FINAL PRE-CLEARING PRICES AS OF 10/24/22 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD FEB23 1670.2 1670.2 1670.2 1670.2 ---- ---- 11 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 4GC Gold Enhanced Delivery Futures OCT22 ---- ---- ---- ---- 1611.7 -2.3 1614.0 NOV22 ---- ---- ---- ---- 1609.2 -2.3 1611.5 DEC22 ---- ---- ---- ---- 1606.6 -2.3 1608.9 FEB23 ---- ---- ---- ---- 1604.4 -2.3 1606.7 APR23 ---- ---- ---- ---- 1601.9 -2.3 1604.2 JUN23 ---- ---- ---- ---- 1594.5 -2.3 1596.8 AUG23 ---- ---- ---- ---- 1590.4 -2.3 1592.7 OCT23 ---- ---- ---- ---- 1586.3 -2.3 1588.6 DEC23 ---- ---- ---- ---- 1582.2 -2.3 1584.5 FEB24 ---- ---- ---- ---- 1580.1 -2.3 1582.4 APR24 ---- ---- ---- ---- 1575.1 -2.3 1577.4 JUN24 ---- ---- ---- ---- 1570.1 -2.3 1572.4 AUG24 ---- ---- ---- ---- 1566.0 -2.3 1568.3 DEC24 ---- ---- ---- ---- 1558.1 -2.3 1560.4 JUN25 ---- ---- ---- ---- 1546.1 -2.3 1548.4 DEC25 ---- ---- ---- ---- 1534.1 -2.3 1536.4 JUN26 ---- ---- ---- ---- 1522.1 -2.3 1524.4 DEC26 ---- ---- ---- ---- 1514.1 -2.3 1516.4 JUN27 ---- ---- ---- ---- 1504.1 -2.3 1506.4 DEC27 ---- ---- ---- ---- 1494.1 -2.3 1496.4 JUN28 ---- ---- ---- ---- 1484.1 -2.3 1486.4 AEP Aluminium European Premium Metal Bulletin (25mt-du OCT22 ---- ---- ---- ---- 240.45 -1.45 241.90 888 NOV22 ---- ---- ---- ---- 250.00 UNCH 250.00 909 DEC22 ---- ---- ---- ---- 248.69 UNCH 248.69 788 JAN23 ---- ---- ---- ---- 200.00 UNCH 200.00 20 399 FEB23 ---- ---- ---- ---- 200.00 UNCH 200.00 20 379 MAR23 ---- ---- ---- ---- 200.00 UNCH 200.00 20 613 APR23 ---- ---- ---- ---- 200.00 UNCH 200.00 20 430 MAY23 ---- ---- ---- ---- 200.00 UNCH 200.00 20 430 JUN23 ---- ---- ---- ---- 200.00 UNCH 200.00 20 430 JLY23 ---- ---- ---- ---- 180.00 UNCH 180.00 140 AUG23 ---- ---- ---- ---- 180.00 UNCH 180.00 140 SEP23 ---- ---- ---- ---- 180.00 UNCH 180.00 140 OCT23 ---- ---- ---- ---- 180.00 UNCH 180.00 120 NOV23 ---- ---- ---- ---- 180.00 UNCH 180.00 120 DEC23 ---- ---- ---- ---- 180.00 UNCH 180.00 117 TOTAL EST.VOL VOLUME OPEN INT TOTAL 120 6043 ALA Alumina FOB Australia (Platts) Futures OCT22 ---- ---- ---- ---- 315.99 -.15 316.14 115 NOV22 ---- ---- ---- ---- 330.00 UNCH 330.00 115 DEC22 ---- ---- ---- ---- 330.00 UNCH 330.00 115 JAN23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 FEB23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 MAR23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 APR23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 MAY23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 JUN23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 JLY23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 AUG23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 SEP23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 OCT23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 NOV23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 DEC23 ---- ---- ---- ---- 330.00 UNCH 330.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 945 ALI PHYSICAL ALUMINUM FUTURES OCT22 ---- ---- ---- ---- 2192.75 -30.75 2223.50 2 2 NOV22 ---- ---- ---- ---- 2187.50 -37.75 22 2225.25 18 34 DEC22 2211.00 2211.00 2209.25 2202.00A 2201.50 -32.25 107 2233.75 35 313 JAN23 2251.25 2258.75B 2198.50A 2201.50A 2200.25 -31.00 1084 2231.25 763 552 FEB23 2223.00 2224.00 2223.00 2227.75B 2203.75 -31.25 838 2235.00 246 362 MAR23 2209.50 2209.50 2209.50 2233.75B 2209.75 -31.50 4 2241.25 65 APR23 ---- ---- ---- 2277.00B 2220.00 -31.00 2251.00 1 MAY23 ---- ---- ---- ---- 2259.00 -31.00 2290.00 1 JUN23 ---- ---- ---- ---- 2266.00 -31.00 2297.00 JLY23 ---- ---- ---- ---- 2274.00 -31.00 2305.00 AUG23 ---- ---- ---- ---- 2281.00 -31.00 2312.00 SEP23 ---- ---- ---- ---- 2289.00 -31.00 2320.00 OCT23 ---- ---- ---- ---- 2296.00 -31.00 2327.00 NOV23 ---- ---- ---- ---- 2303.00 -31.00 2334.00 DEC23 ---- ---- ---- ---- 2305.25 -31.00 2336.25 JAN24 ---- ---- ---- ---- 2314.25 -31.00 2345.25 FEB24 ---- ---- ---- ---- 2323.25 -31.00 2354.25 MAR24 ---- ---- ---- ---- 2332.25 -31.00 2363.25 APR24 ---- ---- ---- ---- 2339.25 -31.00 2370.25 MAY24 ---- ---- ---- ---- 2344.25 -31.00 2375.25 JUN24 ---- ---- ---- ---- 2350.25 -31.00 2381.25 JLY24 ---- ---- ---- ---- 2358.25 -31.00 2389.25 AUG24 ---- ---- ---- ---- 2366.25 -31.00 2397.25 SEP24 ---- ---- ---- ---- 2374.25 -31.00 2405.25 OCT24 ---- ---- ---- ---- 2382.25 -31.00 2413.25 NOV24 ---- ---- ---- ---- 2390.25 -31.00 2421.25 DEC24 ---- ---- ---- ---- 2382.75 -31.00 2413.75 JAN25 ---- ---- ---- ---- 2389.75 -31.00 2420.75 FEB25 ---- ---- ---- ---- 2396.75 -31.00 2427.75 MAR25 ---- ---- ---- ---- 2403.75 -31.00 2434.75 APR25 ---- ---- ---- ---- 2412.75 -31.00 2443.75 MAY25 ---- ---- ---- ---- 2421.75 -31.00 2452.75 JUN25 ---- ---- ---- ---- 2429.75 -31.00 2460.75 JLY25 ---- ---- ---- ---- 2438.75 -31.00 2469.75 AUG25 ---- ---- ---- ---- 2446.75 -31.00 2477.75 SEP25 ---- ---- ---- ---- 2454.75 -31.00 2485.75 OCT25 ---- ---- ---- ---- 2462.75 -31.00 2493.75 NOV25 ---- ---- ---- ---- 2469.75 -31.00 2500.75 DEC25 ---- ---- ---- ---- 2477.75 -31.00 2508.75 JAN26 ---- ---- ---- ---- 2485.75 -31.00 2516.75 FEB26 ---- ---- ---- ---- 2493.75 -31.00 2524.75 MAR26 ---- ---- ---- ---- 2501.75 -31.00 2532.75 APR26 ---- ---- ---- ---- 2510.75 -31.00 2541.75 MAY26 ---- ---- ---- ---- 2518.75 -31.00 2549.75 JUN26 ---- ---- ---- ---- 2526.75 -31.00 2557.75 JLY26 ---- ---- ---- ---- 2534.75 -31.00 2565.75 AUG26 ---- ---- ---- ---- 2541.75 -31.00 2572.75 SEP26 ---- ---- ---- ---- 2549.75 -31.00 2580.75 OCT26 ---- ---- ---- ---- 2556.75 -31.00 2587.75 NOV26 ---- ---- ---- ---- 2564.75 -31.00 2595.75 DEC26 ---- ---- ---- ---- 2572.75 -31.00 2603.75 JAN27 ---- ---- ---- ---- 2582.75 -31.00 2613.75 FEB27 ---- ---- ---- ---- 2592.75 -31.00 2623.75 MAR27 ---- ---- ---- ---- 2602.75 -31.00 2633.75 APR27 ---- ---- ---- ---- 2613.75 -31.00 2644.75 MAY27 ---- ---- ---- ---- 2623.75 -31.00 2654.75 JUN27 ---- ---- ---- ---- 2633.75 -31.00 2664.75 JLY27 ---- ---- ---- ---- 2641.75 -31.00 2672.75 AUG27 ---- ---- ---- ---- 2655.75 -31.00 2686.75 SEP27 ---- ---- ---- ---- 2658.75 -31.00 2689.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2055 1064 1330 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) OCT22 ---- ---- ---- ---- .20904 -.00100 .21004 2964 NOV22 ---- ---- ---- ---- .20250 UNCH .20250 1 2209 DEC22 .20500 .20500 .20500 .20500 .20500 UNCH 10 .20500 2188 JAN23 ---- ---- ---- ---- .22500 UNCH .22500 55 2874 FEB23 ---- ---- ---- ---- .22500 UNCH .22500 85 2841 MAR23 ---- ---- ---- ---- .22500 UNCH .22500 85 2773 APR23 ---- ---- ---- ---- .22500 UNCH .22500 45 2498 MAY23 ---- ---- ---- ---- .22500 UNCH .22500 45 2180 JUN23 ---- ---- ---- ---- .22500 UNCH .22500 45 2372 JLY23 ---- ---- ---- ---- .22564 UNCH .22564 1652 AUG23 ---- ---- ---- ---- .22564 UNCH .22564 1890 SEP23 ---- ---- ---- ---- .22564 UNCH .22564 1562 OCT23 ---- ---- ---- ---- .22750 +.00186 .22564 878 NOV23 ---- ---- ---- ---- .22564 UNCH .22564 919 DEC23 ---- ---- ---- ---- .22564 UNCH .22564 812 JAN24 ---- ---- ---- ---- .21574 UNCH .21574 72 FEB24 ---- ---- ---- ---- .21574 UNCH .21574 72 MAR24 ---- ---- ---- ---- .21574 UNCH .21574 72 APR24 ---- ---- ---- ---- .21574 UNCH .21574 47 MAY24 ---- ---- ---- ---- .21574 UNCH .21574 47 JUN24 ---- ---- ---- ---- .21574 UNCH .21574 47 JLY24 ---- ---- ---- ---- .21574 UNCH .21574 42 AUG24 ---- ---- ---- ---- .21574 UNCH .21574 42 SEP24 ---- ---- ---- ---- .21574 UNCH .21574 42 OCT24 ---- ---- ---- ---- .21574 UNCH .21574 42 NOV24 ---- ---- ---- ---- .21574 UNCH .21574 42 DEC24 ---- ---- ---- ---- .21574 UNCH .21574 42 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 361 31221 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu NOV22 ---- ---- ---- ---- 375.00 UNCH 375.00 1010 DEC22 ---- ---- ---- ---- 380.00 UNCH 380.00 719 JAN23 ---- ---- ---- ---- 400.00 UNCH 400.00 1 555 FEB23 ---- ---- ---- ---- 400.00 UNCH 400.00 1 554 MAR23 ---- ---- ---- ---- 400.00 UNCH 400.00 51 532 APR23 420.00 420.00 420.00 420.00 420.00 +5.00 3 415.00 50 429 MAY23 ---- ---- ---- ---- 420.00 +5.00 415.00 50 429 JUN23 ---- ---- ---- ---- 420.00 +5.00 415.00 50 432 JLY23 ---- ---- ---- ---- 420.00 +5.00 415.00 50 400 AUG23 ---- ---- ---- ---- 420.00 +5.00 415.00 50 400 SEP23 ---- ---- ---- ---- 420.00 +5.00 415.00 50 400 OCT23 ---- ---- ---- ---- 420.00 +5.00 415.00 50 368 NOV23 ---- ---- ---- ---- 420.00 +5.00 415.00 50 368 DEC23 ---- ---- ---- ---- 420.00 +5.00 415.00 290 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 453 6886 COB Cobalt Metal (Fastmarkets) Futures OCT22 ---- ---- ---- ---- 25.89 UNCH 25.89 320 NOV22 ---- ---- ---- ---- 25.00 UNCH 25.00 299 DEC22 ---- ---- ---- ---- 24.50 -1.25 25.75 335 JAN23 ---- 25.65B ---- 25.65B 25.65 +1.40 24.25 294 FEB23 ---- ---- ---- ---- 23.60 -.40 24.00 295 MAR23 ---- ---- ---- ---- 23.60 -.15 23.75 319 APR23 ---- ---- ---- ---- 23.50 UNCH 23.50 20 332 MAY23 ---- ---- ---- ---- 23.50 UNCH 23.50 20 333 JUN23 ---- ---- ---- ---- 23.50 UNCH 23.50 20 344 JLY23 ---- ---- ---- ---- 23.50 UNCH 23.50 282 AUG23 ---- ---- ---- ---- 23.50 UNCH 23.50 276 SEP23 ---- ---- ---- ---- 23.50 UNCH 23.50 309 OCT23 ---- ---- ---- ---- 23.50 UNCH 23.50 324 NOV23 ---- ---- ---- ---- 23.50 UNCH 23.50 324 DEC23 ---- ---- ---- ---- 23.50 UNCH 23.50 283 JAN24 ---- ---- ---- ---- 23.40 UNCH 23.40 266 FEB24 ---- ---- ---- ---- 23.40 UNCH 23.40 283 MAR24 ---- ---- ---- ---- 23.40 UNCH 23.40 279 APR24 ---- ---- ---- ---- 23.40 UNCH 23.40 50 299 MAY24 ---- ---- ---- ---- 23.40 UNCH 23.40 50 294 JUN24 ---- ---- ---- ---- 23.40 UNCH 23.40 50 277 JLY24 ---- ---- ---- ---- 23.40 UNCH 23.40 114 AUG24 ---- ---- ---- ---- 23.40 UNCH 23.40 114 SEP24 ---- ---- ---- ---- 23.40 UNCH 23.40 169 OCT24 ---- ---- ---- ---- 23.40 UNCH 23.40 148 NOV24 ---- ---- ---- ---- 23.40 UNCH 23.40 148 DEC24 ---- ---- ---- ---- 23.40 UNCH 23.40 40 JAN25 ---- ---- ---- ---- 23.40 UNCH 23.40 112 FEB25 ---- ---- ---- ---- 23.40 UNCH 23.40 112 MAR25 ---- ---- ---- ---- 23.40 UNCH 23.40 186 APR25 ---- ---- ---- ---- 23.40 UNCH 23.40 106 MAY25 ---- ---- ---- ---- 23.40 UNCH 23.40 106 JUN25 ---- ---- ---- ---- 23.40 UNCH 23.40 32 JLY25 ---- ---- ---- ---- 23.40 UNCH 23.40 25 AUG25 ---- ---- ---- ---- 23.40 UNCH 23.40 25 SEP25 ---- ---- ---- ---- 23.40 UNCH 23.40 25 OCT25 ---- ---- ---- ---- 23.40 UNCH 23.40 25 NOV25 ---- ---- ---- ---- 23.40 UNCH 23.40 25 DEC25 ---- ---- ---- ---- 23.40 UNCH 23.40 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 210 7904 EDP Aluminium European Premium Duty-Paid (Metal Bullet OCT22 ---- ---- ---- ---- 323.36 -1.31 324.67 2443 NOV22 ---- ---- ---- ---- 273.57 UNCH 273.57 63 2239 DEC22 ---- ---- ---- ---- 270.00 UNCH 270.00 83 2066 JAN23 ---- ---- ---- ---- 272.27 UNCH 272.27 11 1155 FEB23 ---- ---- ---- ---- 272.27 UNCH 272.27 11 1163 MAR23 ---- ---- ---- ---- 272.27 UNCH 272.27 11 1213 APR23 ---- ---- ---- ---- 272.27 UNCH 272.27 11 1271 MAY23 ---- ---- ---- ---- 272.27 UNCH 272.27 11 1271 JUN23 ---- ---- ---- ---- 272.27 UNCH 272.27 11 1271 JLY23 ---- ---- ---- ---- 275.00 UNCH 275.00 5 1083 AUG23 ---- ---- ---- ---- 275.00 UNCH 275.00 5 1093 SEP23 ---- ---- ---- ---- 275.00 UNCH 275.00 5 1085 OCT23 ---- ---- ---- ---- 275.00 UNCH 275.00 5 1010 NOV23 ---- ---- ---- ---- 275.00 UNCH 275.00 5 910 DEC23 ---- ---- ---- ---- 275.00 UNCH 275.00 5 910 TOTAL EST.VOL VOLUME OPEN INT TOTAL 242 20183 EHR North European Hot-Rolled Coil Steel (Argus) Futur OCT22 690.00 690.00 687.00 690.00B 690.00 -3.00 6 693.00 920 NOV22 ---- ---- ---- ---- 650.00 UNCH 650.00 50 569 DEC22 675.00 675.00 675.00 675.00 675.00 UNCH 5 675.00 51 547 JAN23 690.00 690.00 678.00 678.00 678.00 -2.00 7 680.00 505 FEB23 700.00 700.00 683.00 685.00 685.00 UNCH 12 685.00 9 898 MAR23 710.00 710.00 710.00 703.00A 710.00 +10.00 3 700.00 698 APR23 ---- ---- ---- ---- 715.00 +10.00 705.00 187 MAY23 ---- ---- ---- ---- 725.00 +10.00 715.00 241 JUN23 ---- ---- ---- ---- 735.00 +10.00 725.00 384 JLY23 ---- ---- ---- ---- 750.00 +10.00 740.00 342 AUG23 ---- ---- ---- ---- 750.00 +10.00 740.00 42 SEP23 ---- ---- ---- ---- 760.00 +10.00 750.00 337 OCT23 ---- ---- ---- ---- 755.00 +10.00 745.00 12 NOV23 ---- ---- ---- ---- 755.00 +10.00 745.00 12 DEC23 ---- ---- ---- ---- 755.00 +10.00 745.00 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 110 5706 GC Gold Futures OCT22 1662.7 1662.7 1648.7 1653.4B 1648.7 -2.3 29 1651.0 224 530 NOV22 1662.0 1666.3 1643.6 1648.5A 1649.2 -2.3 152 1651.5 639 3630 DEC22 1662.9 1675.5 1648.0 1654.1 1654.1 -2.2 168195 1656.3 271095 358480 FEB23 1676.5 1687.2B 1662.0 1668.2B 1668.1 -2.1 7068 1670.2 7249 49326 APR23 1695.1 1701.6B 1676.8 1680.6A 1682.4 -2.0 755 1684.4 2645 17287 JUN23 1711.8 1716.0B 1691.4A 1699.3B 1697.0 -2.1 763 1699.1 573 7044 AUG23 1717.9 1717.9 1711.0 1709.8A 1711.5 -2.4 72 1713.9 173 2399 OCT23 1725.4 1725.4 1725.4 1730.4B 1725.9 -2.7 18 1728.6 2 701 DEC23 1746.2 1746.2 1746.1 1748.8B 1740.4 -2.5 290 1742.9 1 1428 FEB24 ---- ---- ---- 1762.3B 1754.4 -2.5 1756.9 APR24 ---- ---- ---- ---- 1763.4 -2.5 1765.9 JUN24 ---- ---- ---- ---- 1774.1 -2.5 1776.6 180 AUG24 ---- ---- ---- ---- 1782.6 -2.5 1785.1 DEC24 ---- ---- ---- 1813.2B 1808.6 -1.9 1810.5 136 JUN25 ---- ---- ---- ---- 1829.8 -1.9 1831.7 1 DEC25 ---- ---- ---- ---- 1851.3 -1.9 1853.2 7 JUN26 ---- ---- ---- ---- 1861.3 -1.9 1863.2 DEC26 ---- ---- ---- ---- 1881.0 -1.9 1882.9 2 JUN27 ---- ---- ---- ---- 1891.0 -1.9 1892.9 DEC27 ---- ---- ---- ---- 1908.8 -1.9 1910.7 JUN28 ---- ---- ---- ---- 1918.8 -1.9 1920.7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 177342 282601 441151 GC7 GOLD LONDON GCD MRKR DEC22 ---- ---- ---- ---- 1654.2 +7.0 1647.2 GCK Kilo Gold Futures NOV22 ---- ---- ---- ---- 1390.9 UNCH 1390.9 DEC22 ---- ---- ---- ---- 1392.0 UNCH 1392.0 FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 GCT GOLD TAS FUTURES DEC22 .0 .0 -.1 .0 .0 UNCH 747 .0 FEB23 .0 .0 -.1 -.1 .0 UNCH 393 .0 APR23 ---- ---- ---- ---- .0 UNCH 11 .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1151 GSP OCT 22 LONDON SPOT GOLD 26 ---- ---- ---- ---- 1649.70 -1.70 1651.40 27 ---- ---- ---- ---- 1649.70 -1.70 1651.40 28 ---- ---- ---- ---- 1649.70 -1.68 1651.38 31 ---- ---- ---- ---- 1649.70 -1.68 1651.38 GSP NOV 22 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1649.70 -1.68 1651.38 02 ---- ---- ---- ---- 1649.70 -1.68 1651.38 03 ---- ---- ---- ---- 1649.70 -1.68 1651.38 04 ---- ---- ---- ---- 1649.70 -1.68 1651.38 07 ---- ---- ---- ---- 1649.70 -1.68 1651.38 08 ---- ---- ---- ---- 1649.70 -1.68 1651.38 09 ---- ---- ---- ---- 1649.70 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures OCT22 ---- ---- ---- ---- 225.00 UNCH 225.00 81 NOV22 ---- ---- ---- ---- 220.00 UNCH 220.00 81 DEC22 ---- ---- ---- ---- 220.00 UNCH 220.00 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 293 HG Copper Futures OCT22 3.4930 3.4930 3.4930 3.4725A 3.4795 -.0435 106 3.5230 417 748 NOV22 3.5105 3.5105 3.4450 3.4525B 3.4480 -.0455 186 3.4935 323 2258 DEC22 3.4850 3.5045 3.4225 3.4345 3.4305 -.0440 69864 3.4745 84795 108812 JAN23 3.4740 3.4940 3.4290 3.4295A 3.4290 -.0420 271 3.4710 408 1763 FEB23 3.4225 3.4275 3.4220 3.4280B 3.4235 -.0410 102 3.4645 125 1116 MAR23 3.4700 3.4855 3.4030 3.4200B 3.4170 -.0395 14289 3.4565 19943 47613 APR23 3.4500 3.4500 3.4115 3.4205B 3.4155 -.0380 41 3.4535 24 597 MAY23 3.4545 3.4640B 3.3945 3.4125B 3.4095 -.0365 2357 3.4460 4940 8828 JUN23 3.4495 3.4495 3.4200A 3.3955A 3.4085 -.0355 10 3.4440 5 442 JLY23 3.4200 3.4560B 3.3920A 3.4075B 3.4030 -.0345 801 3.4375 1625 5242 AUG23 3.4370 3.4370 3.4135A 3.3915A 3.4020 -.0345 3 3.4365 24 356 SEP23 3.3920 3.4025 3.3920 3.3980A 3.3975 -.0345 151 3.4320 596 1520 OCT23 3.3950 3.3950 3.3950 3.4045B 3.4005 -.0350 3 3.4355 8 180 NOV23 ---- ---- 3.4155A 3.4140A 3.4005 -.0350 3 3.4355 50 157 DEC23 3.4200 3.4300B 3.3975 3.3955A 3.3925 -.0350 47 3.4275 58 2143 JAN24 ---- ---- 3.4165A 3.4165A 3.3990 -.0350 3.4340 55 FEB24 ---- ---- 3.4180A 3.4175A 3.3950 -.0350 3.4300 38 MAR24 ---- ---- 3.4075A 3.3830A 3.3895 -.0350 23 3.4245 31 149 APR24 ---- ---- 3.4180A 3.4165A 3.3895 -.0350 3.4245 10 10 MAY24 ---- ---- 3.4110A 3.4440B 3.3895 -.0350 3.4245 17 JUN24 ---- ---- ---- 3.4230A 3.3920 -.0350 3.4270 3 JLY24 ---- ---- 3.4170A 3.4410B 3.3880 -.0345 3.4225 2 AUG24 ---- ---- ---- ---- 3.3830 -.0345 3.4175 SEP24 ---- ---- ---- ---- 3.3830 -.0345 3.4175 1 DEC24 ---- ---- ---- ---- 3.3975 -.0345 3.4320 20 MAR25 ---- ---- ---- ---- 3.4225 -.0345 3.4570 MAY25 ---- ---- ---- ---- 3.4450 -.0345 3.4795 JLY25 ---- ---- ---- ---- 3.4680 -.0345 3.5025 SEP25 ---- ---- ---- ---- 3.4920 -.0345 3.5265 DEC25 ---- ---- ---- ---- 3.5165 -.0345 3.5510 MAR26 ---- ---- ---- ---- 3.5330 -.0345 3.5675 MAY26 ---- ---- ---- ---- 3.5460 -.0345 3.5805 JLY26 ---- ---- ---- ---- 3.5465 -.0345 3.5810 SEP26 ---- ---- ---- ---- 3.5590 -.0345 3.5935 DEC26 ---- ---- ---- ---- 3.5715 -.0345 3.6060 1 MAR27 ---- ---- ---- ---- 3.5690 -.0345 3.6035 MAY27 ---- ---- ---- ---- 3.5665 -.0345 3.6010 JLY27 ---- ---- ---- ---- 3.5640 -.0345 3.5985 SEP27 ---- ---- ---- ---- 3.5615 -.0345 3.5960 DEC27 ---- ---- ---- ---- 3.5740 -.0345 3.6085 TOTAL EST.VOL VOLUME OPEN INT TOTAL 88257 113382 182071 HG0 Copper Spot TAS OCT22 .0000 .0000 .0000 .0000 .0000 UNCH 308 .0000 NOV22 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 308 HGF Copper London TAM DEC22 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker DEC22 ---- ---- ---- ---- 3.4435 +.0635 3.3800 HGS Copper Financial Futures OCT22 ---- ---- ---- ---- 3.4619 -.0126 3.4745 1193 NOV22 ---- ---- ---- ---- 3.4463 -.0454 3.4917 1175 DEC22 ---- ---- ---- ---- 3.4304 -.0438 3.4742 784 JAN23 ---- ---- ---- ---- 3.4285 -.0419 3.4704 713 FEB23 ---- ---- ---- ---- 3.4228 -.0409 3.4637 1320 MAR23 ---- ---- ---- ---- 3.4169 -.0393 3.4562 703 APR23 ---- ---- ---- ---- 3.4149 -.0378 3.4527 703 MAY23 ---- ---- ---- ---- 3.4094 -.0364 3.4458 703 JUN23 ---- ---- ---- ---- 3.4080 -.0354 3.4434 703 JLY23 ---- ---- ---- ---- 3.4029 -.0345 3.4374 694 AUG23 ---- ---- ---- ---- 3.4016 -.0345 3.4361 527 SEP23 ---- ---- ---- ---- 3.3978 -.0346 3.4324 527 OCT23 ---- ---- ---- ---- 3.4005 -.0350 3.4355 527 NOV23 ---- ---- ---- ---- 3.3997 -.0350 3.4347 417 DEC23 ---- ---- ---- ---- 3.3932 -.0350 3.4282 791 JAN24 ---- ---- ---- ---- 3.3986 -.0350 3.4336 373 FEB24 ---- ---- ---- ---- 3.3945 -.0350 3.4295 MAR24 ---- ---- ---- ---- 3.3895 -.0350 3.4245 APR24 ---- ---- ---- ---- 3.3895 -.0350 3.4245 MAY24 ---- ---- ---- ---- 3.3897 -.0350 3.4247 JUN24 ---- ---- ---- ---- 3.3916 -.0349 3.4265 JLY24 ---- ---- ---- ---- 3.3875 -.0345 3.4220 AUG24 ---- ---- ---- ---- 3.3830 -.0345 3.4175 SEP24 ---- ---- ---- ---- 3.3830 -.0345 3.4175 DEC24 ---- ---- ---- ---- 3.3975 -.0345 3.4320 MAR25 ---- ---- ---- ---- 3.4225 -.0345 3.4570 MAY25 ---- ---- ---- ---- 3.4450 -.0345 3.4795 JLY25 ---- ---- ---- ---- 3.4680 -.0345 3.5025 SEP25 ---- ---- ---- ---- 3.4920 -.0345 3.5265 DEC25 ---- ---- ---- ---- 3.5165 -.0345 3.5510 MAR26 ---- ---- ---- ---- 3.5330 -.0345 3.5675 MAY26 ---- ---- ---- ---- 3.5460 -.0345 3.5805 JLY26 ---- ---- ---- ---- 3.5465 -.0345 3.5810 SEP26 ---- ---- ---- ---- 3.5590 -.0345 3.5935 DEC26 ---- ---- ---- ---- 3.5715 -.0345 3.6060 MAR27 ---- ---- ---- ---- 3.5690 -.0345 3.6035 MAY27 ---- ---- ---- ---- 3.5665 -.0345 3.6010 JLY27 ---- ---- ---- ---- 3.5640 -.0345 3.5985 SEP27 ---- ---- ---- ---- 3.5615 -.0345 3.5960 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11853 HGT COPPER TAS FUTURES DEC22 .0000 .0025B .0000 .0025B .0000 UNCH 696 .0000 MAR23 .0000 .0010B .0000 .0010B .0000 UNCH 16 .0000 MAY23 ---- .0005B ---- .0005B .0000 UNCH 7 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 719 HRC NYMEX STEEL FUTURES OCT22 758.00 758.00 757.00 757.00 757.00 -5.00 30 762.00 35 3299 NOV22 728.00 728.00 711.00 715.00 715.00 -13.00 99 728.00 521 3860 DEC22 716.00 716.00 700.00 705.00A 705.00 -17.00 125 722.00 177 2830 JAN23 721.00 721.00 705.00 708.00B 706.00 -19.00 76 725.00 138 2218 FEB23 725.00 725.00 719.00 724.00B 720.00 -11.00 20 731.00 11 1721 MAR23 728.00 731.00 728.00 731.00 731.00 -14.00 3 745.00 9 1471 APR23 735.00 740.00 735.00 740.00 740.00 -11.00 10 751.00 1 1233 MAY23 738.00 745.00 738.00 745.00 745.00 -6.00 8 751.00 4 1303 JUN23 740.00 750.00 740.00 750.00 750.00 -11.00 14 761.00 1263 JLY23 ---- ---- 770.00A 770.00A 770.00 -15.00 785.00 100 1054 AUG23 ---- ---- 775.00A 775.00A 774.00 -11.00 785.00 100 1097 SEP23 ---- ---- ---- ---- 774.00 -11.00 785.00 100 996 OCT23 780.00 782.00B 780.00 782.00B 780.00 -6.00 6 786.00 687 NOV23 ---- ---- ---- ---- 780.00 -6.00 786.00 586 DEC23 ---- ---- ---- ---- 781.00 -6.00 787.00 594 JAN24 ---- ---- ---- ---- 801.00 -6.00 807.00 FEB24 ---- ---- ---- ---- 819.00 -6.00 825.00 25 MAR24 ---- ---- ---- ---- 819.00 -6.00 825.00 APR24 ---- ---- ---- ---- 819.00 -6.00 825.00 MAY24 ---- ---- ---- ---- 819.00 -6.00 825.00 25 JUN24 ---- ---- ---- ---- 819.00 -6.00 825.00 JLY24 ---- ---- ---- ---- 819.00 -6.00 825.00 AUG24 ---- ---- ---- ---- 819.00 -6.00 825.00 25 SEP24 ---- ---- ---- ---- 819.00 -6.00 825.00 OCT24 ---- ---- ---- ---- 819.00 -6.00 825.00 NOV24 ---- ---- ---- ---- 819.00 -6.00 825.00 25 DEC24 ---- ---- ---- ---- 819.00 -6.00 825.00 JAN25 ---- ---- ---- ---- 819.00 -6.00 825.00 FEB25 ---- ---- ---- ---- 819.00 -6.00 825.00 MAR25 ---- ---- ---- ---- 819.00 -6.00 825.00 APR25 ---- ---- ---- ---- 819.00 -6.00 825.00 MAY25 ---- ---- ---- ---- 819.00 -6.00 825.00 JUN25 ---- ---- ---- ---- 819.00 -6.00 825.00 JLY25 ---- ---- ---- ---- 819.00 -6.00 825.00 AUG25 ---- ---- ---- ---- 819.00 -6.00 825.00 SEP25 ---- ---- ---- ---- 819.00 -6.00 825.00 OCT25 ---- ---- ---- ---- 819.00 -6.00 825.00 NOV25 ---- ---- ---- ---- 819.00 -6.00 825.00 DEC25 ---- ---- ---- ---- 819.00 -6.00 825.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 391 1196 24312 LED Lead Futures OCT22 ---- ---- ---- ---- 2348.50 UNCH 2348.50 NOV22 ---- ---- ---- ---- 2348.50 UNCH 2348.50 DEC22 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JAN23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 FEB23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 MAR23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 APR23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 MAY23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JUN23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JLY23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 AUG23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 SEP23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 LTH Lithium Hydroxide CIF CJK (Fastmarkets) Futures OCT22 ---- ---- ---- ---- 80.76 UNCH 80.76 NOV22 ---- ---- ---- ---- 80.00 UNCH 80.00 DEC22 ---- ---- ---- ---- 79.50 UNCH 79.50 14 JAN23 ---- ---- ---- ---- 78.00 UNCH 78.00 FEB23 ---- ---- ---- ---- 77.50 UNCH 77.50 MAR23 ---- ---- ---- ---- 77.00 UNCH 77.00 APR23 ---- ---- ---- ---- 70.50 UNCH 70.50 MAY23 ---- ---- ---- ---- 70.00 UNCH 70.00 JUN23 ---- ---- ---- ---- 69.50 UNCH 69.50 13 JLY23 ---- ---- ---- ---- 69.00 UNCH 69.00 13 AUG23 ---- ---- ---- ---- 68.50 UNCH 68.50 18 SEP23 ---- ---- ---- ---- 68.00 UNCH 68.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 MGC Micro Gold Futures OCT22 1648.2 1649.3 1648.2 1643.2A 1648.7 -2.3 16 1651.0 10 3568 DEC22 1662.8 1675.5 1647.9 1654.2 1654.1 -2.2 40378 1656.3 71013 21177 FEB23 1678.0 1688.0 1663.3 1667.9A 1668.1 -2.1 330 1670.2 571 1950 APR23 1698.0 1702.0 1677.1 1681.9A 1682.4 -2.0 78 1684.4 243 1318 JUN23 1709.2 1709.2 1693.7 1699.6B 1697.0 -2.1 65 1699.1 113 338 AUG23 1716.7 1716.7 1712.2 1705.9A 1711.5 -2.4 26 1713.9 6 46 OCT23 ---- ---- ---- 1747.2B 1725.9 -2.7 1 1728.6 27 DEC23 1760.0 1760.0 1740.0 1742.8B 1740.4 -2.5 7 1742.9 8 54 FEB24 ---- ---- ---- ---- 1754.4 -2.5 1756.9 1 APR24 ---- ---- ---- ---- 1763.4 -2.5 1765.9 1 JUN24 ---- ---- ---- ---- 1774.1 -2.5 1776.6 5 AUG24 ---- ---- ---- ---- 1782.6 -2.5 1785.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40901 71964 28485 MGT Micro Gold TAS DEC22 ---- ---- ---- ---- .0 UNCH .0 FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures NOV22 3.4305 3.4305 3.4305 3.4360B 3.4480 -.0455 1 3.4935 4 DEC22 3.4845 3.5040B 3.4230 3.4345 3.4305 -.0440 3365 3.4745 3603 1563 JAN23 ---- ---- ---- 3.4610A 3.4290 -.0420 3.4710 2 5 FEB23 ---- ---- ---- ---- 3.4235 -.0410 3.4645 MAR23 3.4790 3.4840B 3.4045A 3.4165A 3.4170 -.0395 209 3.4565 137 236 APR23 ---- ---- ---- 3.4740B 3.4155 -.0380 3.4535 1 MAY23 ---- ---- ---- 3.4695B 3.4095 -.0365 3.4460 1 JUN23 ---- ---- ---- ---- 3.4085 -.0355 3.4440 2 JLY23 ---- ---- ---- ---- 3.4030 -.0345 3.4375 AUG23 ---- ---- ---- ---- 3.4020 -.0345 3.4365 SEP23 ---- ---- ---- ---- 3.3975 -.0345 3.4320 OCT23 ---- ---- ---- ---- 3.4005 -.0350 3.4355 NOV23 ---- ---- ---- ---- 3.4005 -.0350 3.4355 DEC23 ---- ---- ---- ---- 3.3925 -.0350 3.4275 1 JAN24 ---- ---- ---- ---- 3.3990 -.0350 3.4340 FEB24 ---- ---- ---- ---- 3.3950 -.0350 3.4300 MAR24 ---- ---- ---- ---- 3.3895 -.0350 3.4245 APR24 ---- ---- ---- ---- 3.3895 -.0350 3.4245 MAY24 ---- ---- ---- ---- 3.3895 -.0350 3.4245 JUN24 ---- ---- ---- ---- 3.3920 -.0350 3.4270 JLY24 ---- ---- ---- ---- 3.3880 -.0345 3.4225 AUG24 ---- ---- ---- ---- 3.3830 -.0345 3.4175 SEP24 ---- ---- ---- ---- 3.3830 -.0345 3.4175 DEC24 ---- ---- ---- ---- 3.3975 -.0345 3.4320 MAR25 ---- ---- ---- ---- 3.4225 -.0345 3.4570 MAY25 ---- ---- ---- ---- 3.4450 -.0345 3.4795 JLY25 ---- ---- ---- ---- 3.4680 -.0345 3.5025 SEP25 ---- ---- ---- ---- 3.4920 -.0345 3.5265 DEC25 ---- ---- ---- ---- 3.5165 -.0345 3.5510 MAR26 ---- ---- ---- ---- 3.5330 -.0345 3.5675 MAY26 ---- ---- ---- ---- 3.5460 -.0345 3.5805 JLY26 ---- ---- ---- ---- 3.5465 -.0345 3.5810 SEP26 ---- ---- ---- ---- 3.5590 -.0345 3.5935 DEC26 ---- ---- ---- ---- 3.5715 -.0345 3.6060 MAR27 ---- ---- ---- ---- 3.5690 -.0345 3.6035 MAY27 ---- ---- ---- ---- 3.5665 -.0345 3.6010 JLY27 ---- ---- ---- ---- 3.5640 -.0345 3.5985 SEP27 ---- ---- ---- ---- 3.5615 -.0345 3.5960 DEC27 ---- ---- ---- ---- 3.5740 -.0345 3.6085 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3575 3742 1813 MJP Aluminum Japan Premium (Platts) Futures OCT22 ---- ---- ---- ---- 85.01 -.01 85.02 407 NOV22 ---- ---- ---- ---- 115.00 UNCH 115.00 407 DEC22 ---- ---- ---- ---- 115.00 UNCH 115.00 407 JAN23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 FEB23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 MAR23 ---- ---- ---- ---- 100.00 UNCH 100.00 85 APR23 ---- ---- ---- ---- 100.00 UNCH 100.00 75 MAY23 ---- ---- ---- ---- 100.00 UNCH 100.00 75 JUN23 ---- ---- ---- ---- 100.00 UNCH 100.00 75 JLY23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 AUG23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 SEP23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 OCT23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 NOV23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 DEC23 ---- ---- ---- ---- 100.00 UNCH 100.00 55 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2031 QC E-mini Copper Futures NOV22 ---- ---- ---- 3.5180B 3.4480 -.0460 3.4940 2 DEC22 3.4900 3.5040B 3.4240 3.4340A 3.4300 -.0440 90 3.4740 189 409 JAN23 3.5180 3.5200 3.4460A 3.4320A 3.4300 -.0420 10 3.4720 1 FEB23 ---- ---- ---- ---- 3.4240 -.0400 3.4640 MAR23 3.4700 3.4840B 3.4100A 3.4760B 3.4180 -.0380 3 3.4560 12 28 APR23 ---- ---- ---- ---- 3.4160 -.0380 3.4540 MAY23 ---- ---- ---- ---- 3.4100 -.0360 3.4460 JUN23 ---- ---- ---- ---- 3.4080 -.0360 3.4440 JLY23 ---- ---- ---- ---- 3.4040 -.0340 3.4380 AUG23 ---- ---- ---- ---- 3.4020 -.0340 3.4360 SEP23 ---- ---- ---- ---- 3.3980 -.0340 3.4320 OCT23 ---- ---- ---- ---- 3.4000 -.0360 3.4360 NOV23 ---- ---- ---- ---- 3.4000 -.0360 3.4360 DEC23 ---- ---- ---- ---- 3.3920 -.0360 3.4280 JAN24 ---- ---- ---- ---- 3.4000 -.0340 3.4340 FEB24 ---- ---- ---- ---- 3.3960 -.0340 3.4300 MAR24 ---- ---- ---- ---- 3.3900 -.0340 3.4240 APR24 ---- ---- ---- ---- 3.3900 -.0340 3.4240 MAY24 ---- ---- ---- ---- 3.3900 -.0340 3.4240 JUN24 ---- ---- ---- ---- 3.3920 -.0360 3.4280 JLY24 ---- ---- ---- ---- 3.3880 -.0340 3.4220 AUG24 ---- ---- ---- ---- 3.3840 -.0340 3.4180 SEP24 ---- ---- ---- ---- 3.3840 -.0340 3.4180 DEC24 ---- ---- ---- ---- 3.3980 -.0340 3.4320 MAR25 ---- ---- ---- ---- 3.4220 -.0360 3.4580 MAY25 ---- ---- ---- ---- 3.4460 -.0340 3.4800 JLY25 ---- ---- ---- ---- 3.4680 -.0340 3.5020 SEP25 ---- ---- ---- ---- 3.4920 -.0340 3.5260 DEC25 ---- ---- ---- ---- 3.5160 -.0360 3.5520 MAR26 ---- ---- ---- ---- 3.5340 -.0340 3.5680 MAY26 ---- ---- ---- ---- 3.5460 -.0340 3.5800 JLY26 ---- ---- ---- ---- 3.5460 -.0360 3.5820 SEP26 ---- ---- ---- ---- 3.5600 -.0340 3.5940 DEC26 ---- ---- ---- ---- 3.5720 -.0340 3.6060 MAR27 ---- ---- ---- ---- 3.5700 -.0340 3.6040 MAY27 ---- ---- ---- ---- 3.5660 -.0360 3.6020 JLY27 ---- ---- ---- ---- 3.5640 -.0340 3.5980 SEP27 ---- ---- ---- ---- 3.5620 -.0340 3.5960 TOTAL EST.VOL VOLUME OPEN INT TOTAL 103 201 440 QI E-Mini Silver Futures DEC22 19.4500 19.6625B 19.0000 19.1875A 19.1890 +.1230 141 19.0660 183 347 JAN23 19.3000 19.3000 19.3000 19.4375B 19.2490 +.1250 1 19.1240 1 13 MAR23 19.6000 19.8250B 19.1750A 19.8250B 19.3620 +.1280 6 19.2340 4 72 MAY23 ---- ---- ---- 19.9250B 19.4750 +.1280 19.3470 9 JLY23 19.6125 19.6125 19.6125 19.6750B 19.6230 +.1280 3 19.4950 1 16 SEP23 ---- ---- ---- 20.1000B 19.7660 +.1280 19.6380 3 DEC23 ---- ---- ---- 20.3875B 19.9960 +.1280 19.8680 1 JAN24 ---- ---- ---- 20.2625B 20.0310 +.1280 19.9030 MAR24 ---- ---- ---- 20.3000B 20.2170 +.1280 20.0890 MAY24 ---- ---- ---- 20.3125B 20.3580 +.1280 20.2300 JLY24 ---- ---- ---- 20.2875B 20.3980 +.1280 20.2700 TOTAL EST.VOL VOLUME OPEN INT TOTAL 151 189 461 QO E-Mini Gold Futures DEC22 1665.00 1675.25B 1648.00 1654.00 1654.10 -2.20 2190 1656.30 3242 1404 FEB23 1680.25 1681.75 1663.25A 1666.50A 1668.10 -2.10 30 1670.20 23 390 APR23 1682.00 1682.00 1682.00 1676.75A 1682.40 -2.00 1 1684.40 9 73 JUN23 1703.75 1705.00 1697.00 1701.00B 1697.00 -2.10 4 1699.10 3 30 AUG23 ---- ---- ---- 1732.50B 1711.50 -2.40 1713.90 1 21 OCT23 ---- ---- ---- 1747.00B 1725.90 -2.70 1728.60 1 4 DEC23 ---- ---- ---- 1759.00B 1740.40 -2.50 1742.90 1 24 FEB24 ---- ---- ---- ---- 1754.40 -2.50 1756.90 APR24 ---- ---- ---- ---- 1763.40 -2.50 1765.90 JUN24 ---- ---- ---- ---- 1774.10 -2.50 1776.60 AUG24 ---- ---- ---- ---- 1782.60 -2.50 1785.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2225 3280 1946 SGC Shanghai Gold (CNH) Futures OCT22 ---- ---- ---- ---- 390.40 +3.95 386.45 9 NOV22 ---- ---- ---- ---- 391.00 +3.95 387.05 DEC22 391.90 392.15B 391.90 391.80A 391.90 +3.95 9 387.95 18 167 FEB23 ---- ---- ---- 393.00B 391.90 +3.95 387.95 APR23 ---- ---- ---- ---- 394.30 +3.95 390.35 JUN23 393.45 393.45 393.45 393.35A 394.30 +3.95 9 390.35 331 AUG23 ---- ---- ---- ---- 394.95 +3.95 391.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 18 507 SGU Shanghai Gold (USD) Futures OCT22 ---- ---- ---- ---- 1677.40 +6.80 1670.60 9 NOV22 ---- ---- ---- ---- 1680.60 +6.80 1673.80 DEC22 1686.20 1695.00B 1681.60A 1684.90 1684.90 +6.80 21 1678.10 18 295 FEB23 ---- ---- ---- 1690.30B 1684.00 +6.80 1677.20 APR23 ---- ---- ---- ---- 1685.30 +6.80 1678.50 JUN23 ---- ---- ---- 1697.50B 1694.70 +6.80 1687.90 340 AUG23 ---- ---- ---- ---- 1695.30 +6.80 1688.