 7000 ---- ---- ---- ---- .01 UNCH .01 7050 ---- ---- ---- ---- .01 UNCH .01 7100 ---- ---- ---- ---- .01 UNCH .01 7150 ---- ---- ---- ---- .01 UNCH .01 7200 ---- ---- ---- ---- .01 UNCH .01 7450 ---- ---- ---- ---- .01 UNCH .01 7500 ---- ---- ---- ---- .01 UNCH .01 7550 ---- ---- ---- ---- .01 UNCH .01 7600 ---- ---- ---- ---- .01 UNCH .01 7650 ---- ---- ---- ---- .01 UNCH .01 7700 ---- ---- ---- ---- .01 UNCH .01 7750 ---- ---- ---- ---- .01 UNCH .01 7800 ---- ---- ---- ---- .01 UNCH .01 7850 ---- ---- ---- ---- .01 UNCH .01 7900 ---- ---- ---- ---- .01 UNCH .01 7950 ---- ---- ---- ---- .01 UNCH .01 8000 ---- ---- ---- ---- .01 UNCH .01 8050 ---- ---- ---- ---- .01 UNCH .01 8100 ---- ---- ---- ---- .01 -.01 .02 8150 ---- ---- ---- ---- .01 -.01 .02 8200 ---- ---- ---- ---- .01 -.02 .03 8250 ---- ---- ---- ---- .01 -.02 .03 8300 ---- ---- ---- ---- .02 -.02 .04 8350 ---- ---- ---- ---- .02 -.03 .05 8400 ---- ---- ---- ---- .03 -.03 .06 8450 ---- ---- ---- ---- .03 -.04 .07 8500 ---- ---- ---- ---- .04 -.05 .09 8550 ---- ---- ---- ---- .05 -.06 .11 8600 ---- ---- ---- ---- .06 -.07 .13 8650 ---- ---- ---- ---- .08 -.07 .15 8700 ---- ---- ---- ---- .09 -.08 .17 8750 ---- ---- ---- ---- .11 -.09 .20 8800 ---- ---- ---- ---- .13 -.11 .24 8850 ---- ---- ---- ---- .15 -.12 .27 8900 ---- ---- ---- ---- .18 -.14 .32 8950 ---- ---- ---- ---- .21 -.16 .37 9000 ---- ---- ---- ---- .25 -.17 .42 100 9050 ---- ---- ---- ---- .29 -.19 .48 9100 ---- ---- ---- ---- .33 -.21 .54 9150 ---- ---- ---- ---- .38 -.24 .62 9200 ---- ---- ---- ---- .44 -.26 .70 9250 ---- ---- ---- ---- .50 -.28 .78 9300 ---- ---- ---- ---- .58 -.30 .88 9350 ---- ---- ---- ---- .65 -.33 .98 9400 ---- ---- ---- ---- .74 -.36 1.10 9450 ---- ---- ---- ---- .83 -.39 1.22 9500 ---- ---- ---- ---- .94 -.41 1.35 9550 ---- ---- ---- ---- 1.05 -.45 1.50 9600 ---- ---- ---- ---- 1.17 -.48 1.65 9650 ---- ---- ---- ---- 1.30 -.51 1.81 9700 ---- ---- ---- ---- 1.44 -.55 1.99 9750 ---- ---- ---- ---- 1.60 -.57 2.17 9800 ---- ---- ---- ---- 1.76 -.61 2.37 9850 ---- ---- ---- ---- 1.94 -.64 2.58 9900 ---- ---- ---- ---- 2.12 -.68 2.80 9950 ---- ---- ---- ---- 2.32 -.71 3.03 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 6.28 -.57 6.85 10050 ---- ---- ---- ---- 6.54 -.58 7.12 10100 ---- ---- ---- ---- 6.80 -.60 7.40 10150 ---- ---- ---- ---- 7.08 -.60 7.68 10200 ---- ---- ---- ---- 7.35 -.62 7.97 10250 ---- ---- ---- ---- 7.64 -.63 8.27 10300 ---- ---- ---- ---- 7.93 -.64 8.57 10350 ---- ---- ---- ---- 8.22 -.66 8.88 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 -.01 .02 6400 ---- ---- ---- ---- .01 -.01 .02 6450 ---- ---- ---- ---- .02 UNCH .02 7500 ---- ---- ---- ---- .22 -.05 .27 7550 ---- ---- ---- ---- .24 -.06 .30 7600 ---- ---- ---- ---- .27 -.06 .33 7650 ---- ---- ---- ---- .30 -.06 .36 7700 ---- ---- ---- ---- .33 -.07 .40 7750 ---- ---- ---- ---- .36 -.08 .44 7800 ---- ---- ---- ---- .40 -.08 .48 7850 ---- ---- ---- ---- .43 -.09 .52 7900 ---- ---- ---- ---- .47 -.10 .57 7950 ---- ---- ---- ---- .52 -.10 .62 8000 ---- ---- ---- ---- .56 -.12 .68 8050 ---- ---- ---- ---- .61 -.12 .73 8100 ---- ---- ---- ---- .67 -.12 .79 8150 ---- ---- ---- ---- .72 -.14 .86 8200 ---- ---- ---- ---- .78 -.15 .93 8250 ---- ---- ---- ---- .85 -.15 1.00 8300 ---- ---- ---- ---- .92 -.16 1.08 8350 ---- ---- ---- ---- .99 -.17 1.16 8400 ---- ---- ---- ---- 1.07 -.17 1.24 8450 ---- ---- ---- ---- 1.15 -.18 1.33 8500 ---- ---- ---- ---- 1.23 -.20 1.43 8550 ---- ---- ---- ---- 1.32 -.21 1.53 8600 ---- ---- ---- ---- 1.41 -.22 1.63 8650 ---- ---- ---- ---- 1.51 -.23 1.74 8700 ---- ---- ---- ---- 1.62 -.24 1.86 8750 ---- ---- ---- ---- 1.72 -.26 1.98 8800 ---- ---- ---- ---- 1.84 -.26 2.10 8850 ---- ---- ---- ---- 1.96 -.27 2.23 8900 ---- ---- ---- ---- 2.08 -.29 2.37 8950 ---- ---- ---- ---- 2.21 -.30 2.51 9000 ---- ---- ---- ---- 2.35 -.31 2.66 9050 ---- ---- ---- ---- 2.49 -.32 2.81 9100 ---- ---- ---- ---- 2.63 -.34 2.97 9150 ---- ---- ---- ---- 2.78 -.35 3.13 9200 ---- ---- ---- ---- 2.94 -.36 3.30 9250 ---- ---- ---- ---- 3.11 -.37 3.48 9300 ---- ---- ---- ---- 3.28 -.38 3.66 9350 ---- ---- ---- ---- 3.45 -.40 3.85 9400 ---- ---- ---- ---- 3.63 -.41 4.04 9450 ---- ---- ---- ---- 3.82 -.42 4.24 9500 ---- ---- ---- ---- 4.01 -.44 4.45 9550 ---- ---- ---- ---- 4.21 -.45 4.66 9600 ---- ---- ---- ---- 4.42 -.46 4.88 9650 ---- ---- ---- ---- 4.63 -.48 5.11 9700 ---- ---- ---- ---- 4.85 -.49 5.34 9750 ---- ---- ---- ---- 5.07 -.50 5.57 9800 ---- ---- ---- ---- 5.30 -.52 5.82 9850 ---- ---- ---- ---- 5.53 -.54 6.07 9900 ---- ---- ---- ---- 5.78 -.54 6.32 9950 ---- ---- ---- ---- 6.02 -.56 6.58 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .07 UNCH .07 6050 ---- ---- ---- ---- .08 UNCH .08 6100 ---- ---- ---- ---- .09 UNCH .09 6150 ---- ---- ---- ---- .10 UNCH .10 6200 ---- ---- ---- ---- .11 UNCH .11 6250 ---- ---- ---- ---- .12 UNCH .12 6300 ---- ---- ---- ---- .13 -.01 .14 6350 ---- ---- ---- ---- .15 UNCH .15 6400 ---- ---- ---- ---- .16 -.01 .17 6450 ---- ---- ---- ---- .18 UNCH .18 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .20 -.01 .21 6000 ---- ---- ---- ---- .22 -.01 .23 6050 ---- ---- ---- ---- .24 -.01 .25 6100 ---- ---- ---- ---- .26 -.01 .27 6150 ---- ---- ---- ---- .29 UNCH .29 6200 ---- ---- ---- ---- .31 -.01 .32 6250 ---- ---- ---- ---- .34 UNCH .34 6300 ---- ---- ---- ---- .36 -.01 .37 6350 ---- ---- ---- ---- .39 -.01 .40 6400 ---- ---- ---- ---- .42 -.01 .43 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .37 -.01 .38 5950 ---- ---- ---- ---- .40 UNCH .40 6000 ---- ---- ---- ---- .43 -.01 .44 6050 ---- ---- ---- ---- .46 -.01 .47 6100 ---- ---- ---- ---- .50 UNCH .50 6150 ---- ---- ---- ---- .53 -.01 .54 6200 ---- ---- ---- ---- .57 -.01 .58 6250 ---- ---- ---- ---- .61 -.01 .62 6300 ---- ---- ---- ---- .65 -.01 .66 6350 ---- ---- ---- ---- .70 UNCH .70 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .60 -.01 .61 5950 ---- ---- ---- ---- .64 -.01 .65 6000 ---- ---- ---- ---- .69 UNCH .69 6050 ---- ---- ---- ---- .73 UNCH .73 6100 ---- ---- ---- ---- .78 