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 18 644 SI Silver Futures OCT22 19.190 19.190 19.185 19.185A 19.174 +.131 8 19.043 24 239 NOV22 19.445 19.445 19.035 19.175A 19.179 +.127 64 19.052 112 292 DEC22 19.395 19.675 18.985 19.190 19.189 +.123 60830 19.066 85071 110637 JAN23 19.460 19.715 19.080 19.305B 19.249 +.125 107 19.124 131 1055 MAR23 19.550 19.830B 19.155 19.365 19.362 +.128 2894 19.234 2684 21094 MAY23 19.775 19.850B 19.350 19.480A 19.475 +.128 260 19.347 205 2613 JLY23 19.575 20.025B 19.490 19.685B 19.623 +.128 26 19.495 95 1409 SEP23 19.695 19.695 19.695 19.825B 19.766 +.128 2 19.638 23 602 DEC23 20.080 20.080 20.040 19.850A 19.996 +.128 2 19.868 2 253 JAN24 ---- ---- ---- 20.290B 20.031 +.128 19.903 MAR24 ---- ---- ---- 20.265B 20.217 +.128 20.089 MAY24 ---- ---- ---- 20.425B 20.358 +.128 20.230 JLY24 ---- ---- ---- 20.540B 20.398 +.128 20.270 5 DEC24 ---- ---- ---- 21.200B 20.775 +.128 20.647 4 JLY25 ---- ---- ---- ---- 20.938 +.128 20.810 DEC25 ---- ---- ---- ---- 21.050 +.128 20.922 JLY26 ---- ---- ---- ---- 21.841 +.128 21.713 5 DEC26 ---- ---- ---- ---- 21.943 +.128 21.815 JLY27 ---- ---- ---- ---- 22.051 +.128 21.923 TOTAL EST.VOL VOLUME OPEN INT TOTAL 64193 88347 138208 SIL Micro Silver Futures OCT22 ---- ---- ---- 19.640B 19.174 +.131 19.043 1 100 NOV22 19.375 19.375 18.995 19.160A 19.179 +.127 29 19.052 23 287 DEC22 19.385 19.675B 18.985 19.195 19.189 +.123 9853 19.066 10230 5102 JAN23 19.505 19.700 19.050 19.305B 19.249 +.125 113 19.124 129 208 MAR23 19.585 19.750 19.225 19.350A 19.362 +.128 54 19.234 118 303 MAY23 19.535 19.535 19.535 19.270A 19.475 +.128 2 19.347 8 41 JLY23 19.665 19.665 19.665 19.425A 19.623 +.128 1 19.495 4 8 SEP23 ---- ---- ---- 20.180B 19.766 +.128 19.638 1 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10052 10514 6050 SIT SILVER TAS FUTURES DEC22 .000 .006B .000 .006B .000 UNCH 667 .000 MAR23 .000 .001 -.001 .001B .000 UNCH 189 .000 MAY23 ---- ---- ---- ---- .000 UNCH 6 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 862 SSP OCT 22 LONDON SPOT SILVER 26 ---- ---- ---- ---- 19.225 +.130 19.095 27 ---- ---- ---- ---- 19.225 +.130 19.095 28 ---- ---- ---- ---- 19.225 +.130 19.095 31 ---- ---- ---- ---- 19.225 +.130 19.095 SSP NOV 22 LONDON SPOT SILVER 01 ---- ---- ---- ---- 19.225 +.130 19.095 02 ---- ---- ---- ---- 19.225 +.130 19.095 03 ---- ---- ---- ---- 19.225 +.130 19.095 04 ---- ---- ---- ---- 19.225 +.130 19.095 07 ---- ---- ---- ---- 19.225 +.130 19.095 08 ---- ---- ---- ---- 19.225 +.130 19.095 09 ---- ---- ---- ---- 19.225 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures OCT22 ---- ---- 94.41A 94.41A 94.51 -.35 94.86 630 NOV22 ---- 92.89B 89.69A 92.89B 90.48 -.96 91.44 870 DEC22 ---- ---- ---- ---- 89.12 -.33 89.45 740 JAN23 ---- ---- ---- ---- 88.12 -.38 88.50 310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2550 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 53.35 +.30 53.05 600 MAR23 ---- ---- ---- ---- 53.60 +.40 53.20 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1654.1 -2.2 1656.3 FEB23 ---- ---- ---- ---- 1668.1 -2.1 1670.2 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.4305 -.0440 3.4745 MAR23 ---- ---- ---- ---- 3.4170 -.0395 3.4565 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 19.189 +.123 19.066 MAR23 ---- ---- ---- ---- 19.362 +.128 19.234 ZNC ZINC Futures OCT22 ---- ---- ---- ---- 2297.0 UNCH 2297.0 NOV22 ---- ---- ---- ---- 2297.0 UNCH 2297.0 DEC22 ---- ---- ---- ---- 2297.0 UNCH 2297.0 JAN23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 FEB23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 MAR23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 APR23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 MAY23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 JUN23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 JLY23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 AUG23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 SEP23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 AX NOV22 Aluminum Option CALL 1625 ---- ---- ---- ---- 575.50 -31.00 606.50 1650 ---- ---- ---- ---- 550.50 -31.00 581.50 1675 ---- ---- ---- ---- 525.50 -31.00 556.50 1700 ---- ---- ---- ---- 500.50 -31.00 531.50 1725 ---- ---- ---- ---- 475.50 -31.00 506.50 1750 ---- ---- ---- ---- 450.50 -31.00 481.50 1775 ---- ---- ---- ---- 425.50 -31.00 456.50 1800 ---- ---- ---- ---- 400.50 -31.00 431.50 1825 ---- ---- ---- ---- 375.50 -31.00 406.50 1850 ---- ---- ---- ---- 350.50 -31.00 381.50 1875 ---- ---- ---- ---- 325.50 -31.00 356.50 1900 ---- ---- ---- ---- 300.50 -31.00 331.50 1925 ---- ---- ---- ---- 275.50 -31.00 306.50 1950 ---- ---- ---- ---- 250.50 -31.25 281.75 1975 ---- ---- ---- ---- 225.50 -31.50 257.00 2000 ---- ---- ---- ---- 200.50 -31.75 232.25 2025 ---- ---- ---- ---- 175.50 -32.25 207.75 2050 ---- ---- ---- ---- 150.50 -33.00 183.50 2075 ---- ---- ---- ---- 126.00 -33.50 159.50 2100 ---- ---- 112.50A 112.50A 102.00 -34.25 136.25 2125 ---- ---- ---- ---- 78.75 -34.75 113.50 2150 ---- ---- ---- ---- 57.50 -34.75 92.25 2175 ---- ---- 41.00A 41.00A 38.75 -34.00 72.75 2200 62.00 62.00 25.25A 25.25A 23.75 -31.75 2 55.50 2225 ---- 46.50B 15.50A 15.50A 13.25 -27.75 41.00 2250 ---- 31.50B 10.00A 10.00A 6.75 -22.50 29.25 2275 ---- ---- 6.50A 6.50A 3.25 -17.25 20.50 2300 ---- ---- 4.00A 4.00A 1.50 -12.75 14.25 2325 ---- ---- 3.00A 3.00A .50 -9.25 9.75 2350 ---- ---- 2.50A 2.50A .25 -6.50 6.75 2375 ---- ---- 2.00A 2.00A .25 -4.25 4.50 2400 ---- ---- 1.50A 1.50A .25 -3.00 3.25 2425 ---- ---- 1.50A 1.50A .25 -2.00 2.25 2450 ---- ---- 1.50A 1.50A .25 -1.50 1.75 2475 ---- ---- 1.00A 1.00A .25 -1.00 1.25 2500 ---- ---- ---- ---- .25 -.75 1.00 3 2525 ---- ---- ---- ---- .25 -.50 .75 2550 ---- ---- ---- ---- .25 -.25 .50 2575 ---- ---- ---- ---- .25 -.25 .50 2600 ---- ---- ---- ---- .25 UNCH .25 2625 ---- ---- ---- ---- .25 UNCH .25 2650 ---- ---- ---- ---- .25 UNCH .25 2675 ---- ---- ---- ---- .25 UNCH .25 2700 ---- ---- ---- ---- .25 UNCH .25 50 2725 ---- ---- ---- ---- .25 UNCH .25 100 2750 ---- ---- ---- ---- .25 UNCH .25 50 2775 ---- ---- ---- ---- .25 UNCH .25 2800 ---- ---- ---- ---- .25 UNCH .25 2825 ---- ---- ---- ---- .25 UNCH .25 2850 ---- ---- ---- ---- .25 UNCH .25 2875 ---- ---- ---- ---- .25 UNCH .25 2900 ---- ---- ---- ---- .25 UNCH .25 2925 ---- ---- ---- ---- .25 UNCH .25 2950 ---- ---- ---- ---- .25 UNCH .25 2975 ---- ---- ---- ---- .25 UNCH .25 3000 ---- ---- ---- ---- .25 UNCH .25 3025 ---- ---- ---- ---- .25 UNCH .25 3050 ---- ---- ---- ---- .25 UNCH .25 3075 ---- ---- ---- ---- .25 UNCH .25 3100 ---- ---- ---- ---- .25 UNCH .25 3125 ---- ---- ---- ---- .25 UNCH .25 3150 ---- ---- ---- ---- .25 UNCH .25 3175 ---- ---- ---- ---- .25 UNCH .25 3200 ---- ---- ---- ---- .25 UNCH .25 3225 ---- ---- ---- ---- .25 UNCH .25 3250 ---- ---- ---- ---- .25 UNCH .25 3275 ---- ---- ---- ---- .25 UNCH .25 3300 ---- ---- ---- ---- .25 UNCH .25 3325 ---- ---- ---- ---- .25 UNCH .25 3350 ---- ---- ---- ---- .25 UNCH .25 3375 ---- ---- ---- ---- .25 UNCH .25 3400 ---- ---- ---- ---- .25 UNCH .25 3425 ---- ---- ---- ---- .25 UNCH .25 3450 ---- ---- ---- ---- .25 UNCH .25 3475 ---- ---- ---- ---- .25 UNCH .25 AX DEC22 Aluminum Option CALL 1625 ---- ---- ---- ---- 578.75 -31.25 610.00 1650 ---- ---- ---- ---- 553.75 -31.25 585.00 1675 ---- ---- ---- ---- 529.00 -31.25 560.25 1700 ---- ---- ---- ---- 504.00 -31.50 535.50 1725 ---- ---- ---- ---- 479.25 -31.50 510.75 1750 ---- ---- ---- ---- 454.75 -31.50 486.25 1775 ---- ---- ---- ---- 430.25 -31.50 461.75 1800 ---- ---- ---- ---- 406.00 -31.50 437.50 1825 ---- ---- ---- ---- 381.75 -31.50 413.25 1850 ---- ---- ---- ---- 357.75 -31.50 389.25 1875 ---- ---- ---- ---- 334.25 -31.50 365.75 1900 ---- ---- ---- ---- 311.00 -31.25 342.25 1925 ---- ---- ---- ---- 288.00 -31.00 319.00 1950 ---- ---- ---- ---- 265.50 -30.75 296.25 1975 ---- ---- ---- ---- 243.50 -30.50 274.00 2000 ---- ---- ---- ---- 222.25 -30.00 252.25 2025 ---- ---- ---- ---- 201.50 -29.50 231.00 2050 ---- ---- ---- ---- 181.75 -28.75 210.50 2075 ---- ---- ---- ---- 163.00 -27.75 190.75 2100 ---- ---- ---- ---- 145.25 -26.75 172.00 2125 ---- ---- ---- ---- 128.50 -25.75 154.25 2150 ---- ---- ---- ---- 113.25 -24.25 137.50 2175 ---- ---- 99.00A 99.00A 99.25 -22.75 122.00 2200 ---- 114.75B 86.50A 86.50A 86.50 -21.25 107.75 2225 ---- 105.75B 75.00A 105.25B 75.00 -19.75 94.75 2250 ---- 94.25B 65.00A 87.25B 64.75 -18.25 83.00 2275 ---- 80.75B 56.50A 79.75B 55.75 -16.50 72.25 2300 ---- 70.00B 49.00A 69.50B 47.75 -15.00 62.75 2325 ---- 60.50B 41.50A 60.00B 41.00 -13.50 54.50 2350 ---- 51.75B 36.00A 50.25B 35.00 -12.00 47.00 2375 ---- 44.75B 31.00A 42.50B 30.00 -10.50 40.50 2400 ---- 37.75B 26.50A 37.75B 25.75 -9.25 35.00 2425 ---- 32.50B 23.00A 32.00B 22.00 -8.00 30.00 2450 ---- 27.50B 19.75A 27.50B 19.00 -7.00 26.00 75 2475 ---- 23.75B 17.00A 23.50B 16.25 -6.25 22.50 2500 ---- 20.00B 14.75A 14.75A 14.00 -5.25 19.25 150 2525 ---- 17.25B 12.75A 17.25B 12.00 -4.75 16.75 2550 ---- ---- 11.25A 11.25A 10.50 -4.00 14.50 80 2575 ---- ---- 9.75A 9.75A 9.25 -3.25 12.50 2600 ---- ---- 8.50A 8.50A 8.00 -3.00 11.00 2625 ---- ---- 7.50A 7.50A 7.00 -2.50 9.50 2650 ---- ---- 6.75A 6.75A 6.25 -2.25 8.50 2675 ---- ---- 6.00A 6.00A 5.50 -2.00 7.50 2700 ---- ---- 5.50A 5.50A 4.75 -1.75 6.50 2725 ---- ---- 5.00A 5.00A 4.25 -1.50 5.75 2750 ---- ---- 4.50A 4.50A 3.75 -1.25 5.00 2775 ---- ---- ---- ---- 3.50 -1.00 4.50 2800 ---- ---- ---- ---- 3.00 -1.00 4.00 2825 ---- ---- ---- ---- 2.75 -.75 3.50 2850 ---- ---- ---- ---- 2.50 -.75 3.25 2875 ---- ---- ---- ---- 2.25 -.75 3.00 2900 ---- ---- ---- ---- 2.00 -.50 2.50 2925 ---- ---- ---- ---- 1.75 -.50 2.25 2950 ---- ---- ---- ---- 1.75 -.25 2.00 2975 ---- ---- ---- ---- 1.50 -.50 2.00 3000 ---- ---- ---- ---- 1.50 -.25 1.75 3025 ---- ---- ---- ---- 1.25 -.25 1.50 3050 ---- ---- ---- ---- 1.25 -.25 1.50 3075 ---- ---- ---- ---- 1.00 -.25 1.25 3100 ---- ---- ---- ---- 1.00 -.25 1.25 3125 ---- ---- ---- ---- 1.00 UNCH 1.00 3150 ---- ---- ---- ---- 1.00 UNCH 1.00 3175 ---- ---- ---- ---- .75 -.25 1.00 3200 ---- ---- ---- ---- .75 UNCH .75 3225 ---- ---- ---- ---- .75 UNCH .75 3250 ---- ---- ---- ---- .75 UNCH .75 3275 ---- ---- ---- ---- .75 UNCH .75 3300 ---- ---- ---- ---- .50 -.25 .75 3325 ---- ---- ---- ---- .50 UNCH .50 3350 ---- ---- ---- ---- .50 UNCH .50 3375 ---- ---- ---- ---- .50 UNCH .50 3400 ---- ---- ---- ---- .50 UNCH .50 3425 ---- ---- ---- ---- .50 UNCH .50 3450 ---- ---- ---- ---- .50 UNCH .50 3475 ---- ---- ---- ---- .50 UNCH .50 AX JAN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 561.25 ---- ---- 1675 ---- ---- ---- ---- 537.00 ---- ---- 1700 ---- ---- ---- ---- 513.00 ---- ---- 1725 ---- ---- ---- ---- 489.00 ---- ---- 1750 ---- ---- ---- ---- 465.25 ---- ---- 1775 ---- ---- ---- ---- 441.75 ---- ---- 1800 ---- ---- ---- ---- 418.75 ---- ---- 1825 ---- ---- ---- ---- 395.75 ---- ---- 1850 ---- ---- ---- ---- 373.25 ---- ---- 1875 ---- ---- ---- ---- 351.00 ---- ---- 1900 ---- ---- ---- ---- 329.25 ---- ---- 1925 ---- ---- ---- ---- 308.00 ---- ---- 1950 ---- ---- ---- ---- 287.25 ---- ---- 1975 ---- ---- ---- ---- 267.00 ---- ---- 2000 ---- ---- ---- ---- 247.50 ---- ---- 2025 ---- ---- ---- ---- 228.75 ---- ---- 2050 ---- ---- ---- ---- 211.00 ---- ---- 2075 ---- ---- ---- ---- 193.75 ---- ---- 2100 ---- ---- ---- ---- 177.50 ---- ---- 2125 ---- ---- ---- ---- 162.25 ---- ---- 2150 ---- ---- ---- 149.00A 148.00 ---- ---- 2175 ---- ---- ---- 135.50A 134.75 ---- ---- 2200 ---- ---- ---- 123.00A 122.25 ---- ---- 2225 ---- ---- ---- 111.50A 110.75 ---- ---- 2250 ---- ---- ---- 100.75A 100.25 ---- ---- 2275 ---- ---- ---- 90.75A 90.50 ---- ---- 2300 ---- ---- ---- 82.25A 81.50 ---- ---- 2325 ---- ---- ---- 74.00A 73.50 ---- ---- 2350 ---- ---- ---- 67.00A 66.25 ---- ---- 2375 ---- ---- ---- 60.00A 59.50 ---- ---- 2400 ---- ---- ---- 53.50A 53.50 ---- ---- 2425 ---- ---- ---- 48.50A 48.00 ---- ---- 2450 ---- ---- ---- 43.75A 43.25 ---- ---- 2475 ---- ---- ---- 39.25A 38.75 ---- ---- 2500 ---- ---- ---- 35.25A 35.00 ---- ---- 2525 ---- ---- ---- 31.75A 31.50 ---- ---- 2550 ---- ---- ---- 28.50A 28.25 ---- ---- 2575 ---- ---- ---- 25.75A 25.50 ---- ---- 2600 ---- ---- ---- 23.25A 23.00 ---- ---- 2625 ---- ---- ---- 21.00A 20.75 ---- ---- 2650 ---- ---- ---- 19.00A 19.00 ---- ---- 2675 ---- ---- ---- 17.25A 17.00 ---- ---- 2700 ---- ---- ---- 15.75A 15.50 ---- ---- 2725 ---- ---- ---- 14.25A 14.00 ---- ---- 2750 ---- ---- ---- 13.00A 12.75 ---- ---- 2775 ---- ---- ---- 12.00A 11.75 ---- ---- 2800 ---- ---- ---- 11.00A 10.75 ---- ---- 2825 ---- ---- ---- 10.25A 9.75 ---- ---- 2850 ---- ---- ---- 9.25A 9.00 ---- ---- 2875 ---- ---- ---- 9.00A 8.25 ---- ---- 2900 ---- ---- ---- 9.00A 7.50 ---- ---- 2925 ---- ---- ---- 8.50A 6.75 ---- ---- 2950 ---- ---- ---- 8.00A 6.25 ---- ---- 2975 ---- ---- ---- 7.50A 5.75 ---- ---- 3000 ---- ---- ---- 7.00A 5.25 ---- ---- 3025 ---- ---- ---- ---- 5.00 ---- ---- 3050 ---- ---- ---- ---- 4.50 ---- ---- 3075 ---- ---- ---- ---- 4.25 ---- ---- 3100 ---- ---- ---- ---- 4.00 ---- ---- 3125 ---- ---- ---- ---- 3.50 ---- ---- 3150 ---- ---- ---- ---- 3.25 ---- ---- 3175 ---- ---- ---- ---- 3.00 ---- ---- 3200 ---- ---- ---- ---- 3.00 ---- ---- 3225 ---- ---- ---- ---- 2.75 ---- ---- 3250 ---- ---- ---- ---- 2.50 ---- ---- 3275 ---- ---- ---- ---- 2.25 ---- ---- 3300 ---- ---- ---- ---- 2.25 ---- ---- 3325 ---- ---- ---- ---- 2.00 ---- ---- 3350 ---- ---- ---- ---- 2.00 ---- ---- 3375 ---- ---- ---- ---- 1.75 ---- ---- 3400 ---- ---- ---- ---- 1.75 ---- ---- 3425 ---- ---- ---- ---- 1.50 ---- ---- 3450 ---- ---- ---- ---- 1.50 ---- ---- 3475 ---- ---- ---- ---- 1.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 508 AX NOV22 Aluminum Option PUT 1625 ---- ---- ---- ---- .25 UNCH .25 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 UNCH .25 1800 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 UNCH .25 1875 ---- ---- ---- ---- .25 UNCH .25 1900 ---- ---- ---- ---- .25 UNCH .25 1925 ---- ---- ---- ---- .25 UNCH .25 1950 ---- ---- ---- ---- .25 -.25 .50 1975 ---- ---- ---- ---- .25 -.50 .75 2000 ---- ---- ---- ---- .25 -.75 1.00 2025 ---- ---- ---- ---- .25 -1.25 1.50 2050 ---- ---- 2.00A 2.00A .25 -2.00 2.25 2075 ---- ---- 1.50A 1.50A .75 -2.50 3.25 2100 ---- ---- 1.50A 1.50A 1.75 -3.25 5.00 2125 ---- ---- 2.50A 2.50A 3.50 -4.00 7.50 1 2150 ---- ---- 4.25A 4.25A 7.25 -3.75 11.00 2175 ---- ---- 6.00A 6.00A 13.50 -3.00 16.50 2200 ---- 25.00B 8.75A 8.75A 23.50 -.75 24.25 2225 ---- 40.25B 14.75A 14.75A 38.00 +3.25 34.75 2250 ---- 58.75B 24.00A 24.00A 56.50 +8.50 48.00 5 2275 ---- ---- ---- ---- 78.00 +13.75 64.25 2300 ---- 97.75B ---- 91.75B 101.25 +18.50 82.75 2325 ---- ---- ---- ---- 125.25 +21.75 103.50 2350 ---- ---- ---- ---- 150.00 +24.75 125.25 2375 ---- ---- ---- ---- 175.00 +26.75 148.25 2400 ---- ---- ---- ---- 200.00 +28.00 172.00 2425 ---- ---- ---- ---- 225.00 +29.00 196.00 2450 ---- ---- ---- ---- 250.00 +29.75 220.25 2475 ---- ---- ---- ---- 275.00 +30.00 245.00 2500 ---- ---- ---- ---- 300.00 +30.50 269.50 2525 ---- ---- ---- ---- 325.00 +30.50 294.50 2550 ---- ---- ---- ---- 350.00 +30.75 319.25 2575 ---- ---- ---- ---- 375.00 +31.00 344.00 2600 ---- ---- ---- ---- 400.00 +31.00 369.00 2625 ---- ---- ---- ---- 425.00 +31.00 394.00 2650 ---- ---- ---- ---- 450.00 +31.00 419.00 2675 ---- ---- ---- ---- 475.00 +31.00 444.00 2700 ---- ---- ---- ---- 500.00 +31.00 469.00 2725 ---- ---- ---- ---- 525.00 +31.00 494.00 2750 ---- ---- ---- ---- 550.00 +31.00 519.00 2775 ---- ---- ---- ---- 575.00 +31.00 544.00 2800 ---- ---- ---- ---- 600.00 +31.00 569.00 2825 ---- ---- ---- ---- 625.00 +31.00 594.00 2850 ---- ---- ---- ---- 650.00 +31.00 619.00 2875 ---- ---- ---- ---- 675.00 +31.25 643.75 2900 ---- ---- ---- ---- 700.00 +31.25 668.75 2925 ---- ---- ---- ---- 725.00 +31.25 693.75 2950 ---- ---- ---- ---- 750.00 +31.25 718.75 2975 ---- ---- ---- ---- 775.00 +31.25 743.75 3000 ---- ---- ---- ---- 800.00 +31.25 768.75 3025 ---- ---- ---- ---- 825.00 +31.25 793.75 3050 ---- ---- ---- ---- 850.00 +31.25 818.75 3075 ---- ---- ---- ---- 875.00 +31.25 843.75 3100 ---- ---- ---- ---- 900.00 +31.25 868.75 3125 ---- ---- ---- ---- 925.00 +31.25 893.75 3150 ---- ---- ---- ---- 950.00 +31.25 918.75 3175 ---- ---- ---- ---- 975.00 +31.25 943.75 3200 ---- ---- ---- ---- 1000.00 +31.25 968.75 3225 ---- ---- ---- ---- 1025.00 +31.25 993.75 3250 ---- ---- ---- ---- 1050.00 +31.25 1018.75 3275 ---- ---- ---- ---- 1075.00 +31.25 1043.75 3300 ---- ---- ---- ---- 1100.00 +31.25 1068.75 3325 ---- ---- ---- ---- 1125.00 +31.25 1093.75 3350 ---- ---- ---- ---- 1150.00 +31.25 1118.75 3375 ---- ---- ---- ---- 1175.00 +31.25 1143.75 3400 ---- ---- ---- ---- 1200.00 +31.25 1168.75 3425 ---- ---- ---- ---- 1225.00 +31.25 1193.75 3450 ---- ---- ---- ---- 1250.00 +31.25 1218.75 3475 ---- ---- ---- ---- 1275.00 +31.25 1243.75 AX DEC22 Aluminum Option PUT 1625 ---- ---- ---- ---- .25 -.25 .50 1650 ---- ---- ---- ---- .50 -.25 .75 1675 ---- ---- ---- ---- .75 -.25 1.00 1700 ---- ---- ---- ---- 1.00 -.25 1.25 1725 ---- ---- ---- ---- 1.25 -.25 1.50 1750 ---- ---- ---- ---- 1.50 -.50 2.00 1775 ---- ---- ---- ---- 2.25 -.25 2.50 1800 ---- ---- ---- ---- 2.75 -.50 3.25 1825 ---- ---- ---- ---- 3.75 -.25 4.00 1850 ---- ---- ---- ---- 4.75 -.25 5.00 1875 ---- 6.75B ---- 6.75B 6.00 -.25 6.25 1900 ---- 8.50B 7.50A 7.50A 7.75 -.25 8.00 1925 ---- 10.50B 8.50A 8.50A 9.75 UNCH 9.75 1950 ---- 12.75B 10.75A 10.75A 12.25 +.25 12.00 1975 ---- 15.75B 12.25A 12.25A 15.25 +.75 14.50 2000 ---- 19.25B 15.00A 15.00A 19.00 +1.25 17.75 2025 ---- 23.50B 17.75A 17.75A 23.25 +1.75 21.50 2050 ---- 28.50B 21.50A 21.50A 28.50 +2.75 25.75 2075 ---- 35.50B 25.50A 25.50A 34.50 +3.50 31.00 2100 ---- 42.00B 31.00A 31.00A 41.75 +4.50 37.25 2125 ---- 50.50B 36.75A 36.75A 50.00 +5.50 44.50 2150 ---- 60.50B 44.00A 44.00A 59.50 +6.75 52.75 2175 ---- 70.50B 51.50A 51.50A 70.50 +8.25 62.25 2200 ---- 82.25B 61.25A 61.25A 82.75 +9.75 73.00 2225 ---- 96.00B 71.75A 71.75A 96.00 +11.25 84.75 2250 ---- 110.75B 82.00A 82.00A 110.75 +12.75 98.00 2275 ---- ---- ---- ---- 126.75 +14.50 112.25 2300 ---- ---- ---- ---- 143.75 +16.00 127.75 2325 ---- ---- ---- ---- 162.00 +17.75 144.25 2350 ---- ---- ---- ---- 181.00 +19.25 161.75 2375 ---- ---- ---- ---- 200.75 +20.50 180.25 2400 ---- ---- ---- ---- 221.50 +22.00 199.50 2425 ---- ---- ---- ---- 242.75 +23.00 219.75 2450 ---- ---- ---- ---- 264.50 +24.00 240.50 2475 ---- ---- ---- ---- 287.00 +25.25 261.75 2500 ---- ---- ---- ---- 309.75 +26.00 283.75 2525 ---- ---- ---- ---- 332.75 +26.75 306.00 2550 ---- ---- ---- ---- 356.00 +27.25 328.75 2575 ---- ---- ---- ---- 379.75 +28.00 351.75 2600 ---- ---- ---- ---- 403.50 +28.25 375.25 2625 ---- ---- ---- ---- 427.50 +28.75 398.75 2650 ---- ---- ---- ---- 451.50 +29.00 422.50 2675 ---- ---- ---- ---- 475.75 +29.25 446.50 2700 ---- ---- ---- ---- 500.25 +29.75 470.50 2725 ---- ---- ---- ---- 524.75 +30.00 494.75 2750 ---- ---- ---- ---- 549.25 +30.00 519.25 2775 ---- ---- ---- ---- 573.75 +30.25 543.50 2800 ---- ---- ---- ---- 598.50 +30.50 568.00 2825 ---- ---- ---- ---- 623.00 +30.50 592.50 2850 ---- ---- ---- ---- 647.75 +30.50 617.25 2875 ---- ---- ---- ---- 672.50 +30.75 641.75 2900 ---- ---- ---- ---- 697.25 +30.75 666.50 2925 ---- ---- ---- ---- 722.25 +31.00 691.25 2950 ---- ---- ---- ---- 747.00 +31.00 716.00 2975 ---- ---- ---- ---- 771.75 +31.00 740.75 3000 ---- ---- ---- ---- 796.75 +31.00 765.75 3025 ---- ---- ---- ---- 821.75 +31.25 790.50 3050 ---- ---- ---- ---- 846.50 +31.00 815.50 3075 ---- ---- ---- ---- 871.50 +31.25 840.25 3100 ---- ---- ---- ---- 896.50 +31.25 865.25 3125 ---- ---- ---- ---- 921.50 +31.25 890.25 3150 ---- ---- ---- ---- 946.25 +31.25 915.00 3175 ---- ---- ---- ---- 971.25 +31.25 940.00 3200 ---- ---- ---- ---- 996.25 +31.25 965.00 3225 ---- ---- ---- ---- 1021.25 +31.25 990.00 3250 ---- ---- ---- ---- 1046.25 +31.25 1015.00 3275 ---- ---- ---- ---- 1071.25 +31.25 1040.00 3300 ---- ---- ---- ---- 1096.25 +31.25 1065.00 3325 ---- ---- ---- ---- 1121.25 +31.25 1090.00 3350 ---- ---- ---- ---- 1146.25 +31.25 1115.00 3375 ---- ---- ---- ---- 1171.25 +31.25 1140.00 3400 ---- ---- ---- ---- 1196.25 +31.25 1165.00 3425 ---- ---- ---- ---- 1221.25 +31.25 1190.00 3450 ---- ---- ---- ---- 1246.25 +31.25 1215.00 3475 ---- ---- ---- ---- 1271.25 +31.25 1240.00 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 3.25 ---- ---- 1675 ---- ---- ---- ---- 4.00 ---- ---- 1700 ---- ---- ---- ---- 5.00 ---- ---- 1725 ---- ---- ---- ---- 6.00 ---- ---- 1750 ---- ---- ---- ---- 7.50 ---- ---- 1775 ---- ---- ---- ---- 9.00 ---- ---- 1800 ---- ---- ---- 11.25A 10.75 ---- ---- 1825 ---- ---- ---- 12.25A 12.75 ---- ---- 1850 ---- ---- ---- 14.25A 15.00 ---- ---- 1875 ---- ---- ---- 15.25A 17.75 ---- ---- 1900 ---- ---- ---- 17.25A 21.00 ---- ---- 1925 ---- ---- ---- 20.50A 24.50 ---- ---- 1950 ---- ---- ---- 23.50A 28.75 ---- ---- 1975 ---- ---- ---- 27.25A 33.50 ---- ---- 2000 ---- ---- ---- 31.75A 39.00 ---- ---- 2025 ---- ---- ---- 36.25A 45.00 ---- ---- 2050 ---- ---- ---- 42.00A 52.00 ---- ---- 2075 ---- ---- ---- 48.00A 59.75 ---- ---- 2100 ---- ---- ---- 55.25A 68.50 ---- ---- 2125 ---- ---- ---- 62.75A 78.00 ---- ---- 2150 ---- ---- ---- 71.00A 88.50 ---- ---- 2175 ---- ---- ---- 80.75A 100.00 ---- ---- 2200 ---- ---- ---- 90.50A 112.50 ---- ---- 2225 ---- ---- ---- 102.00A 126.00 ---- ---- 2250 137.00 137.00 137.00 131.25A 140.25 ---- 2 ---- 2275 ---- ---- ---- 126.50A 155.50 ---- ---- 2300 ---- ---- ---- ---- 171.50 ---- ---- 2325 ---- ---- ---- ---- 188.25 ---- ---- 2350 ---- ---- ---- ---- 205.75 ---- ---- 2375 ---- ---- ---- 219.50A 223.75 ---- ---- 2400 ---- ---- ---- ---- 242.75 ---- ---- 2425 ---- ---- ---- ---- 262.25 ---- ---- 2450 ---- ---- ---- ---- 282.25 ---- ---- 2475 ---- ---- ---- ---- 302.75 ---- ---- 2500 ---- ---- ---- ---- 323.75 ---- ---- 2525 ---- ---- ---- ---- 345.00 ---- ---- 2550 ---- ---- ---- ---- 367.00 ---- ---- 2575 ---- ---- ---- ---- 389.00 ---- ---- 2600 ---- ---- ---- ---- 411.50 ---- ---- 2625 ---- ---- ---- ---- 434.25 ---- ---- 2650 ---- ---- ---- ---- 457.00 ---- ---- 2675 ---- ---- ---- ---- 480.25 ---- ---- 2700 ---- ---- ---- ---- 503.50 ---- ---- 2725 ---- ---- ---- ---- 527.25 ---- ---- 2750 ---- ---- ---- ---- 550.75 ---- ---- 2775 ---- ---- ---- ---- 574.50 ---- ---- 2800 ---- ---- ---- ---- 598.50 ---- ---- 2825 ---- ---- ---- ---- 622.50 ---- ---- 2850 ---- ---- ---- ---- 646.75 ---- ---- 2875 ---- ---- ---- ---- 671.00 ---- ---- 2900 ---- ---- ---- ---- 695.25 ---- ---- 2925 ---- ---- ---- ---- 719.50 ---- ---- 2950 ---- ---- ---- ---- 744.00 ---- ---- 2975 ---- ---- ---- ---- 768.50 ---- ---- 3000 ---- ---- ---- ---- 793.00 ---- ---- 3025 ---- ---- ---- ---- 817.50 ---- ---- 3050 ---- ---- ---- ---- 842.25 ---- ---- 3075 ---- ---- ---- ---- 867.00 ---- ---- 3100 ---- ---- ---- ---- 891.50 ---- ---- 3125 ---- ---- ---- ---- 916.25 ---- ---- 3150 ---- ---- ---- ---- 941.25 ---- ---- 3175 ---- ---- ---- ---- 966.00 ---- ---- 3200 ---- ---- ---- ---- 990.75 ---- ---- 3225 ---- ---- ---- ---- 1015.75 ---- ---- 3250 ---- ---- ---- ---- 1040.50 ---- ---- 3275 ---- ---- ---- ---- 1065.50 ---- ---- 3300 ---- ---- ---- ---- 1090.25 ---- ---- 3325 ---- ---- ---- ---- 1115.25 ---- ---- 3350 ---- ---- ---- ---- 1140.25 ---- ---- 3375 ---- ---- ---- ---- 1165.25 ---- ---- 3400 ---- ---- ---- ---- 1190.25 ---- ---- 3425 ---- ---- ---- ---- 1215.25 ---- ---- 3450 ---- ---- ---- ---- 1240.25 ---- ---- 3475 ---- ---- ---- ---- 1265.25 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 6 G1M NOV22 Gold Weekly Monday Option - Week 1 CALL 1435 ---- 236.40B 214.10A 236.30B 219.10 -2.20 221.30 1440 ---- 231.40B 209.10A 230.90B 214.10 -2.20 216.30 1445 ---- 226.40B 204.10A 225.90B 209.10 -2.20 211.30 1450 ---- 221.90B 198.50A 221.30B 204.10 -2.20 206.30 1455 ---- 216.50B 194.20A 216.30B 199.20 -2.20 201.40 1460 ---- 211.50B 189.20A 211.30B 194.20 -2.20 196.40 1465 ---- 207.40B 184.20A 206.30B 189.20 -2.20 191.40 1470 ---- 202.40B 179.20A 201.10B 184.20 -2.20 186.40 1475 ---- 197.40B 174.00A 196.10B 179.20 -2.30 181.50 1480 ---- 192.50B 169.20A 191.10B 174.30 -2.20 176.50 1485 ---- 187.50B 164.10A 186.00B 169.30 -2.20 171.50 1490 ---- 182.50B 159.30A 181.40B 164.30 -2.30 166.60 1495 ---- 177.50B 154.30A 176.40B 159.40 -2.20 161.60 1500 ---- 172.60B 148.80A 171.20B 154.40 -2.30 156.70 1 1 1505 ---- 167.60B 144.40A 166.20B 149.50 -2.30 151.80 1510 ---- 162.60B 139.40A 161.50B 144.50 -2.30 146.80 1515 ---- 157.70B 134.50A 156.30B 139.60 -2.30 141.90 1520 ---- 152.70B 129.60A 151.60B 134.70 -2.30 137.00 1525 ---- 147.80B 124.60A 146.40B 129.80 -2.30 132.10 1530 ---- 142.80B 119.80A 141.50B 124.90 -2.30 127.20 1535 ---- 137.90B 114.90A 136.60B 120.00 -2.40 122.40 1 1 1540 ---- 133.00B 109.80A 132.80B 115.10 -2.40 117.50 1545 ---- 128.00B 105.00A 127.80B 110.30 -2.40 112.70 1550 ---- 123.30B 100.20A 122.40B 105.50 -2.40 107.90 1555 ---- 118.40B 95.50A 117.70B 100.70 -2.50 103.20 1560 ---- 113.60B 90.80A 112.90B 95.90 -2.50 98.40 1565 ---- 108.60B 86.20A 108.10B 91.20 -2.50 93.70 1570 ---- 103.90B 81.60A 103.70B 86.50 -2.60 89.10 1575 ---- 99.10B 77.10A 98.40B 81.90 -2.60 84.50 1580 ---- 94.40B 72.60A 93.70B 77.30 -2.60 79.90 1585 ---- 91.10B 68.20A 91.00B 72.80 -2.60 75.40 1590 ---- 86.50B 64.00A 86.40B 68.40 -2.60 71.00 1595 ---- 81.90B 59.80A 81.80B 64.10 -2.60 66.70 1600 ---- 77.50B 55.60A 77.40B 59.80 -2.70 62.50 1605 ---- 73.00B 51.70A 72.80B 55.70 -2.60 58.30 1610 ---- 68.50B 47.80A 66.70B 51.70 -2.60 54.30 1615 ---- 64.30B 44.10A 64.10B 47.80 -2.60 50.40 1620 ---- 60.10B 40.50A 60.00B 44.10 -2.50 46.60 1625 ---- 56.00B 37.10A 55.90B 40.50 -2.50 43.00 1630 ---- 52.00B 33.90A 51.90B 37.00 -2.50 39.50 1635 ---- 48.10B 30.80A 48.00B 33.80 -2.40 36.20 1640 ---- 44.40B 27.90A 44.30B 30.70 -2.30 33.00 1645 ---- 40.80B 25.20A 40.70B 27.70 -2.30 30.00 1650 ---- 37.30B 22.60A 37.20B 25.00 -2.20 27.20 5 1655 ---- 34.30B 20.30A 32.70B 22.40 -2.10 24.50 1660 ---- 31.10B 18.10A 30.30B 20.10 -1.90 22.00 1665 ---- 28.20B 16.10A 28.10B 17.90 -1.80 19.70 1670 ---- 25.40B 14.40A 24.10B 15.90 -1.70 17.60 31 1675 ---- 22.80B 12.70A 22.00B 14.10 -1.60 15.70 300 1680 ---- 20.50B 11.30A 19.90B 12.50 -1.50 14.00 1685 ---- 18.30B 10.00A 17.70B 11.00 -1.40 12.40 2 2 1690 ---- 16.40B 8.80A 15.80B 9.70 -1.30 11.00 1695 ---- 14.10B 7.80A 13.70B 8.50 -1.20 9.70 1700 ---- 12.90B 6.80A 12.50B 7.50 -1.10 8.60 45 56 1705 ---- 11.40B 6.00A 11.10B 6.60 -.90 7.50 1710 ---- 10.10B 5.30A 9.70B 5.80 -.90 6.70 1715 ---- 8.90B 4.70A 8.50B 5.10 -.80 5.90 1 1 1720 ---- 7.80B 4.10A 7.50B 4.40 -.80 5.20 1725 ---- 6.90B 3.60A 6.50B 3.90 -.60 4.50 1730 ---- 6.00B 3.20A 5.70B 3.40 -.60 4.00 44 44 1735 ---- 5.30B 2.80A 5.00B 3.00 -.50 3.50 1740 ---- 4.60B 2.50A 4.50B 2.60 -.50 3.10 1745 ---- 4.00B 2.20A 3.80B 2.30 -.40 2.70 1750 ---- 3.50B 2.00A 3.40B 2.00 -.40 2.40 1755 ---- 3.10B 1.80A 2.90B 1.70 -.40 2.10 1760 ---- 2.70B 1.60A 2.70B 1.50 -.30 1.80 1765 ---- 2.30B 1.40A 2.30B 1.30 -.30 1.60 1770 ---- 2.10B 1.20A 2.00B 1.10 -.30 1.40 1775 1.10 1.80B 1.00A 1.00A 1.00 -.30 16 1.30 5 1780 ---- 1.60B .90A 1.50B .90 -.20 1.10 5 1785 ---- 1.40B .80A 1.30B .80 -.20 1.00 5 1790 ---- 1.20B .70A 1.20B .70 -.20 .90 1795 ---- 1.00B .60A 1.00B .60 -.20 .80 23 1800 ---- .90B .60A .90B .50 -.20 2 .70 5 1805 ---- .80B .50A .70B .40 -.20 .60 1810 ---- .70B .50A .50A .40 -.20 .60 1 1815 ---- .60B .40A .60B .30 -.20 .50 1820 ---- ---- .40A .40A .30 -.20 .50 1825 ---- ---- ---- ---- .30 -.10 .40 1830 ---- ---- ---- ---- .20 -.20 .40 1835 ---- ---- .30A .30A .20 -.20 .40 1840 ---- ---- .30A .30A .20 -.20 .40 1845 ---- ---- ---- ---- .10 -.20 .30 1850 ---- ---- ---- ---- .10 -.20 .30 4 1855 ---- ---- ---- ---- .10 -.20 .30 1860 ---- ---- ---- ---- .10 -.20 .30 1865 ---- ---- ---- ---- .10 -.10 .20 1870 ---- ---- ---- ---- .10 -.10 .20 1 1875 ---- ---- ---- ---- .10 -.10 .20 1880 ---- ---- ---- ---- .10 -.10 .20 1885 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 94 490 G1M NOV22 Gold Weekly Monday Option - Week 1 PUT 1435 ---- ---- ---- ---- .10 UNCH .10 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 -.10 .20 1450 ---- ---- ---- ---- .10 -.10 .20 1455 ---- ---- ---- ---- .20 UNCH .20 1460 ---- ---- ---- ---- .20 UNCH .20 1465 ---- ---- ---- ---- .20 UNCH .20 1470 ---- ---- ---- ---- .20 -.10 .30 1475 ---- ---- ---- ---- .30 UNCH .30 1480 ---- ---- ---- ---- .30 UNCH .30 1 1485 ---- ---- ---- ---- .30 -.10 .40 1490 ---- ---- ---- ---- .30 -.10 .40 1495 ---- ---- .40A .40A .40 -.10 .50 1500 ---- ---- .40A .40A .40 -.10 .50 4 1505 ---- ---- .50A .50A .50 -.10 .60 1510 ---- ---- .50A .50A .50 -.20 .70 1515 ---- ---- .60A .60A .60 -.10 .70 1520 ---- ---- .60A .60A .70 -.10 .80 1525 ---- 1.00B .70A .70A .80 -.10 2 .90 1530 ---- ---- .80A .80A .90 -.20 1.10 1535 ---- 1.30B .90A .90A 1.00 -.20 1.20 1540 ---- 1.50B 1.00A 1.00A 1.10 -.30 1.40 1545 ---- 1.70B 1.10A 1.10A 1.30 -.20 1.50 1550 1.30 1.90B 1.20A 1.30 1.40 -.30 1 1.70 1555 ---- 2.20B 1.40A 1.40A 1.70 -.30 2.00 1560 ---- 2.50B 1.50A 1.50A 1.90 -.30 2.20 1565 ---- 2.90B 1.70A 1.70A 2.20 -.30 2.50 1570 ---- 3.30B 1.90A 1.90A 2.50 -.40 2.90 2 2 1575 ---- 3.80B 2.20A 2.20A 2.90 -.40 3.30 1580 ---- 4.40B 2.50A 2.50A 3.30 -.40 3.70 1585 ---- 5.00B 2.80A 2.80A 3.80 -.40 4.20 2 2 1590 ---- 5.70B 3.20A 3.20A 4.40 -.40 4.80 4 1595 ---- 6.50B 3.70A 3.70A 5.00 -.50 5.50 1600 ---- 7.40B 4.10A 4.10A 5.80 -.40 6.20 3 41 1605 ---- 8.40B 4.70A 4.70A 6.70 -.40 7.10 1610 ---- 9.50B 5.30A 5.30A 7.60 -.50 8.10 5 1615 ---- 10.80B 6.10A 6.10A 8.80 -.40 9.20 2 1620 ---- 12.20B 6.70A 6.70A 10.00 -.40 10.40 9 1625 11.80 13.80B 7.60A 12.10B 11.40 -.30 6 11.70 1630 ---- 15.50B 8.80A 8.80A 13.00 -.30 13.30 1635 ---- 17.40B 10.00A 10.00A 14.70 -.20 14.90 1640 ---- 19.50B 10.90A 10.90A 16.60 -.10 16.70 1645 21.30 21.80B 12.70A 17.50A 18.70 UNCH 1 18.70 1650 24.10 24.20B 14.30A 19.80A 20.90 UNCH 3 20.90 1655 ---- 26.90B 16.00A 16.00A 23.30 +.10 23.20 1 250 1660 ---- 29.70B 17.50A 17.50A 26.00 +.30 25.70 1 1 1665 ---- 32.70B 19.60A 19.60A 28.80 +.40 28.40 1670 ---- 35.90B 21.90A 21.90A 31.80 +.50 31.30 1675 ---- 39.20B 24.30A 24.30A 35.00 +.60 34.40 1680 ---- 42.70B 26.90A 26.90A 38.30 +.70 37.60 1685 ---- 46.30B 29.70A 29.70A 41.90 +.90 41.00 1690 ---- 50.20B 32.70A 32.70A 45.50 +.90 44.60 1695 ---- 54.10B 35.90A 35.90A 49.40 +1.10 48.30 1700 ---- 58.20B 39.40A 39.40A 53.30 +1.10 52.20 1705 ---- 62.40B 42.90A 42.90A 57.40 +1.20 56.20 1710 ---- 66.70B 46.60A 46.60A 61.60 +1.30 60.30 1715 ---- 71.10B 50.40A 50.40A 65.90 +1.40 64.50 1720 ---- 75.50B 54.30A 54.30A 70.30 +1.50 68.80 1725 ---- 80.00B 58.20A 58.20A 74.70 +1.50 73.20 1730 ---- 84.60B 62.40A 62.40A 79.20 +1.60 77.60 1735 ---- 89.20B 66.60A 66.60A 83.80 +1.70 82.10 1740 ---- 93.90B 71.00A 71.00A 88.40 +1.70 86.70 1745 ---- 98.60B 76.70A 76.70A 93.10 +1.80 91.30 1750 ---- 103.30B 81.10A 81.10A 97.80 +1.80 96.00 1755 ---- 108.10B 85.90A 85.90A 102.50 +1.80 100.70 1760 ---- 112.90B 90.50A 90.50A 107.30 +1.90 105.40 1765 ---- 117.40B 95.00A 95.00A 112.10 +1.90 110.20 1770 ---- 122.20B 99.70A 99.70A 116.90 +1.90 115.00 1775 ---- 127.00B 104.50A 104.50A 121.80 +2.00 119.80 1780 ---- 131.90B 109.30A 109.30A 126.70 +2.00 124.70 1785 ---- 136.80B 114.20A 114.20A 131.60 +2.00 129.60 1790 ---- 141.80B 119.00A 119.00A 136.50 +2.10 134.40 1795 ---- 146.60B 123.70A 123.70A 141.40 +2.00 139.40 1800 ---- 152.00B 128.60A 128.60A 146.30 +2.00 144.30 1805 ---- 156.50B 133.50A 133.50A 151.20 +2.00 149.20 1810 ---- 161.50B 138.40A 138.40A 156.20 +2.10 154.10 1815 ---- 166.40B 143.30A 143.30A 161.10 +2.00 159.10 1820 ---- 171.50B 148.20A 148.20A 166.10 +2.10 164.00 1825 ---- 176.40B 153.20A 153.20A 171.00 +2.00 169.00 1830 ---- 181.20B 158.10A 158.10A 176.00 +2.00 174.00 1835 ---- 186.10B 163.10A 163.10A 181.00 +2.10 178.90 1840 ---- 191.10B 168.00A 168.00A 186.00 +2.10 183.90 1845 ---- 196.10B 173.00A 173.00A 191.00 +2.10 188.90 1850 ---- 201.70B 177.90A 177.90A 195.90 +2.00 193.90 1855 ---- 206.10B 182.90A 182.90A 200.90 +2.10 198.80 1860 ---- 211.00B 187.90A 187.90A 205.90 +2.10 203.80 1865 ---- 216.00B 192.90A 192.90A 210.90 +2.10 208.80 1870 ---- 221.00B 197.90A 197.90A 215.90 +2.10 213.80 1875 ---- 226.00B 202.80A 202.80A 220.90 +2.10 218.80 1880 ---- 231.00B 207.80A 207.80A 225.90 +2.10 223.80 1885 ---- 236.00B 212.80A 212.80A 230.90 +2.10 228.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 9 321 G1W NOV22 Gold Weekly Wednesday Option - Week 1 CALL 1435 ---- 236.50B 214.00A 236.40B 219.10 -2.20 221.30 1440 ---- 231.50B 208.80A 231.40B 214.10 -2.20 216.30 1445 ---- 226.50B 203.80A 226.40B 209.10 -2.20 211.30 1450 ---- 221.90B 198.40A 221.40B 204.10 -2.20 206.30 1455 ---- 216.50B 193.90A 216.40B 199.10 -2.20 201.30 1460 ---- 211.50B 188.90A 211.40B 194.10 -2.20 196.30 1465 ---- 206.50B 184.00A 206.40B 189.10 -2.20 191.30 1470 ---- 201.50B 179.00A 201.40B 184.10 -2.20 186.30 1475 ---- 196.50B 173.90A 196.40B 179.10 -2.20 181.30 1480 ---- 191.50B 169.10A 191.40B 174.10 -2.20 176.30 1485 ---- 186.50B 164.10A 186.40B 169.10 -2.20 171.30 1490 ---- 181.90B 159.10A 181.40B 164.10 -2.20 166.30 1495 ---- 176.90B 154.10A 176.40B 159.10 -2.20 161.30 1500 ---- 171.90B 148.50A 171.40B 154.10 -2.30 156.40 1 1505 ---- 167.40B 144.10A 166.00B 149.10 -2.30 151.40 1510 ---- 162.40B 139.00A 161.00B 144.10 -2.30 146.40 1515 ---- 157.50B 134.10A 156.00B 139.10 -2.30 141.40 1520 ---- 152.50B 129.10A 151.10B 134.20 -2.30 136.50 1525 ---- 147.50B 124.10A 146.40B 129.20 -2.30 131.50 1530 ---- 142.50B 119.20A 141.20B 124.30 -2.30 126.60 1535 ---- 137.60B 114.30A 136.20B 119.30 -2.30 121.60 1540 ---- 132.60B 109.30A 131.20B 114.30 -2.40 116.70 1545 ---- 127.60B 104.40A 126.30B 109.40 -2.40 111.80 1550 ---- 122.70B 99.00A 121.60B 104.50 -2.40 106.90 1 1555 ---- 117.70B 94.60A 116.40B 99.60 -2.40 102.00 1560 ---- 112.80B 89.80A 111.40B 94.70 -2.50 97.20 1565 ---- 107.70B 84.50A 107.20B 89.80 -2.60 92.40 1570 ---- 102.80B 79.80A 102.30B 85.00 -2.60 87.60 1575 ---- 98.10B 75.00A 97.80B 80.20 -2.60 82.80 1 1580 ---- 93.20B 70.40A 93.10B 75.50 -2.60 78.10 1585 ---- 88.30B 65.80A 88.10B 70.80 -2.60 73.40 1590 ---- 83.50B 61.20A 83.30B 66.10 -2.70 68.80 1595 ---- 78.70B 56.70A 78.00B 61.50 -2.70 64.20 1600 ---- 75.40B 52.40A 75.30B 57.00 -2.80 59.80 1605 ---- 70.70B 48.10A 70.60B 52.60 -2.80 55.40 1610 ---- 66.10B 44.00A 66.00B 48.30 -2.80 51.10 1615 ---- 61.60B 40.00A 59.60B 44.10 -2.80 46.90 1620 ---- 57.20B 36.20A 57.00B 40.10 -2.80 42.90 1625 ---- 52.80B 32.50A 52.70B 36.20 -2.80 39.00 1 1 1630 ---- 48.50B 29.10A 48.40B 32.50 -2.80 35.30 2 2 1635 ---- 44.30B 25.90A 42.40B 29.00 -2.70 31.70 4 1640 ---- 40.40B 22.90A 40.30B 25.70 -2.70 28.40 1645 ---- 36.50B 20.10A 34.70B 22.60 -2.60 25.20 1 3 1650 ---- 32.90B 17.60A 32.80B 19.80 -2.50 22.30 6 1655 ---- 29.40B 15.30A 29.30B 17.30 -2.30 19.60 2 1660 ---- 26.30B 13.20A 26.20B 14.90 -2.30 17.20 5 1665 12.80 23.20B 11.40A 12.30A 12.90 -2.00 2 14.90 4 1670 ---- 20.20B 9.80A 19.60B 11.00 -1.90 12.90 4 303 1675 ---- 17.70B 8.40A 17.20B 9.40 -1.80 11.20 1 8 1680 ---- 15.40B 7.20A 14.90B 8.00 -1.60 9.60 65 1685 ---- 13.30B 6.10A 13.00B 6.80 -1.40 8.20 15 15 1690 ---- 11.50B 5.20A 11.10B 5.70 -1.30 7.00 4 4 1695 ---- 9.90B 4.50A 9.50B 4.80 -1.20 6.00 6 1700 ---- 8.40B 3.80A 8.10B 4.10 -1.00 4 5.10 11 1705 ---- 7.20B 3.20A 6.80B 3.40 -1.00 4.40 1710 ---- 6.10B 2.80A 5.90B 2.90 -.80 3.70 7 1715 ---- 5.20B 2.40A 4.90B 2.40 -.80 3.20 6 1720 ---- 4.30B 2.00A 4.00B 2.10 -.60 4 2.70 1 1725 ---- 3.70B 1.80A 3.50B 1.70 -.60 2.30 12 1730 ---- 3.10B 1.50A 2.90B 1.50 -.50 2.00 3 1735 ---- 2.60B 1.30A 2.40B 1.20 -.50 1.70 9 1740 ---- 2.20B 1.10A 2.00B 1.00 -.40 1.40 14 1745 ---- 1.80B .90A 1.80B .90 -.30 1.20 1750 ---- 1.50B .80A 1.50B .70 -.40 1.10 2 78 1755 .50 1.30B .50 .50 .60 -.30 8 .90 1760 ---- 1.10B .50A 1.00B .50 -.30 .80 1 1765 ---- .90B .50A .90B .40 -.30 .70 6 1770 ---- .80B .40A .70B .40 -.20 11 .60 9 9 1775 ---- .60B .40A .60B .30 -.20 .50 1 1780 ---- .50B .30A .50B .30 -.10 .40 1 1 1785 ---- ---- .30A .30A .20 -.20 .40 1790 ---- ---- ---- ---- .20 -.10 .30 76 1795 ---- ---- ---- ---- .10 -.20 .30 1800 ---- ---- .20A .20A .10 -.20 .30 13 1805 ---- ---- ---- ---- .10 -.10 .20 1810 ---- ---- ---- ---- .10 -.10 .20 1815 ---- ---- ---- ---- .10 -.10 .20 5 1820 ---- ---- ---- ---- .10 -.10 .20 200 1825 ---- ---- ---- ---- .10 UNCH .10 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 11 1855 ---- ---- ---- ---- .10 UNCH .10 25 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH .10 16 30 1870 ---- ---- ---- ---- .10 UNCH .10 1 1875 ---- ---- ---- ---- .10 UNCH .10 1880 ---- ---- ---- ---- .10 UNCH .10 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 14 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 1915 ---- ---- ---- ---- .10 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 57 964 G1W NOV22 Gold Weekly Wednesday Option - Week 1 PUT 1435 ---- ---- ---- ---- .10 UNCH .10 16 30 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 7 1505 ---- ---- ---- ---- .10 -.10 .20 1510 ---- ---- ---- ---- .10 -.10 .20 1515 ---- ---- ---- ---- .10 -.10 .20 1520 ---- ---- ---- ---- .10 -.20 .30 17 1525 .30 .30 .30 .30 .20 -.10 1 .30 1 1530 ---- ---- .30A .30A .20 -.20 .40 2 1535 ---- ---- .30A .30A .30 -.10 .40 1540 ---- ---- .40A .40A .30 -.20 .50 39 1545 ---- ---- .40A .40A .40 -.20 .60 1550 ---- ---- .50A .50A .50 -.20 10 .70 1 7 1555 ---- .90B .50A .50A .50 -.30 .80 1560 .90 1.10B .60 .60 .70 -.30 17 1.00 5 14 1565 ---- 1.30B .70A .70A .80 -.30 1.10 6 1570 ---- 1.50B .80A .80A 1.00 -.30 1.30 3 20 1575 1.30 1.80B 1.00A 1.20A 1.20 -.40 6 1.60 3 1580 ---- 2.10B 1.10A 1.10A 1.40 -.40 10 1.80 2 39 1585 2.10 2.50B 1.20A 1.70A 1.70 -.50 19 2.20 48 51 1590 ---- 3.00B 1.40A 1.40A 2.00 -.50 2.50 3 6 1595 ---- 3.50B 1.70A 1.70A 2.50 -.50 3.00 1 1600 ---- 4.10B 1.90A 1.90A 2.90 -.60 2 3.50 13 1605 ---- 4.90B 2.30A 2.30A 3.50 -.60 4.10 5 5 1610 ---- 5.80B 2.70A 2.70A 4.20 -.60 4.80 48 69 1615 ---- 6.80B 3.20A 3.20A 5.00 -.70 5.70 1620 5.40 8.00B 3.70A 8.00B 6.00 -.60 1 6.60 25 1625 ---- 9.30B 4.40A 4.40A 7.10 -.60 2 7.70 5 69 1630 ---- 10.90B 5.10A 5.10A 8.40 -.60 9.00 1 21 1635 ---- 12.60B 5.90A 5.90A 9.90 -.50 10.40 5 1640 ---- 14.60B 6.80A 6.80A 11.60 -.50 12.10 1645 ---- 16.80B 8.30A 8.30A 13.60 -.30 13.90 5 1650 ---- 19.30B 9.70A 9.70A 15.70 -.30 1 16.00 5 11 1655 19.20 22.00B 11.20A 17.00A 18.20 -.10 1 18.30 477 1660 ---- 24.90B 12.60A 12.60A 20.80 -.10 20.90 5 1665 ---- 28.00B 14.60A 14.60A 23.80 +.20 1 23.60 2 1670 ---- 31.40B 16.80A 16.80A 26.90 +.30 26.60 6 1675 ---- 34.90B 19.20A 19.20A 30.30 +.50 29.80 1 1680 ---- 38.70B 21.80A 21.80A 33.90 +.60 33.30 1 1685 ---- 42.60B 24.70A 24.70A 37.70 +.80 36.90 1690 ---- 46.60B 27.80A 27.80A 41.60 +.90 40.70 1 1695 ---- 50.90B 31.40A 31.40A 45.70 +1.00 44.70 1700 ---- 55.20B 34.80A 34.80A 50.00 +1.20 48.80 6 1705 ---- 59.70B 38.60A 38.60A 54.30 +1.30 53.00 1710 ---- 64.20B 42.50A 42.50A 58.80 +1.40 57.40 1 1715 ---- 68.80B 46.70A 46.70A 63.30 +1.50 61.80 1720 ---- 73.40B 50.70A 50.70A 67.90 +1.50 66.40 1725 ---- 78.20B 55.10A 55.10A 72.60 +1.60 71.00 1730 ---- 82.90B 60.60A 60.60A 77.30 +1.70 75.60 1 1735 ---- 87.70B 65.10A 65.10A 82.10 +1.80 80.30 1740 ---- 92.20B 69.80A 69.80A 86.90 +1.80 85.10 1 1745 ---- 97.00B 74.50A 74.50A 91.70 +1.80 89.90 1750 ---- 102.20B 79.20A 79.20A 96.60 +1.90 94.70 1755 ---- 106.70B 83.90A 83.90A 101.40 +1.90 99.50 1760 ---- 111.60B 88.70A 88.70A 106.40 +2.00 104.40 1765 ---- 116.70B 93.70A 93.70A 111.30 +2.00 109.30 1770 ---- 121.50B 98.40A 98.40A 116.20 +2.00 114.20 1775 ---- 126.50B 103.30A 103.30A 121.10 +2.00 119.10 1780 ---- 131.40B 108.20A 108.20A 126.10 +2.00 124.10 1785 ---- 136.30B 113.10A 113.10A 131.10 +2.10 129.00 1790 ---- 141.30B 118.00A 118.00A 136.00 +2.00 134.00 1795 ---- 146.40B 123.00A 123.00A 141.00 +2.10 138.90 1800 ---- 151.70B 127.90A 127.90A 145.90 +2.00 143.90 1805 ---- 156.10B 132.90A 132.90A 150.90 +2.10 148.80 1810 ---- 161.10B 137.90A 137.90A 155.90 +2.10 153.80 1815 ---- 166.10B 142.80A 142.80A 160.90 +2.10 158.80 1820 ---- 171.10B 147.80A 147.80A 165.90 +2.10 163.80 1825 ---- 176.10B 152.80A 152.80A 170.90 +2.10 168.80 1830 ---- 181.10B 157.80A 157.80A 175.90 +2.20 173.70 1835 ---- 186.10B 162.70A 162.70A 180.90 +2.20 178.70 1840 ---- 191.10B 167.70A 167.70A 185.90 +2.20 183.70 1845 ---- 196.20B 173.30A 173.30A 190.90 +2.20 188.70 1850 ---- 201.70B 178.20A 178.20A 195.90 +2.20 193.70 1855 ---- 206.00B 183.20A 183.20A 200.90 +2.20 198.70 1860 ---- 211.00B 188.20A 188.20A 205.90 +2.20 203.70 1865 ---- 216.00B 193.20A 193.20A 210.90 +2.20 208.70 1870 ---- 221.00B 198.20A 198.20A 215.90 +2.20 213.70 1875 ---- 226.00B 203.60A 203.60A 220.90 +2.20 218.70 1880 ---- 231.00B 208.60A 208.60A 225.90 +2.20 223.70 1885 ---- 236.00B 213.60A 213.60A 230.90 +2.20 228.70 1890 ---- 241.00B 218.60A 218.60A 235.90 +2.20 233.70 1895 ---- 246.00B 223.30A 223.30A 240.90 +2.20 238.70 1900 ---- 251.10B 228.20A 228.20A 245.90 +2.20 243.70 1905 ---- 256.00B 233.60A 233.60A 250.90 +2.20 248.70 1910 ---- 261.00B 238.60A 238.60A 255.90 +2.20 253.70 1915 ---- 266.10B 243.20A 243.20A 260.90 +2.20 258.70 1920 ---- 271.10B 248.20A 248.20A 265.90 +2.20 263.70 1925 ---- 276.10B 253.20A 253.20A 270.90 +2.20 268.70 1930 ---- 281.00B 258.20A 258.20A 275.90 +2.20 273.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 71 142 969 G2M NOV22 Gold Weekly Monday Option - Week 2 CALL 1435 ---- 237.40B 214.10A 236.10B 219.20 -2.20 221.40 1440 ---- 232.40B 209.30A 231.10B 214.30 -2.10 216.40 1445 ---- 227.50B 204.40A 226.00B 209.30 -2.10 211.40 1450 ---- 222.50B 198.70A 221.40B 204.30 -2.20 206.50 1455 ---- 217.50B 194.40A 216.20B 199.40 -2.10 201.50 1460 ---- 212.50B 189.30A 211.20B 194.40 -2.20 196.60 1465 ---- 207.60B 184.30A 206.20B 189.40 -2.20 191.60 1470 ---- 202.60B 179.60A 201.30B 184.50 -2.20 186.70 1475 ---- 197.60B 174.50A 196.30B 179.50 -2.20 181.70 1480 ---- 192.70B 169.70A 191.30B 174.60 -2.20 176.80 1485 ---- 187.70B 164.70A 186.40B 169.70 -2.20 171.90 1490 ---- 182.80B 159.90A 181.50B 164.80 -2.20 167.00 1495 ---- 177.90B 155.00A 176.80B 159.90 -2.20 162.10 1500 ---- 173.00B 149.60A 171.60B 155.00 -2.20 157.20 1505 ---- 168.00B 145.20A 166.70B 150.10 -2.30 152.40 1510 ---- 163.00B 140.40A 162.10B 145.20 -2.30 147.50 1515 ---- 158.10B 135.60A 157.20B 140.40 -2.30 142.70 1520 ---- 153.20B 130.80A 152.50B 135.50 -2.40 137.90 1525 ---- 148.50B 126.10A 148.20B 130.70 -2.40 133.10 1530 ---- 143.70B 121.30A 142.80B 126.00 -2.40 128.40 1535 ---- 138.70B 116.60A 138.00B 121.20 -2.40 123.60 1540 ---- 133.90B 111.90A 133.20B 116.50 -2.40 118.90 1545 ---- 129.10B 107.30A 128.40B 111.80 -2.40 114.20 1550 ---- 124.40B 102.20A 123.70B 107.20 -2.40 109.60 1555 ---- 119.60B 97.60A 118.80B 102.60 -2.40 105.00 1560 ---- 114.90B 93.10A 114.10B 98.00 -2.50 100.50 1565 ---- 110.30B 88.70A 109.80B 93.50 -2.50 96.00 1570 ---- 107.00B 84.30A 105.00B 89.00 -2.50 91.50 1575 ---- 102.50B 80.00A 100.50B 84.60 -2.50 87.10 1580 ---- 97.90B 75.70A 97.80B 80.30 -2.50 82.80 1585 ---- 93.50B 71.60A 93.40B 76.00 -2.50 78.50 1590 ---- 89.00B 67.50A 88.90B 71.90 -2.50 74.40 1595 ---- 84.70B 63.50A 84.60B 67.80 -2.50 70.30 1600 ---- 80.40B 59.60A 80.30B 63.80 -2.40 66.20 1605 ---- 76.10B 55.90A 76.00B 59.90 -2.40 62.30 1610 ---- 71.80B 52.20A 70.00B 56.10 -2.40 58.50 1615 ---- 67.80B 48.70A 66.10B 52.40 -2.40 54.80 1620 ---- 63.80B 45.30A 62.00B 48.80 -2.40 51.20 1625 ---- 60.00B 42.10A 59.90B 45.40 -2.30 47.70 1630 ---- 56.20B 39.00A 56.10B 42.10 -2.30 44.40 1635 ---- 52.50B 36.00A 50.70B 38.90 -2.30 41.20 1640 ---- 48.70B 33.20A 47.30B 35.90 -2.20 38.10 1 1645 ---- 45.50B 30.50A 45.40B 33.10 -2.10 35.20 1650 ---- 42.50B 28.00A 41.20B 30.30 -2.10 32.40 1655 ---- 39.40B 25.70A 38.10B 27.80 -2.00 29.80 1 1660 ---- 36.30B 23.40A 34.90B 25.40 -1.90 27.30 1665 ---- 33.50B 21.40A 32.00B 23.20 -1.80 25.00 1670 ---- 30.80B 19.50A 29.50B 21.10 -1.70 22.80 1675 ---- 28.10B 17.70A 27.50B 19.20 -1.60 20.80 1680 ---- 25.80B 16.10A 24.60B 17.40 -1.50 18.90 1685 ---- 23.60B 14.60A 23.10B 15.70 -1.50 17.20 1690 ---- 21.50B 13.20A 21.00B 14.20 -1.40 15.60 1695 ---- 19.20B 11.90A 18.90B 12.90 -1.20 14.10 1700 ---- 17.80B 10.80A 17.00B 11.60 -1.10 12.70 1705 ---- 16.10B 9.80A 15.70B 10.50 -1.00 11.50 1710 ---- 14.60B 8.80A 14.30B 9.40 -1.00 10.40 1715 ---- 13.20B 8.00A 12.70B 8.50 -.90 9.40 1720 ---- 11.90B 7.20A 11.60B 7.60 -.80 8.40 1725 ---- 10.70B 6.50A 10.40B 6.90 -.70 7.60 2 2 1730 6.80 9.70B 5.90A 6.10A 6.20 -.60 1 6.80 1735 ---- 8.70B 5.30A 8.30B 5.60 -.60 6.20 1740 ---- 7.80B 4.80A 7.60B 5.00 -.60 5.60 1745 ---- 7.10B 4.30A 6.80B 4.50 -.50 5.00 1750 ---- 6.30B 3.90A 6.10B 4.10 -.40 4.50 1755 ---- 5.70B 3.60A 5.40B 3.70 -.40 4.10 1760 ---- 5.10B 3.20A 4.90B 3.30 -.40 3.70 1765 ---- 4.60B 2.90A 4.40B 3.00 -.30 3.30 1770 ---- 4.10B 2.60A 3.90B 2.70 -.30 3.00 1775 ---- 3.70B 2.40A 3.60B 2.40 -.30 2.70 1780 2.20 3.30B 2.20 2.20 2.20 -.30 4 2.50 1785 ---- 3.00B 2.00A 2.90B 2.00 -.20 2.20 1790 ---- 2.70B 1.80A 2.60B 1.80 -.20 2.00 1795 ---- 2.40B 1.60A 2.20B 1.60 -.30 1.90 1800 ---- 2.20B 1.50A 2.00B 1.50 -.20 1.70 1805 ---- 1.90B 1.40A 1.80B 1.40 -.10 1.50 1810 ---- 1.70B 1.20A 1.70B 1.20 -.20 1.40 1815 ---- 1.50B 1.10A 1.50B 1.10 -.20 1.30 1820 ---- 1.40B 1.10A 1.30B 1.00 -.20 1.20 1825 ---- 1.20B 1.00A 1.20B .90 -.20 1.10 1830 ---- 1.10B .90A 1.10B .90 -.10 1.00 1835 ---- 1.00B .80A 1.00B .80 -.10 .90 1840 .60 .90B .60 .60 .70 -.10 4 .80 1845 ---- ---- .60A .60A .70 -.10 .80 1850 ---- ---- ---- ---- .60 -.10 .70 1855 ---- ---- .60A .60A .50 -.20 .70 1860 ---- ---- ---- ---- .50 -.10 .60 1865 ---- ---- ---- ---- .50 -.10 .60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 2 4 G2M NOV22 Gold Weekly Monday Option - Week 2 PUT 1435 ---- ---- ---- ---- .30 UNCH .30 1440 .30 .30 .30 .30 .30 UNCH 1 .30 1445 ---- .40B ---- .40B .40 +.10 .30 1450 ---- ---- ---- ---- .40 UNCH .40 3 3 1455 ---- ---- ---- ---- .40 UNCH .40 1460 ---- ---- ---- ---- .50 UNCH .50 1465 ---- ---- ---- ---- .50 UNCH .50 1470 ---- ---- ---- ---- .60 UNCH .60 1475 ---- ---- ---- ---- .60 -.10 .70 1480 ---- .80B ---- .80B .70 UNCH .70 1485 ---- .90B ---- .90B .80 UNCH .80 1490 ---- 1.00B ---- 1.00B .90 UNCH .90 1495 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 1500 ---- 1.30B 1.10A 1.10A 1.10 -.10 3 1.20 1505 ---- 1.40B 1.10A 1.10A 1.20 -.10 1.30 1510 ---- 1.60B 1.20A 1.20A 1.30 -.20 1.50 1515 ---- 1.80B 1.40A 1.40A 1.50 -.10 1.60 1520 ---- 2.00B 1.50A 1.50A 1.60 -.20 1.80 1525 ---- 2.30B 1.60A 1.60A 1.80 -.20 2.00 1 1530 ---- 2.50B 1.70A 1.70A 2.00 -.30 2.30 1535 ---- 2.80B 1.90A 1.90A 2.30 -.20 2.50 1540 ---- 3.20B 2.10A 2.10A 2.60 -.20 2.80 1545 ---- 3.50B 2.30A 2.30A 2.90 -.20 3.10 1550 ---- 4.00B 2.50A 2.50A 3.20 -.30 3.50 1 1555 ---- 4.40B 2.80A 2.80A 3.60 -.30 3.90 1560 ---- 4.90B 3.10A 3.10A 4.00 -.30 4.30 1565 ---- 5.50B 3.50A 3.50A 4.50 -.30 4.80 1570 ---- 6.10B 3.90A 3.90A 5.10 -.30 5.40 1575 ---- 6.80B 4.30A 4.30A 5.60 -.40 6.00 1580 ---- 7.60B 4.80A 4.80A 6.30 -.30 6.60 1585 ---- 8.40B 5.30A 5.30A 7.00 -.40 7.40 1590 ---- 9.40B 5.90A 5.90A 7.90 -.30 8.20 1595 ---- 10.40B 6.50A 6.50A 8.80 -.30 9.10 1600 ---- 11.50B 7.10A 7.10A 9.70 -.30 10.00 1605 ---- 12.60B 8.00A 8.00A 10.80 -.30 11.10 1610 ---- 14.00B 8.70A 8.70A 12.00 -.30 12.30 1615 ---- 15.40B 9.80A 9.80A 13.30 -.30 13.60 1620 ---- 17.10B 10.60A 10.60A 14.80 -.20 15.00 1625 ---- 18.80B 11.70A 11.70A 16.30 -.20 16.50 1630 ---- 20.60B 13.20A 13.20A 18.00 -.20 18.20 1635 ---- 22.70B 14.50A 14.50A 19.90 UNCH 19.90 1640 ---- 24.80B 15.70A 15.70A 21.80 -.10 21.90 1645 ---- 27.10B 17.60A 17.60A 24.00 +.10 23.90 1650 ---- 29.60B 19.30A 19.30A 26.30 +.20 26.10 1655 ---- 32.20B 21.20A 21.20A 28.70 +.20 28.50 1660 ---- 34.90B 22.80A 22.80A 31.30 +.30 31.00 1665 ---- 37.80B 25.00A 25.00A 34.10 +.40 33.70 1670 ---- 40.90B 27.20A 27.20A 37.00 +.50 36.50 1675 ---- 44.10B 29.70A 29.70A 40.00 +.50 39.50 1680 ---- 47.40B 32.30A 32.30A 43.20 +.60 42.60 1685 ---- 50.90B 35.00A 35.00A 46.60 +.80 45.80 1690 ---- 54.40B 38.00A 38.00A 50.10 +.90 49.20 1695 ---- 58.20B 41.00A 41.00A 53.70 +1.00 52.70 1700 ---- 62.00B 44.20A 44.20A 57.40 +1.00 56.40 1705 ---- 66.00B 47.80A 47.80A 61.30 +1.20 60.10 1710 ---- 70.00B 51.20A 51.20A 65.20 +1.20 64.00 1715 ---- 74.20B 54.80A 54.80A 69.30 +1.30 68.00 1720 ---- 78.40B 58.50A 58.50A 73.40 +1.40 72.00 1725 ---- 82.70B 62.30A 62.30A 77.70 +1.50 76.20 1730 ---- 87.10B 66.30A 66.30A 82.00 +1.60 80.40 1735 ---- 91.60B 70.30A 70.30A 86.30 +1.60 84.70 1740 ---- 96.00B 74.30A 74.30A 90.80 +1.70 89.10 1745 ---- 100.60B 78.60A 78.60A 95.30 +1.70 93.60 1750 ---- 105.20B 82.80A 82.80A 99.80 +1.70 98.10 1755 ---- 109.50B 87.20A 87.20A 104.40 +1.80 102.60 1760 ---- 113.90B 91.60A 91.60A 109.00 +1.80 107.20 1765 ---- 118.60B 97.30A 97.30A 113.70 +1.80 111.90 1770 ---- 123.30B 101.70A 101.70A 118.40 +1.90 116.50 1775 ---- 128.10B 106.60A 106.60A 123.20 +2.00 121.20 1780 ---- 132.80B 111.00A 111.00A 127.90 +1.90 126.00 1785 ---- 137.60B 115.80A 115.80A 132.70 +2.00 130.70 1790 ---- 142.50B 120.50A 120.50A 137.50 +2.00 135.50 1795 ---- 147.30B 125.20A 125.20A 142.40 +2.10 140.30 1800 ---- 152.70B 129.80A 129.80A 147.20 +2.00 145.20 1805 ---- 157.00B 134.80A 134.80A 152.10 +2.10 150.00 1810 ---- 162.00B 139.60A 139.60A 156.90 +2.00 154.90 1815 ---- 166.90B 144.40A 144.40A 161.80 +2.00 159.80 1820 ---- 171.70B 149.20A 149.20A 166.70 +2.00 164.70 1825 ---- 176.60B 153.90A 153.90A 171.60 +2.00 169.60 1830 ---- 181.60B 158.80A 158.80A 176.60 +2.10 174.50 1835 ---- 186.60B 163.70A 163.70A 181.50 +2.10 179.40 1840 ---- 191.50B 168.60A 168.60A 186.40 +2.10 184.30 1845 ---- 196.50B 173.50A 173.50A 191.30 +2.10 189.20 1850 ---- 201.90B 178.40A 178.40A 196.30 +2.10 194.20 1855 ---- 206.40B 183.40A 183.40A 201.20 +2.10 199.10 1860 ---- 211.30B 188.30A 188.30A 206.20 +2.10 204.10 1865 ---- 216.20B 193.20A 193.20A 211.20 +2.20 209.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 3 5 G2W NOV22 Gold Weekly Wednesday Option - Week 2 CALL 1435 ---- 236.50B 214.20A 236.30B 219.10 -2.20 221.30 1440 ---- 231.50B 209.20A 231.30B 214.20 -2.10 216.30 1445 ---- 226.50B 204.20A 226.30B 209.20 -2.20 211.40 1450 ---- 222.50B 198.60A 221.10B 204.20 -2.20 206.40 1 1455 ---- 217.40B 194.20A 216.10B 199.20 -2.20 201.40 1460 ---- 212.50B 189.30A 211.10B 194.20 -2.20 196.40 1465 ---- 207.50B 184.20A 206.00B 189.30 -2.20 191.50 1470 ---- 202.50B 179.20A 201.40B 184.30 -2.20 186.50 1475 ---- 197.50B 174.30A 196.40B 179.30 -2.20 181.50 1480 ---- 192.50B 169.30A 191.20B 174.40 -2.20 176.60 1485 ---- 187.60B 164.40A 186.20B 169.40 -2.20 171.60 1490 ---- 182.60B 159.40A 181.50B 164.50 -2.20 166.70 1495 ---- 177.60B 154.40A 176.30B 159.50 -2.30 161.80 1500 ---- 172.70B 149.10A 171.40B 154.60 -2.30 156.90 1505 ---- 167.70B 144.50A 166.40B 149.60 -2.30 151.90 1510 ---- 162.80B 139.60A 161.50B 144.70 -2.30 147.00 1515 ---- 157.90B 134.80A 156.50B 139.80 -2.40 142.20 1520 ---- 152.90B 130.00A 151.60B 134.90 -2.40 137.30 1525 ---- 147.90B 125.20A 147.00B 130.10 -2.30 132.40 1530 ---- 143.00B 119.90A 142.20B 125.20 -2.40 127.60 1535 ---- 138.10B 115.10A 137.60B 120.40 -2.40 122.80 1540 ---- 133.30B 110.40A 133.10B 115.60 -2.40 118.00 1545 ---- 128.40B 105.60A 127.70B 110.80 -2.40 113.20 1550 ---- 123.60B 100.90A 123.10B 106.10 -2.40 108.50 1555 ---- 118.90B 96.30A 118.60B 101.30 -2.50 103.80 1560 ---- 114.00B 91.70A 113.30B 96.70 -2.40 99.10 1565 ---- 109.30B 87.10A 109.10B 92.00 -2.50 94.50 1570 ---- 104.60B 82.60A 104.40B 87.50 -2.50 90.00 1575 ---- 99.90B 78.20A 99.70B 82.90 -2.60 85.50 1580 ---- 96.60B 73.80A 96.50B 78.50 -2.50 81.00 1585 ---- 92.00B 69.50A 91.90B 74.10 -2.50 76.60 1590 ---- 87.30B 65.30A 85.60B 69.80 -2.50 72.30 1595 ---- 83.10B 61.20A 83.00B 65.50 -2.60 68.10 1600 ---- 78.50B 57.20A 76.70B 61.40 -2.60 64.00 1605 ---- 74.30B 53.30A 74.20B 57.40 -2.50 59.90 1610 ---- 69.90B 49.50A 68.10B 53.40 -2.60 56.00 1615 ---- 65.80B 45.90A 65.70B 49.60 -2.60 52.20 1620 ---- 61.50B 42.40A 59.80B 46.00 -2.50 48.50 1625 ---- 57.70B 39.10A 57.60B 42.40 -2.50 44.90 1630 ---- 53.70B 35.90A 53.60B 39.10 -2.40 41.50 1 1635 ---- 50.00B 32.90A 48.20B 35.80 -2.40 38.20 1640 ---- 46.30B 30.10A 46.20B 32.80 -2.30 35.10 17 5 1645 ---- 42.80B 27.40A 42.60B 29.90 -2.20 32.10 1650 ---- 39.40B 24.70A 39.30B 27.10 -2.20 29.30 1655 ---- 36.40B 22.40A 36.30B 24.60 -2.10 26.70 16 18 1660 ---- 33.30B 20.30A 31.80B 22.20 -2.00 24.20 7 11 1665 30.00 30.40B 18.30A 18.30A 20.00 -1.90 2 21.90 4 9 1670 ---- 27.70B 16.50A 26.30B 18.00 -1.80 19.80 9 1675 ---- 25.50B 14.80A 25.50B 16.10 -1.70 17.80 10 12 1680 ---- 23.10B 13.30A 23.10B 14.40 -1.60 16.00 27 1685 ---- 20.80B 11.90A 20.80B 12.90 -1.50 14.40 1 1690 11.80 18.80B 10.60A 10.60A 11.50 -1.40 8 12.90 1695 10.70 16.90B 9.50A 9.50A 10.30 -1.20 8 11.50 4 1700 11.20 15.00B 8.50A 8.50A 9.10 -1.20 8 10.30 3 1705 ---- 13.40B 7.60A 13.40B 8.10 -1.10 9.20 5 1710 ---- 12.10B 6.70A 12.10B 7.20 -1.00 8.20 11 1715 ---- 10.70B 6.00A 10.70B 6.40 -.90 7.30 30 1720 ---- 9.50B 5.40A 9.50B 5.70 -.80 6.50 1 1725 ---- 8.40B 4.80A 8.40B 5.00 -.80 5.80 6 1730 6.00 7.50B 4.20 4.50B 4.50 -.70 101 5.20 5 1735 ---- 6.60B 3.80A 6.60B 4.00 -.60 4.60 20 1740 5.10 5.90B 3.40A 3.40A 3.50 -.60 1 4.10 1 12 1745 ---- 5.20B 3.00A 5.20B 3.10 -.50 3.60 5 1750 ---- 4.60B 2.70A 4.60B 2.80 -.40 3.20 2 1755 ---- 4.10B 2.40A 4.10B 2.50 -.40 2.90 6 1760 ---- 3.60B 2.20A 3.50B 2.20 -.40 2.60 1765 ---- 3.20B 1.90A 3.10B 1.90 -.40 2.30 1770 ---- 2.80B 1.70A 2.70B 1.70 -.30 2.00 6 1775 ---- 2.50B 1.50A 2.40B 1.50 -.30 1.80 1780 ---- 2.20B 1.40A 2.10B 1.40 -.20 1.60 2 1785 ---- 2.00B 1.20A 1.90B 1.20 -.20 1.40 1790 ---- 1.70B 1.10A 1.70B 1.10 -.20 1.30 1 1 1795 ---- 1.50B 1.00A 1.50B 1.00 -.10 1.10 1800 ---- 1.30B .90A 1.30B .90 -.10 1.00 3 4 1805 ---- 1.20B .80A 1.20B .80 -.10 .90 1 1810 ---- 1.00B .70A 1.00B .70 -.10 .80 1 1 1815 ---- .90B .70A .90B .60 -.20 .80 1820 ---- .80B .60A .80B .50 -.20 .70 8 1825 ---- .70B ---- .70B .50 -.10 .60 5 1830 ---- ---- .50A .50A .40 -.20 .60 1835 ---- .60B ---- ---- .40 -.10 .50 5 1840 ---- ---- .40A .40A .30 -.20 .50 1845 ---- ---- .40A .40A .30 -.20 .50 1850 ---- ---- .40A .40A .30 -.20 .50 1855 ---- ---- ---- ---- .20 -.20 .40 1860 ---- ---- ---- ---- .20 -.20 .40 1865 ---- ---- ---- ---- .20 -.20 .40 1870 ---- ---- .30A .30A .20 -.20 .40 1875 .30 .30 .30 .30 .20 -.20 1 .40 1 1880 ---- ---- ---- ---- .10 -.20 .30 1885 ---- ---- ---- ---- .10 -.20 .30 1890 ---- ---- ---- ---- .10 -.20 .30 1 1895 ---- ---- ---- ---- .10 -.20 .30 1900 ---- ---- ---- ---- .10 -.20 .30 1 1905 ---- ---- ---- ---- .10 -.20 .30 1910 ---- ---- ---- ---- .10 -.20 .30 1915 ---- ---- ---- ---- .10 -.20 .30 1920 ---- ---- ---- ---- .10 -.20 .30 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 129 60 241 G2W NOV22 Gold Weekly Wednesday Option - Week 2 PUT 1435 ---- ---- ---- ---- .20 UNCH .20 1440 ---- ---- ---- ---- .20 UNCH .20 1445 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .20 UNCH .20 1455 ---- ---- ---- ---- .20 UNCH .20 1460 ---- ---- ---- ---- .30 UNCH .30 1465 ---- ---- ---- ---- .30 UNCH .30 1470 ---- ---- ---- ---- .30 -.10 .40 1475 ---- ---- ---- ---- .40 UNCH .40 6 1480 ---- ---- ---- ---- .40 UNCH .40 1485 ---- ---- ---- ---- .40 -.10 .50 1490 ---- ---- .50A .50A .50 -.10 .60 1495 ---- .70B ---- .70B .50 -.10 .60 1500 ---- .80B .60A .60A .60 -.10 .70 3 6 1505 ---- .90B .70A .70A .70 -.10 .80 1510 ---- 1.00B .70A .70A .80 -.10 .90 3 1515 ---- 1.10B .80A .80A .80 -.20 1.00 1520 ---- 1.30B .90A .90A .90 -.20 1.10 16 1525 ---- 1.40B 1.00A 1.00A 1.10 -.20 1.30 1530 ---- 1.60B 1.10A 1.10A 1.20 -.20 1.40 2 1535 ---- 1.90B 1.20A 1.20A 1.40 -.20 1.60 1 1540 ---- 2.10B 1.40A 1.40A 1.60 -.20 1.80 1545 ---- 2.40B 1.60A 1.60A 1.80 -.30 2.10 1 1550 ---- 2.70B 1.70A 1.70A 2.10 -.20 2.30 6 1555 ---- 3.10B 1.90A 1.90A 2.40 -.20 2.60 1560 ---- 3.50B 2.10A 2.10A 2.70 -.30 3.00 2 7 1565 ---- 3.90B 2.40A 2.40A 3.00 -.30 3.30 5 1570 ---- 4.40B 2.60A 2.60A 3.50 -.30 1 3.80 1 6 1575 ---- 5.00B 3.00A 3.00A 3.90 -.40 4.30 1 7 1580 ---- 5.60B 3.40A 3.40A 4.50 -.30 1 4.80 3 7 1585 ---- 6.40B 3.80A 3.80A 5.10 -.30 5.40 7 1590 ---- 7.20B 4.20A 4.20A 5.70 -.40 6.10 10 1595 ---- 8.10B 4.60A 4.60A 6.50 -.40 6.90 6 1600 6.00 9.10B 5.20A 9.10B 7.40 -.40 1 7.80 1 17 1605 ---- 10.20B 5.80A 5.80A 8.30 -.40 8.70 1610 ---- 11.40B 6.50A 6.50A 9.40 -.40 9.80 3 1615 ---- 12.70B 7.30A 7.30A 10.60 -.30 10.90 16 1620 ---- 14.20B 8.20A 8.20A 11.90 -.30 12.20 11 1625 ---- 15.90B 9.20A 9.20A 13.40 -.30 13.70 30 1630 15.40 17.60B 10.20A 16.50B 15.00 -.20 1 15.20 17 1635 ---- 19.60B 11.40A 11.40A 16.80 -.10 16.90 21 1640 21.30 21.70B 12.70A 17.50A 18.70 -.10 1 18.80 2 1645 ---- 24.00B 14.20A 14.20A 20.80 UNCH 20.80 14 1650 ---- 26.40B 15.80A 15.80A 23.10 +.10 23.00 5 1655 ---- 29.10B 17.40A 17.40A 25.50 +.10 25.40 4 1660 ---- 31.90B 19.30A 19.30A 28.10 +.20 27.90 5 1665 ---- 34.80B 21.40A 21.40A 30.90 +.30 30.60 1670 ---- 37.90B 23.60A 23.60A 33.90 +.40 33.50 26 1675 ---- 41.20B 26.50A 26.50A 37.00 +.50 36.50 1680 ---- 44.60B 29.10A 29.10A 40.30 +.60 39.70 1 1685 ---- 48.20B 31.90A 31.90A 43.80 +.80 43.00 1690 ---- 51.90B 34.90A 34.90A 47.40 +.90 46.50 1695 ---- 55.80B 38.00A 38.00A 51.10 +.90 50.20 1700 ---- 59.70B 41.40A 41.40A 55.00 +1.10 53.90 1705 ---- 63.80B 44.90A 44.90A 59.00 +1.20 57.80 1710 ---- 68.00B 48.40A 48.40A 63.00 +1.20 61.80 1715 ---- 72.30B 52.10A 52.10A 67.20 +1.30 65.90 1720 ---- 76.70B 55.90A 55.90A 71.50 +1.40 70.10 1725 ---- 81.10B 59.80A 59.80A 75.90 +1.50 74.40 1730 ---- 85.60B 63.90A 63.90A 80.30 +1.50 78.80 1735 ---- 90.10B 68.00A 68.00A 84.80 +1.60 83.20 1740 ---- 94.70B 72.30A 72.30A 89.30 +1.60 87.70 5 1745 ---- 99.40B 76.60A 76.60A 93.90 +1.70 92.20 1750 ---- 104.00B 81.00A 81.00A 98.60 +1.80 96.80 1755 ---- 108.80B 86.80A 86.80A 103.30 +1.90 101.40 1760 ---- 113.50B 91.20A 91.20A 108.00 +1.90 106.10 1765 ---- 118.30B 96.00A 96.00A 112.70 +1.90 110.80 1770 ---- 123.10B 100.60A 100.60A 117.50 +1.90 115.60 1775 ---- 127.90B 105.30A 105.30A 122.30 +1.90 120.40 1780 ---- 132.40B 109.90A 109.90A 127.10 +1.90 125.20 1785 ---- 137.20B 114.60A 114.60A 132.00 +2.00 130.00 1790 ---- 142.00B 119.50A 119.50A 136.80 +2.00 134.80 1795 ---- 146.90B 124.30A 124.30A 141.70 +2.00 139.70 1800 ---- 152.30B 129.00A 129.00A 146.60 +2.00 144.60 1805 ---- 156.70B 133.90A 133.90A 151.50 +2.00 149.50 1810 ---- 161.80B 138.70A 138.70A 156.40 +2.00 154.40 1815 ---- 166.60B 143.60A 143.60A 161.40 +2.10 159.30 1820 ---- 171.60B 148.50A 148.50A 166.30 +2.10 164.20 1825 ---- 176.50B 153.40A 153.40A 171.20 +2.00 169.20 1830 ---- 181.50B 158.30A 158.30A 176.20 +2.10 174.10 1835 ---- 186.40B 163.30A 163.30A 181.10 +2.00 179.10 1840 ---- 191.40B 168.20A 168.20A 186.10 +2.10 184.00 1845 ---- 196.30B 173.20A 173.20A 191.10 +2.10 189.00 1850 ---- 201.80B 178.10A 178.10A 196.00 +2.00 194.00 1855 ---- 206.10B 183.10A 183.10A 201.00 +2.00 199.00 1860 ---- 211.10B 188.00A 188.00A 206.00 +2.10 203.90 1865 ---- 216.30B 193.00A 193.00A 211.00 +2.10 208.90 1870 ---- 221.10B 198.00A 198.00A 216.00 +2.10 213.90 1875 ---- 226.10B 202.90A 202.90A 220.90 +2.00 218.90 1880 ---- 231.00B 207.90A 207.90A 225.90 +2.00 223.90 1885 ---- 236.00B 212.90A 212.90A 230.90 +2.00 228.90 1890 ---- 241.00B 217.90A 217.90A 235.90 +2.10 233.80 1895 ---- 246.00B 222.80A 222.80A 240.90 +2.10 238.80 1900 ---- 251.70B 227.80A 227.80A 245.90 +2.10 243.80 1905 ---- 256.00B 232.80A 232.80A 250.90 +2.10 248.80 1910 ---- 261.00B 237.80A 237.80A 255.90 +2.10 253.80 1915 ---- 266.00B 243.80A 243.80A 260.90 +2.10 258.80 1920 ---- 271.00B 248.70A 248.70A 265.90 +2.10 263.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 11 273 G3W NOV22 Gold Weekly Wednesday Option - Week 3 CALL 1435 ---- 237.50B 214.20A 236.00B 219.30 -2.20 221.50 1440 ---- 232.50B 209.30A 231.10B 214.30 -2.20 216.50 1445 ---- 227.50B 204.40A 226.40B 209.40 -2.10 211.50 1450 ---- 222.60B 198.80A 221.50B 204.40 -2.20 206.60 1455 ---- 217.60B 194.40A 216.20B 199.50 -2.10 201.60 1460 ---- 212.60B 189.50A 211.50B 194.50 -2.20 196.70 1465 ---- 207.70B 184.50A 206.30B 189.60 -2.20 191.80 1470 ---- 202.70B 179.60A 201.40B 184.70 -2.20 186.90 1475 ---- 197.80B 174.70A 196.40B 179.70 -2.20 181.90 1480 ---- 192.80B 169.80A 191.50B 174.80 -2.20 177.00 1485 ---- 187.90B 164.90A 186.50B 169.90 -2.20 172.10 1490 ---- 183.00B 160.00A 181.60B 165.00 -2.30 167.30 1495 ---- 178.00B 155.10A 176.70B 160.10 -2.30 162.40 1500 ---- 173.00B 149.80A 172.30B 155.30 -2.20 157.50 1505 ---- 168.10B 145.50A 167.40B 150.40 -2.30 152.70 1510 ---- 163.30B 140.70A 163.10B 145.60 -2.30 147.90 1515 ---- 158.40B 135.90A 158.20B 140.80 -2.30 143.10 1520 ---- 153.70B 131.20A 152.80B 136.00 -2.30 138.30 1525 ---- 148.80B 126.40A 147.90B 131.20 -2.40 133.60 1530 ---- 143.90B 121.70A 143.70B 126.40 -2.40 128.80 1535 ---- 139.10B 117.10A 138.90B 121.70 -2.40 124.10 1540 ---- 134.30B 112.40A 133.60B 117.00 -2.50 119.50 1545 ---- 129.60B 107.30A 129.40B 112.40 -2.40 114.80 1550 ---- 124.90B 102.80A 124.20B 107.80 -2.40 110.20 1555 ---- 120.20B 98.30A 120.00B 103.20 -2.50 105.70 1560 ---- 115.50B 93.80A 114.70B 98.70 -2.50 101.20 1565 ---- 112.30B 89.40A 112.10B 94.20 -2.50 96.70 1570 ---- 107.70B 85.10A 107.60B 89.80 -2.50 92.30 1575 ---- 103.20B 80.80A 103.00B 85.40 -2.60 88.00 1580 ---- 98.70B 76.60A 98.60B 81.10 -2.60 83.70 1585 ---- 94.30B 72.50A 94.20B 76.90 -2.60 79.50 1590 ---- 89.90B 68.50A 89.80B 72.80 -2.50 75.30 1595 ---- 85.60B 64.70A 85.50B 68.70 -2.60 71.30 1600 ---- 81.20B 60.80A 79.50B 64.80 -2.50 67.30 1605 ---- 77.20B 57.10A 77.10B 60.90 -2.50 63.40 1610 ---- 73.00B 53.50A 72.90B 57.20 -2.50 59.70 1615 ---- 69.00B 50.00A 68.90B 53.60 -2.40 56.00 1620 ---- 64.90B 46.70A 63.20B 50.10 -2.40 52.50 1625 ---- 61.20B 43.50A 61.10B 46.70 -2.40 49.10 1630 ---- 57.40B 40.40A 55.70B 43.40 -2.40 45.80 1635 ---- 53.70B 37.40A 52.00B 40.30 -2.30 42.60 1640 ---- 50.40B 34.60A 48.60B 37.30 -2.30 39.60 1645 ---- 46.90B 32.00A 46.80B 34.50 -2.20 36.70 6 6 1650 ---- 43.90B 29.50A 43.80B 31.80 -2.10 33.90 1 1 1655 ---- 40.80B 27.10A 40.70B 29.30 -2.00 1 31.30 5 5 1660 ---- 37.80B 24.90A 36.30B 26.90 -1.90 28.80 1665 ---- 35.00B 22.80A 33.50B 24.70 -1.80 26.50 1670 ---- 32.00B 20.90A 31.20B 22.60 -1.70 24.30 16 21 1675 ---- 29.50B 19.10A 29.10B 20.60 -1.70 22.30 1 1680 ---- 27.10B 17.40A 26.50B 18.80 -1.60 20.40 1 1685 ---- 24.90B 15.80A 24.50B 17.10 -1.50 18.60 1 1690 ---- 22.80B 14.40A 22.40B 15.60 -1.30 16.90 1695 ---- 20.80B 13.10A 20.50B 14.20 -1.20 15.40 1700 ---- 19.00B 11.90A 18.40B 12.90 -1.10 14.00 16 26 1705 ---- 17.40B 10.90A 17.00B 11.70 -1.00 12.70 1710 ---- 15.80B 9.90A 15.40B 10.60 -1.00 11.60 1 1715 ---- 14.40B 8.90A 14.10B 9.60 -.90 10.50 1 1720 ---- 13.10B 8.10A 12.90B 8.70 -.80 9.50 4 1725 ---- 11.80B 7.40A 11.60B 7.90 -.70 8.60 1730 ---- 10.70B 6.70A 10.40B 7.20 -.60 7.80 1735 ---- 9.70B 6.10A 9.30B 6.50 -.60 7.10 1740 ---- 8.80B 5.50A 8.70B 5.90 -.50 6.40 2 1745 ---- 8.00B 5.00A 7.50B 5.30 -.50 5.80 1750 ---- 7.20B 4.50A 7.00B 4.80 -.50 1 5.30 2 251 1755 ---- 6.50B 4.10A 6.40B 4.30 -.50 4.80 5 1760 ---- 5.90B 3.70A 5.70B 3.90 -.40 4.30 1 1765 ---- 5.30B 3.40A 5.10B 3.60 -.30 3.90 4 1770 ---- 4.80B 3.10A 4.60B 3.20 -.40 3.60 5 1775 ---- 4.40B 2.80A 4.20B 2.90 -.30 3.20 5 1780 ---- 3.90B 2.60A 3.80B 2.60 -.30 2.90 1 1785 ---- 3.60B 2.30A 3.40B 2.40 -.30 2.70 1790 ---- 3.20B 2.10A 3.10B 2.10 -.30 2.40 1795 ---- 2.90B 1.90A 2.80B 1.90 -.30 2.20 14 29 1800 ---- 2.60B 1.80A 2.60B 1.80 -.20 2.00 3 3 1805 ---- 2.40B 1.60A 2.30B 1.60 -.20 1.80 1810 ---- 2.20B 1.50A 2.10B 1.40 -.30 1.70 12 1815 ---- 1.90B 1.30A 1.90B 1.30 -.20 1.50 1820 ---- 1.70B 1.20A 1.70B 1.20 -.20 1.40 1825 ---- 1.60B 1.10A 1.50B 1.10 -.20 1.30 1830 ---- 1.40B 1.00A 1.40B 1.00 -.10 1.10 1835 ---- 1.30B .90A 1.20B .90 -.10 1.00 1840 .80 1.10B .80 .80 .80 -.10 1 .90 1845 ---- 1.00B .80A 1.00B .70 -.20 .90 1850 ---- 1.00B .70A .90B .60 -.20 .80 3 3 1855 ---- .90B ---- .80B .60 -.10 .70 1 1860 ---- ---- .60A .60A .50 -.20 .70 1865 ---- .70B ---- .70B .50 -.10 .60 1870 ---- ---- ---- ---- .40 -.20 .60 1875 ---- .60B ---- ---- .40 -.10 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 66 390 G3W NOV22 Gold Weekly Wednesday Option - Week 3 PUT 1435 .30 .30 .30 .30 .40 UNCH 1 .40 1440 ---- ---- ---- ---- .50 +.10 .40 1445 ---- ---- ---- ---- .50 UNCH .50 1450 ---- ---- ---- ---- .50 UNCH .50 1455 ---- ---- ---- ---- .60 UNCH .60 1460 ---- ---- .60A .60A .70 UNCH .70 1465 ---- ---- ---- ---- .70 UNCH .70 1470 ---- ---- .70A .70A .80 UNCH .80 3 3 1475 ---- ---- .80A .80A .90 UNCH .90 1480 ---- ---- .90A .90A 1.00 UNCH 1.00 1485 ---- 1.20B .90A .90A 1.00 -.10 1.10 1490 ---- 1.30B 1.00A 1.00A 1.10 -.10 1.20 1495 ---- 1.50B 1.10A 1.10A 1.30 UNCH 1.30 1500 ---- 1.60B 1.20A 1.20A 1.40 -.10 1.50 1 1505 ---- 1.80B 1.30A 1.30A 1.50 -.10 1.60 1510 ---- 2.00B 1.50A 1.50A 1.70 -.10 1.80 1515 ---- 2.20B 1.60A 1.60A 1.90 -.10 2.00 1520 ---- 2.50B 1.70A 1.70A 2.00 -.20 2.20 1525 ---- 2.70B 1.90A 1.90A 2.30 -.20 2.50 1 1530 ---- 3.00B 2.10A 2.10A 2.50 -.20 2.70 1535 ---- 3.40B 2.30A 2.30A 2.80 -.20 3.00 1540 ---- 3.80B 2.50A 2.50A 3.10 -.30 3.40 1545 ---- 4.20B 2.80A 2.80A 3.40 -.30 3.70 1 1550 ---- 4.60B 3.10A 3.10A 3.80 -.30 9 4.10 2 1555 ---- 5.10B 3.40A 3.40A 4.30 -.30 4.60 2 2 1560 ---- 5.70B 3.70A 3.70A 4.70 -.40 5.10 11 11 1565 ---- 6.30B 4.10A 4.10A 5.20 -.40 5.60 1570 ---- 7.00B 4.60A 4.60A 5.80 -.40 6.20 2 1575 6.70 7.70B 5.00A 6.20A 6.50 -.30 1 6.80 251 1580 ---- 8.50B 5.50A 5.50A 7.20 -.30 7.50 1585 ---- 9.40B 6.10A 6.10A 7.90 -.40 8.30 1590 ---- 10.40B 6.70A 6.70A 8.80 -.30 9.10 1595 ---- 11.50B 7.30A 7.30A 9.70 -.40 10.10 1600 ---- 12.70B 8.00A 8.00A 10.80 -.30 11.10 2 1605 ---- 13.90B 8.80A 8.80A 11.90 -.30 12.20 1610 ---- 15.30B 9.70A 9.70A 13.20 -.30 13.50 1615 ---- 16.90B 10.60A 10.60A 14.50 -.30 14.80 1620 ---- 18.50B 11.70A 11.70A 16.00 -.20 16.20 1 1625 ---- 20.30B 12.80A 12.80A 17.60 -.20 17.80 7 1630 ---- 22.20B 14.10A 14.10A 19.40 -.10 19.50 1635 ---- 24.20B 15.50A 15.50A 21.20 -.10 21.30 9 1640 ---- 26.40B 17.00A 17.00A 23.30 UNCH 23.30 2 1645 ---- 28.70B 18.60A 18.60A 25.40 UNCH 25.40 1 1650 ---- 31.10B 20.70A 20.70A 27.70 +.10 9 27.60 1 2 1655 ---- 33.70B 22.70A 22.70A 30.20 +.20 30.00 1660 ---- 36.50B 24.30A 24.30A 32.80 +.30 32.50 1665 ---- 39.40B 26.40A 26.40A 35.50 +.30 35.20 1670 ---- 42.40B 28.70A 28.70A 38.40 +.40 38.00 1675 ---- 45.50B 31.20A 31.20A 41.50 +.60 40.90 1680 ---- 48.80B 33.80A 33.80A 44.70 +.70 44.00 1685 ---- 52.20B 36.50A 36.50A 48.00 +.80 47.20 1690 ---- 55.80B 39.40A 39.40A 51.40 +.80 50.60 1695 ---- 59.40B 42.40A 42.40A 55.00 +1.00 54.00 1700 ---- 63.20B 45.60A 45.60A 58.70 +1.10 57.60 1705 ---- 67.10B 49.10A 49.10A 62.50 +1.20 61.30 1710 ---- 71.10B 52.50A 52.50A 66.40 +1.20 65.20 1715 ---- 75.20B 56.10A 56.10A 70.40 +1.30 69.10 1720 ---- 79.40B 59.70A 59.70A 74.50 +1.40 73.10 1725 ---- 83.60B 63.50A 63.50A 78.70 +1.50 77.20 1730 ---- 87.90B 67.40A 67.40A 82.90 +1.50 81.40 1735 ---- 92.30B 71.30A 71.30A 87.20 +1.60 85.60 1740 ---- 96.80B 75.40A 75.40A 91.60 +1.60 90.00 1745 ---- 101.30B 79.50A 79.50A 96.10 +1.80 94.30 1750 ---- 105.80B 83.70A 83.70A 100.50 +1.70 98.80 1755 ---- 110.40B 88.00A 88.00A 105.10 +1.80 103.30 1760 ---- 115.00B 92.40A 92.40A 109.70 +1.90 107.80 1765 ---- 119.20B 96.80A 96.80A 114.30 +1.90 112.40 1770 ---- 123.90B 102.50A 102.50A 118.90 +1.80 117.10 1775 ---- 128.60B 107.00A 107.00A 123.60 +1.90 121.70 1780 ---- 133.40B 111.80A 111.80A 128.30 +1.90 126.40 1785 ---- 138.10B 116.40A 116.40A 133.10 +1.90 131.20 1790 ---- 142.90B 121.10A 121.10A 137.80 +1.90 135.90 1795 ---- 147.70B 125.60A 125.60A 142.60 +1.90 140.70 1800 ---- 153.00B 130.30A 130.30A 147.40 +1.90 145.50 1805 ---- 157.40B 135.20A 135.20A 152.30 +2.00 150.30 1810 ---- 162.30B 139.80A 139.80A 157.10 +2.00 155.10 1815 ---- 167.20B 144.80A 144.80A 162.00 +2.00 160.00 1820 ---- 172.10B 149.60A 149.60A 166.90 +2.10 164.80 1825 ---- 177.00B 154.40A 154.40A 171.70 +2.00 169.70 1830 ---- 181.90B 159.20A 159.20A 176.60 +2.00 174.60 1835 ---- 186.80B 164.00A 164.00A 181.50 +2.00 179.50 1840 ---- 191.70B 168.90A 168.90A 186.50 +2.10 184.40 1845 ---- 196.60B 173.80A 173.80A 191.40 +2.10 189.30 1850 ---- 202.10B 178.60A 178.60A 196.30 +2.10 194.20 1855 ---- 206.50B 183.60A 183.60A 201.30 +2.10 199.20 1860 ---- 211.60B 188.50A 188.50A 206.20 +2.10 204.10 1865 ---- 216.40B 193.40A 193.40A 211.20 +2.20 209.00 1870 ---- 221.40B 198.30A 198.30A 216.10 +2.10 214.00 1875 ---- 226.30B 203.30A 203.30A 221.10 +2.10 219.