UNCH .78 6150 ---- ---- ---- ---- .83 UNCH .83 6200 ---- ---- ---- ---- .88 UNCH .88 6250 ---- ---- ---- ---- .93 UNCH .93 6300 ---- ---- ---- ---- .99 UNCH .99 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- .83 UNCH .83 5900 ---- ---- ---- ---- .88 UNCH .88 5950 ---- ---- ---- ---- .94 UNCH .94 6000 ---- ---- ---- ---- .99 UNCH .99 6050 ---- ---- ---- ---- 1.05 UNCH 1.05 6100 ---- ---- ---- ---- 1.11 UNCH 1.11 6150 ---- ---- ---- ---- 1.17 UNCH 1.17 6200 ---- ---- ---- ---- 1.23 UNCH 1.23 6250 ---- ---- ---- ---- 1.30 UNCH 1.30 6300 ---- ---- ---- ---- 1.37 UNCH 1.37 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.02 UNCH 1.02 5900 ---- ---- ---- ---- 1.08 UNCH 1.08 5950 ---- ---- ---- ---- 1.14 UNCH 1.14 6000 ---- ---- ---- ---- 1.20 UNCH 1.20 6050 ---- ---- ---- ---- 1.27 UNCH 1.27 6100 ---- ---- ---- ---- 1.33 UNCH 1.33 6150 ---- ---- ---- ---- 1.40 UNCH 1.40 6200 ---- ---- ---- ---- 1.47 -.01 1.48 6250 ---- ---- ---- ---- 1.55 UNCH 1.55 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.24 UNCH 1.24 5850 ---- ---- ---- ---- 1.30 -.01 1.31 5900 ---- ---- ---- ---- 1.37 UNCH 1.37 5950 ---- ---- ---- ---- 1.44 UNCH 1.44 6000 ---- ---- ---- ---- 1.52 UNCH 1.52 6050 ---- ---- ---- ---- 1.59 UNCH 1.59 6100 ---- ---- ---- ---- 1.67 UNCH 1.67 6150 ---- ---- ---- ---- 1.75 UNCH 1.75 6200 ---- ---- ---- ---- 1.83 UNCH 1.83 6250 ---- ---- ---- ---- 1.92 UNCH 1.92 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.65 UNCH 1.65 5850 ---- ---- ---- ---- 1.73 UNCH 1.73 5900 ---- ---- ---- ---- 1.81 UNCH 1.81 5950 ---- ---- ---- ---- 1.89 -.01 1.90 6000 ---- ---- ---- ---- 1.98 UNCH 1.98 6050 ---- ---- ---- ---- 2.07 UNCH 2.07 6100 ---- ---- ---- ---- 2.16 -.01 2.17 6150 ---- ---- ---- ---- 2.26 UNCH 2.26 6200 ---- ---- ---- ---- 2.35 -.01 2.36 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.74 -.01 1.75 5800 ---- ---- ---- ---- 1.82 -.01 1.83 5850 ---- ---- ---- ---- 1.91 -.01 1.92 5900 ---- ---- ---- ---- 1.99 -.01 2.00 5950 ---- ---- ---- ---- 2.08 -.01 2.09 6000 ---- ---- ---- ---- 2.18 -.01 2.19 6050 ---- ---- ---- ---- 2.27 -.01 2.28 6100 ---- ---- ---- ---- 2.37 -.01 2.38 6150 ---- ---- ---- ---- 2.47 -.01 2.48 6200 ---- ---- ---- ---- 2.57 -.01 2.58 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 1.86 UNCH 1.86 5800 ---- ---- ---- ---- 1.94 -.01 1.95 5850 ---- ---- ---- ---- 2.03 UNCH 2.03 5900 ---- ---- ---- ---- 2.12 UNCH 2.12 5950 ---- ---- ---- ---- 2.21 -.01 2.22 6000 ---- ---- ---- ---- 2.31 UNCH 2.31 6050 ---- ---- ---- ---- 2.41 UNCH 2.41 6100 ---- ---- ---- ---- 2.51 UNCH 2.51 6150 ---- ---- ---- ---- 2.61 -.01 2.62 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 2.00 UNCH 2.00 5750 ---- ---- ---- ---- 2.09 UNCH 2.09 5800 ---- ---- ---- ---- 2.18 UNCH 2.18 5850 ---- ---- ---- ---- 2.28 UNCH 2.28 5900 ---- ---- ---- ---- 2.37 UNCH 2.37 5950 ---- ---- ---- ---- 2.47 UNCH 2.47 6000 ---- ---- ---- ---- 2.58 +.01 2.57 6050 ---- ---- ---- ---- 2.68 UNCH 2.68 6100 ---- ---- ---- ---- 2.79 UNCH 2.79 6150 ---- ---- ---- ---- 2.90 UNCH 2.