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 18 297 G4M OCT22 Gold Weekly Monday Option - Week 4 CALL 1435 ---- 236.90B 214.00A 235.90B 219.10 -2.30 221.40 1440 ---- 231.90B 209.00A 230.90B 214.10 -2.30 216.40 1445 ---- 226.90B 204.00A 225.90B 209.10 -2.30 211.40 1450 ---- 221.90B 198.80A 221.80B 204.10 -2.30 206.40 1455 ---- 216.90B 194.00A 215.90B 199.10 -2.30 201.40 1460 ---- 211.90B 189.00A 210.90B 194.10 -2.30 196.40 1465 ---- 206.90B 184.00A 205.90B 189.10 -2.30 191.40 1470 ---- 201.90B 179.00A 200.90B 184.10 -2.30 186.40 1475 ---- 196.90B 174.00A 195.90B 179.10 -2.30 181.40 1480 ---- 191.90B 169.00A 190.90B 174.10 -2.30 176.40 1485 ---- 186.90B 164.00A 185.90B 169.10 -2.30 171.40 1490 ---- 181.90B 159.00A 180.90B 164.10 -2.30 166.40 1495 ---- 176.90B 154.00A 175.90B 159.10 -2.30 161.40 1500 ---- 171.90B 148.90A 171.80B 154.10 -2.30 156.40 1505 ---- 166.90B 144.00A 165.90B 149.10 -2.30 151.40 1510 ---- 161.90B 139.00A 160.90B 144.10 -2.30 146.40 1515 ---- 156.90B 134.00A 155.90B 139.10 -2.30 141.40 1520 ---- 151.90B 129.00A 150.90B 134.10 -2.30 136.40 1525 ---- 146.90B 124.00A 145.90B 129.10 -2.30 131.40 1530 ---- 141.90B 119.00A 140.90B 124.10 -2.30 126.40 1535 ---- 136.90B 114.00A 135.90B 119.10 -2.30 121.40 1540 ---- 131.90B 109.00A 130.90B 114.10 -2.30 116.40 1545 ---- 126.90B 104.00A 125.90B 109.10 -2.30 111.40 1550 ---- 121.90B 98.80A 121.80B 104.10 -2.30 106.40 1555 ---- 116.90B 94.00A 116.30B 99.10 -2.30 101.40 1560 ---- 111.90B 89.00A 111.30B 94.10 -2.30 96.40 1565 ---- 106.90B 84.00A 106.30B 89.10 -2.30 91.40 1570 ---- 101.90B 79.00A 101.30B 84.10 -2.30 86.40 1575 ---- 96.90B 74.00A 96.30B 79.10 -2.30 81.40 1580 ---- 91.50B 69.00A 91.30B 74.10 -2.30 76.40 1585 ---- 86.50B 64.00A 86.30B 69.10 -2.30 71.40 1590 ---- 81.50B 59.00A 81.30B 64.10 -2.30 66.40 1595 ---- 76.50B 54.00A 76.30B 59.10 -2.30 61.40 1600 ---- 71.90B 48.40A 71.40B 54.10 -2.30 56.40 1 10 1605 ---- 67.40B 44.00A 66.10B 49.10 -2.30 51.40 1610 ---- 62.40B 39.00A 61.10B 44.10 -2.30 46.40 1615 ---- 57.50B 34.00A 56.10B 39.10 -2.40 41.50 1620 ---- 52.50B 28.90A 51.10B 34.10 -2.50 36.60 6 1625 ---- 47.60B 23.90A 46.10B 29.10 -2.70 31.80 3 8 1630 ---- 42.50B 18.90A 42.30B 24.10 -3.00 27.10 44 18 1635 ---- 37.40B 13.70A 36.70B 19.10 -3.50 22.60 8 7 1640 ---- 33.80B 9.20A 31.80B 14.10 -4.30 18.40 12 13 1645 ---- 29.10B 5.30A 29.00B 9.10 -5.30 14.40 2 2 1650 6.80 24.20B 2.60A 2.90A 4.10 -6.90 53 11.00 51 36 1655 9.40 19.90B .10 .10 .00 -8.10 220 8.10 112 109 1660 9.00 15.60B .10A .10A .00 -5.70 39 5.70 30 29 1665 6.40 11.80B .10A .10A .00 -4.00 99 4.00 42 76 1670 6.10 8.10B .10 .10A .00 -2.70 99 2.70 8 4 1675 3.00 6.20B .10A .10A .00 -1.80 45 1.80 25 26 1680 2.50 4.10B .10A .10A .00 -1.20 64 1.20 20 21 1685 1.20 2.60B .10A .10A .00 -.80 33 .80 30 29 1690 .60 1.60B .10A .10A .00 -.60 3 .60 4 4 1695 .20 1.00B .10A .10A .00 -.40 4 .40 4 5 1700 .10 .40B .10 .10 .00 -.30 4 .30 15 1705 ---- ---- .10A .10A .00 -.20 .20 5 7 1710 ---- ---- ---- ---- .00 -.10 .10 1 12 1715 ---- ---- ---- ---- .00 -.10 .10 5 1720 ---- ---- ---- ---- .00 -.10 .10 26 1725 ---- ---- ---- ---- .00 -.10 .10 18 1730 ---- ---- ---- ---- .00 -.10 .10 1 1735 ---- ---- ---- ---- .00 -.10 .10 17 1740 ---- ---- ---- ---- .00 -.10 .10 10 1745 ---- ---- ---- ---- .00 -.10 .10 100 1750 ---- ---- ---- ---- .00 -.10 .10 28 1755 ---- ---- ---- ---- .00 -.10 .10 9 110 1760 ---- ---- ---- ---- .00 -.10 .10 15 1765 ---- ---- ---- ---- .00 -.10 .10 1770 ---- ---- ---- ---- .00 -.10 .10 100 1775 ---- ---- ---- ---- .00 -.10 .10 1780 ---- ---- ---- ---- .00 -.10 .10 1785 ---- ---- ---- ---- .00 -.10 .10 1790 ---- ---- ---- ---- .00 -.10 .10 1795 ---- ---- ---- ---- .00 -.10 .10 1800 ---- ---- ---- ---- .00 -.10 .10 5 1805 ---- ---- ---- ---- .00 -.10 .10 1 1810 ---- ---- ---- ---- .00 -.10 .10 2 1815 ---- ---- ---- ---- .00 -.10 .10 1820 ---- ---- ---- ---- .00 -.10 .10 1825 ---- ---- ---- ---- .00 -.10 .10 1830 ---- ---- ---- ---- .00 -.10 .10 1835 ---- ---- ---- ---- .00 -.10 .10 1840 ---- ---- ---- ---- .00 -.10 .10 1845 ---- ---- ---- ---- .00 -.10 .10 1850 ---- ---- ---- ---- .00 -.10 .10 1855 ---- ---- ---- ---- .00 -.10 .10 1860 ---- ---- ---- ---- .00 -.10 .10 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 1905 ---- ---- ---- ---- .00 -.10 .10 1910 ---- ---- ---- ---- .00 -.10 .10 1915 ---- ---- ---- ---- .00 -.10 .10 1920 ---- ---- ---- ---- .00 -.10 .10 1925 ---- ---- ---- ---- .00 -.10 .10 1930 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 663 411 875 G4M OCT22 Gold Weekly Monday Option - Week 4 PUT 1435 ---- ---- ---- ---- .00 -.10 .10 1 1440 ---- ---- ---- ---- .00 -.10 .10 1445 ---- ---- ---- ---- .00 -.10 .10 1450 ---- ---- ---- ---- .00 -.10 .10 1455 ---- ---- ---- ---- .00 -.10 .10 1460 ---- ---- ---- ---- .00 -.10 .10 1465 ---- ---- ---- ---- .00 -.10 .10 1470 ---- ---- ---- ---- .00 -.10 .10 1475 ---- ---- ---- ---- .00 -.10 .10 1480 ---- ---- ---- ---- .00 -.10 .10 1485 ---- ---- ---- ---- .00 -.10 .10 1490 ---- ---- ---- ---- .00 -.10 .10 1 1495 ---- ---- ---- ---- .00 -.10 .10 1500 ---- ---- ---- ---- .00 -.10 .10 1505 ---- ---- ---- ---- .00 -.10 .10 1510 ---- ---- ---- ---- .00 -.10 .10 1515 ---- ---- ---- ---- .00 -.10 .10 1520 ---- ---- ---- ---- .00 -.10 .10 1525 ---- ---- ---- ---- .00 -.10 .10 2 1530 ---- ---- ---- ---- .00 -.10 .10 1 1535 ---- ---- ---- ---- .00 -.10 .10 1540 ---- ---- ---- ---- .00 -.10 .10 1545 ---- ---- ---- ---- .00 -.10 .10 1550 ---- ---- ---- ---- .00 -.10 .10 1 1555 ---- ---- ---- ---- .00 -.10 .10 1560 ---- ---- ---- ---- .00 -.10 .10 9 201 1565 ---- ---- ---- ---- .00 -.10 .10 6 1570 ---- ---- ---- ---- .00 -.10 .10 5 1575 ---- ---- ---- ---- .00 -.10 .10 115 1580 ---- ---- ---- ---- .00 -.10 .10 27 1585 ---- ---- ---- ---- .00 -.10 .10 5 1590 ---- ---- ---- ---- .00 -.10 .10 2 2 1595 ---- ---- ---- ---- .00 -.10 .10 4 4 1600 ---- ---- ---- ---- .00 -.10 .10 68 21 1605 ---- ---- ---- ---- .00 -.10 .10 3 3 1610 ---- ---- ---- ---- .00 -.10 .10 13 14 1615 ---- ---- .10A .10A .00 -.20 1 .20 6 5 1620 .10 .10 .10 .10 .00 -.30 2 .30 14 8 1625 ---- ---- .10A .10A .00 -.50 .50 1 22 1630 .30 .60 .10 .10 .00 -.80 36 .80 89 30 1635 .80 1.10B .10A .10A .00 -1.30 35 1.30 20 14 1640 .70 2.10B .10 .10 .00 -2.10 47 2.10 129 11 1645 .70 3.60B .10A .10A .00 -3.10 42 3.10 21 24 1650 1.10 5.90B .10 .10 .00 -4.70 282 4.70 37 28 1655 3.80 9.00B .80A 1.20B .90 -5.90 78 6.80 9 48 1660 3.70 12.80B 1.90A 5.40 5.90 -3.50 92 9.40 7 58 1665 10.50 17.10B 3.00A 10.60B 10.90 -1.80 7 12.70 23 1670 ---- 21.60B 4.50A 4.50A 15.90 -.50 16.40 1 1675 22.10 26.40B 7.40A 26.10B 20.90 +.40 4 20.50 2 3 1680 ---- 31.10B 10.50A 10.50A 25.90 +1.00 24.90 1685 ---- 36.20B 14.00A 14.00A 30.90 +1.40 29.50 1 1690 ---- 41.10B 19.20A 19.20A 35.90 +1.60 34.30 15 1695 ---- 46.10B 23.50A 23.50A 40.90 +1.80 39.10 2 1700 45.70 51.60B 28.30A 45.70 45.90 +1.90 1 44.00 1 1 1705 ---- 56.00B 33.00A 33.00A 50.90 +2.00 48.90 1710 ---- 61.00B 37.80A 37.80A 55.90 +2.10 53.80 1715 ---- 66.00B 42.80A 42.80A 60.90 +2.10 58.80 2 1720 ---- 71.00B 47.70A 47.70A 65.90 +2.10 63.80 1 1725 ---- 76.00B 52.70A 52.70A 70.90 +2.10 68.80 1 1730 ---- 81.00B 57.70A 57.70A 75.90 +2.10 1 73.80 2 1735 ---- 86.00B 63.60A 63.60A 80.90 +2.10 78.80 1740 ---- 91.00B 68.20A 68.20A 85.90 +2.10 83.80 1745 ---- 96.00B 73.20A 73.20A 90.90 +2.10 88.80 1750 ---- 101.20B 78.20A 78.20A 95.90 +2.10 93.80 1755 ---- 106.00B 83.20A 83.20A 100.90 +2.10 98.80 1760 ---- 111.00B 88.20A 88.20A 105.90 +2.10 103.80 1765 ---- 116.00B 93.20A 93.20A 110.90 +2.10 108.80 1770 ---- 121.00B 98.20A 98.20A 115.90 +2.10 113.80 1775 ---- 126.00B 103.20A 103.20A 120.90 +2.10 118.80 1780 ---- 131.00B 108.20A 108.20A 125.90 +2.10 123.80 1785 ---- 136.00B 113.20A 113.20A 130.90 +2.10 128.80 1790 ---- 141.00B 118.20A 118.20A 135.90 +2.10 133.80 1795 ---- 146.00B 123.20A 123.20A 140.90 +2.10 138.80 1800 ---- 151.20B 128.10A 128.10A 145.90 +2.10 143.80 1805 ---- 156.00B 133.20A 133.20A 150.90 +2.10 148.80 1810 ---- 161.00B 138.20A 138.20A 155.90 +2.10 153.80 1815 ---- 166.00B 143.20A 143.20A 160.90 +2.10 158.80 1820 ---- 171.00B 148.20A 148.20A 165.90 +2.10 163.80 1825 ---- 176.00B 153.10A 153.10A 170.90 +2.10 168.80 1830 ---- 181.00B 158.10A 158.10A 175.90 +2.10 173.80 1835 ---- 186.00B 163.10A 163.10A 180.90 +2.10 178.80 1840 ---- 191.00B 168.10A 168.10A 185.90 +2.10 183.80 1845 ---- 196.00B 173.10A 173.10A 190.90 +2.10 188.80 1850 ---- 201.20B 178.10A 178.10A 195.90 +2.10 193.80 1855 ---- 206.00B 183.10A 183.10A 200.90 +2.10 198.80 1860 ---- 211.00B 188.10A 188.10A 205.90 +2.10 203.80 1865 ---- 216.00B 193.10A 193.10A 210.90 +2.10 208.80 1870 ---- 221.00B 198.10A 198.10A 215.90 +2.10 213.80 1875 ---- 226.00B 203.10A 203.10A 220.90 +2.10 218.80 1880 ---- 231.00B 208.10A 208.10A 225.90 +2.10 223.80 1885 ---- 236.00B 213.10A 213.10A 230.90 +2.10 228.80 1890 ---- 241.00B 218.10A 218.10A 235.90 +2.10 233.80 1895 ---- 246.00B 223.10A 223.10A 240.90 +2.10 238.80 1900 ---- 251.20B 228.10A 228.10A 245.90 +2.10 243.80 1905 ---- 256.00B 233.10A 233.10A 250.90 +2.10 248.80 1910 ---- 261.00B 238.10A 238.10A 255.90 +2.10 253.80 1915 ---- 266.00B 243.10A 243.10A 260.90 +2.10 258.80 1920 ---- 271.00B 248.10A 248.10A 265.90 +2.10 263.80 1925 ---- 276.00B 253.10A 253.10A 270.90 +2.10 268.80 1930 ---- 281.00B 258.10A 258.10A 275.90 +2.10 273.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 628 435 709 G4W NOV22 Gold Weekly Wednesday Option - Week 4 CALL 1450 ---- 222.80B 213.00A 213.00A 218.50 -2.10 220.60 1455 ---- ---- 212.60A 212.60A 213.60 -2.10 215.70 1460 ---- ---- 207.70A 207.70A 208.60 -2.20 210.80 1465 ---- ---- 202.90A 202.90A 203.70 -2.10 205.80 1470 ---- ---- 198.00A 198.00A 198.80 -2.10 200.90 1475 ---- ---- 192.90A 192.90A 193.90 -2.10 196.00 1480 ---- ---- 188.20A 188.20A 189.00 -2.20 191.20 1485 ---- ---- 183.40A 183.40A 184.10 -2.20 186.30 1490 ---- ---- 178.30A 178.30A 179.30 -2.10 181.40 1495 ---- ---- 173.40A 173.40A 174.40 -2.20 176.60 1500 ---- 173.70B 164.20A 164.20A 169.60 -2.20 171.80 1505 ---- ---- 163.90A 163.90A 164.70 -2.20 166.90 1510 ---- ---- 159.10A 159.10A 159.90 -2.20 162.10 1515 ---- ---- 154.20A 154.20A 155.10 -2.30 157.40 1520 ---- ---- 149.50A 149.50A 150.30 -2.30 152.60 1525 ---- ---- 144.60A 144.60A 145.60 -2.30 147.90 1530 ---- ---- 140.00A 140.00A 140.90 -2.20 143.10 1535 ---- ---- 135.30A 135.30A 136.20 -2.30 138.50 1540 ---- ---- 130.50A 130.50A 131.50 -2.30 133.80 1545 ---- ---- 121.90A 121.90A 126.80 -2.40 129.20 1550 ---- 126.30B 117.30A 117.30A 122.20 -2.40 124.60 1555 ---- 121.70B 112.80A 112.80A 117.70 -2.30 120.00 1560 ---- 117.10B 108.30A 108.30A 113.10 -2.40 115.50 1565 ---- 112.60B 103.90A 112.60B 108.60 -2.40 111.00 1570 ---- 108.10B 99.50A 108.10B 104.20 -2.40 106.60 1575 ---- 103.70B 95.20A 103.70B 99.80 -2.40 102.20 1580 ---- 99.30B 91.00A 99.30B 95.50 -2.40 97.90 1585 ---- 95.00B 86.80A 95.00B 91.20 -2.50 93.70 1590 ---- 90.70B 82.70A 90.70B 87.00 -2.50 89.50 1595 ---- 86.50B 78.60A 86.50B 82.80 -2.50 85.30 1600 ---- 82.40B 74.70A 82.40B 78.80 -2.50 81.30 1605 ---- 78.30B 70.80A 78.30B 74.80 -2.50 77.30 1610 ---- 74.30B 67.00A 74.30B 70.90 -2.50 73.40 1615 ---- 70.40B 63.30A 70.40B 67.10 -2.50 69.60 1620 ---- 66.70B 59.80A 59.80A 63.40 -2.50 65.90 1625 ---- 63.00B 56.30A 63.00B 59.80 -2.40 62.20 1630 ---- 70.70B 53.00A 64.30B 56.30 -2.40 58.70 1635 ---- 66.80B 49.70A 64.60B 53.00 -2.30 55.30 1640 ---- 63.20B 46.60A 61.00B 49.70 -2.30 52.00 1645 ---- 59.70B 43.70A 57.50B 46.60 -2.20 48.80 1650 ---- 56.20B 40.80A 53.30B 43.50 -2.20 45.70 1655 ---- 52.90B 38.10A 50.80B 40.70 -2.10 42.80 1660 ---- 49.70B 35.50A 48.70B 37.90 -2.00 39.90 1665 ---- 46.60B 33.00A 43.60B 35.30 -1.90 37.20 1670 ---- 43.60B 30.70A 42.70B 32.80 -1.90 34.70 1675 ---- 40.70B 28.40A 39.90B 30.40 -1.80 32.20 1680 ---- 38.00B 26.30A 37.20B 28.20 -1.70 29.90 1685 ---- 35.40B 24.40A 34.60B 26.10 -1.60 27.70 1690 ---- 32.90B 22.50A 31.80B 24.10 -1.60 25.70 1695 ---- 30.60B 20.80A 27.40B 22.20 -1.50 23.70 1700 ---- 28.40B 19.20A 27.70B 20.50 -1.40 21.90 1705 ---- 26.30B 17.70A 25.70B 18.90 -1.30 20.20 1710 ---- 24.30B 16.30A 22.40B 17.40 -1.30 18.70 1715 ---- 22.50B 15.00A 20.70B 16.00 -1.20 17.20 1720 ---- 20.80B 13.80A 19.80B 14.70 -1.10 15.80 1725 ---- 19.20B 12.70A 18.30B 13.50 -1.10 14.60 1 1730 ---- 17.70B 11.70A 17.10B 12.40 -1.00 13.40 1735 ---- 16.30B 10.80A 16.00B 11.40 -1.00 12.40 1740 ---- 15.00B 9.90A 14.50B 10.50 -.90 11.40 1745 ---- 13.80B 9.10A 13.30B 9.60 -.90 10.50 1750 ---- 12.70B 8.40A 12.30B 8.80 -.80 9.60 1755 ---- 11.70B 7.70A 11.40B 8.10 -.80 8.90 1760 ---- 10.80B 7.10A 10.40B 7.40 -.80 1 8.20 1765 ---- 9.90B 6.60A 9.40B 6.80 -.70 7.50 1770 ---- 9.10B 6.00A 8.70B 6.30 -.60 2 6.90 1775 ---- 8.40B 5.60A 8.00B 5.70 -.70 1 6.40 1780 ---- 7.70B 5.10A 7.40B 5.30 -.60 5.90 1785 ---- 7.00B 4.70A 6.80B 4.80 -.60 5 5.40 1790 ---- 6.50B 4.40A 6.10B 4.40 -.60 5.00 1795 ---- 6.00B 4.00A 5.60B 4.10 -.50 4.60 1800 ---- 5.50B 3.70A 5.30B 3.80 -.40 4.20 1805 ---- 5.00B 3.40A 4.70B 3.50 -.40 3.90 1810 ---- 4.60B 3.20A 4.40B 3.20 -.40 3.60 1815 ---- 4.20B 2.90A 4.20B 2.90 -.40 3.30 1820 ---- 3.90B 2.70A 3.70B 2.70 -.40 3.10 2 2 1825 ---- 3.60B 2.50A 3.40B 2.50 -.40 2.90 1830 ---- 3.30B 2.30A 3.20B 2.30 -.40 2.70 1835 ---- 3.00B 2.10A 2.90B 2.10 -.40 2.50 1840 ---- 2.80B 2.00A 2.60B 1.90 -.40 2.30 1845 ---- 2.60B 1.80A 2.50B 1.80 -.30 2.10 1850 1.50 2.40B 1.40 1.50B 1.70 -.30 4 2.00 3 3 1855 ---- ---- ---- 1.50A 1.50 ---- ---- 1860 ---- ---- ---- 1.50A 1.40 ---- ---- 1865 ---- ---- ---- 1.40A 1.30 ---- ---- 1870 ---- ---- ---- 1.30A 1.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 5 6 G4W NOV22 Gold Weekly Wednesday Option - Week 4 PUT 1450 .70 .70 .70 .70 .70 -.10 1 .80 1455 ---- .90B ---- .90B .80 UNCH .80 1460 ---- 1.00B ---- 1.00B .90 UNCH .90 1465 ---- 1.10B ---- 1.10B .90 -.10 1.00 1470 .90 1.20B .90 .90 1.00 -.10 3 1.10 3 3 1475 ---- 1.30B ---- 1.30B 1.10 -.10 1.20 1480 ---- 1.40B ---- 1.40B 1.20 -.10 1.30 1485 ---- 1.60B ---- 1.60B 1.30 -.10 1.40 1490 ---- 1.80B 1.50A 1.50A 1.50 -.10 1.60 1495 ---- 1.90B 1.60A 1.60A 1.60 -.10 1 1.70 1500 ---- 2.10B 1.80A 1.80A 1.80 -.10 1.90 1505 ---- 2.30B 1.90A 1.90A 1.90 -.20 2.10 1510 ---- 2.50B 2.00A 2.00A 2.10 -.20 2.30 1515 ---- 2.80B 2.20A 2.20A 2.30 -.20 2.50 1520 ---- 3.00B 2.40A 2.40A 2.50 -.20 2.70 1525 ---- 3.30B 2.50A 2.50A 2.80 -.20 3.00 1530 ---- 3.60B 2.70A 2.70A 3.00 -.30 3.30 1535 ---- 4.00B 3.00A 3.00A 3.30 -.30 3.60 1540 ---- 4.40B 3.20A 3.20A 3.60 -.30 3.90 1545 ---- 4.80B 3.50A 3.50A 4.00 -.30 3 4.30 1550 ---- 5.20B 3.70A 3.70A 4.40 -.30 5 4.70 1555 ---- 5.70B 4.00A 4.00A 4.80 -.30 5.10 1560 ---- 6.30B 4.40A 4.40A 5.20 -.40 5.60 1565 ---- 6.80B 4.80A 4.80A 5.70 -.40 6.10 1570 6.20 7.50B 5.20A 7.50B 6.30 -.40 3 6.70 2 2 1575 ---- 8.10B 5.60A 5.60A 6.90 -.40 2 7.30 1580 ---- 8.90B 6.10A 6.10A 7.60 -.30 7.90 1585 ---- 9.70B 6.60A 6.60A 8.30 -.40 8.70 1590 9.60 10.60B 7.20A 10.10B 9.10 -.40 2 9.50 1595 ---- 11.50B 7.80A 7.80A 9.90 -.40 10.30 1600 ---- 12.50B 8.50A 8.50A 10.80 -.50 11.30 1605 ---- 13.60B 9.20A 9.20A 11.90 -.40 12.30 1610 ---- 14.80B 10.00A 10.00A 13.00 -.40 13.40 1615 ---- 16.20B 10.80A 10.80A 14.10 -.40 14.50 1620 ---- 17.60B 11.80A 11.80A 15.40 -.40 15.80 1625 ---- 19.10B 12.80A 12.80A 16.80 -.40 17.20 1630 ---- 20.70B 13.90A 13.90A 18.30 -.30 18.60 1635 ---- 22.40B 15.10A 15.10A 19.90 -.30 20.20 1640 ---- 24.30B 16.40A 16.40A 21.70 -.20 21.90 1645 ---- 26.30B 17.80A 17.80A 23.50 -.20 23.70 1650 ---- 28.40B 19.30A 19.30A 25.50 -.10 25.60 1655 ---- 30.60B 20.90A 20.90A 27.60 UNCH 27.60 1660 ---- 33.00B 22.60A 22.60A 29.80 UNCH 29.80 1665 ---- 35.50B 30.80A 35.50B 32.20 +.20 32.00 1670 ---- 38.10B 33.20A 38.10B 34.70 +.20 34.50 1675 ---- 40.80B 35.70A 40.60B 37.30 +.30 37.00 1680 ---- 43.70B 38.30A 43.50B 40.00 +.30 39.70 1685 ---- 46.70B 41.10A 46.50B 42.90 +.40 42.50 1690 ---- 49.80B 44.00A 49.60B 45.90 +.50 45.40 1695 ---- 53.10B 47.00A 53.10B 49.10 +.60 48.50 1700 ---- 56.40B 50.10A 56.20B 52.30 +.70 51.60 1705 ---- 59.90B 53.40A 59.70B 55.70 +.80 54.90 1710 ---- 63.50B 56.80A 63.50B 59.20 +.80 58.40 1715 ---- 67.20B 60.20A 67.20B 62.80 +.90 61.90 1720 ---- 70.90B 63.80A 70.80B 66.50 +1.00 65.50 1725 ---- 74.80B 67.50A 74.70B 70.30 +1.00 69.30 1730 ---- 78.80B 71.30A 78.80B 74.20 +1.10 73.10 1735 ---- 82.80B 75.20A 82.80B 78.20 +1.20 77.00 1740 ---- 87.00B 79.20A 87.00B 82.20 +1.20 81.00 1745 ---- 91.20B 83.30A 91.20B 86.30 +1.20 85.10 1750 ---- 95.50B 87.40A 95.50B 90.50 +1.30 89.20 1755 ---- 99.80B 91.60A 99.80B 94.80 +1.30 93.50 1760 ---- 104.20B 95.80A 104.20B 99.10 +1.40 97.70 1765 ---- 108.60B 100.20A 108.60B 103.50 +1.40 102.10 1770 ---- 113.10B 104.50A 113.10B 107.90 +1.40 106.50 1775 ---- 117.60B 109.00A 117.60B 112.40 +1.50 110.90 1780 ---- 122.20B 113.40A 122.20B 116.90 +1.50 115.40 1785 ---- 126.80B 117.90A 126.80B 121.50 +1.60 119.90 1790 ---- 131.40B 122.50A 131.40B 126.10 +1.60 124.50 1795 ---- 134.60B 127.10A 134.60B 130.70 +1.60 129.10 1800 ---- 140.80B 131.70A 140.80B 135.40 +1.70 133.70 1805 ---- 141.00B ---- 141.00B 140.10 +1.70 138.40 1810 ---- 145.50B ---- 145.50B 144.80 +1.70 143.10 1815 ---- 150.40B ---- 150.40B 149.50 +1.70 147.80 1820 ---- 155.20B ---- 155.10B 154.30 +1.70 152.60 1825 ---- 159.90B ---- 159.80B 159.10 +1.80 157.30 1830 ---- 164.80B ---- 164.70B 163.90 +1.80 162.10 1835 ---- 169.70B ---- 169.60B 168.70 +1.80 166.90 1840 ---- 174.50B ---- 174.40B 173.50 +1.80 171.70 1845 ---- 179.40B ---- 179.30B 178.40 +1.80 176.60 1850 ---- 188.80B 179.20A 188.80B 183.20 +1.80 181.40 1855 ---- ---- ---- 186.80A 188.10 ---- ---- 1860 ---- ---- ---- 191.40A 193.00 ---- ---- 1865 ---- ---- ---- 196.30A 197.90 ---- ---- 1870 ---- ---- ---- 201.20A 202.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 5 5 G5M OCT22 Gold Weekly Monday Option - Week 5 CALL 1435 ---- 236.50B 214.00A 236.30B 219.10 -2.20 221.30 1440 ---- 231.50B 209.00A 231.30B 214.10 -2.20 216.30 1445 ---- 226.50B 204.00A 226.30B 209.10 -2.20 211.30 1450 ---- 221.90B 198.40A 221.40B 204.10 -2.20 206.30 1455 ---- 216.50B 194.00A 216.30B 199.10 -2.20 201.30 1460 ---- 211.50B 189.00A 211.30B 194.10 -2.20 196.30 1465 ---- 206.50B 184.00A 206.30B 189.10 -2.20 191.30 1470 ---- 201.50B 179.00A 201.30B 184.10 -2.20 186.30 1475 ---- 196.50B 173.80A 196.30B 179.10 -2.20 181.30 1480 ---- 191.50B 168.90A 191.30B 174.20 -2.10 176.30 1485 ---- 186.50B 164.00A 186.30B 169.20 -2.10 171.30 1490 ---- 181.50B 158.90A 181.30B 164.20 -2.10 166.30 1495 ---- 176.50B 154.00A 176.30B 159.20 -2.10 161.30 1500 ---- 171.90B 148.40A 171.40B 154.20 -2.10 156.30 1505 ---- 166.50B 144.10A 166.30B 149.20 -2.10 151.30 1510 ---- 161.50B 139.10A 161.30B 144.20 -2.10 146.30 1515 ---- 156.50B 134.10A 156.30B 139.20 -2.10 141.30 1520 ---- 151.50B 129.10A 151.40B 134.20 -2.10 136.30 1525 ---- 146.50B 124.10A 146.40B 129.20 -2.10 131.30 1530 ---- 142.50B 118.90A 141.10B 124.20 -2.20 126.40 1535 ---- 137.50B 114.10A 136.10B 119.20 -2.20 121.40 1540 ---- 132.40B 109.10A 131.00B 114.20 -2.30 116.50 1545 ---- 127.50B 104.10A 126.10B 109.20 -2.30 111.50 1550 ---- 122.50B 98.70A 121.20B 104.20 -2.40 106.60 1555 ---- 117.50B 94.30A 116.20B 99.20 -2.40 101.60 1560 ---- 112.60B 89.30A 111.20B 94.30 -2.40 96.70 1565 ---- 107.60B 84.40A 106.20B 89.40 -2.40 91.80 1570 ---- 102.60B 79.50A 101.30B 84.50 -2.50 87.00 1575 ---- 97.70B 74.70A 96.40B 79.60 -2.50 82.10 1580 ---- 92.70B 69.50A 92.50B 74.70 -2.60 77.30 1585 ---- 87.80B 64.70A 87.60B 69.90 -2.70 72.60 1590 ---- 83.00B 60.10A 82.70B 65.10 -2.70 67.80 1595 ---- 78.20B 55.50A 77.30B 60.40 -2.80 63.20 1600 ---- 73.20B 51.00A 72.70B 55.80 -2.80 58.60 1605 ---- 68.60B 46.50A 67.90B 51.20 -2.90 54.10 1610 ---- 65.20B 42.30A 65.10B 46.80 -2.90 49.70 1615 ---- 60.30B 38.10A 58.40B 42.40 -3.00 45.40 1620 ---- 55.80B 34.20A 53.80B 38.20 -3.00 41.20 1625 ---- 51.40B 30.40A 51.20B 34.20 -3.00 37.20 1630 ---- 47.10B 26.80A 47.00B 30.30 -3.10 33.40 1635 ---- 42.70B 23.50A 42.60B 26.70 -3.00 29.70 1640 ---- 38.60B 20.40A 38.50B 23.30 -3.00 26.30 6 1645 ---- 34.60B 17.70A 34.50B 20.10 -3.00 23.10 1650 ---- 30.80B 15.10A 29.10B 17.20 -2.90 20.10 2 1655 15.00 27.20B 12.90A 14.00A 14.70 -2.70 15 17.40 1 1 1660 12.30 24.00B 10.90A 13.10B 12.40 -2.60 6 15.00 1 18 1665 ---- 20.90B 9.10A 19.30B 10.40 -2.40 12.80 105 1670 9.90 17.40B 7.60A 8.60B 8.60 -2.30 59 10.90 5 10 1675 ---- 15.50B 6.40A 14.80B 7.20 -2.00 20 9.20 8 1680 7.80 13.20B 5.30A 9.40B 5.90 -1.80 2 7.70 3 8 1685 ---- 11.20B 4.40A 10.70B 4.90 -1.60 20 6.50 14 1690 ---- 9.40B 3.70A 9.00B 4.00 -1.40 5.40 8 1695 ---- 7.50B 3.00A 7.40B 3.30 -1.20 4.50 1700 2.80 6.60B 2.50A 2.60A 2.70 -1.10 2 3.80 5 12 1705 ---- 5.40B 2.10A 5.20B 2.20 -.90 3.10 3 1710 1.70 4.40B 1.70 1.70 1.80 -.80 1 2.60 2 1715 ---- 3.60B 1.50A 3.30B 1.40 -.80 1 2.20 2 1720 ---- 3.00B 1.20A 2.80B 1.10 -.70 1.80 2 1725 ---- 2.40B 1.00A 2.30B .90 -.60 5 1.50 1730 ---- 2.00B .80A 1.80B .70 -.60 1.30 1735 ---- 1.60B .70A 1.50B .60 -.40 1.00 1740 ---- 1.30B .50A 1.20B .40 -.50 .90 2 2 1745 ---- 1.10B .50A 1.00B .30 -.40 5 .70 1 1750 .30 .80B .30 .30 .30 -.30 104 .60 1 1755 ---- .60B .30A .60B .20 -.30 .50 1760 .20 .50B .20 .20 .20 -.20 42 .40 1765 ---- ---- .30A .30A .10 -.30 .40 3 3 1770 ---- ---- ---- ---- .10 -.20 .30 1775 ---- ---- .20A .20A .10 -.20 .30 1 1780 ---- ---- ---- ---- .10 -.10 .20 2 1785 ---- ---- ---- ---- .10 -.10 1 .20 1790 ---- ---- ---- ---- .10 UNCH 2 .10 1795 ---- ---- ---- ---- .10 UNCH .10 2 1800 ---- ---- ---- ---- .10 UNCH .10 1 1805 ---- ---- ---- ---- .10 UNCH .10 2 1810 ---- ---- ---- ---- .10 UNCH .10 3 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 2 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 1 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 1 1855 ---- ---- ---- ---- .10 UNCH .10 1 1860 ---- ---- ---- ---- .10 UNCH .10 1 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 UNCH .10 1 1880 ---- ---- ---- ---- .10 UNCH .10 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 4 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 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 285 20 233 G5M OCT22 Gold Weekly Monday Option - Week 5 PUT 1435 ---- ---- ---- ---- .10 UNCH .10 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 2 2 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 11 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 1525 ---- ---- ---- ---- .10 UNCH .10 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 -.10 .20 1540 ---- ---- ---- ---- .10 -.10 .20 1545 ---- ---- .20A .20A .10 -.20 .30 1550 ---- ---- .20A .20A .10 -.20 .30 1 1555 ---- ---- .20A .20A .20 -.20 .40 3 3 1560 .20 .20 .20 .20 .20 -.30 100 .50 5 5 1565 .30 .30 .30 .30 .30 -.30 10 .60 14 14 1570 .30 .80B .30 .30 .40 -.30 105 .70 1 1575 ---- 1.00B .50A .50A .50 -.40 1 .90 6 1580 ---- 1.20B .60A .60A .60 -.50 1.10 1 1 1585 ---- 1.50B .70A .70A .80 -.50 1.30 20 1590 ---- 1.80B .80A .80A 1.10 -.50 1.60 1 1 1595 1.60 2.20B 1.00A 1.90B 1.30 -.60 10 1.90 1 1600 2.40 2.80B 1.10A 1.60 1.70 -.60 9 2.30 3 17 1605 ---- 3.30B 1.40A 1.40A 2.10 -.70 2.80 1610 ---- 4.10B 1.70A 1.70A 2.70 -.70 2 3.40 2 3 1615 ---- 5.00B 2.00A 2.00A 3.40 -.70 4.10 1620 5.00 6.10B 2.50A 3.80A 4.20 -.70 6 4.90 17 1625 ---- 7.30B 3.00A 3.00A 5.10 -.80 8 5.90 14 1630 6.10 8.70B 3.60A 6.10 6.30 -.80 5 7.10 1 7 1635 ---- 10.30B 4.40A 4.40A 7.60 -.80 8.40 1640 ---- 12.20B 5.20A 5.20A 9.20 -.80 10.00 1645 10.90 14.40B 6.30A 11.40B 11.00 -.80 1 11.80 1650 10.00 16.80B 7.50A 12.10A 13.10 -.70 42 13.80 1 1655 15.20 19.60B 9.00A 16.20B 15.60 -.50 15 16.10 2 1 1660 17.30 22.50B 10.40A 22.50B 18.30 -.40 1 18.70 32 1665 ---- 25.80B 12.30A 12.30A 21.20 -.30 21.50 4 5 1670 ---- 29.20B 14.40A 14.40A 24.50 UNCH 24.50 1675 ---- 32.90B 16.80A 16.80A 28.10 +.20 27.90 7 1680 ---- 36.80B 19.50A 19.50A 31.80 +.40 31.40 2 1685 ---- 40.90B 22.40A 22.40A 35.80 +.60 35.20 6 7 1690 ---- 45.10B 25.80A 25.80A 39.90 +.80 39.10 1695 ---- 49.50B 29.30A 29.30A 44.20 +1.00 43.20 1700 ---- 53.90B 32.90A 32.90A 48.60 +1.20 47.40 4 1705 ---- 58.50B 36.80A 36.80A 53.10 +1.30 51.80 1710 ---- 63.20B 40.80A 40.80A 57.70 +1.40 56.30 1715 ---- 67.90B 45.00A 45.00A 62.30 +1.50 60.80 1720 ---- 72.70B 50.50A 50.50A 67.00 +1.50 65.50 1725 ---- 77.50B 55.10A 55.10A 71.80 +1.60 70.20 1730 ---- 82.00B 59.60A 59.60A 76.60 +1.70 74.90 1735 ---- 86.80B 64.30A 64.30A 81.40 +1.70 79.70 1740 ---- 91.70B 69.00A 69.00A 86.30 +1.80 84.50 1745 ---- 96.60B 73.70A 73.70A 91.20 +1.80 89.40 1750 ---- 101.90B 78.50A 78.50A 96.10 +1.80 94.30 1 7 1755 ---- 106.40B 83.40A 83.40A 101.10 +1.90 99.20 1760 ---- 111.40B 88.20A 88.20A 106.00 +1.90 104.10 4 1765 ---- 116.40B 93.10A 93.10A 111.00 +2.00 109.00 1770 ---- 121.30B 98.10A 98.10A 116.00 +2.10 113.90 1775 ---- 126.30B 103.00A 103.00A 121.00 +2.10 118.90 3 1780 ---- 131.10B 107.90A 107.90A 126.00 +2.10 123.90 1785 ---- 136.10B 112.90A 112.90A 131.00 +2.20 128.80 1790 ---- 141.10B 117.80A 117.80A 136.00 +2.20 133.80 1795 ---- 146.10B 122.80A 122.80A 141.00 +2.30 138.70 1800 ---- 151.70B 127.80A 127.80A 146.00 +2.30 143.70 1805 ---- 156.10B 132.80A 132.80A 151.00 +2.30 148.70 1810 ---- 161.10B 137.70A 137.70A 156.00 +2.30 153.70 1815 ---- 166.10B 142.70A 142.70A 161.00 +2.30 158.70 1820 ---- 171.00B 147.80A 147.80A 166.00 +2.30 163.70 1825 ---- 176.00B 153.30A 153.30A 171.00 +2.30 168.70 1830 ---- 181.00B 158.20A 158.20A 176.00 +2.30 173.70 1835 ---- 186.00B 163.20A 163.20A 181.00 +2.30 178.70 1840 ---- 191.00B 168.20A 168.20A 185.90 +2.20 183.70 1845 ---- 196.00B 173.60A 173.60A 190.90 +2.20 188.70 1850 ---- 201.10B 178.20A 178.20A 195.90 +2.20 193.70 1855 ---- 206.00B 183.60A 183.60A 200.90 +2.20 198.70 1860 ---- 211.00B 188.60A 188.60A 205.90 +2.20 203.70 1865 ---- 216.00B 193.60A 193.60A 210.90 +2.20 208.70 1870 ---- 221.00B 198.60A 198.60A 215.90 +2.20 213.70 1875 ---- 226.00B 203.60A 203.60A 220.90 +2.20 218.70 1880 ---- 231.00B 208.60A 208.60A 225.90 +2.20 223.70 1885 ---- 236.00B 213.20A 213.20A 230.90 +2.20 228.70 1890 ---- 241.00B 218.20A 218.20A 235.90 +2.20 233.70 1895 ---- 246.00B 223.20A 223.20A 240.90 +2.20 238.70 1900 ---- 251.00B 228.20A 228.20A 245.90 +2.20 243.70 1905 ---- 256.10B 233.20A 233.20A 250.90 +2.20 248.70 1910 ---- 261.10B 238.20A 238.20A 255.90 +2.20 253.70 1915 ---- 266.10B 243.20A 243.20A 260.90 +2.20 258.70 1920 ---- 271.10B 248.20A 248.20A 265.90 +2.20 263.70 1925 ---- 276.10B 253.20A 253.20A 270.90 +2.20 268.70 1930 ---- 281.10B 258.20A 258.20A 275.90 +2.20 273.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 315 45 197 OG NOV22 Gold Option CALL 1150 ---- 521.90B 498.80A 521.30B 504.20 -2.10 506.30 1175 ---- 496.00B 474.00A 495.20B 479.20 -2.10 481.30 1200 ---- 471.90B 448.80A 471.40B 454.20 -2.10 456.30 1225 ---- 446.00B 424.00A 445.80B 429.20 -2.10 431.30 1250 ---- 421.10B 399.00A 421.00B 404.20 -2.10 406.30 1275 ---- 396.00B 374.00A 395.80B 379.20 -2.10 381.30 1300 ---- 371.00B 348.80A 370.20B 354.20 -2.10 356.30 20 1325 ---- 346.90B 324.00A 346.30B 329.20 -2.10 331.30 1340 ---- 331.00B 309.00A 329.70B 314.20 -2.10 316.30 1350 ---- 321.10B 299.00A 321.00B 304.20 -2.10 306.30 2 1360 ---- 311.00B 289.00A 309.70B 294.20 -2.10 296.30 1370 ---- 301.00B 278.90A 300.10B 284.20 -2.10 286.30 1375 ---- 296.00B 273.90A 295.10B 279.20 -2.10 281.30 1380 ---- 291.00B 268.90A 290.10B 274.20 -2.10 276.30 1390 ---- 281.00B 258.90A 280.20B 264.20 -2.10 266.30 1400 ---- 271.00B 249.00A 270.10B 254.20 -2.10 256.30 1 1410 ---- 261.00B 238.90A 260.10B 244.20 -2.20 246.40 1420 ---- 251.80B 229.00A 251.30B 234.20 -2.20 236.40 1425 ---- 246.80B 224.00A 246.30B 229.20 -2.20 231.40 1 1430 ---- 241.80B 219.00A 241.30B 224.20 -2.20 226.40 1435 ---- 236.80B 214.00A 236.30B 219.20 -2.20 221.40 1 1440 ---- 231.80B 208.50A 231.30B 214.20 -2.20 216.40 1445 ---- 226.90B 203.50A 226.30B 209.20 -2.20 211.40 1450 ---- 221.90B 198.50A 221.00B 204.20 -2.20 206.40 1455 ---- 216.80B 193.50A 216.30B 199.20 -2.20 201.40 1460 ---- 211.90B 188.50A 211.30B 194.20 -2.20 196.40 1465 ---- 206.50B 183.50A 206.30B 189.20 -2.20 191.40 1 1470 ---- 201.50B 178.50A 201.30B 184.20 -2.20 186.40 3 1475 ---- 196.50B 173.50A 196.30B 179.20 -2.20 181.40 1 1480 ---- 191.50B 168.50A 191.30B 174.20 -2.20 176.40 1485 ---- 186.50B 163.50A 186.30B 169.20 -2.20 171.40 1 1490 ---- 181.50B 158.50A 181.30B 164.20 -2.20 166.40 1 1495 ---- 176.50B 153.50A 176.30B 159.20 -2.20 161.40 1 1500 ---- 171.90B 148.40A 171.40B 154.20 -2.20 156.40 9 1505 ---- 166.50B 143.50A 166.30B 149.20 -2.20 151.40 1510 ---- 161.50B 138.50A 161.30B 144.20 -2.20 146.40 1515 ---- 156.50B 133.50A 156.30B 139.20 -2.20 141.40 1520 ---- 151.50B 128.50A 151.30B 134.20 -2.20 136.40 4 1525 ---- 146.50B 123.50A 146.30B 129.20 -2.20 131.40 1 1530 ---- 141.50B 118.50A 141.30B 124.20 -2.20 126.40 1 7 1535 ---- 136.50B 113.60A 136.30B 119.20 -2.20 121.40 1 1 1540 ---- 131.50B 108.60A 131.30B 114.20 -2.20 116.40 59 60 1545 ---- 126.50B 103.60A 126.30B 109.20 -2.20 111.40 1550 ---- 121.90B 98.40A 121.40B 104.20 -2.20 106.40 1 8 1555 ---- 116.50B 93.60A 116.30B 99.20 -2.20 101.40 1 2 1560 ---- 111.50B 88.60A 111.30B 94.20 -2.20 96.40 1 6 1565 ---- 107.40B 83.60A 106.10B 89.20 -2.20 91.40 1 1570 ---- 102.40B 78.60A 101.10B 84.20 -2.20 86.40 118 120 1575 ---- 97.50B 73.60A 96.10B 79.20 -2.30 81.50 1 3 1580 ---- 92.40B 68.60A 91.10B 74.20 -2.30 76.50 1 8 1585 ---- 87.40B 63.70A 86.00B 69.20 -2.40 71.60 1 5 1590 ---- 82.50B 58.70A 81.10B 64.20 -2.50 66.70 1 6 1595 ---- 77.50B 53.80A 76.40B 59.20 -2.60 61.80 1600 ---- 72.60B 48.90A 71.50B 54.30 -2.70 57.00 60 165 1605 ---- 67.60B 44.10A 67.50B 49.40 -2.80 52.20 1 2 1610 ---- 62.50B 39.40A 62.40B 44.50 -2.90 47.40 13 1615 ---- 57.80B 34.70A 57.50B 39.70 -3.10 42.80 4 1620 34.30 52.90B 30.30A 37.50B 35.00 -3.20 1 38.20 12 137 1625 38.70 49.40B 26.00A 41.70B 30.40 -3.40 4 33.80 113 120 1630 ---- 44.60B 22.00A 44.50B 26.10 -3.50 29.60 28 96 1635 20.70 39.80B 18.30A 24.20B 21.90 -3.70 1 25.60 26 156 1640 23.70 35.50B 15.00A 22.10B 18.10 -3.70 5 21.80 603 745 1645 21.00 31.10B 11.90A 13.50A 14.60 -3.80 3 18.40 133 281 1650 20.00 26.90B 9.20 13.20B 11.50 -3.70 38 15.20 287 714 1655 11.20 22.90B 7.20A 8.70A 8.80 -3.60 196 12.40 161 555 1660 14.00 19.30B 5.50A 6.30A 6.60 -3.40 189 10.00 467 475 1665 10.90 16.10B 4.10A 5.30B 4.90 -3.10 44 8.00 73 595 1670 7.00 13.10B 3.10 3.40A 3.60 -2.60 276 6.20 70 641 1675 7.10 10.80B 2.30A 2.40A 2.60 -2.30 641 4.90 1718 1781 1680 6.00 8.50B 1.50 1.90B 1.90 -1.90 177 3.80 155 658 1685 3.00 6.60B 1.30 1.30A 1.40 -1.50 229 2.90 44 266 1690 3.30 5.10B .80 .90 1.00 -1.20 377 2.20 92 432 1695 2.80 3.90B .60 .70A .80 -.90 279 1.70 32 1081 1700 2.30 3.00B .50A .50A .60 -.70 86 1.30 2245 3994 1705 1.50 2.20B .40 .40 .40 -.60 17 1.00 5 397 1710 1.10 1.70B .30A .30A .30 -.50 22 .80 21 1175 1715 .90 1.30B .20A .20A .20 -.40 14 .60 15 354 1720 .90 1.00B .20 .20 .20 -.30 13 .50 51 1146 1725 .60 .70B .10 .10 .10 -.30 41 .40 15 3298 1730 .40 .50B .10 .10 .10 -.20 7 .30 25 918 1735 .10 .40B .10 .10 .10 -.10 2 .20 34 1039 1740 .20 .30B .10A .10A .10 -.10 3 .20 33 964 1745 ---- ---- .10A .10A .10 -.10 1 .20 3 710 1750 .20 .20 .10 .10 .10 UNCH 51 .10 237 14035 1755 .10 .20 .10 .10A .10 UNCH 17 .10 23 255 1760 .10 .10 .10 .10 .10 UNCH 2 .10 346 1826 1765 .10 .10 .10 .10 .10 UNCH 15 .10 10 512 1770 ---- ---- ---- ---- .10 UNCH .10 25 1748 1775 ---- ---- ---- ---- .10 UNCH .10 26 1341 1780 .10 .10 .10 .10 .10 UNCH 5 .10 1 1003 1785 .10 .10 .10 .10 .10 UNCH 5 .10 2 694 1790 ---- ---- ---- ---- .10 UNCH .10 1 680 1795 ---- ---- ---- ---- .10 UNCH .10 455 1800 .10 .10 .10 .10 .10 UNCH 2 .10 23 4541 1805 ---- ---- ---- ---- .10 UNCH .10 231 1810 ---- ---- ---- ---- .10 UNCH .10 402 1815 ---- ---- ---- ---- .10 UNCH .10 221 1820 ---- ---- ---- ---- .10 UNCH .10 1548 1825 ---- ---- ---- ---- .10 UNCH .10 1 13909 1830 ---- ---- ---- ---- .10 UNCH .10 1366 1835 ---- ---- ---- ---- .10 UNCH .10 1 304 1840 ---- ---- ---- ---- .10 UNCH 1 .10 501 1845 ---- ---- ---- ---- .10 UNCH .10 149 1850 ---- ---- ---- ---- .10 UNCH .10 2286 1855 ---- ---- ---- ---- .10 UNCH .10 103 1860 ---- ---- ---- ---- .10 UNCH .10 393 1865 ---- ---- ---- ---- .10 UNCH 1 .10 550 1870 ---- ---- ---- ---- .10 UNCH .10 379 1875 ---- ---- ---- ---- .10 UNCH .10 537 1880 ---- ---- ---- ---- .10 UNCH .10 410 1885 ---- ---- ---- ---- .10 UNCH .10 104 1890 ---- ---- ---- ---- .10 UNCH .10 1021 1895 ---- ---- ---- ---- .10 UNCH .10 145 1900 ---- ---- ---- ---- .10 UNCH 2 .10 10158 1905 ---- ---- ---- ---- .10 UNCH .10 130 1910 ---- ---- ---- ---- .10 UNCH .10 289 1915 ---- ---- ---- ---- .10 UNCH .10 123 1920 ---- ---- ---- ---- .10 UNCH .10 407 1925 ---- ---- ---- ---- .10 UNCH .10 487 1930 ---- ---- ---- ---- .10 UNCH .10 379 1935 ---- ---- ---- ---- .10 UNCH .10 83 1940 ---- ---- ---- ---- .10 UNCH .10 101 1945 ---- ---- ---- ---- .10 UNCH .10 176 1950 ---- ---- ---- ---- .10 UNCH .10 2288 1955 ---- ---- ---- ---- .10 UNCH .10 73 1960 ---- ---- ---- ---- .10 UNCH .10 53 1965 ---- ---- ---- ---- .10 UNCH .10 52 1970 ---- ---- ---- ---- .10 UNCH .10 233 1975 ---- ---- ---- ---- .10 UNCH .10 3689 1980 ---- ---- ---- ---- .10 UNCH .10 39 1985 ---- ---- ---- ---- .10 UNCH .10 381 1990 ---- ---- ---- ---- .10 UNCH .10 156 1995 ---- ---- ---- ---- .10 UNCH .10 48 2000 ---- ---- ---- ---- .10 UNCH .10 8242 2005 ---- ---- ---- ---- .10 UNCH .10 64 2010 ---- ---- ---- ---- .10 UNCH .10 42 2015 ---- ---- ---- ---- .10 UNCH .10 25 2020 ---- ---- ---- ---- .10 UNCH .10 25 2025 ---- ---- ---- ---- .10 UNCH .10 393 2030 ---- ---- ---- ---- .10 UNCH .10 32 2035 ---- ---- ---- ---- .10 UNCH .10 28 2040 ---- ---- ---- ---- .10 UNCH .10 34 2045 ---- ---- ---- ---- .10 UNCH .10 20 2050 ---- ---- ---- ---- .10 UNCH .10 1510 2055 ---- ---- ---- ---- .10 UNCH .10 23 2060 ---- ---- ---- ---- .10 UNCH .10 3 2065 ---- ---- ---- ---- .10 UNCH .10 9 2070 ---- ---- ---- ---- .10 UNCH .10 5 2075 ---- ---- ---- ---- .10 UNCH .10 317 2080 ---- ---- ---- ---- .10 UNCH .10 23 2085 ---- ---- ---- ---- .10 UNCH .10 15 2090 ---- ---- ---- ---- .10 UNCH .10 16 2095 ---- ---- ---- ---- .10 UNCH .10 16 2100 ---- ---- ---- ---- .10 UNCH .10 7056 2105 ---- ---- ---- ---- .10 UNCH .10 37 2110 ---- ---- ---- ---- .10 UNCH .10 1 2115 ---- ---- ---- ---- .10 UNCH .10 25 2120 ---- ---- ---- ---- .10 UNCH .10 22 2125 ---- ---- ---- ---- .10 UNCH .10 238 2130 ---- ---- ---- ---- .10 UNCH .10 88 2135 ---- ---- ---- ---- .10 UNCH .10 2 2140 ---- ---- ---- ---- .10 UNCH .10 463 2145 ---- ---- ---- ---- .10 UNCH .10 27 2150 ---- ---- ---- ---- .10 UNCH .10 1383 2155 ---- ---- ---- ---- .10 UNCH .10 7 2160 ---- ---- ---- ---- .10 UNCH .10 14 2165 ---- ---- ---- ---- .10 UNCH .10 79 2170 ---- ---- ---- ---- .10 UNCH .10 21 2175 ---- ---- ---- ---- .10 UNCH .10 123 2180 ---- ---- ---- ---- .10 UNCH .10 6 2185 ---- ---- ---- ---- .10 UNCH .10 13 2190 ---- ---- ---- ---- .10 UNCH .10 7 2195 ---- ---- ---- ---- .10 UNCH .10 5 2200 ---- ---- ---- ---- .10 UNCH .10 1648 2205 ---- ---- ---- ---- .10 UNCH .10 3 2210 ---- ---- ---- ---- .10 UNCH .10 76 2215 ---- ---- ---- ---- .10 UNCH .10 4 2220 ---- ---- ---- ---- .10 UNCH .10 31 2225 ---- ---- ---- ---- .10 UNCH .10 207 2230 ---- ---- ---- ---- .10 UNCH .10 2235 ---- ---- ---- ---- .10 UNCH .10 2240 ---- ---- ---- ---- .10 UNCH .10 27 2245 ---- ---- ---- ---- .10 UNCH .10 25 2250 ---- ---- ---- ---- .10 UNCH .10 113 2255 ---- ---- ---- ---- .10 UNCH .10 3 2260 ---- ---- ---- ---- .10 UNCH .10 15 2270 ---- ---- ---- ---- .10 UNCH .10 32 2275 ---- ---- ---- ---- .10 UNCH .10 42 2280 ---- ---- ---- ---- .10 UNCH .10 1 2290 ---- ---- ---- ---- .10 UNCH .10 37 2300 ---- ---- ---- ---- .10 UNCH .10 3723 2310 ---- ---- ---- ---- .10 UNCH .10 55 2320 ---- ---- ---- ---- .10 UNCH .10 2325 ---- ---- ---- ---- .10 UNCH .10 44 2330 ---- ---- ---- ---- .10 UNCH .10 10 2340 ---- ---- ---- ---- .10 UNCH .10 105 2350 ---- ---- ---- ---- .10 UNCH .10 35 2360 ---- ---- ---- ---- .10 UNCH .10 12 2375 ---- ---- ---- ---- .10 UNCH .10 33 2400 ---- ---- ---- ---- .10 UNCH .10 2195 2425 ---- ---- ---- ---- .10 UNCH .10 43 2450 ---- ---- ---- ---- .10 UNCH .10 27 2475 ---- ---- ---- ---- .10 UNCH .10 104 2500 ---- ---- ---- ---- .10 UNCH .10 299 2525 ---- ---- ---- ---- .10 UNCH .10 70 2550 ---- ---- ---- ---- .10 UNCH .10 284 OG DEC22 Gold Option CALL 1000 ---- 671.70B 649.00A 671.20B 654.10 -2.20 656.30 1010 ---- 661.70B 639.10A 661.10B 644.10 -2.20 646.30 1020 ---- 651.70B 629.10A 651.10B 634.10 -2.20 636.30 1025 ---- 645.90B 624.10A 645.80B 629.10 -2.20 631.30 1030 ---- 640.90B 619.10A 640.80B 624.10 -2.20 626.30 1040 ---- 630.90B 609.10A 630.80B 614.10 -2.20 616.30 1050 ---- 621.70B 599.10A 621.20B 604.10 -2.20 606.30 1060 ---- 610.90B 589.10A 610.10B 594.10 -2.20 596.30 1070 ---- 600.90B 579.10A 600.00B 584.10 -2.20 586.30 1075 ---- 595.90B 574.10A 595.10B 579.10 -2.20 581.30 1080 ---- 590.90B 569.10A 590.00B 574.10 -2.20 576.30 1085 ---- 585.90B 564.10A 585.70B 569.10 -2.20 571.30 1090 ---- 581.70B 559.20A 581.20B 564.10 -2.20 566.30 1095 ---- 576.70B 554.20A 576.20B 559.10 -2.20 561.30 1100 ---- 571.30B 549.10A 570.90B 554.10 -2.20 556.30 2 1105 ---- 566.70B 544.10A 566.20B 549.10 -2.20 551.30 1110 ---- 561.70B 539.10A 561.20B 544.10 -2.20 546.30 1115 ---- 556.70B 534.10A 556.20B 539.10 -2.20 541.30 1120 ---- 551.70B 529.10A 551.20B 534.10 -2.20 536.30 1125 ---- 546.70B 524.10A 546.20B 529.10 -2.20 531.30 1130 ---- 541.70B 519.10A 541.20B 524.10 -2.20 526.30 1135 ---- 536.70B 514.10A 536.20B 519.10 -2.20 521.30 1140 ---- 531.70B 508.90A 531.20B 514.10 -2.20 516.30 1145 ---- 526.70B 504.10A 526.20B 509.10 -2.20 511.30 1150 ---- 521.80B 499.10A 521.20B 504.10 -2.20 506.30 1155 ---- 516.70B 494.10A 516.20B 499.10 -2.20 501.30 1160 ---- 511.70B 489.10A 511.20B 494.10 -2.20 496.30 1165 ---- 506.30B 484.10A 505.80B 489.10 -2.20 491.30 1170 ---- 501.30B 479.10A 500.80B 484.10 -2.20 486.30 1175 ---- 496.30B 474.10A 495.80B 479.10 -2.20 481.30 1180 ---- 491.30B 469.10A 490.80B 474.10 -2.20 476.30 1185 ---- 486.40B 464.10A 486.20B 469.10 -2.20 471.30 1190 ---- 481.40B 459.10A 481.20B 464.10 -2.20 466.30 1195 ---- 476.40B 453.90A 476.20B 459.10 -2.20 461.30 1200 ---- 471.80B 449.00A 471.30B 454.10 -2.20 456.30 10 18 1205 ---- 466.00B 443.90A 465.90B 449.10 -2.20 451.30 1210 ---- 460.90B 439.10A 460.70B 444.10 -2.20 446.30 1215 ---- 456.80B 434.10A 455.90B 439.10 -2.20 441.30 1220 ---- 451.40B 429.10A 451.20B 434.10 -2.20 436.30 1225 ---- 446.40B 424.10A 446.20B 429.10 -2.20 431.30 1230 ---- 441.40B 419.10A 441.20B 424.10 -2.20 426.30 1235 ---- 436.40B 414.10A 436.20B 419.10 -2.20 421.30 1240 ---- 431.40B 408.90A 431.20B 414.10 -2.20 416.30 1245 ---- 426.40B 404.10A 426.20B 409.10 -2.20 411.30 1250 ---- 421.80B 398.90A 421.20B 404.10 -2.20 406.30 1255 ---- 416.40B 393.90A 416.20B 399.10 -2.20 401.30 1260 ---- 411.40B 388.90A 411.20B 394.10 -2.20 396.30 1265 ---- 406.40B 383.90A 406.20B 389.10 -2.20 391.30 1270 ---- 401.40B 378.90A 401.20B 384.10 -2.20 386.30 1275 ---- 396.40B 374.10A 396.20B 379.10 -2.20 381.30 1280 ---- 391.40B 369.10A 391.20B 374.10 -2.20 376.30 1285 ---- 386.40B 364.10A 386.20B 369.10 -2.20 371.30 1290 ---- 381.40B 359.10A 381.30B 364.10 -2.20 366.30 1295 ---- 376.00B 354.10A 375.90B 359.10 -2.20 361.30 1300 ---- 371.00B 348.90A 370.20B 354.10 -2.20 356.30 1305 ---- 366.00B 344.10A 365.90B 349.10 -2.20 351.30 1310 ---- 361.40B 339.10A 361.20B 344.10 -2.20 346.30 1315 ---- 356.40B 333.90A 356.20B 339.10 -2.20 341.30 1320 ---- 351.40B 329.00A 351.30B 334.10 -2.20 336.30 1325 ---- 346.80B 324.00A 346.30B 329.10 -2.20 331.30 33 1330 ---- 341.80B 319.10A 341.30B 324.10 -2.20 326.30 1335 ---- 336.80B 314.10A 336.30B 319.10 -2.20 321.30 1340 ---- 331.80B 309.10A 331.30B 314.10 -2.20 316.30 1345 ---- 326.80B 304.10A 326.30B 309.10 -2.20 311.30 1350 ---- 321.80B 298.50A 321.30B 304.10 -2.20 306.30 17 1355 ---- 316.80B 294.20A 316.30B 299.20 -2.10 301.30 1360 ---- 311.80B 289.20A 311.30B 294.20 -2.10 296.30 1365 ---- 306.80B 284.00A 306.30B 289.20 -2.20 291.40 1370 ---- 301.80B 279.00A 301.30B 284.20 -2.20 286.40 1375 ---- 296.90B 274.00A 295.90B 279.20 -2.20 281.40 1380 ---- 291.90B 269.00A 291.30B 274.20 -2.20 276.40 1385 ---- 286.90B 264.20A 286.30B 269.20 -2.20 271.40 1390 ---- 281.90B 259.30A 281.30B 264.20 -2.20 266.40 1395 ---- 277.50B 254.10A 276.10B 259.20 -2.20 261.40 1400 ---- 272.50B 248.60A 271.00B 254.30 -2.20 256.50 1 1665 1405 ---- 267.50B 244.20A 266.40B 249.30 -2.20 251.50 1410 ---- 262.50B 239.20A 261.40B 244.30 -2.20 246.50 1415 ---- 257.50B 234.20A 256.20B 239.30 -2.20 241.50 1420 ---- 252.50B 229.30A 251.20B 234.40 -2.20 236.60 1425 ---- 247.60B 224.20A 246.50B 229.40 -2.20 231.60 1430 ---- 242.60B 219.40A 241.50B 224.40 -2.30 226.70 1435 ---- 237.60B 214.50A 236.30B 219.50 -2.20 221.70 1440 ---- 232.70B 209.50A 231.60B 214.50 -2.30 216.80 1445 ---- 227.70B 204.50A 226.40B 209.60 -2.20 211.80 1450 ---- 222.80B 199.10A 221.50B 204.60 -2.30 206.90 15 1455 ---- 217.80B 194.70A 216.50B 199.70 -2.30 202.00 1460 ---- 212.90B 189.80A 211.80B 194.80 -2.30 197.10 1465 ---- 208.00B 184.80A 206.50B 189.90 -2.20 192.10 1470 ---- 203.00B 180.00A 201.70B 185.00 -2.30 187.30 1475 ---- 198.10B 175.10A 196.80B 180.10 -2.30 182.40 1480 ---- 193.20B 170.30A 192.10B 175.20 -2.30 177.50 1485 ---- 188.30B 165.40A 188.00B 170.30 -2.30 172.60 1490 ---- 183.40B 160.60A 183.10B 165.50 -2.30 167.80 19 1495 ---- 178.40B 155.80A 177.70B 160.60 -2.40 163.00 1500 ---- 173.60B 150.60A 173.40B 155.80 -2.40 158.20 26 1505 ---- 168.80B 146.20A 168.50B 151.00 -2.40 153.40 1510 ---- 164.00B 141.50A 163.10B 146.20 -2.40 148.60 1515 ---- 159.20B 136.80A 158.90B 141.50 -2.40 143.90 1520 ---- 154.40B 132.10A 154.10B 136.80 -2.40 139.20 22 1525 ---- 149.60B 127.30A 149.30B 132.10 -2.40 134.50 1530 ---- 144.90B 122.80A 144.20B 127.40 -2.40 129.80 1535 ---- 140.10B 117.80A 139.30B 122.70 -2.50 125.20 3 1540 ---- 135.30B 113.20A 134.60B 118.10 -2.50 120.60 1 1 1545 ---- 130.80B 108.70A 130.10B 113.60 -2.40 116.00 1550 ---- 126.10B 104.30A 125.50B 109.10 -2.40 111.50 3 1555 ---- 122.70B 99.80A 122.50B 104.60 -2.50 107.10 1560 ---- 118.00B 95.50A 116.10B 100.20 -2.50 102.70 32 1565 ---- 113.70B 91.20A 113.40B 95.80 -2.50 98.30 1 1570 ---- 109.30B 86.90A 109.10B 91.50 -2.50 94.00 1575 ---- 104.80B 82.80A 104.70B 87.30 -2.50 89.80 1580 ---- 100.40B 78.70A 100.30B 83.10 -2.50 85.60 56 1585 ---- 96.00B 74.70A 95.90B 79.00 -2.50 81.50 1590 ---- 91.70B 70.80A 91.60B 75.00 -2.40 77.40 1595 ---- 87.50B 66.90A 87.40B 71.00 -2.50 73.50 23 1600 ---- 83.20B 63.20A 81.50B 67.20 -2.40 69.60 13 102 1605 ---- 79.20B 59.60A 79.00B 63.40 -2.50 65.90 1 1610 ---- 75.20B 56.10A 75.00B 59.80 -2.40 62.20 3 1615 ---- 71.30B 52.60A 71.20B 56.20 -2.40 58.60 3 1620 ---- 67.50B 49.40A 67.30B 52.80 -2.40 55.20 31 32 1625 ---- 63.70B 46.20A 63.60B 49.50 -2.30 51.80 8 90 1630 52.80 60.10B 43.20A 43.20A 46.20 -2.40 1 48.60 8 286 1635 42.00 56.40B 40.30A 46.00B 43.20 -2.20 6 45.40 7 148 1640 39.90 53.10B 37.40A 37.40A 40.20 -2.20 1 42.40 30 56 1645 36.40 49.80B 34.80A 40.00B 37.40 -2.20 1 39.60 19 44 1650 34.10 46.80B 32.20A 36.20B 34.70 -2.10 515 36.80 656 1355 1655 36.60 43.70B 29.80A 29.80A 32.20 -2.00 50 34.20 9 217 1660 35.50 40.80B 27.60A 29.00A 29.80 -2.00 86 31.80 51 623 1665 28.60 38.00B 25.50A 26.80A 27.60 -1.80 8 29.40 10 279 1670 30.90 35.40B 23.50A 24.70A 25.40 -1.80 133 27.20 19 485 1675 24.00 33.20B 21.70A 22.80A 23.50 -1.70 34 25.20 154 815 1680 26.90 30.90B 20.00A 22.50B 21.60 -1.60 183 23.20 29 386 1685 25.80 28.60B 18.40A 19.30A 19.90 -1.50 106 21.40 12 223 1690 21.50 26.40B 16.90A 19.10B 18.30 -1.40 78 19.70 47 978 1695 16.40 24.40B 15.50A 17.50B 16.80 -1.30 107 18.10 26 80 1700 18.50 22.50B 14.20A 15.30A 15.40 -1.30 235 16.70 501 2250 1705 ---- 20.70B 13.10A 20.70B 14.10 -1.20 1 15.30 4 139 1710 17.00 19.00B 12.00A 13.50B 12.90 -1.20 93 14.10 6 2398 1715 12.30 17.50B 11.00A 12.10B 11.80 -1.10 484 12.90 3 619 1720 13.00 16.00B 10.10A 10.10A 10.80 -1.00 17 11.80 29 342 1725 14.30 14.70B 9.20A 9.70A 9.90 -.90 17 10.80 32 1934 1730 9.00 13.50B 8.40A 9.20B 9.10 -.80 20 9.90 272 631 1735 10.40 12.30B 7.70A 8.10A 8.30 -.80 9 9.10 11 235 1740 7.60 11.30B 7.10A 7.40A 7.60 -.70 47 8.30 13 593 1745 ---- 10.30B 6.50A 10.30B 6.90 -.70 56 7.60 20 111 1750 8.00 9.50B 6.00A 6.40A 6.40 -.60 551 7.00 1624 4478 1755 6.20 8.70B 5.50A 6.00B 5.80 -.60 2 6.40 19 349 1760 7.10 8.00B 5.00A 5.20A 5.30 -.60 56 5.90 14 2481 1765 ---- 7.20B 4.60A 7.20B 4.80 -.60 5.40 1 469 1770 5.80 6.60B 4.20A 4.20A 4.40 -.60 18 5.00 35 2716 1775 4.00 6.00B 3.90A 4.00 4.10 -.40 19 4.50 71 3382 1780 3.90 5.60B 3.60A 3.60A 3.70 -.50 1 4.20 15 544 1785 3.40 5.10B 3.30A 3.40A 3.40 -.40 45 3.80 14 633 1790 3.10 4.70B 3.00A 3.10A 3.10 -.40 55 3.50 31 206 1795 ---- 4.30B 2.80A 4.20B 2.80 -.50 50 3.30 15 316 1800 3.30 3.90B 2.50 2.60 2.60 -.40 1066 3.00 527 7994 1805 2.40 3.60B 2.40 2.40A 2.40 -.40 15 2.80 26 531 1810 2.90 3.30B 2.20A 2.20A 2.20 -.40 6 2.60 20 615 1815 2.00 3.00B 2.00 2.00 2.00 -.40 21 2.40 15 722 1820 1.80 2.80B 1.80 1.90 1.90 -.30 23 2.20 35 2721 1825 1.70 2.50B 1.70 1.70 1.70 -.30 11 2.00 84 1496 1830 1.60 2.30B 1.50 1.50 1.60 -.30 34 1.90 25 746 1835 1.50 2.10B 1.40 1.50 1.40 -.40 28 1.80 278 1840 1.40 1.90B 1.30 1.30 1.30 -.30 29 1.60 4 451 1845 1.20 1.80B 1.20 1.20A 1.20 -.30 25 1.50 3 128 1850 1.40 1.60B 1.10 1.10 1.10 -.30 2011 1.40 811 7093 1855 1.10 1.50B 1.10 1.10 1.10 -.20 10 1.30 1 938 1860 ---- 1.40B 1.00A 1.40B 1.00 -.20 1 1.20 2 813 1865 ---- 1.30B .90A 1.30B .90 -.30 1.20 6 120 1870 ---- 1.20B .90A 1.20B .90 -.20 1.10 8 478 1875 ---- 1.10B .80A 1.10B .80 -.20 42 1.00 1 1576 1880 .70 .70 .70 .70 .70 -.30 11 1.00 1 458 1885 ---- ---- .70A .70A .70 -.20 .90 1 181 1890 ---- ---- .70A .70A .70 -.20 1 .90 111 1895 .60 .60 .60 .60 .60 -.20 25 .80 2 125 1900 .60 .60 .50 .50 .60 -.20 1104 .80 33 10906 1905 .50 .50 .50 .50 .50 -.20 20 .70 1 318 1910 ---- ---- .50A .50A .50 -.20 .70 7 380 1915 .60 .60 .50 .50 .50 -.10 9 .60 3 315 1920 ---- ---- .50A .50A .50 -.10 .60 705 1925 .40 .40 .40 .40 .40 -.20 4 .60 14 1009 1930 .70 .70 .40A .40A .40 -.20 37 .60 3 223 1935 ---- ---- .40A .40A .40 -.10 .50 73 1940 .60 .70 .40A .40A .40 -.10 10 .50 476 1945 .50 .50 .40A .40A .40 -.10 10 .50 172 1950 ---- ---- .40A .40A .40 -.10 38 .50 119 11788 1955 ---- ---- .30A .30A .30 -.10 .40 403 1960 .40 .40 .30A .30A .30 -.10 3 .40 275 1965 ---- ---- .30A .30A .30 -.10 1 .40 102 1970 .40 .40 .30 .30 .30 -.10 4 .40 443 1975 ---- ---- .30A .30A .30 -.10 .40 575 1980 ---- ---- .30A .30A .30 -.10 .40 142 1985 ---- ---- ---- ---- .30 UNCH .30 354 1990 .30 .30 .30 .30 .30 UNCH 4 .30 157 1995 ---- ---- ---- ---- .30 UNCH .30 54 2000 .40 .40 .20 .20 .30 UNCH 225 .30 60 15018 2005 ---- ---- ---- ---- .20 -.10 .30 150 2010 ---- ---- ---- ---- .20 -.10 .30 334 2015 .40 .40 .20 .20 .20 -.10 5 .30 230 2020 ---- ---- ---- ---- .20 -.10 .30 77 2025 ---- ---- .20A .20A .20 -.10 .30 1970 2030 ---- ---- ---- ---- .20 -.10 .30 1 919 2035 ---- ---- ---- ---- .20 -.10 .30 84 2040 ---- ---- ---- ---- .20 -.10 1 .30 90 2045 ---- ---- ---- ---- .20 -.10 .30 194 2050 ---- ---- ---- ---- .20 UNCH .20 49 2689 2055 ---- ---- ---- ---- .20 UNCH .20 111 2060 ---- ---- ---- ---- .20 UNCH .20 51 2065 ---- ---- ---- ---- .20 UNCH .20 224 2070 ---- ---- ---- ---- .20 UNCH .20 220 2075 ---- ---- ---- ---- .20 UNCH 8 .20 254 2080 ---- ---- ---- ---- .20 UNCH .20 85 2085 ---- ---- ---- ---- .20 UNCH .20 45 2090 ---- ---- ---- ---- .20 UNCH .20 154 2095 ---- ---- ---- ---- .20 UNCH .20 89 2100 ---- ---- ---- ---- .20 UNCH .20 3 11740 2105 ---- ---- ---- ---- .20 UNCH .20 112 2110 ---- ---- ---- ---- .20 UNCH .20 54 2115 ---- ---- ---- ---- .20 UNCH .20 523 2120 ---- ---- ---- ---- .20 UNCH .20 197 2125 ---- ---- ---- ---- .20 UNCH .20 185 2130 ---- ---- ---- ---- .10 -.10 .20 510 2135 ---- ---- ---- ---- .10 -.10 .20 105 2140 ---- ---- ---- ---- .10 -.10 30 .20 47 2145 ---- ---- ---- ---- .10 -.10 .20 84 2150 ---- ---- ---- ---- .10 -.10 .20 2293 2155 ---- ---- ---- ---- .10 -.10 .20 155 2160 ---- ---- ---- ---- .10 -.10 .20 35 2165 ---- ---- ---- ---- .10 -.10 .20 24 2170 ---- ---- ---- ---- .10 -.10 .20 646 2175 ---- ---- ---- ---- .10 -.10 .20 1646 2180 ---- ---- ---- ---- .10 -.10 .20 89 2185 ---- ---- ---- ---- .10 -.10 .20 72 2190 ---- ---- ---- ---- .10 -.10 .20 130 2195 ---- ---- ---- ---- .10 -.10 .20 87 2200 .10 .10 .10 .10 .10 -.10 171 .20 34 9153 2205 ---- ---- ---- ---- .10 -.10 .20 34 2210 ---- ---- ---- ---- .10 -.10 .20 78 2215 ---- ---- ---- ---- .10 -.10 .20 68 2220 ---- ---- ---- ---- .10 -.10 .20 63 2225 ---- ---- .10A .10A .10 -.10 .20 65 2230 ---- ---- ---- ---- .10 -.10 .20 25 2235 ---- ---- ---- ---- .10 -.10 .20 12 2240 ---- ---- ---- ---- .10 -.10 .20 4 2245 ---- ---- ---- ---- .10 -.10 .20 20 2250 ---- ---- .10A .10A .10 -.10 .20 2 7270 2255 ---- ---- ---- ---- .10 -.10 .20 19 2260 ---- ---- ---- ---- .10 -.10 .20 32 2265 ---- ---- ---- ---- .10 -.10 .20 2270 ---- ---- ---- ---- .10 -.10 .20 7 2275 ---- ---- ---- ---- .10 -.10 .20 5347 2280 ---- ---- ---- ---- .10 -.10 .20 26 2285 ---- ---- ---- ---- .10 -.10 .20 306 2290 ---- ---- ---- ---- .10 -.10 .20 10 2295 ---- ---- ---- ---- .10 -.10 .20 10 2300 ---- ---- ---- ---- .10 -.10 .20 4374 2305 ---- ---- ---- ---- .10 UNCH .10 18 2310 ---- ---- ---- ---- .10 UNCH .10 11 2315 ---- ---- ---- ---- .10 UNCH .10 22 2320 ---- ---- ---- ---- .10 UNCH .10 5 2325 ---- ---- ---- ---- .10 UNCH .10 7 2330 ---- ---- ---- ---- .10 UNCH .10 19 2340 ---- ---- ---- ---- .10 UNCH .10 64 2350 ---- ---- ---- ---- .10 UNCH .10 1246 2360 ---- ---- ---- ---- .10 UNCH .10 1 2370 ---- ---- ---- ---- .10 UNCH .10 8 2375 ---- ---- ---- ---- .10 UNCH .10 58 2380 ---- ---- ---- ---- .10 UNCH .10 49 2385 ---- ---- ---- ---- .10 UNCH .10 2390 ---- ---- ---- ---- .10 UNCH .10 218 2400 ---- ---- ---- ---- .10 UNCH .10 14254 2410 ---- ---- ---- ---- .10 UNCH .10 45 2420 ---- ---- ---- ---- .10 UNCH .10 132 2425 ---- ---- ---- ---- .10 UNCH .10 100 2430 ---- ---- ---- ---- .10 UNCH .10 93 2450 ---- ---- ---- ---- .10 UNCH .10 253 2475 ---- ---- ---- ---- .10 UNCH .10 60 2500 ---- ---- ---- ---- .10 UNCH .10 26596 2525 ---- ---- ---- ---- .10 UNCH .10 10 2550 ---- ---- ---- ---- .10 UNCH .10 885 2575 ---- ---- ---- ---- .10 UNCH .10 6 203 2600 ---- ---- ---- ---- .10 UNCH .10 1 3521 2625 ---- ---- ---- ---- .10 UNCH .10 1553 2700 ---- ---- ---- ---- .10 UNCH .10 2 10206 2750 ---- ---- ---- ---- .10 UNCH .10 11912 2800 ---- ---- ---- ---- .10 UNCH .10 2338 2950 ---- ---- ---- ---- .10 UNCH .10 83 3000 ---- ---- ---- ---- .10 UNCH .10 6147 3200 ---- ---- ---- ---- .10 UNCH .10 1355 3500 ---- ---- ---- ---- .10 UNCH .10 3372 4000 ---- ---- ---- ---- .10 UNCH .10 599 4500 ---- ---- ---- ---- .10 UNCH .10 646 5000 ---- ---- ---- ---- .10 UNCH .10 23285 5500 ---- ---- ---- ---- .10 UNCH .10 319 6000 ---- ---- ---- ---- .10 UNCH .10 83 6500 ---- ---- ---- ---- .10 UNCH .10 43 7000 ---- ---- ---- ---- .10 UNCH .10 11 7500 ---- ---- ---- ---- .10 UNCH .10 800 ---- 871.30B 849.10A 871.10B 854.10 -2.20 856.30 8000 ---- ---- ---- ---- .10 UNCH .10 42 825 ---- 845.80B 824.00A 845.60B 829.10 -2.20 831.30 850 ---- 820.90B 799.10A 820.80B 804.10 -2.20 806.30 8500 ---- ---- ---- ---- .10 UNCH .10 62 875 ---- 796.70B 774.10A 796.10B 779.10 -2.20 781.30 900 ---- 770.90B 749.10A 770.80B 754.10 -2.20 756.30 9000 ---- ---- ---- ---- .10 UNCH .10 542 925 ---- 745.90B 724.10A 745.80B 729.10 -2.20 731.30 950 ---- 721.70B 699.10A 721.20B 704.10 -2.20 706.30 975 ---- 695.90B 674.10A 695.80B 679.10 -2.20 681.30 990 ---- 681.70B 659.10A 681.20B 664.10 -2.20 666.30 OG JAN23 Gold Option CALL 1000 ---- 684.70B 663.30A 684.60B 668.10 -2.10 670.20 1050 ---- 634.70B 613.30A 634.60B 618.10 -2.10 620.20 1100 ---- 584.70B 563.20A 584.60B 568.10 -2.10 570.20 1150 ---- 534.70B 513.10A 533.80B 518.10 -2.10 520.20 1175 ---- 509.70B 488.10A 509.50B 493.10 -2.10 495.20 1200 ---- 484.70B 463.10A 483.90B 468.10 -2.10 470.20 1225 ---- 459.70B 438.10A 458.90B 443.10 -2.10 445.20 1250 ---- 434.80B 413.20A 434.70B 418.10 -2.10 420.20 18 1275 ---- 409.80B 388.20A 409.70B 393.10 -2.10 395.20 1300 ---- 384.80B 362.50A 383.90B 368.10 -2.10 370.20 1325 ---- 359.90B 338.20A 359.80B 343.20 -2.10 345.30 1350 ---- 335.10B 312.80A 335.00B 318.40 -2.10 320.50 31 1360 ---- 325.10B 303.50A 324.90B 308.50 -2.10 310.60 1370 ---- 316.00B 293.60A 315.50B 298.60 -2.10 300.70 1375 ---- 311.10B 288.70A 310.50B 293.60 -2.20 295.80 1380 ---- 306.10B 283.80A 305.60B 288.70 -2.20 290.90 1390 ---- 296.80B 274.00A 295.70B 278.90 -2.10 281.00 1400 ---- 287.00B 263.60A 285.50B 269.00 -2.20 271.20 13 1410 ---- 277.10B 254.40A 275.80B 259.20 -2.20 261.40 1420 ---- 267.30B 244.60A 266.00B 249.50 -2.20 251.70 1425 ---- 262.40B 239.60A 261.10B 244.60 -2.20 246.80 1430 ---- 257.60B 234.90A 256.10B 239.70 -2.30 242.00 1440 ---- 247.80B 225.20A 246.50B 230.10 -2.20 232.30 1445 ---- 243.00B 220.40A 241.60B 225.20 -2.30 227.50 1450 ---- 238.00B 215.20A 237.30B 220.40 -2.30 222.70 3 1455 ---- 233.30B 210.80A 233.10B 215.60 -2.30 217.90 1460 ---- 228.50B 206.10A 228.40B 210.80 -2.30 213.10 1465 ---- 223.60B 201.30A 223.40B 206.10 -2.30 208.40 2 1470 ---- 218.70B 196.60A 218.00B 201.30 -2.30 203.60 1475 ---- 214.10B 191.90A 213.20B 196.60 -2.30 198.90 1480 ---- 209.40B 187.30A 209.10B 191.90 -2.30 194.20 1485 ---- 204.60B 182.60A 203.80B 187.20 -2.30 189.50 1490 ---- 199.80B 178.00A 199.10B 182.50 -2.40 184.90 1495 ---- 195.10B 173.40A 194.40B 177.90 -2.40 180.30 1500 ---- 190.60B 168.40A 190.50B 173.30 -2.30 175.60 7 1505 ---- 185.70B 163.80A 185.10B 168.70 -2.40 171.10 1510 ---- 181.30B 159.30A 181.10B 164.10 -2.40 166.50 1 1515 ---- 176.60B 154.80A 176.40B 159.60 -2.40 162.00 1520 ---- 172.10B 150.40A 171.30B 155.10 -2.40 157.50 1525 ---- 167.50B 146.00A 167.30B 150.70 -2.40 153.10 1530 ---- 164.30B 141.60A 164.20B 146.30 -2.40 148.70 1535 ---- 159.80B 137.30A 159.70B 141.90 -2.40 144.30 1540 ---- 155.30B 133.00A 155.20B 137.50 -2.50 140.00 1545 ---- 151.00B 128.80A 150.90B 133.30 -2.40 135.70 1550 ---- 146.60B 124.60A 146.50B 129.00 -2.40 131.40 92 1555 ---- 142.30B 120.40A 140.30B 124.80 -2.40 127.20 4 1560 ---- 137.90B 116.40A 137.70B 120.70 -2.40 123.10 1 1565 ---- 133.70B 112.30A 133.50B 116.60 -2.40 119.00 1570 ---- 129.50B 108.30A 129.40B 112.60 -2.40 115.00 1575 ---- 125.10B 104.40A 123.40B 108.60 -2.40 111.00 1580 ---- 121.10B 100.60A 120.90B 104.70 -2.40 107.10 1 1585 ---- 117.10B 96.80A 117.00B 100.80 -2.40 103.20 1590 ---- 113.10B 93.10A 111.10B 97.10 -2.30 99.40 1595 ---- 109.10B 89.50A 109.00B 93.40 -2.30 95.70 1600 ---- 105.20B 86.00A 105.10B 89.70 -2.30 92.00 5 136 1605 ---- 101.40B 82.50A 101.30B 86.20 -2.30 88.50 1610 ---- 97.60B 79.10A 97.50B 82.70 -2.30 85.00 2 1615 ---- 93.90B 75.80A 93.80B 79.30 -2.20 81.50 1620 ---- 90.30B 72.60A 88.50B 76.00 -2.20 78.20 1625 ---- 86.70B 69.50A 86.60B 72.70 -2.20 74.90 28 37 1630 ---- 83.20B 66.40A 83.10B 69.60 -2.10 71.70 1 1 1635 ---- 79.80B 63.40A 79.70B 66.50 -2.10 68.60 1640 ---- 76.50B 60.60A 76.40B 63.60 -2.00 65.60 1645 60.70 73.30B 57.70A 60.60A 60.70 -2.00 4 62.70 1650 57.50 70.40B 55.10A 55.10A 57.90 -1.90 8 59.80 2 615 1655 55.90 67.40B 52.40A 52.40A 55.20 -1.90 14 57.10 85 1660 52.80 64.40B 49.90A 55.00B 52.60 -1.80 3 54.40 4 11 1665 ---- 61.50B 47.50A 61.40B 50.10 -1.80 51.90 48 1670 49.90 58.70B 45.20A 49.90B 47.70 -1.70 20 49.40 4 32 1675 45.10 56.00B 43.00A 43.00A 45.40 -1.60 313 47.00 1 363 1680 ---- 53.40B 40.90A 52.70B 43.20 -1.60 5 44.80 164 1685 40.90 51.00B 38.80A 38.80A 41.00 -1.60 7 42.60 163 1690 43.10 48.70B 36.90A 48.70B 39.00 -1.50 1 40.50 753 1695 ---- 46.40B 35.10A 46.40B 37.10 -1.40 38.50 41 1700 39.00 44.10B 33.30A 39.30B 35.20 -1.40 2 36.60 510 1676 1705 ---- 42.00B 31.60A 42.00B 33.40 -1.30 34.70 5 65 1710 ---- 40.00B 30.00A 40.00B 31.70 -1.30 33.00 1 265 1715 ---- 38.00B 28.50A 38.00B 30.10 -1.20 1 31.30 68 1720 ---- 36.10B 27.00A 36.10B 28.60 -1.10 1 29.70 4 66 1725 27.40 34.30B 25.60A 27.50B 27.10 -1.10 7 28.20 5 284 1730 ---- 32.50B 24.30A 32.50B 25.70 -1.10 6 26.80 1 327 1735 ---- 30.90B 23.10A 30.90B 24.40 -1.00 25.40 10 54 1740 25.60 29.30B 21.90A 21.90A 23.20 -.90 1 24.10 5 466 1745 ---- 27.90B 20.80A 27.80B 22.00 -.90 22.90 71 1750 21.00 26.40B 19.70A 21.80B 20.90 -.90 17 21.80 220 1735 1755 ---- 25.10B 18.70A 25.10B 19.80 -.90 20.70 9 40 1760 ---- 23.90B 17.80A 23.80B 18.80 -.80 1 19.60 1 78 1765 ---- 22.60B 16.90A 22.60B 17.80 -.80 18.60 9 22 1770 ---- 21.40B 16.00A 21.40B 16.90 -.80 1 17.70 3 604 1775 15.70 20.40B 15.20A 16.80B 16.10 -.70 1 16.80 5 672 1780 ---- 19.30B 14.50A 19.30B 15.20 -.70 1 15.90 9 328 1785 ---- 18.40B 13.70A 18.40B 14.50 -.70 15.20 11 1790 ---- 17.40B 13.10A 17.40B 13.70 -.70 14.40 6 101 1795 ---- 16.60B 12.40A 16.60B 13.10 -.60 5 13.70 11 15 1800 13.00 15.80B 11.80A 11.80A 12.40 -.60 3 13.00 45 2957 1805 ---- 14.90B 11.20A 14.90B 11.80 -.60 32 12.40 44 1810 ---- 14.20B 10.70A 14.20B 11.20 -.60 5 11.80 1 1865 1815 ---- 13.50B 10.10A 13.50B 10.60 -.60 11.20 46 1820 12.00 12.90B 9.60A 9.60A 10.10 -.60 1 10.70 3 94 1825 ---- 12.20B 9.20A 12.20B 9.60 -.50 1 10.10 2 226 1830 9.10 11.60B 8.70A 9.00A 9.10 -.60 15 9.70 11 181 1835 ---- 11.00B 8.30A 11.00B 8.70 -.50 9.20 106 1840 9.70 10.50B 7.90A 8.10A 8.20 -.60 16 8.80 26 142 1845 ---- 9.90B 7.50A 9.90B 7.80 -.50 8.30 21 1850 8.40 9.50B 7.20A 9.50B 7.50 -.50 30 8.00 5 1629 1855 7.10 9.00B 6.90A 7.00A 7.10 -.50 50 7.60 1 40 1860 ---- 8.60B 6.50A 8.50B 6.70 -.50 7.20 165 967 1865 ---- 8.20B 6.20A 8.20B 6.40 -.50 6.90 185 1870 6.20 7.80B 5.90A 6.20B 6.10 -.50 4 6.60 7 143 1875 ---- 7.40B 5.70A 7.40B 5.80 -.50 500 6.30 1712 1880 ---- 7.10B 5.40A 7.10B 5.50 -.50 1 6.00 82 1885 ---- 6.70B 5.20A 6.70B 5.30 -.40 5.70 75 1890 ---- 6.40B 5.00A 6.40B 5.00 -.50 5.50 7 99 1895 ---- 6.10B 4.70A 6.10B 4.80 -.40 5.20 2 39 1900 4.60 5.90B 4.50 4.60B 4.50 -.50 105 5.00 26 6980 1905 ---- 5.60B 4.30A 5.60B 4.30 -.50 4.80 3 20 1910 ---- 5.30B 4.10A 5.20B 4.10 -.40 4.50 24 1915 ---- 5.00B 3.90A 5.00B 3.90 -.40 4.30 735 1920 ---- 4.80B 3.70A 4.80B 3.70 -.40 4.10 199 1925 ---- 4.60B 3.60A 4.60B 3.50 -.50 4.00 5 554 1930 ---- 4.30B 3.40A 4.30B 3.40 -.40 3.80 1 158 1935 ---- 4.20B 3.20A 4.20B 3.20 -.40 3.60 21 1940 ---- 4.00B 3.10A 4.00B 3.10 -.40 3.50 5 582 1945 ---- 3.80B 3.00A 3.80B 2.90 -.40 3.30 26 109 1950 3.40 3.60B 2.80A 2.80A 2.80 -.40 29 3.20 1 705 1955 ---- 3.40B 2.70A 3.40B 2.60 -.40 3.00 1 13 1960 ---- 3.30B 2.60A 3.20B 2.50 -.40 2.90 33 1965 ---- 3.10B 2.50A 3.10B 2.40 -.40 2.80 18 1970 2.80 3.00B 2.30A 2.30A 2.30 -.30 1 2.60 2 87 1975 2.30 2.80B 2.20A 2.20A 2.20 -.30 1012 2.50 5 552 1980 2.20 2.70B 2.10A 2.10A 2.10 -.30 1 2.40 3 35 1985 ---- 2.60B 2.00A 2.60B 2.00 -.30 2.30 1 11 1990 ---- 2.50B 2.00A 2.40B 1.90 -.30 2.20 1 41 1995 ---- 2.30B 1.90A 2.30B 1.80 -.30 21 2.10 5 2000 1.80 2.30B 1.60 1.70 1.80 -.20 157 2.00 67 7545 2005 ---- 2.10B 1.70A 2.10B 1.70 -.20 1.90 3 42 2010 ---- 2.00B 1.60A 2.00B 1.60 -.30 1.90 3 30 2015 ---- 1.90B 1.60A 1.90B 1.60 -.20 3 1.80 9 2020 ---- 1.90B 1.50A 1.90B 1.50 -.20 1.70 20 2025 1.80 1.80 1.40A 1.40A 1.40 -.20 1 1.60 106 2030 ---- 1.70B 1.40A 1.70B 1.40 -.20 1.60 1 61 2035 ---- 1.60B 1.30A 1.60B 1.30 -.20 1.50 8 2040 ---- 1.60B 1.30A 1.60B 1.30 -.10 1.40 17 2045 ---- 1.50B 1.20A 1.50B 1.20 -.20 1.40 93 2050 ---- 1.50B 1.20A 1.50B 1.20 -.10 1.30 490 2055 ---- 1.40B 1.10A 1.40B 1.10 -.20 1.30 31 2060 ---- 1.30B 1.10A 1.30B 1.10 -.10 1.20 37 2065 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1 2070 ---- 1.20B 1.00A 1.20B 1.00 -.10 1.10 2 2075 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 11 2080 ---- 1.10B .90A 1.10B .90 -.10 1.00 85 2085 ---- ---- .90A .90A .90 -.10 1.00 1 2090 1.10 1.10 .90A .90A .90 -.10 1 1.00 14 2095 ---- 1.00B .80A .80A .80 -.10 .90 23 2100 ---- ---- .80A .80A .80 -.10 10 .90 6 713 2105 ---- ---- .80A .80A .80 -.10 .90 29 2110 ---- ---- .70A .70A .70 -.10 .80 2 9 2115 ---- ---- .70A .70A .70 -.10 .80 2120 ---- ---- .70A .70A .70 -.10 .80 16 2125 ---- ---- .70A .70A .70 -.10 .80 517 2130 ---- ---- ---- ---- .70 UNCH .70 22 2135 ---- ---- .60A .60A .60 -.10 .70 3 2140 ---- ---- .60A .60A .60 -.10 .70 48 2145 ---- ---- .60A .60A .60 -.10 .70 2 2150 .60 .60 .60 .60 .60 -.10 50 .70 170 2155 ---- ---- ---- ---- .60 UNCH .60 2160 ---- ---- .50A .50A .50 -.10 .60 2 12 2165 ---- ---- .50A .50A .50 -.10 .60 4 2170 ---- ---- .50A .50A .50 -.10 .60 2 11 2175 ---- ---- .50A .50A .50 -.10 .60 179 2180 ---- ---- .50A .50A .50 -.10 .60 2185 ---- ---- .50A .50A .50 -.10 .60 5 2190 ---- ---- ---- ---- .50 UNCH .50 8 9 2195 ---- ---- ---- ---- .50 UNCH .50 5 2200 ---- ---- ---- ---- .40 -.10 .50 651 2205 ---- ---- ---- ---- .40 -.10 .50 1 2210 ---- ---- .40A .40A .40 -.10 .50 1 27 2215 ---- ---- .40A .40A .40 -.10 .50 2220 ---- ---- .40A .40A .40 -.10 .50 4 2225 ---- ---- .40A .40A .40 -.10 .50 33 2230 ---- ---- .40A .40A .40 -.10 .50 23 2235 ---- ---- .40A .40A .40 -.10 .50 2240 ---- ---- ---- ---- .40 UNCH .40 14 2245 ---- ---- ---- ---- .30 -.10 .40 1 2250 ---- ---- .30A .30A .30 -.10 .40 233 2255 ---- ---- ---- ---- .30 -.10 .40 2260 ---- ---- ---- ---- .30 -.10 .40 3 2265 ---- ---- ---- ---- .30 -.10 .40 7 2270 ---- ---- ---- ---- .30 -.10 .40 1 17 2275 ---- ---- ---- ---- .30 -.10 .40 1 56 2280 ---- ---- ---- ---- .30 -.10 .40 148 2290 ---- ---- ---- ---- .30 -.10 .40 19 2300 ---- ---- ---- ---- .20 -.20 .40 607 2310 ---- ---- ---- ---- .20 -.20 .40 25 2320 ---- ---- ---- ---- .20 -.10 .30 51 2325 ---- ---- ---- ---- .20 -.10 .30 115 2330 ---- ---- ---- ---- .20 -.10 .30 46 2340 ---- ---- ---- ---- .20 -.10 .30 33 2350 ---- ---- ---- ---- .20 -.10 .30 120 2360 ---- ---- ---- ---- .20 -.10 .30 10 2375 ---- ---- ---- ---- .10 -.20 .30 28 2400 ---- ---- .20A .20A .10 -.20 3039 .30 2796 2425 .20 .20 .20 .20 .10 -.20 69 .30 330 2450 ---- ---- ---- ---- .10 -.10 54 .20 10 1360 2475 ---- ---- ---- ---- .10 -.10 .20 103 2500 ---- ---- ---- ---- .10 -.10 45 .20 5134 2525 ---- ---- ---- ---- .10 -.10 .20 120 2550 ---- ---- ---- ---- .10 -.10 .20 354 2700 ---- ---- .10A .10A .10 -.10 .20 216 2750 ---- ---- ---- ---- .10 -.10 .20 100 2800 ---- ---- ---- ---- .10 -.10 .20 594 3000 ---- ---- .10A .10A .10 -.10 .20 229 3100 ---- ---- .10A .10A .10 -.10 .20 230 900 ---- 784.60B 763.10A 783.30B 768.10 -2.10 770.20 950 ---- 734.70B 713.20A 734.50B 718.10 -2.10 720.20 OG FEB23 Gold Option CALL 1000 ---- 684.50B 663.30A 683.50B 668.10 -2.10 670.20 1025 ---- 659.50B 638.40A 658.20B 643.10 -2.10 645.20 1050 ---- 634.60B 613.30A 634.50B 618.10 -2.10 620.20 1075 ---- 609.60B 588.60A 609.40B 593.10 -2.10 595.20 1100 ---- 584.60B 563.30A 584.50B 568.10 -2.10 570.20 1125 ---- 559.60B 538.30A 559.50B 543.10 -2.10 545.20 1150 ---- 534.60B 513.20A 533.30B 518.10 -2.10 520.20 1175 ---- 509.60B 488.30A 508.80B 493.10 -2.10 495.20 1200 ---- 484.70B 463.20A 484.60B 468.10 -2.10 470.20 1 1225 ---- 459.60B 438.30A 458.30B 443.10 -2.10 445.20 1250 ---- 434.70B 412.50A 434.60B 418.10 -2.10 420.20 1275 ---- 409.70B 388.40A 409.50B 393.20 -2.10 395.30 1300 ---- 385.00B 362.90A 384.90B 368.30 -2.20 370.50 15 1325 ---- 361.00B 338.80A 360.50B 343.60 -2.10 345.70 1350 ---- 336.90B 313.70A 335.80B 319.00 -2.10 321.10 5 1360 ---- 326.90B 304.40A 325.70B 309.20 -2.20 311.40 1370 ---- 317.30B 294.60A 315.80B 299.40 -2.20 301.60 1375 ---- 312.40B 289.80A 310.90B 294.60 -2.10 296.70 1380 ---- 307.50B 284.90A 306.40B 289.70 -2.20 291.90 1390 ---- 297.70B 275.30A 296.40B 280.00 -2.20 282.20 1400 ---- 287.90B 265.20A 286.60B 270.30 -2.20 272.50 1410 ---- 278.40B 256.10A 277.00B 260.70 -2.20 262.90 1420 ---- 268.60B 246.50A 267.90B 251.20 -2.20 253.40 1425 ---- 263.80B 241.70A 263.10B 246.40 -2.30 248.70 1430 ---- 259.00B 237.10A 258.30B 241.70 -2.20 243.90 1440 ---- 249.60B 227.70A 248.80B 232.20 -2.30 234.50 1445 ---- 244.70B 223.00A 243.90B 227.50 -2.30 229.80 1450 ---- 240.20B 217.90A 239.40B 222.90 -2.20 225.10 1455 ---- 235.40B 213.70A 235.20B 218.20 -2.30 220.50 1460 ---- 230.60B 209.10A 229.90B 213.60 -2.30 215.90 1465 ---- 226.00B 204.60A 225.30B 209.00 -2.30 211.30 1470 ---- 221.50B 199.50A 221.30B 204.40 -2.30 206.70 1475 ---- 216.90B 195.00A 216.60B 199.80 -2.30 202.10 1480 ---- 212.20B 190.50A 212.00B 195.30 -2.30 197.60 1 1485 ---- 207.60B 186.00A 207.40B 190.80 -2.30 193.10 1 1490 ---- 203.00B 181.60A 202.30B 186.30 -2.30 188.60 1495 ---- 198.50B 177.10A 198.30B 181.80 -2.30 184.10 1 1500 ---- 194.00B 172.80A 193.30B 177.40 -2.30 179.70 15 1505 172.00 190.90B 168.40A 174.90B 173.00 -2.30 1 175.30 1 1510 ---- 186.40B 164.10A 186.30B 168.70 -2.30 171.00 1 1515 ---- 182.00B 159.80A 181.80B 164.40 -2.30 166.70 2 1520 159.40 177.70B 155.60A 158.80A 160.10 -2.30 1 162.40 1525 ---- 173.30B 151.40A 173.20B 155.80 -2.40 158.20 1530 ---- 169.00B 147.30A 168.90B 151.60 -2.40 154.00 22 1535 ---- 164.70B 143.10A 164.60B 147.50 -2.30 149.80 1540 ---- 160.40B 139.00A 160.20B 143.40 -2.30 145.70 1545 ---- 156.20B 135.10A 156.10B 139.30 -2.30 141.60 1550 ---- 152.10B 131.10A 150.10B 135.30 -2.30 137.60 1555 ---- 147.90B 127.20A 147.80B 131.30 -2.40 133.70 1560 ---- 143.80B 123.30A 143.70B 127.40 -2.30 129.70 1565 ---- 139.80B 119.50A 139.70B 123.60 -2.30 125.90 1570 ---- 135.80B 115.80A 135.70B 119.80 -2.30 122.10 1575 ---- 131.90B 112.10A 131.80B 116.10 -2.20 118.30 1580 ---- 127.90B 108.50A 127.70B 112.40 -2.20 114.60 1585 ---- 124.10B 105.00A 124.00B 108.80 -2.20 111.00 1590 ---- 120.30B 101.50A 120.10B 105.20 -2.30 107.50 1595 ---- 116.60B 98.10A 116.50B 101.70 -2.30 104.00 1600 ---- 113.00B 94.80A 112.90B 98.30 -2.20 100.50 11 1605 ---- 109.30B 91.50A 109.20B 95.00 -2.20 97.20 1610 ---- 105.80B 88.40A 105.70B 91.70 -2.20 93.90 50 51 1615 ---- 102.30B 85.20A 102.10B 88.50 -2.10 90.60 1620 ---- 98.90B 82.20A 98.80B 85.40 -2.10 87.50 1625 ---- 95.60B 79.30A 95.40B 82.30 -2.10 84.40 7 1630 ---- 92.30B 76.40A 92.20B 79.30 -2.10 81.40 5 1635 ---- 89.10B 73.50A 89.00B 76.40 -2.10 78.50 1640 ---- 86.00B 70.70A 84.50B 73.60 -2.00 75.60 1645 ---- 83.20B 68.00A 83.10B 70.90 -1.90 72.80 1650 71.10 80.20B 65.40A 69.60B 68.20 -1.90 7 70.10 46 117 1655 ---- 77.30B 62.90A 77.20B 65.60 -1.90 67.50 3 3 1660 ---- 74.50B 60.50A 74.40B 63.10 -1.80 64.90 34 1665 ---- 71.80B 58.10A 70.90B 60.70 -1.80 62.50 1 1 1670 ---- 69.10B 55.90A 69.00B 58.30 -1.80 60.10 1 42 1675 56.60 66.50B 53.70A 54.70A 56.10 -1.70 28 57.80 760 803 1680 ---- 64.00B 51.60A 63.30B 53.90 -1.60 1 55.50 5 56 1685 ---- 61.80B 49.50A 61.70B 51.70 -1.70 53.40 138 1690 ---- 59.50B 47.60A 59.50B 49.70 -1.60 16 51.30 1 303 1695 ---- 57.20B 45.70A 57.20B 47.70 -1.60 49.30 44 1700 45.40 55.00B 43.90A 46.30B 45.80 -1.50 336 47.30 275 1091 1705 ---- 52.80B 42.10A 52.80B 44.00 -1.40 45.40 4 1710 ---- 50.70B 40.40A 50.70B 42.20 -1.40 43.60 34 1715 ---- 48.80B 38.80A 48.80B 40.60 -1.30 1 41.90 1 34 1720 42.50 46.80B 37.20A 37.20A 38.90 -1.30 1 40.20 5 41 1725 ---- 45.00B 35.70A 44.90B 37.40 -1.20 4 38.60 313 1730 ---- 43.20B 34.30A 43.10B 35.90 -1.20 37.10 156 1735 ---- 41.50B 32.90A 41.50B 34.40 -1.20 35.60 6 194 1740 ---- 39.80B 31.60A 39.80B 33.10 -1.10 34.20 820 1745 35.10 38.20B 30.40A 38.20B 31.70 -1.10 4 32.80 9 98 1750 32.40 36.70B 29.20A 33.60B 30.50 -1.00 151 31.50 9 1740 1755 ---- 35.30B 28.00A 35.30B 29.30 -1.00 30.30 41 1760 ---- 33.90B 26.90A 33.90B 28.10 -1.00 16 29.10 1 111 1765 ---- 32.50B 25.80A 32.50B 27.00 -.90 27.90 9 1770 ---- 31.30B 24.80A 31.30B 25.90 -.90 26.80 1 817 1775 ---- 30.00B 23.80A 30.00B 24.90 -.90 300 25.80 1 379 1780 ---- 28.90B 22.90A 28.90B 23.90 -.80 24.70 11 289 1785 ---- 27.70B 22.00A 27.70B 23.00 -.80 23.80 76 1790 ---- 26.60B 21.10A 26.60B 22.10 -.70 22.80 148 1795 ---- 25.60B 20.30A 25.60B 21.20 -.80 22.00 60 1800 22.40 24.60B 19.50A 22.60B 20.40 -.70 154 21.10 22 2246 1805 ---- 23.70B 18.80A 23.70B 19.60 -.70 20.30 5 153 1810 ---- 22.70B 18.00A 22.70B 18.80 -.70 19.50 1 295 1815 ---- 21.90B 17.30A 21.90B 18.10 -.70 18.80 60 1820 ---- 21.00B 16.70A 21.00B 17.40 -.70 18.10 414 1825 17.00 20.20B 16.10A 16.60A 16.80 -.60 220 17.40 1004 1830 ---- 19.40B 15.50A 19.40B 16.10 -.60 16.70 349 1835 ---- 18.70B 14.90A 18.70B 15.50 -.60 16.10 10 1840 ---- 18.00B 14.30A 18.00B 14.90 -.60 15.50 84 1845 ---- 17.30B 13.80A 17.30B 14.40 -.50 14.90 38 1850 15.00 16.70B 13.30A 14.30B 13.80 -.60 62 14.40 23 7678 1855 ---- 16.00B 12.80A 16.00B 13.30 -.50 13.80 50 1860 ---- 15.40B 12.40A 15.40B 12.80 -.50 13.30 2 570 1865 ---- 14.90B 11.90A 14.90B 12.30 -.60 12.90 16 1870 ---- 14.30B 11.50A 14.30B 11.90 -.50 12.40 59 1875 11.00 13.80B 11.00 11.40A 11.40 -.60 313 12.00 287 1880 ---- 13.30B 10.70A 13.30B 11.00 -.50 11.50 2 46 1885 ---- 12.80B 10.30A 12.80B 10.60 -.50 11.10 37 1890 ---- 12.30B 9.90A 12.30B 10.20 -.50 10.70 5 81 1895 ---- 11.90B 9.60A 11.80B 9.90 -.50 10.40 19 1900 10.00 11.50B 9.30A 9.30A 9.50 -.50 157 10.00 6 2648 1905 9.40 11.10B 9.00A 9.00A 9.20 -.40 3 9.60 220 1910 9.10 10.70B 8.60A 8.60A 8.80 -.50 2 9.30 1 278 1915 ---- 10.40B 8.30A 10.40B 8.50 -.50 9.00 10 1920 ---- 10.00B 8.10A 10.00B 8.20 -.50 8.70 62 1925 ---- 9.70B 7.80A 9.70B 7.90 -.50 8.40 79 1072 1930 ---- 9.30B 7.50A 9.30B 7.70 -.40 8.10 14 29 1935 ---- 8.90B 7.30A 8.90B 7.40 -.40 7.80 29 1940 ---- 8.60B 7.00A 8.60B 7.10 -.50 7.60 45 1945 ---- 8.30B 6.80A 8.20B 6.90 -.40 7.30 9 1950 ---- 8.10B 6.60A 8.10B 6.60 -.50 31 7.10 21 2047 1955 ---- 7.80B 6.30A 7.80B 6.40 -.50 6.90 1960 ---- 7.50B 6.10A 7.50B 6.20 -.40 6.60 11 37 1965 ---- 7.20B 5.90A 7.20B 6.00 -.40 1 6.40 23 1970 ---- 7.00B 5.70A 6.90B 5.80 -.40 6.20 67 1975 ---- 6.80B 5.50A 6.80B 5.60 -.40 1 6.00 462 1980 ---- 6.50B 5.40A 6.50B 5.40 -.40 5.80 41 1985 5.60 6.30B 5.20A 5.20A 5.20 -.40 12 5.60 396 1990 5.10 6.10B 5.00A 5.10 5.00 -.40 10 5.40 1 40 1995 ---- 5.90B 4.90A 5.90B 4.90 -.40 5.30 28 2000 5.00 5.70B 4.60 4.70 4.70 -.40 425 5.10 161 2333 2005 ---- 5.50B 4.50A 5.50B 4.50 -.40 4.90 47 2010 ---- 5.30B 4.40A 5.30B 4.40 -.40 4.80 1 117 2015 ---- 5.20B 4.30A 5.10B 4.20 -.40 4.60 13 2020 ---- 5.00B 4.10A 5.00B 4.10 -.40 4.50 50 161 2025 ---- 4.80B 4.00A 4.80B 4.00 -.30 4.30 132 2030 3.80 4.70B 3.80 3.80 3.80 -.40 2 4.20 40 121 2035 ---- 4.50B 3.70A 4.50B 3.70 -.40 4.10 41 2040 3.60 4.30B 3.60 3.60 3.60 -.30 25 3.90 35 45 2045 ---- 4.20B 3.50A 4.20B 3.50 -.30 3.80 2050 ---- 4.10B 3.40A 4.10B 3.30 -.40 404 3.70 1 1790 2055 ---- 4.00B 3.30A 4.00B 3.20 -.40 3.60 1 35 2060 ---- 3.80B 3.20A 3.80B 3.10 -.40 3.50 41 2065 ---- 3.70B 3.10A 3.70B 3.00 -.40 3.40 22 2070 3.00 3.60B 3.00 3.00 2.90 -.40 20 3.30 95 2075 ---- 3.50B 2.90A 3.50B 2.80 -.40 3.20 52 2080 ---- 3.30B 2.80A 3.30B 2.70 -.40 3.10 2 96 2085 2.70 3.20B 2.70 2.70 2.70 -.30 4 3.00 37 2090 ---- 3.10B 2.60A 3.10B 2.60 -.30 2.90 38 2095 ---- 3.00B 2.50A 3.00B 2.50 -.30 2.80 74 2100 3.20 3.20 2.40A 2.40A 2.40 -.30 3 2.70 2 919 2105 ---- 2.80B 2.40A 2.80B 2.30 -.30 2.60 1 2110 ---- 2.70B 2.30A 2.70B 2.30 -.20 2.50 68 2115 ---- 2.60B 2.30A 2.60B 2.20 -.30 2.50 21 2120 ---- 2.50B 2.20A 2.50B 2.10 -.30 2.40 46 2125 ---- 2.50B 2.10A 2.50B 2.10 -.20 2.30 32 2130 ---- 