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 ECG NOV 22 30 EVT OPT ON GC SYN FT CALL 1625 ---- ---- ---- 19.00B 20.00 ---- ---- 1650 ---- ---- ---- 18.75B 20.00 ---- ---- 1675 ---- ---- ---- 19.00B 20.00 ---- ---- 1700 ---- ---- ---- 18.75B 20.00 ---- ---- 1720 ---- ---- ---- 19.00B 20.00 ---- ---- 1730 ---- ---- ---- 19.25B 20.00 ---- ---- 1740 ---- ---- ---- 19.25B 20.00 ---- ---- 1750 ---- ---- ---- 17.75A 20.00 ---- ---- 1760 ---- ---- ---- 1.50A .00 ---- ---- 1770 8.00 16.25B .50A .50A .00 ---- 53 ---- 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 53 ECG NOV 22 30 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 ---- ---- ---- 18.50B 20.00 ---- ---- 1770 7.50 19.50B 3.75A 3.75A 20.00 ---- 5 ---- 1780 ---- ---- ---- 11.50A 20.00 ---- ---- 1790 ---- ---- ---- 19.50B 20.00 ---- ---- 1800 ---- ---- ---- 19.50B 20.00 ---- ---- 1825 ---- ---- ---- 18.75B 20.00 ---- ---- 1850 ---- ---- ---- 18.75B 20.00 ---- ---- 1875 ---- ---- ---- 18.75B 20.00 ---- ---- 1900 ---- ---- ---- 18.75B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 ECH NOV 22 30 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 ---- ---- 345 ---- ---- ---- 19.25B 20.00 ---- ---- 350 ---- ---- ---- 19.25B 20.00 ---- ---- 355 ---- ---- ---- 19.25A 20.00 ---- ---- 360 ---- ---- ---- 15.50A 20.00 ---- ---- 365 9.25 19.50B 8.50A 19.50B 20.00 ---- 2 ---- 370 ---- ---- ---- 3.00A 20.00 ---- ---- 375 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 385 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 ECH NOV 22 30 EVT OPT ON HG SYN FT PUT 310 ---- ---- ---- .50A .00 ---- ---- 320 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 345 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 355 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 ---- ---- ---- 19.50B 20.00 ---- ---- 380 ---- ---- ---- 19.50B 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 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECI NOV 22 30 EVT OPT ON SI SYN FT CALL 1600 ---- ---- ---- 19.00B 20.00 ---- ---- 1700 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 18.75B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 18.75B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 17.75A 20.00 ---- ---- 2150 ---- ---- ---- 7.25A 20.00 ---- ---- 2200 ---- ---- ---- 14.25B .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- 2600 ---- ---- ---- .50A .00 ---- ---- 2700 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ECI NOV 22 30 EVT OPT ON SI SYN FT PUT 1600 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2100 3.00 3.00 .50A .50A .00 ---- 1 ---- 2150 12.50 12.50 .50A .50A .00 ---- 1 ---- 2200 ---- ---- ---- 5.75A 20.00 ---- ---- 2250 ---- ---- ---- 19.50B 20.00 ---- ---- 2300 ---- ---- ---- 19.00B 20.00 ---- ---- 2350 ---- ---- ---- 19.00B 20.00 ---- ---- 2400 ---- ---- ---- 19.00B 20.00 ---- ---- 2500 ---- ---- ---- 18.75B 20.00 ---- ---- 2600 ---- ---- ---- 18.75B 20.00 ---- ---- 2700 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 *** END OF REPORT ***