2.40B 2.10A 2.40B 2.00 -.30 2.30 17 2135 ---- 2.30B 2.00A 2.30B 1.90 -.30 2.20 12 2140 ---- 2.20B 1.90A 2.20B 1.90 -.20 2.10 5 10 2145 ---- 2.20B 1.90A 2.20B 1.80 -.30 2.10 2150 ---- 2.10B 1.80A 2.10B 1.80 -.20 2.00 5 276 2155 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1 2160 ---- 2.00B 1.70A 2.00B 1.70 -.20 1.90 1 2165 ---- 1.90B 1.70A 1.90B 1.60 -.20 1.80 3 2170 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 2175 ---- 1.80B 1.60A 1.80B 1.50 -.20 1.70 5 122 2180 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 2185 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 13 2190 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 69 2195 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 2200 1.40 1.40 1.40 1.40 1.30 -.20 4 1.50 4 1079 2205 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 2210 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1 2215 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 2220 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1 2225 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 34 2230 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1 2235 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 2240 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 2245 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 2250 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1 579 2255 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 2260 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1 2265 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 3 2270 ---- ---- 1.00A 1.00A .90 -.20 1.10 12 2275 ---- ---- .90A .90A .90 -.20 1.10 1 2280 ---- ---- .90A .90A .90 -.10 1.00 5 2290 ---- ---- .90A .90A .90 -.10 1.00 32 2300 ---- ---- .80A .80A .80 -.10 .90 7308 2310 ---- ---- .80A .80A .80 -.10 .90 115 2320 ---- ---- .80A .80A .80 -.10 .90 2325 .70 .70 .70 .70 .70 -.20 26 .90 150 2330 ---- ---- .70A .70A .70 -.10 .80 100 2340 ---- ---- .70A .70A .70 -.10 .80 161 2350 ---- ---- .70A .70A .70 -.10 .80 5 2360 ---- ---- .60A .60A .60 -.10 .70 128 2375 ---- ---- .60A .60A .60 -.10 .70 109 2400 ---- ---- .60A .60A .60 -.10 .70 1054 2425 ---- ---- ---- ---- .50 -.10 .60 2450 ---- ---- .50A .50A .50 -.10 .60 98 2475 ---- ---- ---- ---- .40 -.10 .50 58 2500 ---- ---- ---- ---- .40 -.10 .50 169 2525 ---- ---- ---- ---- .40 -.10 .50 186 2550 ---- ---- ---- ---- .40 UNCH .40 790 2650 ---- ---- ---- ---- .30 -.10 .40 589 3000 ---- ---- ---- ---- .20 UNCH .20 3 553 3200 ---- ---- ---- ---- .10 -.10 .20 5 83 3500 ---- ---- ---- ---- .10 -.10 .20 1 127 4000 ---- ---- .10A .10A .10 -.10 .20 1015 900 ---- 784.50B 763.60A 784.40B 768.10 -2.10 770.20 950 ---- 734.50B 713.30A 734.30B 718.10 -2.10 720.20 975 ---- 709.50B 688.40A 709.40B 693.10 -2.10 695.20 OG MAR23 Gold Option CALL 1000 ---- 698.60B 677.90A 697.30B 682.40 -2.00 684.40 1025 ---- 673.60B 653.10A 673.50B 657.40 -2.00 659.40 1050 ---- 648.60B 627.80A 647.30B 632.40 -2.00 634.40 1075 ---- 623.60B 602.90A 622.30B 607.40 -2.00 609.40 1100 ---- 598.70B 578.00A 597.40B 582.40 -2.00 584.40 1125 ---- 573.70B 553.00A 573.60B 557.40 -2.00 559.40 1150 ---- 548.70B 527.80A 547.00B 532.40 -2.00 534.40 1175 ---- 523.70B 502.80A 522.40B 507.40 -2.00 509.40 1200 ---- 498.80B 478.00A 497.50B 482.40 -2.00 484.40 1225 ---- 473.80B 452.90A 472.50B 457.40 -2.00 459.40 1250 ---- 448.90B 427.00A 447.60B 432.50 -2.00 434.50 1275 ---- 424.10B 403.20A 424.00B 407.60 -2.00 409.60 1300 ---- 399.40B 377.70A 399.30B 382.90 -2.00 384.90 1325 ---- 374.70B 353.90A 373.40B 358.30 -2.00 360.30 1350 ---- 351.60B 328.80A 350.10B 333.90 -2.00 335.90 1 1360 ---- 341.60B 319.70A 340.40B 324.10 -2.10 326.20 1370 ---- 332.10B 310.00A 330.70B 314.50 -2.00 316.50 1375 ---- 327.20B 305.10A 325.80B 309.60 -2.10 311.70 1380 ---- 322.40B 300.30A 321.30B 304.80 -2.10 306.90 1390 ---- 312.80B 290.80A 311.30B 295.20 -2.10 297.30 1400 ---- 303.20B 280.80A 302.10B 285.70 -2.00 287.70 1410 ---- 293.50B 271.80A 293.30B 276.20 -2.10 278.30 1420 ---- 284.00B 262.40A 283.80B 266.80 -2.00 268.80 1425 ---- 279.20B 257.70A 278.50B 262.10 -2.10 264.20 1430 ---- 274.40B 253.00A 273.60B 257.40 -2.10 259.50 1440 ---- 265.10B 243.80A 264.40B 248.10 -2.10 250.20 1450 ---- 255.80B 234.10A 255.10B 238.90 -2.10 241.00 1460 ---- 246.50B 225.10A 245.80B 229.80 -2.10 231.90 1465 ---- 241.90B 220.50A 241.20B 225.30 -2.10 227.40 1470 ---- 237.40B 216.00A 237.20B 220.70 -2.20 222.90 1475 ---- 232.70B 211.60A 232.10B 216.30 -2.10 218.40 1 1480 ---- 228.20B 207.20A 227.60B 211.80 -2.10 213.90 1485 ---- 223.70B 202.80A 222.90B 207.40 -2.10 209.50 1490 ---- 219.20B 198.40A 218.60B 203.00 -2.10 205.10 1495 ---- 214.80B 194.10A 214.10B 198.60 -2.20 200.80 1500 ---- 211.80B 189.80A 211.70B 194.30 -2.10 196.40 2 1505 ---- 207.20B 185.50A 205.30B 190.00 -2.10 192.10 1510 185.50 203.00B 181.30A 189.70B 185.70 -2.10 1 187.80 1 1515 ---- 198.80B 177.00A 198.70B 181.50 -2.10 183.60 1 1520 ---- 194.40B 172.90A 194.30B 177.30 -2.10 179.40 1525 ---- 190.10B 168.70A 190.00B 173.10 -2.10 175.20 1530 ---- 185.80B 164.70A 185.70B 169.00 -2.00 171.00 1 1535 ---- 181.60B 160.60A 181.50B 164.90 -2.00 166.90 1 1540 ---- 177.40B 156.60A 177.30B 160.80 -2.10 162.90 1545 ---- 173.20B 152.60A 173.10B 156.80 -2.00 158.80 1 1550 ---- 169.10B 148.70A 168.90B 152.80 -2.10 154.90 1555 ---- 165.00B 144.90A 164.80B 148.90 -2.00 150.90 1560 ---- 161.00B 141.00A 160.90B 145.00 -2.00 147.00 1565 ---- 157.00B 137.30A 156.90B 141.20 -2.00 143.20 1570 ---- 153.10B 133.60A 152.90B 137.50 -2.00 139.50 1575 ---- 149.20B 129.90A 149.00B 133.70 -2.00 135.70 1580 ---- 145.30B 126.30A 145.10B 130.10 -2.00 132.10 1585 ---- 141.50B 122.80A 141.30B 126.50 -2.00 128.50 1590 ---- 137.80B 119.30A 137.70B 122.90 -2.00 124.90 1595 ---- 134.10B 115.90A 134.00B 119.50 -1.90 121.40 1600 ---- 130.50B 112.50A 130.40B 116.00 -2.00 118.00 3 1605 ---- 125.80B 109.20A 125.20B 112.70 -1.90 114.60 1610 ---- 123.30B 106.00A 123.20B 109.40 -1.90 111.30 1615 ---- 119.80B 102.80A 119.70B 106.10 -1.90 108.00 1620 ---- 115.40B 99.70A 114.70B 102.90 -1.90 104.80 1625 ---- 113.00B 96.50A 112.80B 99.80 -1.90 101.70 1630 ---- 108.80B 93.50A 107.80B 96.80 -1.80 98.60 1635 ---- 106.50B 90.60A 106.40B 93.80 -1.80 95.60 1640 ---- 103.20B 87.80A 101.50B 90.90 -1.70 92.60 1645 ---- 100.10B 85.00A 98.50B 88.00 -1.70 89.70 6 1650 ---- 97.50B 82.30A 97.40B 85.30 -1.60 37 86.90 2 76 1655 ---- 94.50B 79.70A 94.40B 82.60 -1.60 84.20 1660 ---- 91.60B 77.10A 91.50B 79.90 -1.60 81.50 1665 ---- 88.80B 74.70A 88.70B 77.40 -1.50 78.90 1670 ---- 86.00B 72.20A 84.90B 74.90 -1.50 76.40 1675 ---- 83.30B 69.90A 81.80B 72.50 -1.50 46 74.00 23 1680 ---- 80.60B 67.50A 79.20B 70.10 -1.50 20 71.60 240 1685 ---- 78.10B 65.30A 77.10B 67.80 -1.40 8 69.20 11 76 1690 71.20 75.60B 63.20A 63.20A 65.60 -1.40 44 67.00 205 1695 ---- 73.20B 61.10A 71.80B 63.50 -1.30 64.80 3 1700 ---- 70.80B 59.10A 70.00B 61.40 -1.30 2 62.70 245 1705 ---- 68.60B 57.20A 68.50B 59.40 -1.20 60.60 10 1710 ---- 66.30B 55.20A 65.60B 57.40 -1.30 58.70 46 1715 ---- 64.20B 53.50A 63.60B 55.50 -1.20 56.70 1720 ---- 62.10B 51.60A 61.40B 53.70 -1.20 54.90 14 1725 ---- 60.10B 50.00A 59.50B 51.90 -1.20 53.10 309 1730 ---- 58.10B 48.30A 57.50B 50.20 -1.10 51.30 17 1735 ---- 56.20B 46.70A 55.70B 48.60 -1.00 49.60 1 31 1740 ---- 54.40B 45.20A 53.80B 47.00 -1.00 48.00 5 1745 ---- 52.60B 43.70A 52.10B 45.40 -1.00 46.40 12 1750 ---- 50.90B 42.30A 49.90B 43.90 -1.00 44.90 1 242 1755 ---- 49.30B 40.90A 48.30B 42.50 -1.00 43.50 22 1760 ---- 47.70B 39.60A 46.70B 41.10 -1.00 42.10 1 149 1765 ---- 46.10B 38.30A 45.20B 39.80 -.90 40.70 11 1770 ---- 44.60B 37.10A 44.10B 38.50 -.90 39.40 27 1775 ---- 43.20B 35.90A 42.70B 37.20 -.90 38.10 2687 1780 ---- 41.80B 34.70A 41.30B 36.00 -.90 36.90 1 1 1785 ---- 40.40B 33.60A 39.60B 34.80 -.90 35.70 21 1790 ---- 39.10B 32.50A 38.40B 33.70 -.90 34.60 10 1795 ---- 37.90B 31.50A 37.10B 32.60 -.80 33.40 1 1800 32.80 36.70B 30.50A 33.70B 31.60 -.80 1 32.40 562 5682 1805 ---- 35.50B 29.50A 35.10B 30.60 -.70 31.30 1 1810 ---- 34.40B 28.60A 33.80B 29.60 -.80 30.40 27 1815 ---- 33.30B 27.70A 33.00B 28.60 -.80 29.40 1820 ---- 32.20B 26.80A 31.90B 27.70 -.80 28.50 16 1825 ---- 31.20B 26.00A 30.70B 26.90 -.70 23 27.60 337 1830 ---- 30.20B 25.20A 29.70B 26.00 -.70 26.70 75 1835 ---- 29.20B 24.40A 29.00B 25.20 -.70 25.90 1 1840 ---- 28.30B 23.60A 28.10B 24.40 -.70 25.10 1 30 1845 23.80 27.40B 22.90A 23.90B 23.70 -.60 10 24.30 20 1850 ---- 26.60B 22.20A 26.10B 23.00 -.60 2 23.60 560 944 1855 ---- 25.70B 21.50A 25.50B 22.30 -.60 22.90 100 1860 ---- 25.00B 20.90A 24.60B 21.60 -.60 22.20 6 1865 ---- 24.20B 20.20A 24.00B 20.90 -.60 21.50 106 1870 ---- 23.40B 19.60A 23.30B 20.30 -.60 20.90 1 1875 ---- 22.70B 19.10A 22.60B 19.70 -.60 20.30 24 1880 ---- 22.00B 18.50A 21.90B 19.10 -.60 19.70 18 1885 ---- 21.40B 18.00A 21.00B 18.50 -.60 19.10 1890 ---- 20.70B 17.40A 20.60B 18.00 -.50 18.50 1 1895 ---- 20.10B 16.90A 19.90B 17.50 -.50 18.00 100 1900 19.00 19.50B 16.40A 17.10B 17.00 -.50 82 17.50 4 2282 1905 ---- 18.90B 16.00A 18.60B 16.50 -.50 17.00 8 1910 ---- 18.40B 15.50A 18.30B 16.00 -.50 16.50 116 1915 ---- 17.80B 15.10A 17.70B 15.60 -.40 16.00 4 1920 ---- 17.30B 14.60A 17.20B 15.10 -.40 15.50 2 1925 ---- 16.80B 14.20A 16.70B 14.70 -.40 21 15.10 407 1930 ---- 16.30B 13.80A 16.10B 14.30 -.40 14.70 8 1935 ---- 15.90B 13.40A 15.60B 13.80 -.50 14.30 5 1940 ---- 15.40B 13.10A 15.20B 13.40 -.50 13.90 4 1945 ---- 15.00B 12.70A 15.00B 13.00 -.50 13.50 1950 ---- 14.60B 12.40A 14.30B 12.70 -.40 13.10 1759 1955 ---- 14.20B 12.10A 13.80B 12.30 -.50 12.80 1960 11.50 13.80B 11.50 12.00B 12.00 -.40 2 12.40 7 1965 ---- 13.40B 11.40A 13.20B 11.60 -.50 12.10 4 1970 ---- 13.00B 11.10A 12.70B 11.30 -.50 11.80 1 8 1975 ---- 12.70B 10.80A 12.60B 11.00 -.50 18 11.50 1980 ---- 12.40B 10.50A 12.30B 10.70 -.50 11.20 1985 ---- 12.00B 10.20A 11.90B 10.40 -.50 10.90 1990 ---- 11.70B 10.00A 11.60B 10.10 -.50 10.60 1995 ---- 11.40B 9.70A 11.30B 9.90 -.40 10.30 2000 ---- 11.10B 9.50A 11.10B 9.60 -.50 10.10 3219 2005 ---- 10.80B 9.20A 10.70B 9.30 -.50 9.80 2010 ---- 10.50B 9.00A 10.40B 9.10 -.40 9.50 2015 ---- 10.20B 8.70A 10.10B 8.80 -.50 9.30 1 2020 ---- 10.00B 8.50A 9.90B 8.60 -.50 9.10 2025 ---- 9.70B 8.30A 9.60B 8.40 -.40 8.80 57 2030 ---- 9.50B 8.10A 9.40B 8.20 -.40 8.60 1362 2035 ---- 9.20B 7.90A 9.10B 7.90 -.50 8.40 10 2040 ---- 9.00B 7.60A 8.90B 7.70 -.50 8.20 2045 ---- 8.70B 7.40A 8.70B 7.50 -.50 8.00 1 2050 ---- 8.50B 7.20A 8.50B 7.30 -.50 7.80 146 2055 ---- 8.30B 7.00A 8.30B 7.10 -.50 7.60 2060 ---- 8.10B 6.80A 8.10B 6.90 -.50 7.40 2065 ---- 7.90B 6.60A 7.90B 6.80 -.40 7.20 3 2070 6.80 7.70B 6.40A 6.40A 6.60 -.50 7 7.10 2075 6.20 7.50B 6.20 6.20 6.40 -.50 30 6.90 5070 2080 ---- 7.30B 6.30A 7.30B 6.30 -.40 6.70 29 2085 ---- 7.10B 6.10A 7.10B 6.10 -.50 6.60 2090 ---- 7.00B 6.00A 6.90B 5.90 -.50 6.40 15 2095 ---- 6.80B 5.80A 6.80B 5.80 -.40 6.20 10 2100 ---- 6.60B 5.70A 6.60B 5.60 -.50 6.10 1 2852 2105 ---- 6.50B 5.60A 6.40B 5.50 -.50 6.00 15 2110 ---- 6.30B 5.40A 6.30B 5.40 -.40 5.80 3 2115 ---- 6.10B 5.30A 6.10B 5.20 -.50 5.70 2120 ---- 6.00B 5.20A 6.00B 5.10 -.40 5.50 2125 ---- 5.80B 5.10A 5.80B 5.00 -.40 5.40 5 2130 ---- 5.70B 4.90A 5.50B 4.80 -.50 5.30 4 2135 ---- 5.60B 4.80A 5.50B 4.70 -.50 5.20 2140 ---- 5.40B 4.70A 5.40B 4.60 -.50 5.10 1 2145 ---- 5.30B 4.60A 5.20B 4.50 -.40 4.90 2150 ---- 5.20B 4.50A 5.10B 4.40 -.40 37 4.80 778 2155 ---- 5.10B 4.40A 5.00B 4.30 -.40 4.70 2160 ---- 4.90B 4.30A 4.80B 4.20 -.40 4.60 2165 ---- 4.80B 4.20A 4.70B 4.10 -.40 4.50 2170 ---- 4.70B 4.10A 4.60B 4.00 -.40 4.40 1 2175 ---- 4.50B 4.00A 4.50B 3.90 -.40 4.30 2180 ---- 4.50B 3.90A 4.40B 3.80 -.40 4.20 1 2185 ---- 4.40B 3.80A 4.30B 3.70 -.40 4.10 2190 ---- 4.30B 3.70A 4.20B 3.60 -.40 4.00 2195 ---- 4.20B 3.60A 4.10B 3.50 -.40 3.90 1 2200 ---- 4.10B 3.60A 4.10B 3.50 -.40 3.90 6754 2205 ---- 4.00B 3.50A 4.00B 3.40 -.40 3.80 1 2210 ---- 3.90B 3.40A 3.80B 3.30 -.40 3.70 2215 ---- 3.80B 3.30A 3.70B 3.20 -.40 3.60 2220 ---- 3.70B 3.20A 3.60B 3.10 -.40 3.50 2225 ---- 3.60B 3.20A 3.20A 3.10 -.40 3.50 10 2230 ---- 3.50B 3.10A 3.50B 3.00 -.40 3.40 2235 ---- 3.40B 3.00A 3.40B 2.90 -.40 3.30 2240 ---- 3.40B 3.00A 3.30B 2.90 -.30 3.20 2245 ---- 3.30B 2.90A 2.90A 2.80 -.40 3.20 2250 ---- 3.20B 2.90A 2.90A 2.80 -.30 3.10 1 2580 2255 ---- 3.10B 2.80A 3.10B 2.70 -.30 3.00 2260 ---- 3.10B 2.80A 2.80A 2.60 -.40 3.00 2265 ---- 3.00B 2.70A 2.70A 2.60 -.30 2.90 2 2270 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 3 2275 ---- 2.90B 2.60A 2.60A 2.50 -.30 2.80 12 2280 ---- 2.80B 2.50A 2.50A 2.40 -.30 2.70 2290 ---- 2.70B 2.50A 2.50A 2.30 -.30 2.60 2300 2.20 2.20 2.20 2.20 2.20 -.30 10 2.50 1123 2305 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 2 2310 2.10 2.10 2.10 2.10 2.10 -.30 14 2.40 2320 ---- ---- 2.20A 2.20A 2.00 -.30 2.30 2 2325 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 51 2330 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 2340 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 2 2350 ---- ---- 2.00A 2.00A 1.80 -.30 2.10 20 2360 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 15 2370 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1 2375 1.60 1.60 1.60 1.60 1.60 -.30 40 1.90 2400 1.50 1.50 1.50 1.50 1.50 -.20 110 1.70 358 2425 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 2450 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 40 2475 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1 2500 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1 194 2525 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 7 2550 ---- ---- .90A .90A .90 -.10 1.00 141 2600 ---- ---- ---- ---- .80 UNCH .80 143 2650 ---- ---- ---- ---- .60 -.10 .70 53 2700 ---- ---- ---- ---- .60 UNCH .60 690 2750 ---- ---- ---- ---- .50 UNCH .50 80 2800 ---- ---- ---- ---- .40 UNCH .40 125 2850 .30 .30 .30 .30 .30 UNCH 10 .30 154 2900 .30 .30 .30 .30 .30 UNCH 10 .30 10 220 2950 ---- ---- ---- ---- .20 UNCH .20 10 370 3000 .20 .20 .20 .20 .20 UNCH 10 .20 830 OG APR23 Gold Option CALL 1000 ---- 698.40B 678.00A 696.70B 682.40 -2.00 684.40 1025 ---- 673.40B 653.00A 671.70B 657.40 -2.00 659.40 1050 ---- 648.50B 628.10A 648.40B 632.40 -2.00 634.40 1075 ---- 623.50B 603.20A 623.30B 607.40 -2.00 609.40 1100 ---- 598.50B 578.00A 596.50B 582.40 -2.00 584.40 1125 ---- 573.50B 553.00A 571.70B 557.40 -2.00 559.40 1150 ---- 548.60B 528.10A 546.80B 532.40 -2.00 534.40 1175 ---- 523.60B 503.00A 523.40B 507.40 -2.00 509.40 1200 ---- 498.70B 476.90A 498.50B 482.40 -2.00 484.40 1225 ---- 473.70B 453.00A 472.40B 457.50 -2.00 459.50 1250 ---- 449.00B 427.40A 448.90B 432.60 -2.00 434.60 1275 ---- 424.30B 403.60A 424.20B 407.90 -2.10 410.00 1300 ---- 400.50B 378.40A 399.60B 383.40 -2.00 385.40 1 1325 ---- 376.40B 354.90A 375.30B 359.10 -2.00 361.10 1350 ---- 352.30B 330.10A 351.00B 335.00 -2.00 337.00 1360 ---- 342.60B 321.00A 341.40B 325.40 -2.00 327.40 1370 ---- 333.00B 311.50A 332.10B 315.90 -2.00 317.90 1375 ---- 328.20B 306.80A 327.20B 311.10 -2.10 313.20 1380 ---- 323.50B 302.10A 322.80B 306.40 -2.10 308.50 1390 ---- 314.20B 292.70A 313.20B 297.00 -2.00 299.00 1400 ---- 304.60B 282.80A 303.90B 287.70 -2.00 289.70 15 1410 ---- 295.30B 274.10A 295.10B 278.40 -2.00 280.40 1420 ---- 285.90B 264.90A 285.20B 269.20 -2.00 271.20 1425 ---- 281.20B 260.40A 280.40B 264.60 -2.00 266.60 1430 ---- 276.60B 255.30A 275.90B 260.00 -2.10 262.10 1440 ---- 267.40B 246.30A 266.40B 251.00 -2.00 253.00 1450 ---- 258.60B 237.40A 257.70B 242.00 -2.00 244.00 1460 ---- 249.40B 228.60A 248.70B 233.10 -2.10 235.20 1465 ---- 245.10B 224.20A 245.00B 228.70 -2.00 230.70 1470 ---- 240.40B 219.80A 239.80B 224.30 -2.10 226.40 1475 ---- 237.40B 215.50A 237.30B 220.00 -2.00 222.00 1480 ---- 233.00B 211.20A 232.90B 215.70 -2.00 217.70 1485 ---- 228.70B 207.00A 226.30B 211.40 -2.00 213.40 1490 ---- 224.40B 202.80A 224.20B 207.10 -2.00 209.10 1495 ---- 220.10B 198.60A 220.00B 202.90 -2.00 204.90 1500 ---- 215.70B 194.40A 213.80B 198.70 -2.00 200.70 1505 ---- 211.50B 190.30A 211.40B 194.60 -1.90 196.50 1510 193.60 207.30B 186.20A 186.20A 190.50 -1.90 1 192.40 2 1515 ---- 203.10B 182.10A 202.90B 186.40 -1.90 188.30 1520 ---- 198.90B 178.10A 198.70B 182.30 -2.00 184.30 1525 ---- 194.70B 174.10A 194.50B 178.30 -1.90 180.20 1530 ---- 190.60B 170.20A 190.40B 174.40 -1.90 176.30 1535 ---- 186.60B 166.30A 186.40B 170.40 -1.90 172.30 1540 ---- 182.50B 162.50A 182.30B 166.50 -1.90 168.40 1545 ---- 178.50B 158.70A 178.30B 162.70 -1.90 164.60 1550 ---- 174.60B 154.90A 174.50B 158.90 -1.80 160.70 1555 ---- 170.50B 151.20A 168.80B 155.20 -1.80 157.00 1560 ---- 166.80B 147.50A 166.70B 151.50 -1.80 153.30 1565 ---- 163.00B 143.90A 161.20B 147.80 -1.80 149.60 1570 ---- 159.20B 140.40A 159.10B 144.20 -1.80 146.00 1575 ---- 155.30B 136.90A 153.60B 140.60 -1.80 142.40 1580 ---- 151.80B 133.40A 149.90B 137.10 -1.80 138.90 1585 ---- 148.10B 130.00A 147.90B 133.70 -1.70 135.40 2 1590 ---- 144.50B 126.70A 144.40B 130.30 -1.70 132.00 1595 ---- 141.00B 123.40A 139.20B 126.90 -1.80 128.70 1600 ---- 137.50B 120.20A 137.40B 123.70 -1.70 125.40 34 1605 ---- 133.00B 117.00A 132.30B 120.40 -1.70 122.10 1610 ---- 129.70B 113.90A 128.80B 117.30 -1.60 118.90 1615 ---- 126.30B 110.90A 125.60B 114.10 -1.70 115.80 1620 ---- 123.90B 107.90A 122.50B 111.10 -1.60 112.70 1625 ---- 120.80B 105.00A 120.70B 108.10 -1.60 109.70 1630 ---- 117.60B 102.10A 117.50B 105.20 -1.60 106.80 1635 ---- 114.50B 99.30A 114.40B 102.30 -1.60 103.90 1640 ---- 111.50B 96.50A 111.30B 99.50 -1.50 101.00 1645 ---- 108.80B 93.90A 107.50B 96.70 -1.60 98.30 1650 ---- 105.90B 91.20A 104.70B 94.00 -1.60 95.60 1 1655 ---- 103.10B 88.70A 102.20B 91.40 -1.50 92.90 1660 ---- 100.30B 86.20A 98.80B 88.90 -1.40 90.30 1 4 1665 ---- 97.50B 83.70A 97.40B 86.40 -1.40 87.80 5 1670 ---- 94.80B 81.40A 94.70B 83.90 -1.50 85.40 56 1675 ---- 92.20B 79.00A 90.80B 81.60 -1.40 83.00 27 1680 ---- 89.60B 76.80A 88.20B 79.20 -1.40 80.60 5 1685 ---- 87.10B 74.60A 85.70B 77.00 -1.40 78.40 6 1690 ---- 84.70B 72.50A 84.60B 74.80 -1.30 76.10 1695 ---- 82.30B 70.40A 81.00B 72.70 -1.30 74.00 4 4 1700 ---- 80.00B 68.40A 79.30B 70.60 -1.30 71.90 6 777 1705 ---- 77.80B 66.40A 76.50B 68.60 -1.30 69.90 1 225 1710 ---- 75.60B 64.50A 74.30B 66.60 -1.30 67.90 1715 ---- 72.90B 62.70A 72.20B 64.70 -1.30 66.00 250 1720 ---- 71.40B 60.90A 70.80B 62.90 -1.20 64.10 103 1725 ---- 69.40B 59.10A 68.80B 61.10 -1.20 62.30 155 1730 ---- 66.90B 57.50A 66.80B 59.30 -1.20 60.50 2 1735 ---- 65.10B 55.80A 65.00B 57.70 -1.10 58.80 1 1740 ---- 63.30B 54.20A 63.20B 56.00 -1.10 57.10 150 1745 ---- 61.40B 52.70A 61.30B 54.40 -1.10 55.50 1750 ---- 60.30B 51.20A 59.60B 52.90 -1.10 54.00 919 1755 ---- 58.00B 49.80A 57.90B 51.40 -1.00 52.40 1760 ---- 56.40B 48.40A 56.30B 50.00 -1.00 51.00 50 1765 ---- 54.80B 47.00A 54.30B 48.60 -.90 49.50 1770 ---- 53.80B 45.70A 53.20B 47.20 -1.00 48.20 107 1775 ---- 52.30B 44.50A 51.70B 45.90 -.90 46.80 103 1780 ---- 50.40B 43.20A 50.30B 44.60 -.90 45.50 6 1785 ---- 49.00B 42.00A 48.50B 43.40 -.90 44.30 1790 ---- 48.10B 40.90A 47.50B 42.20 -.80 43.00 5 1795 ---- 46.30B 39.80A 45.80B 41.00 -.90 41.90 1800 ---- 45.50B 38.70A 45.00B 39.90 -.80 40.70 20 874 1805 ---- 43.90B 37.60A 43.80B 38.80 -.80 39.60 12 1810 ---- 42.60B 36.60A 42.50B 37.80 -.70 38.50 6 1815 ---- 41.40B 35.60A 41.00B 36.70 -.80 37.50 1820 ---- 40.30B 34.70A 40.30B 35.80 -.70 36.50 100 1825 ---- 39.70B 33.70A 39.10B 34.80 -.70 35.50 64 1830 ---- 38.20B 32.80A 38.10B 33.90 -.70 34.60 30 1835 ---- 37.20B 32.00A 37.10B 33.00 -.60 33.60 6 1840 ---- 36.50B 31.10A 36.10B 32.10 -.70 32.80 52 1845 ---- 35.20B 30.30A 34.80B 31.30 -.60 31.90 2 1850 ---- 34.60B 29.50A 34.20B 30.40 -.70 31.10 668 1855 ---- 33.40B 28.80A 33.20B 29.60 -.70 30.30 1860 ---- 32.80B 28.00A 32.30B 28.90 -.60 29.50 1865 ---- 31.70B 27.30A 31.60B 28.10 -.60 28.70 1 1870 ---- 30.80B 26.60A 30.60B 27.40 -.60 28.00 1 1875 ---- 30.30B 25.90A 29.80B 26.70 -.60 27.30 141 1880 ---- 29.30B 25.30A 29.20B 26.00 -.60 26.60 6 1885 ---- 28.50B 24.60A 28.20B 25.40 -.60 26.00 1890 ---- 28.00B 24.00A 27.60B 24.70 -.60 25.30 500 1895 ---- 27.10B 23.40A 26.80B 24.10 -.60 24.70 1 1900 ---- 26.60B 22.90A 26.20B 23.50 -.60 24.10 1 1577 1905 ---- 25.80B 22.30A 25.70B 22.90 -.60 23.50 1910 ---- 25.10B 21.80A 24.80B 22.40 -.50 22.90 1915 ---- 24.50B 21.20A 24.20B 21.80 -.50 22.30 1920 ---- 23.90B 20.70A 23.60B 21.30 -.50 21.80 1925 ---- 23.40B 20.20A 23.30B 20.80 -.50 21.30 636 1930 ---- 22.70B 19.70A 22.70B 20.30 -.40 20.70 1935 ---- 22.30B 19.30A 22.10B 19.80 -.40 20.20 37 1940 ---- 21.70B 18.80A 21.60B 19.40 -.40 19.80 3 1945 ---- 21.10B 18.40A 20.90B 18.90 -.40 19.30 13 1950 ---- 20.70B 17.90A 20.60B 18.40 -.40 18.80 205 1093 1955 ---- 20.10B 17.50A 19.90B 18.00 -.40 18.40 1960 ---- 19.70B 17.10A 19.60B 17.60 -.40 18.00 1 4 1965 ---- 19.20B 16.70A 19.20B 17.10 -.50 17.60 16 1970 ---- 18.80B 16.30A 18.70B 16.70 -.50 17.20 43 1975 ---- 18.30B 15.90A 18.20B 16.30 -.50 16.80 417 1980 ---- 17.90B 15.60A 17.80B 16.00 -.40 16.40 254 1985 ---- 17.50B 15.20A 17.50B 15.60 -.40 16.00 1990 ---- 17.10B 14.90A 17.10B 15.20 -.40 15.60 1995 ---- 16.70B 14.50A 16.50B 14.90 -.40 15.30 2000 ---- 16.30B 14.20A 16.20B 14.50 -.40 5 14.90 1133 2005 ---- 16.00B 14.00A 15.90B 14.20 -.40 14.60 2010 ---- 15.60B 13.60A 15.40B 13.90 -.40 14.30 10 2015 ---- 15.30B 13.30A 15.20B 13.60 -.40 14.00 7 2020 ---- 14.90B 13.10A 14.80B 13.30 -.40 13.70 71 2025 ---- 14.60B 12.70A 14.50B 13.00 -.40 13.40 326 2030 ---- 14.30B 12.50A 14.20B 12.70 -.40 13.10 6 2035 ---- 14.00B 12.20A 13.90B 12.40 -.40 12.80 2040 ---- 13.70B 11.90A 13.60B 12.20 -.30 12.50 150 2045 ---- 13.40B 11.70A 13.30B 11.90 -.30 12.20 5 2050 ---- 13.10B 11.40A 13.00B 11.60 -.40 12.00 839 2055 ---- 12.80B 11.20A 12.80B 11.40 -.30 11.70 2060 ---- 12.50B 11.00A 12.40B 11.10 -.40 11.50 5 2065 ---- 12.20B 10.70A 12.10B 10.90 -.30 11.20 2070 ---- 12.00B 10.50A 11.90B 10.70 -.30 11.00 6 2075 ---- 11.70B 10.30A 11.60B 10.40 -.40 10.80 65 2080 ---- 11.50B 10.10A 11.40B 10.20 -.40 10.60 2085 ---- 11.20B 9.90A 11.10B 10.00 -.40 10.40 2090 ---- 11.00B 9.70A 10.90B 9.80 -.30 10.10 2095 ---- 10.80B 9.50A 10.70B 9.60 -.30 9.90 6 2100 ---- 10.60B 9.30A 10.60B 9.40 -.30 9.70 752 2105 ---- 10.30B 9.10A 10.30B 9.20 -.30 9.50 2110 ---- 10.10B 8.90A 10.00B 9.00 -.40 9.40 2115 ---- 9.90B 8.70A 9.80B 8.80 -.40 9.20 2120 ---- 9.70B 8.60A 9.60B 8.60 -.40 9.00 2125 ---- 9.50B 8.40A 9.40B 8.40 -.40 8.80 6 2130 ---- 9.30B 8.20A 9.30B 8.20 -.40 8.60 2 2135 ---- 9.20B 8.10A 9.10B 8.10 -.40 8.50 2140 ---- 9.00B 7.90A 8.70B 7.90 -.40 8.30 2145 ---- 8.80B 7.70A 8.60B 7.70 -.40 8.10 2150 ---- 8.60B 7.60A 8.50B 7.60 -.40 8.00 41 2155 ---- 8.40B 7.40A 8.40B 7.40 -.40 7.80 2160 ---- 8.30B 7.30A 8.30B 7.30 -.40 7.70 2165 ---- 8.10B 7.20A 8.00B 7.10 -.40 7.50 2170 ---- 7.90B 7.00A 7.90B 7.00 -.40 7.40 8 2175 ---- 7.80B 6.90A 7.60B 6.90 -.30 7.20 20 2180 ---- 7.60B 6.80A 7.60B 6.70 -.40 7.10 8 2185 ---- 7.50B 6.60A 7.50B 6.60 -.40 7.00 2190 ---- 7.30B 6.50A 7.30B 6.50 -.30 6.80 2195 ---- 7.20B 6.40A 7.20B 6.30 -.40 6.70 2200 ---- 7.10B 6.30A 6.90B 6.20 -.40 5 6.60 990 2205 ---- 6.90B 6.10A 6.70B 6.10 -.30 6.40 9 2210 ---- 6.70B 6.00A 6.70B 6.00 -.30 6.30 2 2215 ---- 6.70B 5.90A 6.60B 5.90 -.30 6.20 2220 ---- 6.50B 5.80A 6.40B 5.80 -.30 6.10 2225 ---- 6.40B 5.70A 6.20B 5.70 -.30 6.00 7 2230 ---- 6.30B 5.60A 6.30B 5.60 -.30 5.90 2235 ---- 6.20B 5.50A 6.10B 5.50 -.30 5.80 2240 5.50 6.10B 5.40A 5.40A 5.40 -.20 7 5.60 7 2245 5.40 5.90B 5.30A 5.30A 5.30 -.20 7 5.50 2250 5.20 5.80B 5.20 5.20 5.20 -.20 1 5.40 2 818 2255 ---- 5.70B 5.10A 5.60B 5.10 -.20 5.30 2260 ---- 5.60B 5.00A 5.50B 5.00 -.20 5.20 2265 ---- 5.50B 4.90A 5.40B 4.90 -.30 5.20 2270 ---- 5.40B 4.80A 5.30B 4.80 -.30 5.10 2275 ---- 5.30B 4.70A 5.10B 4.70 -.30 5.00 50 2280 ---- 5.20B 4.60A 5.20B 4.60 -.30 4.90 2285 ---- 5.10B 4.60A 5.00B 4.50 -.30 4.80 6 2290 ---- 5.00B 4.50A 4.90B 4.50 -.20 4.70 2300 ---- 4.80B 4.30A 4.80B 4.30 -.30 4.60 1238 2310 ---- 4.60B 4.20A 4.50B 4.20 -.20 4.40 2320 ---- 4.50B 4.00A 4.40B 4.00 -.30 4.30 7 2325 ---- 4.40B 4.00A 4.40B 3.90 -.30 4.20 46 2330 ---- 4.30B 3.90A 4.20B 3.90 -.20 4.10 4 2340 ---- 4.10B 3.80A 4.10B 3.70 -.30 4.00 2350 ---- 4.00B 3.60A 3.90B 3.60 -.20 3.80 508 2360 ---- 3.80B 3.50A 3.80B 3.50 -.20 3.70 2370 ---- 3.70B 3.50A 3.70B 3.40 -.20 3.60 2375 ---- 3.60B 3.40A 3.60B 3.30 -.20 3.50 25 2400 ---- ---- 3.10A 3.10A 3.10 -.20 3.30 50 286 2425 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 2450 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 34 2475 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 2500 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 602 2525 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 9 10 2550 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 29 2700 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 552 3000 ---- ---- ---- ---- .50 -.10 .60 10 242 OG MAY23 Gold Option CALL 1000 ---- 712.70B 692.80A 711.30B 697.00 -2.10 699.10 1025 ---- 687.70B 667.80A 685.70B 672.00 -2.10 674.10 1050 ---- 662.80B 642.80A 661.70B 647.00 -2.10 649.10 1075 ---- 637.80B 617.80A 636.60B 622.00 -2.10 624.10 1100 ---- 612.90B 592.90A 612.80B 597.00 -2.10 599.10 1125 ---- 587.80B 567.90A 585.80B 572.00 -2.10 574.10 1150 ---- 562.90B 542.90A 561.20B 547.00 -2.10 549.10 1175 ---- 538.00B 517.80A 537.00B 522.00 -2.10 524.10 1200 ---- 513.10B 491.70A 512.90B 497.00 -2.10 499.10 1225 ---- 488.10B 468.00A 486.30B 472.10 -2.10 474.20 1250 ---- 463.50B 442.30A 463.40B 447.30 -2.10 449.40 1275 ---- 438.80B 418.70A 436.90B 422.70 -2.10 424.80 1300 ---- 414.30B 393.50A 412.50B 398.30 -2.10 400.40 1325 ---- 390.00B 370.10A 388.60B 374.10 -2.00 376.10 1350 ---- 367.10B 345.40A 365.80B 350.10 -2.10 352.20 1375 ---- 343.20B 322.50A 342.00B 326.40 -2.10 328.50 1380 ---- 338.50B 317.80A 337.50B 321.70 -2.10 323.80 1390 ---- 329.10B 308.40A 327.90B 312.40 -2.00 314.40 1400 ---- 320.00B 298.60A 319.00B 303.10 -2.10 305.20 1410 ---- 310.40B 290.00A 309.60B 293.90 -2.00 295.90 1420 ---- 301.30B 280.90A 301.10B 284.70 -2.10 286.80 1425 ---- 296.60B 275.70A 295.90B 280.20 -2.00 282.20 1430 ---- 292.00B 271.20A 291.20B 275.70 -2.00 277.70 1440 ---- 282.90B 262.30A 282.30B 266.70 -2.00 268.70 1450 ---- 273.90B 253.40A 273.30B 257.80 -2.00 259.80 1460 ---- 264.90B 244.60A 264.30B 249.00 -2.00 251.00 1470 ---- 256.10B 236.00A 255.30B 240.30 -2.00 242.30 1475 ---- 251.70B 231.70A 251.10B 236.00 -2.00 238.00 1480 ---- 248.80B 227.40A 248.60B 231.70 -2.00 233.70 1485 ---- 244.50B 223.20A 242.40B 227.40 -2.00 229.40 1490 ---- 240.10B 219.00A 239.90B 223.20 -1.90 225.10 1495 ---- 235.90B 214.80A 235.80B 219.00 -1.90 220.90 1500 ---- 231.80B 210.60A 229.40B 214.80 -2.00 216.80 1505 ---- 227.50B 206.50A 225.40B 210.70 -1.90 212.60 1510 ---- 223.30B 202.50A 223.20B 206.60 -1.90 208.50 1515 ---- 219.00B 198.40A 218.80B 202.50 -1.90 204.40 1520 ---- 214.90B 194.40A 214.70B 198.50 -1.90 200.40 1525 ---- 210.60B 190.40A 208.70B 194.50 -1.90 196.40 1530 ---- 206.70B 186.50A 206.50B 190.50 -1.90 192.40 1535 ---- 202.70B 182.60A 202.60B 186.60 -1.80 188.40 1540 ---- 198.60B 178.80A 198.50B 182.70 -1.90 184.60 1545 ---- 194.60B 175.00A 194.40B 178.90 -1.80 180.70 1550 ---- 190.70B 171.20A 190.60B 175.10 -1.80 176.90 1555 ---- 186.80B 167.50A 184.80B 171.30 -1.80 173.10 1560 ---- 182.90B 163.80A 182.80B 167.60 -1.80 169.40 1565 ---- 177.90B 160.20A 177.10B 164.00 -1.70 165.70 1570 ---- 175.30B 156.60A 175.10B 160.30 -1.80 162.10 1575 ---- 171.40B 153.00A 169.70B 156.70 -1.80 158.50 1580 ---- 167.70B 149.50A 166.10B 153.20 -1.70 154.90 1 1585 ---- 164.20B 146.10A 164.10B 149.70 -1.70 151.40 1590 ---- 160.60B 142.70A 160.50B 146.30 -1.70 148.00 1595 ---- 157.00B 139.40A 156.90B 142.90 -1.70 144.60 1600 ---- 152.50B 136.10A 151.70B 139.60 -1.60 141.20 1605 ---- 150.00B 132.90A 149.90B 136.30 -1.60 137.90 1610 ---- 145.60B 129.70A 144.80B 133.10 -1.60 134.70 1615 ---- 143.20B 126.60A 143.00B 129.90 -1.60 131.50 1620 ---- 139.90B 123.50A 139.80B 126.80 -1.50 128.30 1625 ---- 136.50B 120.50A 135.00B 123.70 -1.50 125.20 1630 ---- 133.40B 117.50A 133.30B 120.70 -1.50 122.20 1635 ---- 130.30B 114.60A 130.10B 117.70 -1.50 119.20 1640 ---- 127.00B 111.80A 125.50B 114.80 -1.50 116.30 1645 ---- 124.10B 109.00A 124.00B 112.00 -1.50 113.50 1650 ---- 120.70B 106.20A 119.90B 109.20 -1.40 110.60 1655 ---- 118.50B 103.60A 118.40B 106.40 -1.50 107.90 1660 ---- 115.60B 100.90A 115.50B 103.80 -1.40 105.20 1665 ---- 112.80B 98.40A 112.70B 101.20 -1.40 102.60 1670 ---- 110.00B 95.90A 109.90B 98.60 -1.40 100.00 1675 ---- 107.20B 93.40A 105.80B 96.10 -1.40 97.50 1680 ---- 104.60B 91.00A 103.00B 93.60 -1.40 95.00 4 1685 ---- 101.90B 88.70A 100.40B 91.30 -1.30 92.60 1690 ---- 99.40B 86.40A 99.30B 88.90 -1.30 90.20 4 1695 ---- 96.90B 84.20A 96.80B 86.70 -1.20 87.90 1700 ---- 94.50B 82.00A 94.40B 84.40 -1.30 85.70 1705 ---- 92.10B 79.90A 92.00B 82.30 -1.20 83.50 1710 ---- 89.80B 77.80A 88.40B 80.20 -1.20 81.40 1715 ---- 87.50B 75.80A 86.20B 78.10 -1.20 79.30 1720 ---- 85.30B 73.90A 84.00B 76.10 -1.10 77.20 1725 ---- 83.20B 72.00A 81.90B 74.10 -1.20 75.30 1730 ---- 81.00B 70.10A 79.80B 72.20 -1.10 73.30 1735 ---- 78.50B 68.30A 78.30B 70.40 -1.10 71.50 1740 69.50 76.50B 66.60A 68.20A 68.60 -1.00 4 69.60 1745 ---- 74.50B 64.90A 73.90B 66.80 -1.10 67.90 1750 66.00 72.80B 63.20A 64.70A 65.10 -1.00 4 66.10 1 1755 ---- 70.80B 61.60A 70.20B 63.50 -.90 64.40 1760 ---- 69.00B 60.10A 68.90B 61.90 -.90 62.80 1765 ---- 67.30B 58.50A 66.60B 60.30 -.90 61.20 1770 ---- 65.60B 57.10A 65.00B 58.80 -.90 59.70 1775 ---- 64.10B 55.60A 63.30B 57.30 -.90 58.20 252 1780 ---- 62.30B 54.30A 61.70B 55.90 -.80 56.70 1785 ---- 60.80B 52.90A 60.70B 54.50 -.80 55.30 1 1790 ---- 59.20B 51.60A 58.70B 53.10 -.80 53.90 1795 ---- 57.80B 50.30A 57.70B 51.80 -.80 52.60 1800 ---- 56.50B 49.10A 55.90B 50.50 -.80 51.30 4 213 1805 ---- 54.90B 47.90A 54.60B 49.30 -.70 50.00 1810 ---- 53.60B 46.70A 53.10B 48.10 -.70 48.80 1815 ---- 52.30B 45.60A 51.80B 46.90 -.70 47.60 1820 ---- 51.00B 44.50A 50.50B 45.80 -.70 46.50 1825 ---- 49.80B 43.40A 49.70B 44.70 -.60 45.30 100 1830 ---- 48.50B 42.40A 48.10B 43.60 -.60 44.20 1835 ---- 47.40B 41.30A 47.30B 42.60 -.60 43.20 1840 ---- 46.30B 40.40A 46.20B 41.50 -.70 42.20 1845 ---- 45.20B 39.40A 45.10B 40.60 -.60 41.20 1850 ---- 44.10B 38.50A 43.60B 39.60 -.60 40.20 470 1855 ---- 43.00B 37.60A 42.60B 38.70 -.50 39.20 1860 ---- 42.00B 36.70A 41.50B 37.80 -.50 38.30 1865 ---- 41.00B 35.90A 40.60B 36.90 -.50 37.40 1870 ---- 40.00B 35.00A 39.60B 36.00 -.60 36.60 1875 ---- 39.10B 34.20A 38.90B 35.20 -.50 35.70 1880 ---- 38.20B 33.40A 37.80B 34.40 -.50 34.90 1885 ---- 37.30B 32.70A 36.90B 33.60 -.50 34.10 1890 ---- 36.50B 31.90A 36.40B 32.90 -.40 33.30 5 1895 ---- 35.60B 31.20A 35.40B 32.10 -.50 32.60 5 1900 ---- 34.80B 30.50A 34.40B 31.40 -.40 31.80 2 450 1905 ---- 34.00B 29.80A 33.40B 30.70 -.40 31.10 1910 ---- 33.20B 29.20A 32.90B 30.00 -.40 30.40 1915 ---- 32.50B 28.50A 32.40B 29.30 -.50 29.80 1920 ---- 31.70B 27.90A 31.40B 28.70 -.40 29.10 1 1925 ---- 31.00B 27.30A 30.70B 28.00 -.50 28.50 1930 ---- 30.30B 26.70A 30.00B 27.40 -.40 27.80 5 1935 ---- 29.70B 26.10A 29.60B 26.80 -.40 27.20 1940 ---- 29.00B 25.60A 28.70B 26.20 -.50 26.70 1945 ---- 28.40B 25.00A 28.10B 25.60 -.50 26.10 1950 ---- 27.80B 24.50A 27.50B 25.10 -.40 25.50 1955 ---- 27.20B 24.00A 27.10B 24.50 -.50 25.00 1960 ---- 26.60B 23.50A 26.50B 24.00 -.50 24.50 1965 ---- 26.00B 23.00A 25.40B 23.50 -.50 24.00 10 1970 ---- 25.40B 22.50A 25.20B 23.00 -.50 23.50 1975 ---- 24.90B 22.00A 24.30B 22.50 -.50 23.00 1980 ---- 24.40B 21.60A 24.00B 22.00 -.50 22.50 2 1985 ---- 23.90B 21.10A 23.60B 21.60 -.40 22.00 1990 ---- 23.40B 20.70A 23.00B 21.10 -.50 21.60 1995 ---- 22.90B 20.30A 22.60B 20.70 -.50 21.20 2000 ---- 22.30B 19.90A 22.20B 20.30 -.40 20.70 7 2005 ---- 22.00B 19.50A 21.90B 19.90 -.40 20.30 2010 ---- 21.50B 19.10A 21.20B 19.50 -.40 19.90 2015 ---- 21.10B 18.70A 20.80B 19.10 -.40 19.50 2020 ---- 20.60B 18.30A 20.30B 18.70 -.40 19.10 2025 ---- 20.20B 18.00A 20.00B 18.30 -.50 18.80 21 2030 ---- 19.80B 17.60A 19.60B 18.00 -.40 18.40 2035 ---- 19.40B 17.30A 19.10B 17.60 -.40 18.00 2040 ---- 19.00B 16.90A 18.70B 17.30 -.40 17.70 2045 ---- 18.70B 16.60A 18.30B 16.90 -.40 17.30 2050 ---- 18.30B 16.30A 18.10B 16.60 -.40 17.00 4 9 2055 ---- 17.90B 16.00A 17.50B 16.30 -.40 16.70 2060 ---- 17.60B 15.70A 17.40B 15.90 -.40 16.30 2065 ---- 17.20B 15.40A 16.80B 15.60 -.40 16.00 2070 ---- 16.90B 15.10A 16.90B 15.30 -.40 15.70 2075 ---- 16.60B 14.80A 16.40B 15.00 -.40 15.40 2080 ---- 16.30B 14.50A 15.90B 14.70 -.40 15.10 2085 ---- 16.00B 14.30A 15.90B 14.40 -.40 14.80 2090 ---- 15.70B 14.00A 15.60B 14.20 -.30 14.50 2095 ---- 15.40B 13.70A 15.10B 13.90 -.40 14.30 2100 ---- 15.10B 13.50A 15.00B 13.60 -.40 14.00 1 2105 ---- 14.80B 13.20A 14.60B 13.40 -.30 13.70 3 2110 ---- 14.50B 13.00A 14.20B 13.10 -.40 13.50 2115 ---- 14.30B 12.70A 14.20B 12.90 -.30 13.20 2120 ---- 14.00B 12.50A 13.60B 12.60 -.40 13.00 2125 ---- 13.70B 12.30A 13.50B 12.40 -.40 12.80 2130 ---- 13.50B 12.10A 13.10B 12.20 -.30 12.50 2135 ---- 13.20B 11.80A 13.00B 11.90 -.40 12.30 2140 ---- 13.00B 11.60A 12.70B 11.70 -.40 12.10 2145 ---- 12.80B 11.40A 12.50B 11.50 -.40 11.90 2150 ---- 12.60B 11.20A 12.50B 11.30 -.40 11.70 2155 ---- 12.30B 11.00A 12.10B 11.10 -.40 11.50 2160 ---- 12.10B 10.80A 11.80B 10.90 -.40 11.30 2165 ---- 11.90B 10.60A 11.90B 10.70 -.40 11.10 2170 ---- 11.70B 10.50A 11.50B 10.50 -.40 10.90 2175 ---- 11.50B 10.30A 11.40B 10.30 -.40 10.70 2180 ---- 11.30B 10.10A 11.20B 10.10 -.40 10.50 2185 ---- 11.10B 9.90A 10.80B 10.00 -.30 10.30 2190 ---- 10.90B 9.80A 10.60B 9.80 -.40 10.20 2195 ---- 10.70B 9.60A 10.70B 9.60 -.40 10.00 2200 ---- 10.50B 9.40A 10.50B 9.50 -.30 9.80 2205 ---- 10.30B 9.30A 10.10B 9.30 -.40 9.70 2210 ---- 10.10B 9.10A 10.00B 9.10 -.40 9.50 2215 ---- 10.00B 9.00A 9.70B 9.00 -.40 9.40 2220 ---- 9.80B 8.80A 9.80B 8.80 -.40 9.20 2225 ---- 9.70B 8.70A 9.60B 8.70 -.40 9.10 2230 ---- 9.50B 8.50A 9.40B 8.50 -.40 8.90 2235 ---- 9.30B 8.40A 9.30B 8.40 -.40 8.80 2240 ---- 9.10B 8.20A 9.10B 8.30 -.30 8.60 2245 ---- 9.00B 8.10A 9.00B 8.10 -.40 8.50 2250 ---- 8.80B 8.00A 8.50B 8.00 -.30 8.30 2255 ---- 8.70B 7.90A 8.70B 7.90 -.30 8.20 2260 ---- 8.50B 7.70A 8.20B 7.70 -.40 8.10 2265 ---- 8.40B 7.60A 8.40B 7.60 -.30 7.90 2270 ---- 8.30B 7.50A 8.10B 7.50 -.30 7.80 2275 ---- 8.10B 7.40A 7.90B 7.30 -.40 7.70 2280 ---- 8.00B 7.30A 8.00B 7.20 -.40 7.60 2290 ---- 7.80B 7.00A 7.70B 7.00 -.30 7.30 2300 ---- 7.50B 6.80A 7.30B 6.80 -.30 7.10 7 2310 ---- 7.20B 6.60A 7.00B 6.50 -.40 6.90 2320 ---- 7.00B 6.40A 6.80B 6.30 -.40 6.70 7 2325 ---- 6.90B 6.30A 6.70B 6.20 -.40 6.60 2330 ---- 6.80B 6.20A 6.60B 6.10 -.40 6.50 2340 ---- 6.60B 6.00A 6.50B 5.90 -.40 6.30 2350 ---- 6.40B 5.80A 6.20B 5.70 -.40 6.10 2360 ---- 6.20B 5.60A 6.10B 5.60 -.30 5.90 2370 ---- 5.90B 5.50A 5.90B 5.40 -.30 5.70 2375 ---- 5.90B 5.40A 5.90B 5.30 -.30 5.60 2400 ---- 5.40B 5.00A 5.30B 4.90 -.30 5.20 2425 ---- 5.00B 4.70A 4.90B 4.50 -.30 4.80 2450 ---- 4.60B 4.40A 4.60B 4.20 -.30 4.50 2475 ---- 4.30B 4.10A 4.30B 3.90 -.30 4.20 2500 ---- 4.00B 3.80A 3.80A 3.60 -.30 3.90 2 2525 ---- 3.70B 3.50A 3.70B 3.40 -.20 3.60 2550 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 5 2750 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 2 2 OG JUN23 Gold Option CALL 1000 ---- 712.50B 692.90A 710.50B 697.00 -2.10 699.10 1025 ---- 687.50B 668.00A 685.50B 672.00 -2.10 674.10 1050 ---- 662.60B 643.00A 660.50B 647.00 -2.10 649.10 1060 ---- 652.50B 633.10A 650.50B 637.00 -2.10 639.10 1070 ---- 642.50B 623.20A 640.60B 627.00 -2.10 629.10 1075 ---- 637.50B 618.00A 635.50B 622.00 -2.10 624.10 1080 ---- 632.60B 613.20A 632.40B 617.00 -2.10 619.10 1090 ---- 622.60B 603.00A 620.50B 607.00 -2.10 609.10 1100 ---- 612.60B 593.20A 610.60B 597.00 -2.10 599.10 1110 ---- 602.60B 583.00A 600.60B 587.00 -2.10 589.10 1120 ---- 592.60B 572.80A 590.60B 577.00 -2.10 579.10 1125 ---- 587.60B 568.20A 585.90B 572.00 -2.10 574.10 1130 ---- 582.60B 563.00A 580.70B 567.00 -2.10 569.10 1140 ---- 572.70B 553.00A 570.70B 557.00 -2.10 559.10 1150 ---- 562.70B 541.50A 560.70B 547.00 -2.10 549.10 1155 ---- 557.70B 537.90A 555.70B 542.00 -2.10 544.10 1160 ---- 552.70B 532.90A 551.00B 537.00 -2.10 539.10 1165 ---- 547.70B 527.90A 545.70B 532.00 -2.10 534.10 1170 ---- 542.70B 522.90A 540.70B 527.00 -2.10 529.10 1175 ---- 537.70B 518.00A 536.30B 522.00 -2.10 524.10 1180 ---- 532.70B 513.00A 530.70B 517.00 -2.10 519.10 1185 ---- 527.80B 508.00A 526.00B 512.00 -2.10 514.10 1190 ---- 522.80B 503.20A 521.30B 507.00 -2.10 509.10 1195 ---- 517.80B 498.10A 515.80B 502.10 -2.00 504.10 1200 ---- 512.90B 491.90A 511.70B 497.10 -2.10 499.20 1205 ---- 507.90B 488.40A 507.60B 492.10 -2.10 494.20 1210 ---- 502.90B 483.30A 501.00B 487.20 -2.00 489.20 1215 ---- 498.00B 478.30A 496.00B 482.20 -2.10 484.30 1220 ---- 493.10B 473.30A 492.90B 477.30 -2.00 479.30 1225 ---- 488.10B 468.60A 486.10B 472.30 -2.10 474.40 1230 ---- 483.20B 463.60A 481.50B 467.40 -2.10 469.50 1235 ---- 478.20B 458.50A 476.20B 462.40 -2.10 464.50 1240 ---- 473.30B 453.60A 471.60B 457.50 -2.10 459.60 1245 ---- 468.40B 448.70A 467.40B 452.60 -2.10 454.70 1250 ---- 463.50B 442.80A 461.80B 447.70 -2.10 449.80 1255 ---- 458.50B 438.90A 456.60B 442.80 -2.10 444.90 1260 ---- 453.60B 434.00A 452.20B 437.90 -2.10 440.00 1265 ---- 448.70B 429.10A 446.70B 433.00 -2.10 435.10 1270 ---- 443.80B 424.20A 442.40B 428.10 -2.10 430.20 1275 ---- 439.00B 419.30A 438.90B 423.30 -2.00 425.30 1280 ---- 434.10B 414.50A 432.30B 418.40 -2.10 420.50 1285 ---- 429.20B 409.70A 427.80B 413.60 -2.00 415.60 1290 ---- 425.20B 404.80A 424.30B 408.70 -2.10 410.80 1295 ---- 419.60B 400.00A 419.50B 403.90 -2.00 405.90 1300 ---- 414.80B 394.30A 412.80B 399.00 -2.10 401.10 1305 ---- 410.70B 390.30A 410.10B 394.20 -2.10 396.30 1310 ---- 406.20B 385.50A 404.90B 389.40 -2.10 391.50 1315 ---- 401.40B 380.80A 400.10B 384.60 -2.10 386.70 1320 ---- 396.50B 376.00A 395.30B 379.80 -2.10 381.90 1325 ---- 391.70B 371.20A 390.50B 375.10 -2.00 377.10 1330 ---- 386.90B 366.40A 385.70B 370.30 -2.10 372.40 1335 ---- 382.20B 361.70A 380.90B 365.60 -2.00 367.60 1340 ---- 377.40B 357.00A 376.20B 360.80 -2.10 362.90 1345 ---- 372.80B 352.20A 371.40B 356.10 -2.10 358.20 1350 ---- 368.00B 346.80A 366.90B 351.40 -2.00 353.40 1355 ---- 363.20B 342.80A 362.00B 346.70 -2.00 348.70 1360 ---- 358.50B 338.10A 357.30B 342.00 -2.10 344.10 1365 ---- 353.80B 333.50A 352.60B 337.30 -2.10 339.40 1370 ---- 349.10B 328.80A 348.10B 332.70 -2.00 334.70 1375 ---- 344.40B 324.20A 343.60B 328.00 -2.10 330.10 1380 ---- 339.70B 319.60A 338.70B 323.40 -2.10 325.50 1385 ---- 335.10B 315.00A 334.40B 318.80 -2.10 320.90 1390 ---- 330.50B 310.40A 329.70B 314.20 -2.10 316.30 1395 ---- 326.00B 305.90A 325.90B 309.70 -2.00 311.70 1400 ---- 321.30B 300.70A 320.30B 305.10 -2.00 307.10 1405 ---- 316.70B 296.20A 315.90B 300.60 -2.00 302.60 1410 ---- 312.10B 291.70A 311.30B 296.00 -2.10 298.10 1415 ---- 307.60B 287.20A 306.90B 291.50 -2.10 293.60 1420 ---- 303.10B 282.70A 302.10B 287.10 -2.00 289.10 1425 ---- 298.50B 278.30A 297.90B 282.60 -2.00 284.60 1430 ---- 294.00B 273.90A 293.20B 278.20 -2.00 280.20 1435 ---- 289.50B 269.50A 288.90B 273.80 -2.00 275.80 1440 ---- 285.10B 265.10A 284.40B 269.40 -2.00 271.40 1445 ---- 280.60B 260.80A 279.90B 265.00 -2.00 267.00 1450 ---- 276.40B 256.40A 275.60B 260.70 -1.90 262.60 1455 ---- 271.80B 252.10A 271.10B 256.40 -1.90 258.30 1460 ---- 268.90B 247.90A 268.70B 252.10 -1.90 254.00 1465 ---- 264.50B 243.60A 264.40B 247.80 -1.90 249.70 1470 ---- 260.30B 239.40A 260.10B 243.60 -1.90 245.50 1475 ---- 256.00B 235.20A 255.80B 239.40 -1.90 241.30 1480 ---- 251.70B 231.00A 251.60B 235.20 -1.90 237.10 1485 ---- 247.60B 226.90A 247.50B 231.00 -1.90 232.90 200 1490 ---- 243.40B 222.80A 243.20B 226.90 -1.90 228.80 1495 ---- 239.20B 218.70A 239.00B 222.80 -1.90 224.70 1500 ---- 235.00B 214.70A 234.80B 218.70 -1.90 220.60 1505 ---- 230.90B 210.70A 230.70B 214.70 -1.90 216.60 1510 ---- 226.70B 206.70A 224.80B 210.70 -1.90 212.60 1515 ---- 222.70B 202.80A 222.50B 206.80 -1.80 208.60 1520 ---- 218.60B 198.90A 216.70B 202.80 -1.90 204.70 1525 ---- 214.70B 195.10A 213.00B 198.90 -1.90 200.80 1530 ---- 210.70B 191.20A 210.50B 195.10 -1.80 196.90 1535 ---- 206.60B 187.50A 204.70B 191.30 -1.80 193.10 1540 ---- 202.80B 183.70A 202.60B 187.50 -1.80 189.30 1545 ---- 198.80B 180.00A 197.10B 183.80 -1.80 185.60 1550 ---- 195.10B 176.40A 195.00B 180.10 -1.80 181.90 1555 ---- 191.30B 172.80A 191.10B 176.40 -1.80 178.20 1560 ---- 187.50B 169.20A 187.30B 172.80 -1.80 174.60 1565 ---- 183.80B 165.70A 183.70B 169.20 -1.80 171.00 1570 ---- 180.00B 162.20A 178.30B 165.70 -1.80 167.50 1575 ---- 176.50B 158.80A 176.30B 162.20 -1.80 164.00 1580 ---- 172.90B 155.40A 172.70B 158.80 -1.80 160.60 1585 ---- 169.30B 152.00A 167.70B 155.40 -1.80 157.20 1590 ---- 165.70B 148.70A 164.20B 152.10 -1.70 153.80 1595 ---- 161.30B 145.50A 160.40B 148.80 -1.70 150.50 1600 ---- 159.00B 142.30A 158.80B 145.60 -1.70 147.30 1 1605 ---- 155.60B 139.20A 155.40B 142.40 -1.70 144.10 1610 ---- 152.10B 136.10A 150.60B 139.20 -1.80 141.00 1615 ---- 148.90B 133.00A 147.40B 136.10 -1.80 137.90 1620 ---- 145.70B 130.10A 144.20B 133.10 -1.70 134.80 1625 ---- 142.70B 127.10A 142.60B 130.10 -1.70 131.80 1630 ---- 139.40B 124.20A 137.80B 127.20 -1.70 128.90 1635 ---- 136.50B 121.40A 136.40B 124.30 -1.70 126.00 1640 ---- 133.30B 118.60A 131.70B 121.50 -1.60 123.10 1645 ---- 130.00B 115.90A 129.20B 118.70 -1.60 120.30 1650 ---- 128.00B 113.20A 127.90B 116.00 -1.60 117.60 2 1655 ---- 125.10B 110.60A 125.00B 113.40 -1.50 114.90 1660 ---- 122.30B 108.10A 120.70B 110.80 -1.50 112.30 1665 ---- 119.50B 105.50A 119.40B 108.20 -1.50 109.70 1670 ---- 116.00B 103.10A 115.40B 105.70 -1.40 107.10 90 1675 ---- 114.10B 100.70A 114.00B 103.30 -1.30 104.60 310 1680 ---- 111.50B 98.30A 110.00B 100.90 -1.30 102.20 1685 ---- 109.00B 96.00A 107.60B 98.60 -1.20 99.80 1690 ---- 106.50B 93.80A 106.40B 96.30 -1.20 97.50 1695 ---- 104.10B 91.60A 104.00B 94.10 -1.10 95.20 1700 ---- 101.70B 89.40A 100.30B 91.90 -1.10 93.00 22 1042 1705 ---- 99.40B 87.30A 99.30B 89.80 -1.00 90.80 1710 ---- 96.40B 85.30A 95.70B 87.70 -1.00 88.70 1715 ---- 94.90B 83.30A 93.60B 85.60 -1.10 86.70 1720 ---- 92.70B 81.40A 91.40B 83.60 -1.00 84.60 1725 ---- 90.50B 79.50A 89.30B 81.70 -1.00 82.70 65 1730 ---- 88.40B 77.60A 87.20B 79.80 -1.00 80.80 1735 ---- 86.30B 75.80A 85.80B 77.90 -1.00 78.90 200 1740 ---- 83.90B 74.10A 83.70B 76.10 -1.00 77.10 1745 ---- 82.10B 72.30A 82.00B 74.30 -1.00 75.30 20 1750 72.00 80.50B 70.70A 70.70A 72.60 -.90 1 73.50 3 559 1755 ---- 78.30B 69.10A 78.10B 71.00 -.90 71.90 1760 ---- 76.90B 67.50A 76.30B 69.30 -.90 70.20 20 1765 ---- 74.70B 65.90A 74.10B 67.80 -.80 68.60 21 1770 ---- 73.00B 64.40A 72.40B 66.20 -.80 67.00 1 1775 ---- 71.80B 63.00A 70.70B 64.70 -.80 65.50 10 113 1780 ---- 69.70B 61.60A 69.10B 63.30 -.70 64.00 1785 ---- 68.10B 60.20A 67.50B 61.90 -.70 62.60 1790 ---- 66.60B 58.80A 66.20B 60.50 -.70 61.20 1795 ---- 65.10B 57.50A 64.70B 59.10 -.70 59.80 1800 61.80 64.00B 56.20A 56.20A 57.80 -.70 6 58.50 35 761 1805 ---- 62.20B 55.00A 61.70B 56.50 -.70 57.20 1810 ---- 61.20B 53.80A 60.70B 55.30 -.60 55.90 15 1815 ---- 59.50B 52.60A 59.40B 54.10 -.60 54.70 1820 ---- 58.20B 51.50A 57.70B 52.90 -.60 53.50 53 1825 ---- 57.20B 50.30A 56.40B 51.70 -.70 52.40 7 1830 ---- 55.60B 49.20A 55.40B 50.60 -.60 51.20 1835 ---- 54.50B 48.20A 54.40B 49.50 -.60 50.10 1840 ---- 53.30B 47.20A 53.20B 48.40 -.70 49.10 2 1845 ---- 52.10B 46.20A 51.60B 47.40 -.60 48.00 1850 ---- 51.20B 45.20A 50.60B 46.40 -.60 47.00 2199 1855 ---- 50.10B 44.20A 49.80B 45.40 -.60 46.00 1860 ---- 48.80B 43.30A 48.60B 44.40 -.60 45.00 1 1865 ---- 47.90B 42.40A 47.30B 43.50 -.60 44.10 16 1870 ---- 46.80B 41.50A 46.30B 42.60 -.60 43.20 1875 ---- 45.90B 40.60A 45.60B 41.70 -.60 42.30 211 1880 ---- 44.90B 39.80A 44.80B 40.80 -.60 41.40 1885 ---- 43.90B 39.00A 43.80B 40.00 -.60 40.60 1890 ---- 43.00B 38.20A 42.60B 39.20 -.50 39.70 1895 ---- 42.10B 37.40A 41.70B 38.40 -.50 38.90 1900 ---- 41.30B 36.60A 41.20B 37.60 -.50 38.10 9 1601 1905 ---- 40.40B 35.90A 40.20B 36.80 -.60 37.40 14 1910 ---- 39.60B 35.20A 39.20B 36.10 -.50 36.60 5 1915 ---- 38.70B 34.50A 38.40B 35.40 -.50 35.90 1920 ---- 38.00B 33.80A 37.90B 34.70 -.50 35.20 8 1925 ---- 37.20B 33.10A 36.90B 34.00 -.50 34.50 2 82 1930 ---- 36.50B 32.50A 36.40B 33.30 -.50 33.80 16 1935 ---- 35.70B 31.90A 35.50B 32.70 -.50 33.20 1940 ---- 35.00B 31.20A 34.70B 32.00 -.50 32.50 2 7 1945 ---- 34.30B 30.60A 34.00B 31.40 -.50 31.90 14 1950 ---- 33.70B 30.10A 33.60B 30.80 -.50 31.30 8562 1955 ---- 33.00B 29.50A 32.70B 30.20 -.50 30.70 1960 ---- 32.30B 28.90A 31.70B 29.60 -.50 30.10 14 1965 ---- 31.70B 28.40A 31.40B 29.10 -.40 29.50 1970 ---- 31.10B 27.90A 30.80B 28.50 -.50 29.00 1975 ---- 30.50B 27.30A 30.20B 28.00 -.40 28.40 1 1980 ---- 29.90B 26.80A 29.90B 27.40 -.50 27.90 5 1985 ---- 29.30B 26.30A 28.90B 26.90 -.50 27.40 1990 ---- 28.80B 25.80A 28.50B 26.40 -.50 26.90 1995 ---- 28.20B 25.40A 27.70B 25.90 -.50 26.40 2000 ---- 27.70B 24.90A 27.40B 25.40 -.50 25.90 2721 2005 ---- 27.20B 24.50A 27.00B 25.00 -.40 25.40 2010 ---- 26.70B 24.00A 26.30B 24.50 -.50 25.00 2015 ---- 26.20B 23.60A 25.90B 24.10 -.40 24.50 2020 ---- 25.70B 23.20A 25.50B 23.60 -.50 24.10 490 2025 ---- 25.30B 22.80A 25.20B 23.20 -.40 23.60 2030 ---- 24.80B 22.40A 24.50B 22.80 -.40 23.20 2035 ---- 24.40B 22.00A 24.30B 22.40 -.40 22.80 2040 ---- 23.90B 21.60A 23.70B 22.00 -.40 22.40 1 2045 ---- 23.50B 21.20A 23.20B 21.60 -.40 22.00 2050 ---- 23.10B 20.80A 22.60B 21.20 -.40 21.60 1661 2055 ---- 22.70B 20.50A 22.60B 20.80 -.40 21.20 2060 ---- 22.30B 20.10A 22.20B 20.50 -.40 20.90 2065 ---- 21.90B 19.80A 21.40B 20.10 -.40 20.50 2070 ---- 21.50B 19.40A 21.10B 19.80 -.30 20.10 4 2075 ---- 21.10B 19.10A 20.90B 19.40 -.40 19.80 10 2080 ---- 20.70B 18.80A 20.40B 19.10 -.30 19.40 2085 ---- 20.40B 18.50A 20.00B 18.80 -.30 19.10 2090 ---- 20.00B 18.20A 19.70B 18.50 -.30 18.80 2095 ---- 19.70B 17.90A 19.60B 18.20 -.30 18.50 2100 ---- 19.40B 17.60A 19.00B 17.80 -.40 18.20 1147 2105 ---- 19.00B 17.30A 18.70B 17.60 -.30 17.90 2110 ---- 18.70B 17.00A 18.50B 17.30 -.30 17.60 2115 ---- 18.40B 16.70A 18.20B 17.00 -.30 17.30 2120 ---- 18.10B 16.40A 17.90B 16.70 -.30 17.00 2125 ---- 17.80B 16.20A 17.60B 16.40 -.30 16.70 73 2130 ---- 17.50B 15.90A 17.20B 16.10 -.30 16.40 1 2135 ---- 17.20B 15.60A 16.80B 15.90 -.30 16.20 2140 ---- 16.90B 15.40A 16.40B 15.60 -.30 15.90 2145 ---- 16.60B 15.20A 16.30B 15.40 -.30 15.70 2150 ---- 16.30B 14.90A 16.30B 15.10 -.30 15.40 1167 2155 ---- 16.10B 14.70A 15.70B 14.90 -.30 15.20 2160 ---- 15.80B 14.40A 15.50B 14.60 -.30 14.90 2165 ---- 15.60B 14.20A 15.20B 14.40 -.30 14.70 2170 ---- 15.30B 14.00A 15.00B 14.20 -.30 14.50 2175 ---- 15.00B 13.80A 14.70B 13.90 -.40 14.30 9 19 2180 ---- 14.90B 13.60A 14.80B 13.70 -.30 14.00 2185 ---- 14.60B 13.30A 14.30B 13.50 -.30 13.80 2190 ---- 14.40B 13.10A 14.10B 13.30 -.30 13.60 2195 ---- 14.10B 12.90A 13.90B 13.10 -.30 13.40 2200 ---- 14.00B 12.70A 13.90B 12.90 -.30 13.20 1313 2205 ---- 13.70B 12.50A 13.60B 12.70 -.30 13.00 2210 ---- 13.50B 12.40A 13.20B 12.50 -.30 12.80 2215 ---- 13.30B 12.20A 13.10B 12.30 -.30 12.60 2220 ---- 13.10B 12.00A 12.80B 12.10 -.30 12.40 2225 ---- 12.90B 11.80A 12.60B 11.90 -.40 12.30 2230 ---- 12.70B 11.60A 12.50B 11.70 -.40 12.10 2235 ---- 12.50B 11.50A 12.20B 11.50 -.40 11.90 2240 ---- 12.30B 11.30A 12.10B 11.40 -.30 11.70 2245 ---- 12.20B 11.10A 12.10B 11.20 -.40 11.60 2250 ---- 11.90B 11.00A 11.70B 11.00 -.40 11.40 89 2255 ---- 11.70B 10.80A 11.60B 10.90 -.30 11.20 2260 ---- 11.60B 10.60A 11.50B 10.70 -.30 11.00 2265 ---- 11.40B 10.50A 11.20B 10.50 -.40 10.90 2270 ---- 11.20B 10.30A 11.10B 10.40 -.30 10.70 35 2275 ---- 11.10B 10.20A 10.80B 10.20 -.40 10.60 20 2280 ---- 10.90B 10.00A 10.70B 10.10 -.30 10.40 2285 ---- 10.70B 9.90A 10.60B 9.90 -.40 10.30 5 2290 ---- 10.60B 9.80A 10.40B 9.80 -.30 10.10 2295 ---- 10.40B 9.60A 10.40B 9.60 -.40 10.00 4 2300 9.70 10.20B 9.50A 9.50A 9.50 -.30 25 9.80 10 179 2305 ---- 10.10B 9.40A 10.00B 9.40 -.30 9.70 2310 ---- 10.00B 9.20A 9.70B 9.20 -.30 9.50 2315 ---- 9.80B 9.10A 9.70B 9.10 -.30 9.40 2320 ---- 9.70B 9.00A 9.70B 9.00 -.30 9.30 2325 ---- 9.50B 8.80A 9.30B 8.80 -.30 9.10 2330 ---- 9.40B 8.70A 9.20B 8.70 -.30 9.00 2335 ---- 9.20B 8.60A 9.20B 8.60 -.30 8.90 2340 ---- 9.10B 8.50A 9.00B 8.40 -.40 8.80 2350 ---- 8.90B 8.30A 8.80B 8.20 -.30 8.50 15 2360 ---- 8.60B 8.00A 8.50B 8.00 -.30 8.30 2370 ---- 8.30B 7.80A 8.20B 7.70 -.40 8.10 2375 ---- 8.30B 7.70A 8.20B 7.60 -.40 8.00 25 2380 ---- 8.20B 7.60A 8.00B 7.50 -.40 7.90 2390 ---- 7.80B 7.40A 7.80B 7.30 -.40 7.70 2400 ---- 7.80B 7.20A 7.70B 7.10 -.40 7.50 856 2410 ---- 7.50B 7.00A 7.40B 6.90 -.40 7.30 2420 ---- 7.30B 6.80A 7.20B 6.70 -.40 7.10 2425 ---- 7.20B 6.70A 7.10B 6.60 -.40 7.00 2430 ---- 7.10B 6.60A 7.00B 6.60 -.30 6.90 2440 ---- 6.90B 6.50A 6.80B 6.40 -.30 6.70 5 2450 ---- 6.70B 6.30A 6.60B 6.20 -.30 6.50 25 2475 ---- 6.30B 5.90A 6.20B 5.90 -.20 6.10 2500 ---- 5.90B 5.60A 5.60A 5.50 -.30 5.80 444 2525 ---- 5.50B 5.30A 5.50B 5.20 -.20 5.40 2550 ---- 5.20B 5.00A 5.00A 4.90 -.20 5.10 45 2575 ---- ---- 4.70A 4.70A 4.60 -.20 4.80 5 2600 ---- ---- 4.40A 4.40A 4.30 -.30 4.60 1271 2625 ---- ---- 4.20A 4.20A 4.10 -.20 4.30 10 2700 ---- ---- 3.60A 3.60A 3.40 -.30 3.70 793 2850 ---- ---- 2.60A 2.60A 2.40 -.30 2.70 64 2900 ---- ---- ---- ---- 2.20 -.20 2.40 20 3000 1.80 1.80 1.80 1.80 1.80 -.20 1 2.00 2 1901 850 ---- 862.30B 843.50A 860.30B 847.00 -2.10 849.10 875 ---- 837.30B 818.50A 835.90B 822.00 -2.10 824.10 900 ---- 812.40B 793.20A 810.40B 797.00 -2.10 799.10 925 ---- 787.40B 768.20A 785.90B 772.00 -2.10 774.10 950 ---- 762.40B 743.20A 760.40B 747.00 -2.10 749.10 975 ---- 737.40B 718.00A 735.40B 722.00 -2.10 724.10 OG JLY23 Gold Option CALL 1200 ---- 516.10B 506.70A 506.70A 511.60 -2.40 514.00 1225 ---- ---- ---- ---- 486.90 -2.30 489.20 1250 ---- 466.90B 457.70A 466.90B 462.30 -2.40 464.70 1275 ---- ---- ---- ---- 437.90 -2.40 440.30 1300 ---- 418.50B 409.50A 418.50B 413.80 -2.40 2 416.20 1325 ---- ---- ---- ---- 390.00 -2.30 392.30 1350 ---- 371.10B 362.30A 371.10B 366.50 -2.30 368.80 1375 ---- ---- ---- ---- 343.40 -2.20 345.60 1390 ---- ---- ---- ---- 329.70 -2.20 331.90 1400 ---- 325.00B 316.50A 325.00B 320.60 -2.30 322.90 1410 ---- 316.00B 307.60A 316.00B 311.70 -2.20 313.90 6 6 1420 ---- 307.10B 298.70A 307.10B 302.80 -2.20 305.00 1425 ---- 302.60B 294.30A 302.60B 298.40 -2.20 300.60 1430 ---- 298.20B 289.90A 298.20B 294.00 -2.20 2 296.20 1440 ---- 289.40B 281.20A 289.40B 285.20 -2.20 287.40 1450 ---- 280.70B 272.60A 280.70B 276.60 -2.20 278.80 1460 ---- 272.10B 264.10A 272.10B 268.00 -2.30 270.30 1470 ---- 263.60B 255.70A 263.60B 259.60 -2.20 261.80 1475 ---- 259.40B 251.60A 259.40B 255.40 -2.20 257.60 1480 ---- 255.20B 247.40A 255.20B 251.30 -2.20 253.50 1 1490 ---- 246.90B 239.30A 246.90B 243.00 -2.20 245.20 1 1495 ---- 242.80B 235.20A 235.20A 239.00 -2.20 241.20 1500 ---- 238.80B 231.20A 238.80B 234.90 -2.20 237.10 1 1505 ---- 234.70B 227.20A 227.20A 230.90 -2.20 233.10 1510 ---- 230.70B 223.30A 223.30A 227.00 -2.10 229.10 1 1515 ---- 226.70B 219.40A 219.40A 223.00 -2.20 225.20 1520 ---- 222.80B 215.50A 215.50A 219.10 -2.20 221.30 1525 ---- 218.90B 211.60A 211.60A 215.30 -2.10 217.40 1530 ---- 215.00B 207.80A 207.80A 211.40 -2.10 213.50 1 1535 ---- 211.10B 204.00A 204.00A 207.60 -2.10 209.70 1540 ---- 207.30B 200.30A 200.30A 203.90 -2.00 205.90 1545 ---- 203.50B 196.60A 196.60A 200.10 -2.10 202.20 1550 ---- 199.80B 192.90A 192.90A 196.50 -2.00 198.50 1555 ---- 196.10B 189.30A 189.30A 192.80 -2.00 194.80 1560 ---- 192.40B 185.70A 185.70A 189.20 -2.00 191.20 1565 ---- 188.80B 182.20A 182.20A 185.60 -2.00 187.60 1 1570 ---- 185.20B 178.70A 178.70A 182.10 -1.90 184.00 1575 ---- 181.70B 175.20A 175.20A 178.60 -1.90 180.50 1580 ---- 178.20B 171.80A 171.80A 175.20 -1.90 177.10 1585 ---- 174.70B 168.50A 168.50A 171.80 -1.80 173.60 1590 ---- 171.30B 165.10A 165.10A 168.40 -1.90 170.30 1595 ---- 168.00B 161.90A 161.90A 165.10 -1.80 166.90 1600 ---- 164.60B 158.60A 158.60A 161.90 -1.70 163.60 1605 ---- 161.40B 155.40A 155.40A 158.60 -1.80 160.40 1610 ---- 158.10B 152.30A 152.30A 155.50 -1.70 157.20 1615 ---- 154.90B 149.20A 149.20A 152.30 -1.70 154.00 1620 ---- 151.80B 146.10A 146.10A 149.20 -1.70 150.90 1625 ---- 148.70B 143.10A 143.10A 146.20 -1.70 147.90 1630 ---- 145.70B 140.20A 140.20A 143.20 -1.70 144.90 1635 ---- 142.70B 137.30A 137.30A 140.20 -1.70 141.90 1640 ---- 139.70B 134.40A 134.40A 137.30 -1.70 139.00 1645 ---- 136.80B 131.60A 131.60A 134.50 -1.60 136.10 1650 ---- 133.90B 128.80A 128.80A 131.70 -1.60 133.30 1655 ---- 131.10B 126.10A 126.10A 128.90 -1.70 130.60 1660 ---- 128.40B 123.50A 123.50A 126.20 -1.60 127.80 1665 ---- 125.70B 120.90A 120.90A 123.60 -1.60 125.20 1670 ---- 123.00B 118.30A 118.30A 120.90 -1.70 122.60 1675 ---- 127.60B 115.80A 115.80A 118.40 -1.60 120.00 1680 ---- 117.80B 113.30A 113.30A 115.90 -1.60 117.50 1685 ---- 115.30B 110.90A 110.90A 113.40 -1.60 115.00 1690 ---- 112.90B 108.50A 108.50A 111.00 -1.50 112.50 1695 ---- 110.40B 106.20A 106.20A 108.60 -1.60 110.20 1700 ---- 114.80B 103.90A 103.90A 106.30 -1.50 107.80 9 1705 ---- 105.80B 101.70A 101.70A 104.10 -1.40 105.50 1710 ---- 103.50B 99.50A 99.50A 101.80 -1.50 103.30 1715 ---- 101.30B 97.40A 97.40A 99.70 -1.40 101.10 1720 ---- 99.10B 95.30A 95.30A 97.60 -1.30 98.90 1725 ---- 103.10B 93.30A 93.30A 95.50 -1.30 96.80 1730 ---- 94.90B 91.30A 91.30A 93.50 -1.20 94.70 1735 ---- 92.80B 89.30A 89.30A 91.50 -1.20 92.70 1740 ---- 90.90B 87.40A 87.40A 89.60 -1.20 90.80 1745 ---- ---- 85.60A 85.60A 87.70 -1.20 88.90 1750 ---- 92.60B 83.80A 83.80A 85.80 -1.20 87.00 1 1755 ---- ---- 82.00A 82.00A 84.00 -1.20 85.20 1760 ---- ---- 80.30A 80.30A 82.30 -1.10 83.40 1765 ---- ---- 78.60A 78.60A 80.50 -1.10 81.60 1770 ---- ---- 77.00A 77.00A 78.80 -1.10 79.90 1775 78.20 83.20B 75.40A 77.00A 77.20 -1.10 19 78.30 1 1780 ---- ---- 73.80A 73.80A 75.60 -1.00 76.60 1785 ---- ---- 72.30A 72.30A 74.00 -1.00 75.00 19 1790 ---- ---- 70.80A 70.80A 72.50 -1.00 73.50 1795 ---- ---- 69.30A 69.30A 71.00 -1.00 72.00 1800 ---- 74.80B 67.90A 67.90A 69.60 -.90 70.50 61 1805 ---- ---- 66.50A 66.50A 68.20 -.80 69.00 1810 ---- ---- 65.20A 65.20A 66.80 -.80 67.60 1815 ---- ---- 63.90A 63.90A 65.40 -.90 66.30 1820 ---- ---- 62.60A 62.60A 64.10 -.90 65.00 1825 ---- 67.30B 61.30A 61.30A 62.80 -.90 63.70 1830 ---- ---- 60.10A 60.10A 61.50 -.90 62.40 1835 ---- ---- 58.90A 58.90A 60.30 -.90 61.20 1840 ---- ---- 57.70A 57.70A 59.10 -.80 59.90 14 1845 ---- ---- 56.60A 56.60A 58.00 -.80 58.80 1850 ---- 60.60B 55.50A 55.50A 56.90 -.70 57.60 1855 ---- ---- 54.40A 54.40A 55.80 -.70 56.50 1860 ---- ---- 53.40A 53.40A 54.70 -.70 55.40 1865 ---- ---- 52.30A 52.30A 53.70 -.60 54.30 1870 ---- ---- 51.30A 51.30A 52.60 -.70 53.30 1875 ---- 54.70B 50.30A 50.30A 51.60 -.60 52.20 1880 ---- ---- 49.40A 49.40A 50.60 -.60 51.20 1885 ---- ---- 48.40A 48.40A 49.70 -.60 50.30 1890 ---- ---- 47.50A 47.50A 48.70 -.60 49.30 1895 ---- ---- 46.60A 46.60A 47.80 -.60 48.40 1900 ---- 49.40B 45.80A 45.80A 46.90 -.60 47.50 10 1905 ---- ---- 44.90A 44.90A 46.00 -.60 46.60 1910 ---- ---- 44.10A 44.10A 45.20 -.50 45.70 1915 ---- ---- 43.30A 43.30A 44.30 -.60 44.90 1920 ---- ---- 42.50A 42.50A 43.50 -.60 44.10 1925 ---- 44.70B 41.70A 41.70A 42.70 -.60 43.30 1930 ---- ---- 41.00A 41.00A 41.90 -.60 42.50 13 1935 ---- ---- 40.20A 40.20A 41.20 -.50 41.70 1940 ---- ---- 39.50A 39.50A 40.40 -.60 41.00 1945 ---- ---- 38.80A 38.80A 39.70 -.60 40.30 1950 ---- 40.60B 38.10A 38.10A 39.00 -.50 39.50 2 1955 ---- ---- 37.40A 37.40A 38.30 -.50 38.80 1960 ---- ---- 36.80A 36.80A 37.60 -.60 38.20 1965 ---- ---- 36.10A 36.10A 37.00 -.50 37.50 1970 ---- ---- 35.50A 35.50A 36.30 -.50 36.80 1975 ---- 36.80B 34.90A 34.90A 35.70 -.50 36.20 1980 ---- ---- 34.30A 34.30A 35.10 -.50 35.60 1985 ---- ---- 33.70A 33.70A 34.50 -.50 35.00 1990 ---- ---- 33.10A 33.10A 33.90 -.50 34.40 1995 ---- ---- 32.60A 32.60A 33.30 -.50 33.80 2000 ---- 33.50B 32.00A 32.00A 32.70 -.50 33.20 26 2005 ---- ---- 31.50A 31.50A 32.20 -.50 32.70 2010 ---- ---- 30.90A 30.90A 31.60 -.50 32.10 2015 ---- ---- 30.40A 30.40A 31.10 -.50 31.60 2020 ---- ---- 29.90A 29.90A 30.60 -.50 31.10 2025 ---- ---- 29.40A 29.40A 30.10 -.50 30.60 2030 ---- ---- 29.00A 29.00A 29.60 -.50 30.10 2035 ---- ---- 28.50A 28.50A 29.10 -.50 29.60 2040 ---- ---- 28.00A 28.00A 28.60 -.50 29.10 2045 ---- ---- 27.60A 27.60A 28.10 -.50 28.60 2050 ---- ---- 27.10A 27.10A 27.70 -.40 28.10 2055 ---- ---- 26.70A 26.70A 27.20 -.50 27.70 2060 ---- ---- 26.30A 26.30A 26.80 -.50 27.30 2065 ---- ---- 25.90A 25.90A 26.40 -.40 26.80 2070 ---- ---- 25.50A 25.50A 26.00 -.40 26.40 2075 ---- ---- 25.10A 25.10A 25.50 -.50 26.00 1 2080 ---- ---- 24.70A 24.70A 25.10 -.50 25.60 2085 ---- ---- 24.30A 24.30A 24.80 -.40 25.20 2090 ---- ---- 23.90A 23.90A 24.40 -.40 24.80 2095 ---- ---- 23.60A 23.60A 24.00 -.40 24.40 2100 ---- ---- 23.20A 23.20A 23.60 -.40 24.00 2105 ---- ---- 22.80A 22.80A 23.20 -.40 23.60 2110 ---- ---- 22.50A 22.50A 22.90 -.40 23.30 2115 ---- ---- 22.20A 22.20A 22.50 -.40 22.90 2120 ---- ---- 21.80A 21.80A 22.20 -.40 22.60 2125 ---- ---- 21.50A 21.50A 21.90 -.30 22.20 2130 ---- ---- 21.20A 21.20A 21.50 -.40 21.90 2 2135 ---- ---- 20.90A 20.90A 21.20 -.40 21.60 2140 ---- ---- 20.60A 20.60A 20.90 -.40 21.30 2145 ---- ---- 20.30A 20.30A 20.60 -.40 21.00 2150 ---- ---- 20.00A 20.00A 20.30 -.30 20.60 2155 ---- ---- 19.70A 19.70A 20.00 -.30 20.30 2160 ---- ---- 19.40A 19.40A 19.70 -.40 20.10 2165 ---- ---- 19.10A 19.10A 19.40 -.40 19.80 2170 ---- ---- 18.80A 18.80A 19.10 -.40 19.50 2175 ---- ---- 18.60A 18.60A 18.80 -.40 19.20 2180 ---- ---- 18.30A 18.30A 18.60 -.30 18.90 2185 ---- ---- 18.00A 18.00A 18.30 -.40 18.70 2190 ---- ---- 17.80A 17.80A 18.00 -.40 18.40 2195 ---- ---- 17.50A 17.50A 17.80 -.30 18.10 2200 ---- ---- 17.30A 17.30A 17.50 -.40 17.90 1 2205 ---- ---- 17.00A 17.00A 17.30 -.30 17.60 2210 ---- ---- 16.80A 16.80A 17.00 -.40 17.40 2215 ---- ---- 16.60A 16.60A 16.80 -.40 17.20 2220 ---- ---- 16.30A 16.30A 16.50 -.40 16.90 2225 ---- ---- 16.10A 16.10A 16.30 -.40 16.70 2230 ---- ---- 15.90A 15.90A 16.10 -.40 16.50 2235 ---- ---- 15.70A 15.70A 15.90 -.30 16.20 2240 ---- ---- 15.50A 15.50A 15.60 -.40 16.00 2245 ---- ---- 15.30A 15.30A 15.40 -.40 15.80 2250 ---- ---- 15.10A 15.10A 15.20 -.40 15.60 2 2255 ---- ---- 14.90A 14.90A 15.00 -.40 15.40 2260 ---- ---- 14.70A 14.70A 14.80 -.40 15.20 2265 ---- ---- 14.50A 14.50A 14.60 -.40 15.00 2270 ---- ---- 14.30A 14.30A 14.40 -.40 14.80 2275 ---- ---- 14.10A 14.10A 14.20 -.40 14.60 2280 ---- ---- 13.90A 13.90A 14.00 -.40 14.40 2290 ---- ---- 13.50A 13.50A 13.60 -.40 14.00 2300 ---- ---- 13.20A 13.20A 13.30 -.30 13.60 43 35 2310 ---- ---- 12.90A 12.90A 12.90 -.40 13.30 2320 ---- ---- 12.50A 12.50A 12.60 -.30 12.90 2325 ---- ---- 12.40A 12.40A 12.40 -.40 12.80 2330 ---- ---- 12.20A 12.20A 12.20 -.40 12.60 2340 ---- ---- 11.90A 11.90A 11.90 -.40 12.30 2350 ---- ---- 11.60A 11.60A 11.60 -.40 12.00 2360 ---- ---- 11.30A 11.30A 11.30 -.40 11.70 2370 ---- ---- 11.10A 11.10A 11.10 -.30 11.40 2375 ---- ---- 10.90A 10.90A 10.90 -.40 11.30 2380 ---- ---- 10.80A 10.80A 10.80 -.30 11.10 2400 ---- ---- 10.30A 10.30A 10.30 -.30 10.60 5 2425 ---- ---- 9.70A 9.70A 9.60 -.40 10.00 2450 ---- ---- 9.20A 9.20A 9.10 -.30 9.40 45 2475 ---- ---- 8.60A 8.60A 8.50 -.40 8.90 2500 ---- ---- 8.20A 8.20A 8.10 -.30 8.40 5 2525 ---- ---- 7.80A 7.80A 7.60 -.40 8.00 2550 ---- ---- 7.30A 7.30A 7.20 -.30 7.50 2575 ---- ---- 6.90A 6.90A 6.80 -.30 7.10 2700 ---- ---- 5.40A 5.40A 5.30 -.30 5.60 125 OG AUG23 Gold Option CALL 1200 ---- 516.00B 507.30A 507.30A 511.60 -2.40 514.00 1225 ---- ---- ---- ---- 487.00 -2.40 489.40 1250 ---- 467.10B 458.60A 458.60A 462.60 -2.40 465.00 1275 ---- ---- ---- ---- 438.50 -2.40 440.90 2 1300 ---- 419.00B 410.70A 410.70A 414.60 -2.40 417.00 1325 ---- ---- ---- ---- 391.00 -2.30 393.30 1350 ---- 372.10B 364.10A 372.10B 367.80 -2.30 370.10 1375 ---- ---- ---- ---- 344.90 -2.20 347.10 1390 ---- 335.50B 327.80A 327.80A 331.40 -2.20 333.60 1400 ---- 326.50B 318.90A 318.90A 322.50 -2.20 324.70 1410 ---- 317.60B 310.10A 310.10A 313.70 -2.10 315.80 1420 ---- 308.80B 301.40A 301.40A 304.90 -2.10 307.00 1425 ---- 304.40B 297.00A 297.00A 300.60 -2.10 302.70 1430 ---- 300.10B 292.70A 292.70A 296.20 -2.10 298.30 1440 ---- 291.40B 284.20A 284.20A 287.60 -2.10 289.70 1450 ---- 282.90B 275.70A 275.70A 279.20 -2.00 281.20 2 1460 ---- 274.40B 267.40A 267.40A 270.80 -2.00 272.80 1470 ---- 266.00B 259.10A 259.10A 262.50 -2.00 264.50 1475 ---- 261.90B 255.10A 255.10A 258.40 -2.00 260.40 1480 ---- 257.80B 251.00A 251.00A 254.30 -2.00 256.30 1490 ---- 249.60B 243.00A 243.00A 246.30 -1.90 248.20 1495 ---- 245.60B 239.10A 239.10A 242.30 -2.00 244.30 1500 ---- 241.60B 235.10A 235.10A 238.30 -2.00 240.30 1505 ---- 237.60B 231.20A 231.20A 234.40 -2.00 236.40 1510 ---- 233.70B 227.40A 227.40A 230.50 -2.00 232.50 1515 ---- 229.80B 223.50A 223.50A 226.70 -1.90 228.60 1520 ---- 225.90B 219.70A 219.70A 222.90 -1.90 224.80 1525 ---- 222.10B 216.00A 216.00A 219.10 -1.90 221.00 1530 ---- 218.30B 212.30A 212.30A 215.30 -1.90 217.20 1535 ---- 214.50B 208.60A 208.60A 211.60 -1.90 213.50 1540 ---- 210.80B 204.90A 204.90A 207.90 -1.90 209.80 1545 ---- 207.10B 201.30A 201.30A 204.30 -1.80 206.10 1550 ---- 203.40B 197.70A 197.70A 200.70 -1.80 202.50 2 1555 ---- 199.80B 194.20A 194.20A 197.10 -1.90 199.00 1560 ---- 196.20B 190.70A 190.70A 193.60 -1.80 195.40 1565 ---- 192.70B 187.20A 187.20A 190.10 -1.80 191.90 1570 ---- 189.20B 183.80A 183.80A 186.60 -1.90 188.50 1575 ---- 185.70B 180.40A 180.40A 183.20 -1.80 185.00 1580 ---- 182.30B 177.10A 177.10A 179.90 -1.80 181.70 1585 ---- 178.90B 173.80A 173.80A 176.60 -1.70 178.30 1590 ---- 175.60B 170.60A 170.60A 173.30 -1.70 175.00 1595 ---- 172.30B 167.40A 167.40A 170.00 -1.80 171.80 1600 ---- 169.00B 164.20A 164.20A 166.90 -1.70 168.60 1605 ---- 165.80B 161.10A 161.10A 163.70 -1.70 165.40 1610 ---- 162.70B 158.00A 158.00A 160.60 -1.70 162.30 1615 ---- 159.50B 155.00A 155.00A 157.60 -1.60 159.20 1620 ---- 156.50B 152.00A 152.00A 154.50 -1.70 156.20 1625 ---- 153.40B 149.10A 149.10A 151.60 -1.60 153.20 1630 ---- 150.50B 146.20A 146.20A 148.70 -1.60 150.30 1635 ---- 147.50B 143.40A 143.40A 145.80 -1.60 147.40 1640 ---- 144.60B 140.60A 140.60A 142.90 -1.60 144.50 1645 ---- 141.80B 137.80A 137.80A 140.20 -1.50 141.70 1650 ---- 139.00B 135.10A 135.10A 137.40 -1.50 138.90 1655 ---- ---- 132.50A 132.50A 134.70 -1.50 136.20 1660 ---- ---- 129.80A 129.80A 132.10 -1.50 133.60 1665 ---- ---- 127.30A 127.30A 129.50 -1.40 130.90 1670 ---- ---- 124.80A 124.80A 126.90 -1.50 128.40 1675 ---- ---- 122.30A 122.30A 124.40 -1.40 125.80 1680 ---- ---- 119.90A 119.90A 122.00 -1.30 123.30 1685 ---- ---- 117.50A 117.50A 119.60 -1.30 120.90 1690 ---- ---- 115.10A 115.10A 117.20 -1.30 118.50 1695 ---- ---- 112.90A 112.90A 114.90 -1.30 116.20 1700 ---- ---- 110.60A 110.60A 112.60 -1.20 113.80 200 1705 ---- ---- 108.40A 108.40A 110.30 -1.30 111.60 1710 ---- ---- 106.30A 106.30A 108.10 -1.30 109.40 1715 ---- ---- 104.10A 104.10A 106.00 -1.20 107.20 1720 ---- ---- 102.10A 102.10A 103.90 -1.20 105.10 4 1725 ---- ---- 100.10A 100.10A 101.80 -1.20 103.00 1730 ---- ---- 98.10A 98.10A 99.80 -1.10 100.90 1735 ---- ---- 96.10A 96.10A 97.80 -1.10 98.90 1 1740 ---- ---- 94.30A 94.30A 95.90 -1.10 97.00 1745 ---- ---- 92.40A 92.40A 94.00 -1.10 95.10 1750 ---- ---- 90.60A 90.60A 92.10 -1.10 93.20 251 1755 ---- ---- 88.80A 88.80A 90.30 -1.00 91.30 1760 ---- ---- 87.10A 87.10A 88.50 -1.00 89.50 1765 ---- ---- 85.40A 85.40A 86.80 -1.00 87.80 1770 ---- ---- 83.70A 83.70A 85.10 -1.00 86.10 1775 ---- ---- 82.10A 82.10A 83.40 -1.00 84.40 810 1780 ---- ---- 80.50A 80.50A 81.80 -.90 82.70 1785 ---- ---- 79.00A 79.00A 80.20 -.90 81.10 1790 ---- ---- 77.50A 77.50A 78.70 -.90 79.60 1795 ---- ---- 76.00A 76.00A 77.10 -.90 78.00 1800 ---- ---- 74.60A 74.60A 75.70 -.90 76.60 8 1805 ---- ---- 73.20A 73.20A 74.20 -.90 75.10 1810 ---- ---- 71.80A 71.80A 72.80 -.90 73.70 1815 ---- ---- 70.50A 70.50A 71.40 -.90 72.30 1820 ---- ---- 69.10A 69.10A 70.10 -.80 70.90 1825 ---- ---- 67.90A 67.90A 68.70 -.90 69.60 1830 ---- ---- 66.60A 66.60A 67.50 -.80 68.30 1000 1835 ---- ---- 65.40A 65.40A 66.20 -.80 67.00 1840 ---- ---- 64.20A 64.20A 65.00 -.80 65.80 1845 ---- ---- 63.00A 63.00A 63.80 -.80 64.60 1850 ---- ---- 61.90A 61.90A 62.60 -.80 63.40 34 1855 ---- ---- 60.80A 60.80A 61.40 -.80 62.20 7 1860 ---- ---- 59.70A 59.70A 60.30 -.80 61.10 1865 ---- ---- 58.60A 58.60A 59.20 -.80 60.00 1870 ---- ---- 57.60A 57.60A 58.20 -.70 58.90 1875 ---- ---- 56.50A 56.50A 57.10 -.80 57.90 1880 ---- ---- 55.50A 55.50A 56.10 -.80 56.90 1885 ---- ---- 54.60A 54.60A 55.10 -.80 55.90 9 1890 ---- ---- 53.60A 53.60A 54.10 -.80 54.90 1895 ---- ---- 52.70A 52.70A 53.20 -.70 53.90 1900 ---- ---- 51.80A 51.80A 52.30 -.70 53.00 354 1905 ---- ---- 50.90A 50.90A 51.40 -.70 52.10 1910 ---- ---- 50.00A 50.00A 50.50 -.70 51.20 1915 ---- ---- 49.20A 49.20A 49.60 -.70 50.30 1920 ---- ---- 48.30A 48.30A 48.80 -.70 49.50 1925 ---- ---- 47.50A 47.50A 47.90 -.70 48.60 1930 ---- ---- 46.70A 46.70A 47.10 -.70 47.80 1935 ---- ---- 45.90A 45.90A 46.30 -.70 47.00 1940 ---- ---- 45.20A 45.20A 45.60 -.70 46.30 1945 ---- ---- 44.40A 44.40A 44.80 -.70 45.50 1950 ---- ---- 43.70A 43.70A 44.10 -.70 44.80 1955 ---- ---- 42.90A 42.90A 43.40 -.60 44.00 1960 ---- ---- 42.20A 42.20A 42.60 -.70 43.30 250 1965 ---- ---- 41.60A 41.60A 42.00 -.60 42.60 1970 ---- ---- 40.90A 40.90A 41.30 -.60 41.90 1975 ---- ---- 40.20A 40.20A 40.60 -.70 41.30 1980 ---- ---- 39.60A 39.60A 40.00 -.60 40.60 1985 ---- ---- 39.00A 39.00A 39.30 -.70 40.00 1990 ---- ---- 38.30A 38.30A 38.70 -.60 39.30 1995 ---- ---- 37.70A 37.70A 38.10 -.60 38.70 2000 ---- ---- 37.20A 37.20A 37.50 -.60 38.10 637 2005 ---- ---- 36.60A 36.60A 36.90 -.60 37.50 2010 ---- ---- 36.00A 36.00A 36.30 -.60 36.90 2015 ---- ---- 35.50A 35.50A 35.80 -.60 36.40 2020 ---- ---- 34.90A 34.90A 35.20 -.60 35.80 2025 ---- ---- 34.40A 34.40A 34.70 -.50 35.20 420 2030 ---- ---- 33.90A 33.90A 34.20 -.50 34.70 2035 ---- ---- 33.40A 33.40A 33.60 -.60 34.20 2040 ---- ---- 32.90A 32.90A 33.10 -.60 33.70 1 2045 ---- ---- 32.40A 32.40A 32.60 -.50 33.10 2050 ---- ---- 31.90A 31.90A 32.10 -.50 32.60 44 2055 ---- ---- 31.40A 31.40A 31.70 -.50 32.20 2060 ---- ---- 31.00A 31.00A 31.20 -.50 31.70 2065 ---- ---- 30.50A 30.50A 30.70 -.50 31.20 2070 ---- ---- 30.10A 30.10A 30.30 -.40 30.70 2075 ---- ---- 29.60A 29.60A 29.80 -.50 30.30 2080 ---- ---- 29.20A 29.20A 29.40 -.40 29.80 2085 ---- ---- 28.80A 28.80A 29.00 -.40 29.40 2090 ---- ---- 28.40A 28.40A 28.50 -.50 29.00 2095 ---- ---- 28.00A 28.00A 28.10 -.50 28.60 2100 ---- ---- 27.60A 27.60A 27.70 -.50 28.20 2105 ---- ---- 27.20A 27.20A 27.30 -.40 27.70 2110 ---- ---- 26.80A 26.80A 26.90 -.50 27.40 2115 ---- ---- 26.50A 26.50A 26.50 -.50 27.00 2120 ---- ---- 26.10A 26.10A 26.20 -.40 26.60 2125 ---- ---- 25.70A 25.70A 25.80 -.40 26.20 2130 ---- ---- 25.40A 25.40A 25.40 -.50 25.90 2135 ---- ---- 25.00A 25.00A 25.10 -.40 25.50 2140 ---- ---- 24.70A 24.70A 24.70 -.40 25.10 2145 ---- ---- 24.40A 24.40A 24.40 -.40 24.80 2150 ---- ---- 24.00A 24.00A 24.00 -.50 24.50 525 2155 ---- ---- 23.70A 23.70A 23.70 -.40 24.10 2160 ---- ---- 23.40A 23.40A 23.40 -.40 23.80 2165 ---- ---- 23.10A 23.10A 23.00 -.50 23.50 2170 ---- ---- 22.80A 22.80A 22.70 -.50 23.20 2175 ---- ---- 22.50A 22.50A 22.40 -.50 22.90 36 2180 ---- ---- 22.20A 22.20A 22.10 -.50 22.60 2185 ---- ---- 21.90A 21.90A 21.80 -.50 22.30 2190 ---- ---- 21.60A 21.60A 21.50 -.50 22.00 2195 ---- ---- 21.30A 21.30A 21.20 -.50 21.70 2200 ---- ---- 21.10A 21.10A 20.90 -.50 21.40 426 2205 ---- ---- 20.80A 20.80A 20.70 -.40 21.10 2210 ---- ---- 20.50A 20.50A 20.40 -.50 20.90 2215 ---- ---- 20.30A 20.30A 20.10 -.50 20.60 2220 ---- ---- 20.00A 20.00A 19.80 -.50 20.30 2225 ---- ---- 19.80A 19.80A 19.60 -.50 20.10 2230 ---- ---- 19.50A 19.50A 19.30 -.50 19.80 2235 ---- ---- 19.30A 19.30A 19.10 -.50 19.60 2240 ---- ---- 19.00A 19.00A 18.80 -.50 19.30 2245 ---- ---- 18.80A 18.80A 18.60 -.50 19.10 2250 ---- ---- 18.60A 18.60A 18.40 -.40 18.80 2255 ---- ---- 18.30A 18.30A 18.10 -.50 18.60 2260 ---- ---- 18.10A 18.10A 17.90 -.50 18.40 2265 ---- ---- 17.90A 17.90A 17.70 -.40 18.10 2270 ---- ---- 17.70A 17.70A 17.50 -.40 17.90 2275 ---- ---- 17.40A 17.40A 17.20 -.50 17.70 2280 ---- ---- 17.20A 17.20A 17.00 -.50 17.50 2290 ---- ---- 16.80A 16.80A 16.60 -.40 17.00 2300 ---- ---- 16.40A 16.40A 16.20 -.40 16.60 39 2310 ---- ---- 16.00A 16.00A 15.80 -.40 16.20 2320 ---- ---- 15.70A 15.70A 15.50 -.30 15.80 2325 ---- ---- 15.50A 15.50A 15.30 -.30 15.60 2330 ---- ---- 15.30A 15.30A 15.10 -.40 15.50 2340 ---- ---- 15.00A 15.00A 14.70 -.40 15.10 2350 ---- ---- 14.60A 14.60A 14.40 -.30 14.70 2360 ---- ---- 14.30A 14.30A 14.10 -.30 14.40 2370 ---- ---- 14.00A 14.00A 13.80 -.30 14.10 2375 ---- ---- 13.80A 13.80A 13.60 -.30 13.90 2380 ---- ---- ---- ---- 13.40 -.30 13.70 2400 ---- ---- ---- ---- 12.80 -.30 13.10 1 2425 ---- ---- ---- ---- 12.10 -.30 12.40 2450 ---- ---- ---- ---- 11.50 -.20 11.70 2475 ---- ---- ---- ---- 10.80 -.30 11.10 2500 ---- ---- ---- ---- 10.30 -.30 10.60 27 2525 ---- ---- ---- ---- 9.70 -.30 10.00 2550 ---- ---- ---- ---- 9.20 -.30 9.50 2575 ---- ---- ---- ---- 8.70 -.40 9.10 825 2600 ---- ---- ---- ---- 8.30 -.30 8.60 3000 ---- ---- ---- ---- 4.20 -.10 4.30 900 4000 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 2 OG SEP23 Gold Option CALL 1200 ---- 530.00B 522.60A 522.60A 526.10 -2.60 528.70 1225 ---- ---- ---- ---- 501.50 -2.60 504.10 1250 ---- 481.20B 474.10A 474.10A 477.10 -2.70 479.80 1275 ---- ---- ---- ---- 453.10 -2.60 455.70 1300 ---- 433.20B 426.40A 426.40A 429.30 -2.60 431.90 1325 ---- ---- ---- ---- 405.80 -2.60 408.40 1350 ---- 386.40B 380.00A 380.00A 382.70 -2.50 385.20 1375 ---- ---- 357.40A 357.40A 360.00 -2.40 362.40 1400 ---- 341.10B 335.20A 335.20A 337.60 -2.50 340.10 1410 ---- 332.20B 326.50A 326.50A 328.80 -2.40 331.20 1420 ---- 323.40B 317.80A 317.80A 320.10 -2.40 322.50 1425 ---- 319.10B 313.50A 313.50A 315.80 -2.40 318.20 1430 ---- 314.70B 309.20A 309.20A 311.50 -2.30 313.80 1440 ---- 306.10B 300.70A 300.70A 303.00 -2.30 305.30 1450 ---- 297.60B 292.30A 292.30A 294.50 -2.30 296.80 1460 ---- 289.10B 284.00A 284.00A 286.20 -2.20 288.40 1470 ---- 280.80B 275.80A 275.80A 278.00 -2.20 280.20 1475 ---- 276.70B 271.80A 271.80A 273.90 -2.20 276.10 1480 ---- 272.60B 267.80A 267.80A 269.80 -2.20 272.00 1490 ---- 264.40B 259.80A 259.80A 261.80 -2.20 264.00 1500 ---- 256.40B 251.90A 251.90A 253.90 -2.10 256.00 1505 ---- 252.40B 248.00A 248.00A 250.00 -2.10 252.10 1510 ---- 248.50B 244.20A 244.20A 246.10 -2.10 248.20 1515 ---- 244.60B 240.40A 240.40A 242.30 -2.00 244.30 1520 ---- 240.70B 236.60A 236.60A 238.40 -2.10 240.50 1525 ---- 236.90B 232.80A 232.80A 234.60 -2.10 236.70 1530 ---- 233.00B 229.10A 229.10A 230.90 -2.00 232.90 1535 ---- 229.30B 225.40A 225.40A 227.20 -2.00 229.20 1540 ---- ---- 221.70A 221.70A 223.50 -2.00 225.50 1545 ---- ---- 218.10A 218.10A 219.80 -2.00 221.80 1550 ---- ---- 214.50A 214.50A 216.20 -2.00 218.20 1555 ---- ---- 211.00A 211.00A 212.60 -2.00 214.60 1560 ---- ---- 207.50A 207.50A 209.10 -1.90 211.00 1565 ---- ---- 204.00A 204.00A 205.50 -2.00 207.50 1570 ---- ---- 200.60A 200.60A 202.10 -1.90 204.00 1575 ---- ---- 197.20A 197.20A 198.60 -1.90 200.50 1580 ---- ---- 193.80A 193.80A 195.20 -1.90 197.10 1585 ---- ---- 190.50A 190.50A 191.90 -1.90 193.80 1590 ---- ---- 187.20A 187.20A 188.60 -1.80 190.40 1595 ---- ---- 184.00A 184.00A 185.30 -1.80 187.10 1600 ---- ---- 180.80A 180.80A 182.00 -1.90 183.90 1605 ---- ---- 177.70A 177.70A 178.80 -1.90 180.70 1610 ---- ---- 174.60A 174.60A 175.70 -1.80 177.50 1615 ---- ---- 171.50A 171.50A 172.60 -1.80 174.40 1620 ---- ---- 168.50A 168.50A 169.50 -1.80 171.30 1625 ---- ---- 165.50A 165.50A 166.50 -1.80 168.30 1630 ---- ---- 162.50A 162.50A 163.50 -1.80 165.30 1635 ---- ---- 159.70A 159.70A 160.60 -1.70 162.30 1640 ---- ---- 156.80A 156.80A 157.70 -1.70 159.40 1645 ---- ---- 154.00A 154.00A 154.80 -1.70 156.50 1650 ---- ---- 151.20A 151.20A 152.00 -1.70 153.70 1655 ---- ---- 148.50A 148.50A 149.30 -1.60 150.90 1660 ---- ---- 145.80A 145.80A 146.60 -1.60 148.20 1665 ---- ---- 143.20A 143.20A 143.90 -1.60 145.50 1670 ---- ---- 140.60A 140.60A 141.30 -1.60 142.90 1675 ---- ---- 138.10A 138.10A 138.70 -1.60 140.30 1680 ---- ---- 135.60A 135.60A 136.20 -1.60 137.80 1685 ---- ---- 133.10A 133.10A 133.70 -1.60 135.30 1690 ---- ---- 130.70A 130.70A 131.30 -1.50 132.80 1695 ---- ---- 128.30A 128.30A 128.90 -1.50 130.40 1700 ---- ---- 126.00A 126.00A 126.50 -1.60 128.10 2 2 1705 ---- ---- 123.70A 123.70A 124.20 -1.50 125.70 1710 ---- ---- 121.40A 121.40A 121.90 -1.60 123.50 1715 ---- ---- 119.20A 119.20A 119.70 -1.50 121.20 1720 ---- ---- 117.10A 117.10A 117.50 -1.50 119.00 1725 ---- ---- 114.90A 114.90A 115.40 -1.50 116.90 1730 ---- ---- 112.80A 112.80A 113.30 -1.40 114.70 1735 ---- ---- 110.80A 110.80A 111.20 -1.50 112.70 1740 ---- ---- 108.80A 108.80A 109.20 -1.40 110.60 1745 ---- ---- 106.80A 106.80A 107.20 -1.40 108.60 1750 ---- ---- 104.90A 104.90A 105.20 -1.40 106.60 1755 ---- ---- 103.00A 103.00A 103.30 -1.40 104.70 1760 ---- ---- 101.20A 101.20A 101.50 -1.30 102.80 1765 ---- ---- 99.40A 99.40A 99.60 -1.30 100.90 1770 ---- ---- 97.60A 97.60A 97.80 -1.30 99.10 1775 ---- ---- 95.90A 95.90A 96.00 -1.30 97.30 1780 ---- ---- 94.20A 94.20A 94.30 -1.20 95.50 1785 ---- ---- 92.50A 92.50A 92.60 -1.20 93.80 16 1790 ---- ---- 90.90A 90.90A 90.90 -1.20 92.10 1795 ---- ---- 89.30A 89.30A 89.30 -1.20 90.50 1800 ---- ---- 87.70A 87.70A 87.70 -1.20 88.90 2000 1805 ---- ---- 86.20A 86.20A 86.10 -1.20 87.30 1810 ---- ---- 84.70A 84.70A 84.60 -1.10 85.70 1815 ---- ---- 83.20A 83.20A 83.10 -1.10 84.20 1820 ---- ---- 81.80A 81.80A 81.70 -1.10 82.80 1825 ---- ---- 80.40A 80.40A 80.20 -1.10 81.30 1830 ---- ---- 79.00A 79.00A 78.80 -1.10 79.90 1835 ---- ---- 77.70A 77.70A 77.50 -1.00 78.50 1840 ---- ---- 76.30A 76.30A 76.10 -1.10 77.20 1845 ---- ---- 75.10A 75.10A 74.80 -1.10 75.90 1850 ---- ---- 73.80A 73.80A 73.50 -1.10 74.60 1855 ---- ---- 72.60A 72.60A 72.30 -1.00 73.30 1860 ---- ---- 71.40A 71.40A 71.10 -1.00 72.10 1865 ---- ---- 70.20A 70.20A 69.90 -.90 70.80 1870 ---- ---- 69.00A 69.00A 68.70 -.90 69.60 1875 ---- ---- 67.90A 67.90A 67.50 -1.00 68.50 1880 ---- ---- 66.80A 66.80A 66.40 -.90 67.30 1885 ---- ---- 65.70A 65.70A 65.30 -.90 66.20 1890 ---- ---- 64.60A 64.60A 64.20 -.90 65.10 1895 ---- ---- 63.60A 63.60A 63.20 -.80 64.00 1900 ---- ---- 62.60A 62.60A 62.10 -.80 62.90 1905 ---- ---- 61.60A 61.60A 61.10 -.80 61.90 1910 ---- ---- 60.60A 60.60A 60.10 -.80 60.90 1915 ---- ---- 59.60A 59.60A 59.20 -.70 59.90 1920 ---- ---- 58.70A 58.70A 58.20 -.80 59.00 1925 ---- ---- 57.80A 57.80A 57.30 -.70 58.00 1930 ---- ---- 56.90A 56.90A 56.40 -.70 57.10 1935 ---- ---- 56.00A 56.00A 55.50 -.70 56.20 1940 ---- ---- 55.10A 55.10A 54.60 -.70 55.30 1945 ---- ---- 54.30A 54.30A 53.80 -.60 54.40 1950 ---- ---- 53.40A 53.40A 52.90 -.70 53.60 1955 ---- ---- 52.60A 52.60A 52.10 -.70 52.80 1960 ---- ---- 51.80A 51.80A 51.30 -.70 52.00 1965 ---- ---- 51.10A 51.10A 50.50 -.70 51.20 1970 ---- ---- 50.30A 50.30A 49.70 -.70 50.40 1975 ---- ---- 49.50A 49.50A 49.00 -.60 49.60 750 1980 ---- ---- 48.80A 48.80A 48.20 -.70 48.90 1985 ---- ---- 48.10A 48.10A 47.50 -.70 48.20 1990 ---- ---- 47.30A 47.30A 46.80 -.60 47.40 1995 ---- ---- 46.60A 46.60A 46.10 -.60 46.70 2000 ---- ---- 45.90A 45.90A 45.40 -.60 46.00 5400 2005 ---- ---- 45.20A 45.20A 44.70 -.70 45.40 2010 ---- ---- 44.60A 44.60A 44.10 -.60 44.70 2015 ---- ---- 43.90A 43.90A 43.40 -.70 44.10 2020 ---- ---- 43.30A 43.30A 42.80 -.60 43.40 2025 ---- ---- 42.70A 42.70A 42.20 -.60 42.80 2030 ---- ---- 42.10A 42.10A 41.60 -.60 42.20 2035 ---- ---- 41.50A 41.50A 41.00 -.60 41.60 2040 ---- ---- 40.90A 40.90A 40.40 -.60 41.00 16 2045 ---- ---- ---- ---- 39.80 -.60 40.40 2050 ---- ---- ---- ---- 39.20 -.60 39.80 2055 ---- ---- ---- ---- 38.70 -.60 39.30 2060 ---- ---- ---- ---- 38.10 -.60 38.70 2065 ---- ---- ---- ---- 37.60 -.60 38.20 2070 ---- ---- ---- ---- 37.00 -.60 37.60 2075 ---- ---- ---- ---- 36.50 -.60 37.10 2080 ---- ---- ---- ---- 36.00 -.60 36.60 2085 ---- ---- ---- ---- 35.50 -.60 36.10 2090 ---- ---- ---- ---- 35.00 -.60 35.60 2095 ---- ---- ---- ---- 34.50 -.60 35.10 2100 ---- ---- ---- ---- 34.10 -.50 34.60 1 2105 ---- ---- ---- ---- 33.60 -.50 34.10 2110 ---- ---- ---- ---- 33.20 -.50 33.70 2115 ---- ---- ---- ---- 32.70 -.50 33.20 2120 ---- ---- ---- ---- 32.30 -.50 32.80 2125 ---- ---- ---- ---- 31.80 -.50 32.30 2130 ---- ---- ---- ---- 31.40 -.50 31.90 2135 ---- ---- ---- ---- 31.00 -.50 31.50 2140 ---- ---- ---- ---- 30.60 -.50 31.10 2145 ---- ---- ---- ---- 30.20 -.50 30.70 2150 ---- ---- ---- ---- 29.80 -.50 30.30 2155 ---- ---- ---- ---- 29.40 -.50 29.90 2160 ---- ---- ---- ---- 29.10 -.40 29.50 2165 ---- ---- ---- ---- 28.70 -.40 29.10 2170 ---- ---- ---- ---- 28.30 -.50 28.80 2175 ---- ---- ---- ---- 28.00 -.40 28.40 2180 ---- ---- ---- ---- 27.60 -.50 28.10 2185 ---- ---- ---- ---- 27.30 -.40 27.70 2190 ---- ---- ---- ---- 26.90 -.50 27.40 2195 ---- ---- ---- ---- 26.60 -.40 27.00 2200 ---- ---- ---- ---- 26.30 -.40 26.70 2205 ---- ---- ---- ---- 25.90 -.50 26.40 2210 ---- ---- ---- ---- 25.60 -.40 26.00 2215 ---- ---- ---- ---- 25.30 -.40 25.70 2220 ---- ---- ---- ---- 25.00 -.40 25.40 2225 ---- ---- ---- ---- 24.70 -.40 25.10 2230 ---- ---- ---- ---- 24.40 -.40 24.80 2235 ---- ---- ---- ---- 24.10 -.40 24.50 2240 ---- ---- ---- ---- 23.80 -.40 24.20 2245 ---- ---- ---- ---- 23.50 -.50 24.00 2250 ---- ---- ---- ---- 23.20 -.50 23.70 2255 ---- ---- ---- ---- 22.90 -.50 23.40 2260 ---- ---- ---- ---- 22.70 -.40 23.10 2265 ---- ---- ---- ---- 22.40 -.50 22.90 2270 ---- ---- ---- ---- 22.10 -.50 22.60 2275 ---- ---- ---- ---- 21.90 -.50 22.40 2280 ---- ---- ---- ---- 21.60 -.50 22.10 2290 ---- ---- ---- ---- 21.10 -.50 21.60 2300 ---- ---- ---- ---- 20.60 -.60 21.20 4 2310 ---- ---- ---- ---- 20.10 -.60 20.70 2320 ---- ---- ---- ---- 19.70 -.60 20.30 2325 ---- ---- ---- ---- 19.40 -.70 20.10 2330 ---- ---- ---- ---- 19.20 -.60 19.80 2340 ---- ---- ---- ---- 18.80 -.60 19.40 2350 ---- ---- ---- ---- 18.40 -.60 19.00 2360 ---- ---- ---- ---- 17.90 -.70 18.60 2370 ---- ---- ---- ---- 17.50 -.80 18.30 2375 ---- ---- ---- ---- 17.30 -.80 18.10 2380 ---- ---- ---- ---- 17.20 -.70 17.90 2400 ---- ---- ---- ---- 16.40 -.80 17.20 2425 ---- ---- ---- ---- 15.60 -.80 16.40 2450 ---- ---- ---- ---- 14.80 -.90 15.70 2475 ---- ---- ---- ---- 14.00 -1.00 15.00 2490 ---- ---- ---- ---- 13.60 -1.00 14.60 2500 ---- ---- ---- ---- 13.30 -1.10 14.40 2525 ---- ---- 13.70A 13.70A 12.70 -1.10 13.80 2550 ---- ---- 13.10A 13.10A 12.10 -1.20 13.30 2575 ---- ---- 12.60A 12.60A 11.60 -1.20 12.80 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 525.90 -2.70 528.60 1225 ---- ---- ---- ---- 501.00 -2.60 503.60 1250 ---- ---- ---- ---- 476.40 -2.60 479.00 1275 ---- ---- ---- ---- 452.30 -2.60 454.90 1300 ---- ---- ---- ---- 428.70 -2.50 431.20 1325 ---- ---- ---- ---- 405.50 -2.50 408.00 1350 ---- ---- ---- ---- 382.80 -2.50 385.30 1375 ---- ---- ---- ---- 360.60 -2.50 363.10 1400 ---- ---- ---- ---- 338.90 -2.50 341.40 1410 ---- ---- ---- ---- 330.40 -2.50 332.90 1420 ---- ---- ---- ---- 321.90 -2.60 324.50 1425 ---- ---- ---- ---- 317.80 -2.50 320.30 1430 ---- ---- ---- ---- 313.60 -2.50 316.10 1440 ---- ---- ---- ---- 305.30 -2.60 307.90 1450 ---- ---- ---- ---- 297.20 -2.50 299.70 1460 ---- ---- ---- ---- 289.10 -2.50 291.60 1470 ---- ---- ---- ---- 281.10 -2.60 283.70 1475 ---- ---- ---- ---- 277.20 -2.50 279.70 1480 ---- ---- ---- ---- 273.30 -2.50 275.80 1490 ---- ---- ---- ---- 265.50 -2.50 268.00 1500 ---- ---- ---- ---- 257.90 -2.50 260.40 1505 ---- ---- ---- ---- 254.10 -2.50 256.60 1510 ---- ---- ---- ---- 250.30 -2.50 252.80 1515 ---- ---- ---- ---- 246.60 -2.50 249.10 1520 ---- ---- ---- ---- 242.90 -2.50 245.40 1525 ---- ---- ---- ---- 239.20 -2.50 241.70 1530 ---- ---- ---- ---- 235.60 -2.40 238.00 1535 ---- ---- ---- ---- 232.00 -2.40 234.40 1540 ---- ---- ---- ---- 228.40 -2.40 230.80 1545 ---- ---- ---- ---- 224.90 -2.30 227.20 1550 ---- ---- ---- ---- 221.40 -2.30 223.70 1555 ---- ---- ---- ---- 217.90 -2.20 220.10 1560 ---- ---- ---- ---- 214.40 -2.30 216.70 1565 ---- ---- ---- ---- 211.00 -2.20 213.20 1570 ---- ---- ---- ---- 207.60 -2.20 209.80 1575 ---- ---- ---- ---- 204.30 -2.10 206.40 1580 ---- ---- ---- ---- 200.90 -2.20 203.10 1585 ---- ---- ---- ---- 197.70 -2.10 199.80 1590 ---- ---- ---- ---- 194.40 -2.10 196.50 1595 ---- ---- ---- ---- 191.20 -2.10 193.30 1600 ---- ---- ---- ---- 188.00 -2.10 190.10 1605 ---- ---- ---- ---- 184.90 -2.10 187.00 1610 ---- ---- ---- ---- 181.80 -2.10 183.90 1615 ---- ---- ---- ---- 178.70 -2.10 180.80 1620 ---- ---- ---- ---- 175.70 -2.10 177.80 1625 ---- ---- ---- ---- 172.70 -2.10 174.80 1630 ---- ---- ---- ---- 169.70 -2.10 171.80 1635 ---- ---- ---- ---- 166.80 -2.10 168.90 1640 ---- ---- ---- ---- 163.90 -2.10 166.00 1645 ---- ---- ---- ---- 161.10 -2.10 163.20 1650 ---- ---- ---- ---- 158.30 -2.10 160.40 1655 ---- ---- ---- ---- 155.60 -2.10 157.70 1660 ---- ---- ---- ---- 152.90 -2.10 155.00 1665 ---- ---- ---- ---- 150.20 -2.10 152.30 1670 ---- ---- ---- ---- 147.60 -2.10 149.70 1675 ---- ---- ---- ---- 145.00 -2.10 147.10 1680 ---- ---- ---- ---- 142.50 -2.00 144.50 1685 ---- ---- ---- ---- 140.00 -2.00 142.00 1690 ---- ---- ---- ---- 137.50 -2.00 139.50 1695 ---- ---- ---- ---- 135.10 -2.00 137.10 1700 ---- ---- ---- ---- 132.80 -1.90 134.70 1705 ---- ---- ---- ---- 130.50 -1.80 132.30 1710 ---- ---- ---- ---- 128.20 -1.80 130.00 1715 ---- ---- ---- ---- 126.00 -1.80 127.80 1720 ---- ---- ---- ---- 123.80 -1.80 125.60 1725 ---- ---- ---- ---- 121.70 -1.70 123.40 1730 ---- ---- ---- ---- 119.60 -1.60 121.20 1735 ---- ---- ---- ---- 117.60 -1.50 119.10 1740 ---- ---- ---- ---- 115.60 -1.50 117.10 1745 ---- ---- ---- ---- 113.60 -1.40 115.00 1750 ---- ---- ---- ---- 111.70 -1.30 113.00 1755 ---- ---- ---- ---- 109.80 -1.20 111.00 1760 ---- ---- ---- ---- 107.90 -1.20 109.10 1765 ---- ---- ---- ---- 106.10 -1.10 107.20 1770 ---- ---- ---- ---- 104.30 -1.00 105.30 1775 ---- ---- ---- ---- 102.60 -.90 103.50 1780 ---- ---- ---- ---- 100.80 -.90 101.70 1785 ---- ---- ---- ---- 99.10 -.80 99.90 1790 ---- ---- ---- ---- 97.50 -.70 98.20 1795 ---- ---- ---- ---- 95.90 -.60 96.50 1800 ---- ---- ---- ---- 94.30 -.60 94.90 23 1805 ---- ---- ---- ---- 92.70 -.60 93.30 1810 ---- ---- ---- ---- 91.20 -.50 91.70 1815 ---- ---- ---- ---- 89.70 -.40 90.10 1820 ---- ---- ---- ---- 88.20 -.40 88.60 1825 ---- ---- ---- ---- 86.70 -.40 87.10 1830 ---- ---- ---- ---- 85.30 -.40 85.70 1835 ---- ---- ---- ---- 83.90 -.40 84.30 1840 ---- ---- ---- ---- 82.50 -.40 82.90 1845 ---- ---- ---- ---- 81.20 -.30 81.50 1850 ---- ---- ---- ---- 79.80 -.40 80.20 1855 ---- ---- ---- ---- 78.50 -.30 78.80 1860 ---- ---- ---- ---- 77.20 -.30 77.50 1865 ---- ---- ---- ---- 76.00 -.20 76.20 1870 ---- ---- ---- ---- 74.80 -.20 75.00 1875 ---- ---- ---- ---- 73.50 -.30 73.80 1880 ---- ---- ---- ---- 72.40 -.20 72.60 1885 ---- ---- ---- ---- 71.20 -.20 71.40 1890 ---- ---- ---- ---- 70.00 -.20 70.20 1895 ---- ---- ---- ---- 68.90 -.20 69.10 1900 ---- ---- ---- ---- 67.80 -.20 68.00 14 1905 ---- ---- ---- ---- 66.70 -.20 66.90 1910 ---- ---- ---- ---- 65.70 -.20 65.90 1915 ---- ---- ---- ---- 64.60 -.20 64.80 1920 ---- ---- ---- ---- 63.60 -.20 63.80 1925 ---- ---- ---- ---- 62.60 -.20 62.80 1930 ---- ---- ---- ---- 61.60 -.30 61.90 1935 ---- ---- ---- ---- 60.70 -.20 60.90 1940 ---- ---- ---- ---- 59.70 -.30 60.00 1945 ---- ---- ---- ---- 58.80 -.20 59.00 1950 ---- ---- ---- ---- 57.90 -.20 58.10 1955 ---- ---- ---- ---- 57.00 -.30 57.30 1960 ---- ---- ---- ---- 56.10 -.30 56.40 1965 ---- ---- ---- ---- 55.30 -.20 55.50 1970 ---- ---- ---- ---- 54.40 -.30 54.70 1975 ---- ---- ---- ---- 53.60 -.30 53.90 1980 ---- ---- ---- ---- 52.80 -.30 53.10 1985 ---- ---- ---- ---- 52.00 -.30 52.30 1990 ---- ---- ---- ---- 51.20 -.30 51.50 1995 ---- ---- ---- ---- 50.50 -.30 50.80 2000 ---- ---- ---- ---- 49.70 -.30 50.00 2005 ---- ---- ---- ---- 49.00 -.30 49.30 2010 ---- ---- ---- ---- 48.30 -.30 48.60 2015 ---- ---- ---- ---- 47.60 -.40 48.00 2020 ---- ---- ---- ---- 46.90 -.40 47.30 2025 ---- ---- ---- ---- 46.20 -.50 46.70 2030 ---- ---- ---- ---- 45.60 -.40 46.00 2035 ---- ---- ---- ---- 44.90 -.50 45.40 2040 ---- ---- ---- ---- 44.30 -.50 44.80 2045 ---- ---- ---- ---- 43.70 -.50 44.20 2050 ---- ---- ---- ---- 43.10 -.50 43.60 2055 ---- ---- ---- ---- 42.50 -.50 43.00 2060 ---- ---- ---- ---- 41.90 -.50 42.40 2065 ---- ---- ---- ---- 41.40 -.40 41.80 2070 ---- ---- ---- ---- 40.80 -.40 41.20 2075 ---- ---- ---- ---- 40.30 -.30 40.60 2080 ---- ---- ---- ---- 39.70 -.40 40.10 2085 ---- ---- ---- ---- 39.20 -.30 39.50 2090 ---- ---- ---- ---- 38.70 -.30 39.00 2095 ---- ---- ---- ---- 38.20 -.20 38.40 2100 ---- ---- ---- ---- 37.70 -.20 37.90 23 2105 ---- ---- ---- ---- 37.20 -.20 37.40 2110 ---- ---- ---- ---- 36.70 -.20 36.90 2115 ---- ---- ---- ---- 36.20 -.20 36.40 2120 ---- ---- ---- ---- 35.80 -.10 35.90 2125 ---- ---- ---- ---- 35.30 -.20 35.50 2130 ---- ---- ---- ---- 34.90 -.10 35.00 2135 ---- ---- ---- ---- 34.50 UNCH 34.50 2140 ---- ---- ---- ---- 34.00 -.10 34.10 2145 ---- ---- ---- ---- 33.60 -.10 33.70 2150 ---- ---- ---- ---- 33.20 UNCH 33.20 2155 ---- ---- ---- ---- 32.80 UNCH 32.80 2160 ---- ---- ---- ---- 32.40 UNCH 32.40 2165 ---- ---- ---- ---- 32.00 UNCH 32.00 2170 ---- ---- ---- ---- 31.60 UNCH 31.60 2175 ---- ---- ---- ---- 31.20 UNCH 31.20 2180 ---- ---- ---- ---- 30.80 UNCH 30.80 2185 ---- ---- ---- ---- 30.50 UNCH 30.50 2190 ---- ---- ---- ---- 30.10 UNCH 30.10 2195 ---- ---- ---- ---- 29.80 +.10 29.70 2200 ---- ---- ---- ---- 29.40 UNCH 29.40 14 2205 ---- ---- ---- ---- 29.10 +.10 29.00 2210 ---- ---- ---- ---- 28.70 UNCH 28.70 2215 ---- ---- ---- ---- 28.40 +.10 28.30 2220 ---- ---- ---- ---- 28.00 UNCH 28.00 2225 ---- ---- ---- ---- 27.70 UNCH 27.70 2230 ---- ---- ---- ---- 27.40 +.10 27.30 2235 ---- ---- ---- ---- 27.10 +.10 27.00 2240 ---- ---- ---- ---- 26.80 +.10 26.70 2245 ---- ---- ---- ---- 26.50 +.10 26.40 2250 ---- ---- ---- ---- 26.20 +.10 26.10 2255 ---- ---- ---- ---- 25.90 +.10 25.80 2260 ---- ---- ---- ---- 25.60 +.10 25.50 2265 ---- ---- ---- ---- 25.30 +.10 25.20 2270 ---- ---- ---- ---- 25.00 UNCH 25.00 2275 ---- ---- ---- ---- 24.70 UNCH 24.70 2280 ---- ---- ---- ---- 24.40 UNCH 24.40 2290 ---- ---- ---- ---- 23.90 UNCH 23.90 2300 ---- ---- ---- ---- 23.40 UNCH 23.40 2 2310 ---- ---- ---- ---- 22.90 UNCH 22.90 2320 ---- ---- ---- ---- 22.40 UNCH 22.40 2325 ---- ---- ---- ---- 22.10 UNCH 22.10 2330 ---- ---- ---- ---- 21.90 UNCH 21.90 2340 ---- ---- ---- ---- 21.40 -.10 21.50 2350 ---- ---- ---- ---- 21.00 UNCH 21.00 2360 ---- ---- ---- ---- 20.50 -.10 20.60 2370 ---- ---- ---- ---- 20.10 -.10 20.20 2375 ---- ---- ---- ---- 19.90 -.10 20.00 2380 ---- ---- ---- ---- 19.70 -.10 19.80 2400 ---- ---- ---- ---- 18.90 -.10 19.00 2425 ---- ---- ---- ---- 18.00 -.20 18.20 2450 ---- ---- ---- ---- 17.20 -.10 17.30 2475 ---- ---- ---- ---- 16.40 -.20 16.60 2500 ---- ---- ---- ---- 15.70 -.20 15.90 2525 ---- ---- ---- ---- 15.00 -.20 15.20 2550 ---- ---- ---- ---- 14.40 -.20 14.60 2575 ---- ---- ---- ---- 13.80 -.30 14.10 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 515.50 -2.40 517.90 1250 ---- ---- ---- ---- 491.10 -2.30 493.40 1275 ---- ---- ---- ---- 467.10 -2.20 469.30 1300 ---- ---- ---- ---- 443.60 -2.10 445.70 1325 ---- ---- ---- ---- 420.50 -2.10 422.60 1350 ---- ---- ---- ---- 397.90 -2.10 400.00 1375 ---- ---- ---- ---- 375.70 -2.10 377.80 1400 ---- ---- ---- ---- 354.10 -2.10 356.20 1420 ---- ---- ---- ---- 337.10 -2.20 339.30 1425 ---- ---- ---- ---- 332.90 -2.20 335.10 1430 ---- ---- ---- ---- 328.80 -2.10 330.90 1440 ---- ---- ---- ---- 320.50 -2.20 322.70 1450 ---- ---- ---- ---- 312.30 -2.20 314.50 1460 ---- ---- ---- ---- 304.30 -2.20 306.50 1470 ---- ---- ---- ---- 296.30 -2.20 298.50 1475 ---- ---- ---- ---- 292.30 -2.30 294.60 1480 ---- ---- ---- ---- 288.40 -2.30 290.70 1490 ---- ---- ---- ---- 280.60 -2.30 282.90 1500 ---- ---- ---- ---- 272.90 -2.30 275.20 1510 ---- ---- ---- ---- 265.30 -2.30 267.60 1515 ---- ---- ---- ---- 261.50 -2.40 263.90 1520 ---- ---- ---- ---- 257.80 -2.40 260.20 1525 ---- ---- ---- ---- 254.10 -2.40 256.50 1530 ---- ---- ---- ---- 250.40 -2.40 252.80 1535 ---- ---- ---- ---- 246.80 -2.40 249.20 1540 ---- ---- ---- ---- 243.20 -2.30 245.50 1545 ---- ---- ---- ---- 239.60 -2.30 241.90 1550 ---- ---- ---- ---- 236.00 -2.40 238.40 1555 ---- ---- ---- ---- 232.50 -2.30 234.80 1560 ---- ---- ---- ---- 229.00 -2.30 231.30 1565 ---- ---- ---- ---- 225.60 -2.20 227.80 1570 ---- ---- ---- ---- 222.10 -2.30 224.40 1575 ---- ---- ---- ---- 218.70 -2.30 221.00 1580 ---- ---- ---- ---- 215.40 -2.20 217.60 1585 ---- ---- ---- ---- 212.10 -2.10 214.20 1590 ---- ---- ---- ---- 208.80 -2.10 210.90 1595 ---- ---- ---- ---- 205.50 -2.10 207.60 1600 ---- ---- ---- ---- 202.30 -2.10 204.40 1605 ---- ---- ---- ---- 199.10 -2.00 201.10 1610 ---- ---- ---- ---- 195.90 -2.10 198.00 1615 ---- ---- ---- ---- 192.80 -2.00 194.80 1620 ---- ---- ---- ---- 189.80 -1.90 191.70 1625 ---- ---- ---- ---- 186.70 -1.90 188.60 1630 ---- ---- ---- ---- 183.70 -1.90 185.60 1635 ---- ---- ---- ---- 180.80 -1.80 182.60 1640 ---- ---- ---- ---- 177.80 -1.90 179.70 1645 ---- ---- ---- ---- 175.00 -1.80 176.80 1650 ---- ---- ---- ---- 172.10 -1.80 173.90 1655 ---- ---- ---- ---- 169.30 -1.80 171.10 1660 ---- ---- ---- ---- 166.50 -1.80 168.30 1665 ---- ---- ---- ---- 163.80 -1.70 165.50 1670 ---- ---- ---- ---- 161.10 -1.70 162.80 1675 ---- ---- ---- ---- 158.50 -1.70 160.20 1680 ---- ---- ---- ---- 155.80 -1.80 157.60 1685 ---- ---- ---- ---- 153.30 -1.70 155.00 1690 ---- ---- ---- ---- 150.70 -1.80 152.50 1695 ---- ---- ---- ---- 148.20 -1.80 150.00 1700 ---- ---- ---- ---- 145.80 -1.70 147.50 1705 ---- ---- ---- ---- 143.30 -1.80 145.10 1710 ---- ---- ---- ---- 141.00 -1.70 142.70 1715 ---- ---- ---- ---- 138.60 -1.80 140.40 1720 ---- ---- ---- ---- 136.30 -1.80 138.10 1725 ---- ---- ---- ---- 134.10 -1.70 135.80 1730 ---- ---- ---- ---- 131.80 -1.80 133.60 1735 ---- ---- ---- ---- 129.60 -1.80 131.40 1740 ---- ---- ---- ---- 127.50 -1.70 129.20 1745 ---- ---- ---- ---- 125.40 -1.70 127.10 1750 ---- ---- ---- ---- 123.30 -1.70 125.00 1755 ---- ---- ---- ---- 121.30 -1.60 122.90 1760 ---- ---- ---- ---- 119.30 -1.60 120.90 1765 ---- ---- ---- ---- 117.30 -1.50 118.80 1770 ---- ---- ---- ---- 115.40 -1.50 116.90 1775 ---- ---- ---- ---- 113.50 -1.40 114.90 1780 ---- ---- ---- ---- 111.60 -1.40 113.00 1785 ---- ---- ---- ---- 109.80 -1.40 111.20 1790 ---- ---- ---- ---- 108.00 -1.30 109.30 1795 ---- ---- ---- ---- 106.30 -1.20 107.50 1800 ---- ---- ---- ---- 104.50 -1.30 105.80 1805 ---- ---- ---- ---- 102.80 -1.30 104.10 1810 ---- ---- ---- ---- 101.20 -1.20 102.40 1815 ---- ---- ---- ---- 99.60 -1.10 100.70 1820 ---- ---- ---- ---- 98.00 -1.10 99.10 1825 ---- ---- ---- ---- 96.40 -1.10 97.50 1830 ---- ---- ---- ---- 94.90 -1.10 96.00 1835 ---- ---- ---- ---- 93.40 -1.00 94.40 1840 ---- ---- ---- ---- 91.90 -1.10 93.00 1845 ---- ---- ---- ---- 90.40 -1.10 91.50 1850 ---- ---- ---- ---- 89.00 -1.10 90.10 1855 ---- ---- ---- ---- 87.60 -1.10 88.70 1860 ---- ---- ---- ---- 86.30 -1.10 87.40 1865 ---- ---- ---- ---- 84.90 -1.10 86.00 1870 ---- ---- ---- ---- 83.60 -1.10 84.70 1875 ---- ---- ---- ---- 82.40 -1.00 83.40 1880 ---- ---- ---- ---- 81.10 -1.00 82.10 1885 ---- ---- ---- ---- 79.90 -.90 80.80 1890 ---- ---- ---- ---- 78.70 -.90 79.60 1895 ---- ---- ---- ---- 77.50 -.90 78.40 1900 ---- ---- ---- ---- 76.30 -.90 77.20 1905 ---- ---- ---- ---- 75.20 -.80 76.00 1910 ---- ---- ---- ---- 74.10 -.80 74.90 1915 ---- ---- ---- ---- 73.00 -.80 73.80 1920 ---- ---- ---- ---- 71.90 -.80 72.70 1925 ---- ---- ---- ---- 70.80 -.90 71.70 1930 ---- ---- ---- ---- 69.80 -.80 70.60 1935 ---- ---- ---- ---- 68.80 -.80 69.60 1940 ---- ---- ---- ---- 67.80 -.80 68.60 1945 ---- ---- ---- ---- 66.80 -.80 67.60 1950 ---- ---- ---- ---- 65.90 -.80 66.70 1955 ---- ---- ---- ---- 65.00 -.70 65.70 1960 ---- ---- ---- ---- 64.00 -.80 64.80 1965 ---- ---- ---- ---- 63.10 -.70 63.80 1970 ---- ---- ---- ---- 62.30 -.60 62.90 1975 ---- ---- ---- ---- 61.40 -.60 62.00 1980 ---- ---- ---- ---- 60.50 -.70 61.20 1985 ---- ---- ---- ---- 59.70 -.60 60.30 1990 ---- ---- ---- ---- 58.90 -.50 59.40 1995 ---- ---- ---- ---- 58.10 -.50 58.60 2000 ---- ---- ---- ---- 57.30 -.50 57.80 2005 ---- ---- ---- ---- 56.50 -.50 57.00 2010 ---- ---- ---- ---- 55.80 -.40 56.20 2015 ---- ---- ---- ---- 55.00 -.50 55.50 2020 ---- ---- ---- ---- 54.30 -.40 54.70 2025 ---- ---- ---- ---- 53.60 -.40 54.00 2030 ---- ---- ---- ---- 52.90 -.40 53.30 2035 ---- ---- ---- ---- 52.20 -.40 52.60 2040 ---- ---- ---- ---- 51.50 -.40 51.90 2045 ---- ---- ---- ---- 50.80 -.40 51.20 2050 ---- ---- ---- ---- 50.20 -.40 50.60 2055 ---- ---- ---- ---- 49.50 -.40 49.90 2060 ---- ---- ---- ---- 48.90 -.40 49.30 2065 ---- ---- ---- ---- 48.20 -.50 48.70 2070 ---- ---- ---- ---- 47.60 -.50 48.10 2075 ---- ---- ---- ---- 47.00 -.50 47.50 2080 ---- ---- ---- ---- 46.40 -.50 46.90 2085 ---- ---- ---- ---- 45.80 -.50 46.30 2090 ---- ---- ---- ---- 45.30 -.40 45.70 2095 ---- ---- ---- ---- 44.70 -.40 45.10 2100 ---- ---- ---- ---- 44.20 -.40 44.60 2105 ---- ---- ---- ---- 43.60 -.40 44.00 2110 ---- ---- ---- ---- 43.10 -.40 43.50 2115 ---- ---- ---- ---- 42.50 -.40 42.90 2120 ---- ---- ---- ---- 42.00 -.40 42.40 2125 ---- ---- ---- ---- 41.50 -.40 41.90 2130 ---- ---- ---- ---- 41.00 -.40 41.40 2135 ---- ---- ---- ---- 40.50 -.40 40.90 2140 ---- ---- ---- ---- 40.00 -.40 40.40 2145 ---- ---- ---- ---- 39.60 -.30 39.90 2150 ---- ---- ---- ---- 39.10 -.30 39.40 2155 ---- ---- ---- ---- 38.60 -.30 38.90 2160 ---- ---- ---- ---- 38.20 -.30 38.50 2165 ---- ---- ---- ---- 37.70 -.30 38.00 2170 ---- ---- ---- ---- 37.30 -.30 37.60 2175 ---- ---- ---- ---- 36.80 -.30 37.10 2180 ---- ---- ---- ---- 36.40 -.30 36.70 2185 ---- ---- ---- ---- 36.00 -.30 36.30 2190 ---- ---- ---- ---- 35.60 -.20 35.80 2195 ---- ---- ---- ---- 35.20 -.20 35.40 2200 ---- ---- ---- ---- 34.80 -.20 35.00 2205 ---- ---- ---- ---- 34.40 -.20 34.60 2210 ---- ---- ---- ---- 34.00 -.20 34.20 2215 ---- ---- ---- ---- 33.60 -.20 33.80 2220 ---- ---- ---- ---- 33.20 -.30 33.50 2225 ---- ---- ---- ---- 32.90 -.20 33.10 2230 ---- ---- ---- ---- 32.50 -.20 32.70 2235 ---- ---- ---- ---- 32.10 -.30 32.40 2240 ---- ---- ---- ---- 31.80 -.20 32.00 2245 ---- ---- ---- ---- 31.40 -.20 31.60 2250 ---- ---- ---- ---- 31.10 -.20 31.30 2255 ---- ---- ---- ---- 30.80 -.20 31.00 2260 ---- ---- ---- ---- 30.40 -.20 30.60 2265 ---- ---- ---- ---- 30.10 -.20 30.30 2270 ---- ---- ---- ---- 29.80 -.20 30.00 2275 ---- ---- ---- ---- 29.50 -.20 29.70 2280 ---- ---- ---- ---- 29.10 -.20 29.30 2285 ---- ---- ---- ---- 28.80 -.20 29.00 2290 ---- ---- ---- ---- 28.50 -.20 28.70 2300 ---- ---- ---- ---- 27.90 -.20 28.10 2310 ---- ---- ---- ---- 27.40 -.20 27.60 2320 ---- ---- ---- ---- 26.80 -.20 27.00 2325 ---- ---- ---- ---- 26.50 -.20 26.70 2330 ---- ---- ---- ---- 26.30 -.20 26.50 2340 ---- ---- ---- ---- 25.70 -.20 25.90 2350 ---- ---- ---- ---- 25.20 -.20 25.40 2360 ---- ---- ---- ---- 24.70 -.20 24.90 2370 ---- ---- ---- ---- 24.30 -.20 24.50 2375 ---- ---- ---- ---- 24.00 -.20 24.20 2380 ---- ---- ---- ---- 23.80 -.20 24.00 2400 ---- ---- ---- ---- 22.90 -.20 23.10 2425 ---- ---- ---- ---- 21.90 -.20 22.10 2450 ---- ---- ---- ---- 20.90 -.20 21.10 2475 ---- ---- ---- ---- 20.00 -.20 20.20 2500 ---- ---- ---- ---- 19.20 -.20 19.40 2525 ---- ---- ---- ---- 18.40 -.20 18.60 2550 ---- ---- ---- ---- 17.70 -.20 17.90 2575 ---- ---- ---- ---- 17.00 -.20 17.20 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 740.40 -2.50 742.90 1025 ---- ---- ---- ---- 715.40 -2.50 717.90 1050 ---- ---- ---- ---- 690.40 -2.50 692.90 1075 ---- ---- ---- ---- 665.40 -2.50 667.90 1080 ---- ---- ---- ---- 660.40 -2.50 662.90 1090 ---- ---- ---- ---- 650.40 -2.50 652.90 1100 ---- ---- ---- ---- 640.40 -2.50 642.90 1110 ---- ---- ---- ---- 630.40 -2.50 632.90 1120 ---- ---- ---- ---- 620.40 -2.50 622.90 1125 ---- ---- ---- ---- 615.40 -2.50 617.90 1130 ---- ---- ---- ---- 610.40 -2.50 612.90 1140 ---- ---- ---- ---- 600.40 -2.50 602.90 1150 ---- ---- ---- ---- 590.40 -2.50 592.90 1160 ---- ---- ---- ---- 580.40 -2.50 582.90 1170 ---- ---- ---- ---- 570.50 -2.50 573.00 1175 ---- ---- ---- ---- 565.60 -2.50 568.10 1180 ---- ---- ---- ---- 560.70 -2.40 563.10 1185 ---- ---- ---- ---- 555.70 -2.50 558.20 1190 ---- ---- ---- ---- 550.80 -2.50 553.30 1195 ---- ---- ---- ---- 545.90 -2.50 548.40 1200 ---- ---- ---- ---- 541.10 -2.40 543.50 1205 ---- ---- ---- ---- 536.20 -2.40 538.60 1210 ---- ---- ---- ---- 531.30 -2.50 533.80 1215 ---- ---- ---- ---- 526.50 -2.40 528.90 1220 ---- ---- ---- ---- 521.70 -2.40 524.10 1225 ---- ---- ---- ---- 516.80 -2.50 519.30 1230 ---- ---- ---- ---- 512.00 -2.50 514.50 1235 ---- ---- ---- ---- 507.20 -2.50 509.70 1240 ---- ---- ---- ---- 502.40 -2.50 504.90 1245 ---- ---- ---- ---- 497.70 -2.40 500.10 1250 ---- ---- ---- ---- 492.90 -2.40 495.30 1255 ---- ---- ---- ---- 488.20 -2.40 490.60 1260 ---- ---- ---- ---- 483.40 -2.40 485.80 1265 ---- ---- ---- ---- 478.70 -2.40 481.10 1270 ---- ---- ---- ---- 474.00 -2.40 476.40 1275 ---- ---- ---- ---- 469.30 -2.40 471.70 1280 ---- ---- ---- ---- 464.60 -2.40 467.00 1285 ---- ---- ---- ---- 459.90 -2.40 462.30 1290 ---- ---- ---- ---- 455.30 -2.30 457.60 1295 ---- ---- ---- ---- 450.60 -2.40 453.00 1300 ---- ---- ---- ---- 446.00 -2.30 448.30 1305 ---- ---- ---- ---- 441.40 -2.30 443.70 1310 ---- ---- ---- ---- 436.70 -2.40 439.10 1315 ---- ---- ---- ---- 432.20 -2.30 434.50 1320 ---- ---- ---- ---- 427.60 -2.30 429.90 1325 ---- ---- ---- ---- 423.00 -2.30 425.30 1330 ---- ---- ---- ---- 418.50 -2.30 420.80 1335 ---- ---- ---- ---- 413.90 -2.30 416.20 1340 ---- ---- ---- ---- 409.40 -2.30 411.70 1345 ---- ---- ---- ---- 404.90 -2.30 407.20 1350 ---- ---- ---- ---- 400.40 -2.30 402.70 1355 ---- ---- ---- ---- 396.00 -2.20 398.20 1360 ---- ---- ---- ---- 391.50 -2.30 393.80 1365 ---- ---- ---- ---- 387.10 -2.20 389.30 1370 ---- ---- ---- ---- 382.70 -2.20 384.90 1375 ---- ---- ---- ---- 378.30 -2.20 380.50 1380 ---- ---- ---- ---- 373.90 -2.20 376.10 1385 ---- ---- ---- ---- 369.50 -2.20 371.70 1390 ---- ---- ---- ---- 365.20 -2.20 367.40 1395 ---- ---- ---- ---- 360.90 -2.10 363.00 1400 ---- ---- ---- ---- 356.60 -2.10 358.70 1405 ---- ---- ---- ---- 352.30 -2.10 354.40 1410 ---- ---- ---- ---- 348.00 -2.10 350.10 1415 ---- ---- ---- ---- 343.80 -2.10 345.90 1420 ---- ---- ---- ---- 339.60 -2.10 341.70 1425 ---- ---- ---- ---- 335.40 -2.10 337.50 1430 ---- ---- ---- ---- 331.20 -2.10 333.30 1435 ---- ---- ---- ---- 327.10 -2.00 329.10 1440 ---- ---- ---- ---- 323.00 -2.00 325.00 1445 ---- ---- ---- ---- 318.90 -2.00 320.90 1450 ---- ---- ---- ---- 314.80 -2.00 316.80 1455 ---- ---- ---- ---- 310.80 -1.90 312.70 1460 ---- ---- ---- ---- 306.80 -1.90 308.70 1465 ---- ---- ---- ---- 302.80 -1.90 304.70 1470 ---- ---- ---- ---- 298.80 -1.90 300.70 1475 ---- ---- ---- ---- 294.90 -1.90 296.80 1480 ---- ---- ---- ---- 291.00 -1.80 292.80 1485 ---- ---- ---- ---- 287.10 -1.80 288.90 1490 ---- ---- ---- ---- 283.30 -1.80 285.10 1495 ---- ---- ---- ---- 279.40 -1.80 281.20 1500 ---- ---- ---- ---- 275.70 -1.70 277.40 1505 ---- ---- ---- ---- 271.90 -1.70 273.60 1510 ---- ---- ---- ---- 268.20 -1.70 269.90 1515 ---- ---- ---- ---- 264.50 -1.70 266.20 1520 ---- ---- ---- ---- 260.80 -1.70 262.50 1525 ---- ---- ---- ---- 257.20 -1.60 258.80 1530 ---- ---- ---- ---- 253.60 -1.60 255.20 1535 ---- ---- ---- ---- 250.00 -1.60 251.60 1540 ---- ---- ---- ---- 246.50 -1.50 248.00 1545 ---- ---- ---- ---- 243.00 -1.50 244.50 1550 ---- ---- ---- ---- 239.50 -1.50 241.00 1555 ---- ---- ---- ---- 236.10 -1.40 237.50 1560 ---- ---- ---- ---- 232.70 -1.40 234.10 1565 ---- ---- ---- ---- 229.30 -1.40 230.70 1570 ---- ---- ---- ---- 226.00 -1.30 227.30 1575 ---- ---- ---- ---- 222.70 -1.30 224.00 1580 ---- ---- ---- ---- 219.40 -1.30 220.70 1585 ---- ---- ---- ---- 216.20 -1.30 217.50 1590 ---- ---- ---- ---- 213.00 -1.30 214.30 1595 ---- ---- ---- ---- 209.80 -1.30 211.10 1600 ---- ---- ---- ---- 206.70 -1.20 207.90 95 1605 ---- ---- ---- ---- 203.60 -1.20 204.80 1610 ---- ---- ---- ---- 200.60 -1.20 201.80 1615 ---- ---- ---- ---- 197.60 -1.10 198.70 1620 ---- ---- ---- ---- 194.60 -1.10 195.70 1625 ---- ---- ---- ---- 191.70 -1.10 192.80 50 1630 ---- ---- ---- ---- 188.80 -1.10 189.90 1635 ---- ---- ---- ---- 186.00 -1.00 187.00 1640 ---- ---- ---- ---- 183.10 -1.10 184.20 1645 ---- ---- ---- ---- 180.40 -1.00 181.40 1650 ---- ---- ---- ---- 177.60 -1.00 178.60 1655 ---- ---- ---- ---- 174.90 -1.00 175.90 1660 ---- ---- ---- ---- 172.20 -1.00 173.20 1665 ---- ---- ---- ---- 169.60 -.90 170.50 1670 ---- ---- ---- ---- 167.00 -.90 167.90 1675 ---- ---- ---- ---- 164.50 -.80 165.30 1 1680 ---- ---- ---- ---- 161.90 -.90 162.80 1685 ---- ---- ---- ---- 159.50 -.80 160.30 1690 ---- ---- ---- ---- 157.00 -.80 157.80 1695 ---- ---- ---- ---- 154.60 -.80 155.40 1700 ---- ---- ---- ---- 152.20 -.80 153.00 140 1705 ---- ---- ---- ---- 149.90 -.70 150.60 1710 ---- ---- ---- ---- 147.60 -.70 148.30 1715 ---- ---- ---- ---- 145.30 -.70 146.00 1720 ---- ---- ---- ---- 143.10 -.70 143.80 1725 ---- 146.70B ---- ---- 140.90 -.70 141.60 1730 ---- ---- ---- ---- 138.70 -.70 139.40 1735 ---- ---- ---- ---- 136.60 -.70 137.30 1740 ---- ---- ---- ---- 134.50 -.70 135.20 1745 ---- ---- ---- ---- 132.50 -.60 133.10 1750 ---- ---- ---- ---- 130.50 -.50 131.00 550 1755 ---- ---- ---- ---- 128.50 -.50 129.00 1760 ---- ---- ---- ---- 126.50 -.60 127.10 1765 ---- ---- ---- ---- 124.60 -.50 125.10 1770 ---- ---- ---- ---- 122.70 -.50 123.20 1775 ---- ---- ---- ---- 120.80 -.60 3 121.40 120 1780 ---- ---- ---- ---- 119.00 -.50 119.50 1785 ---- ---- ---- ---- 117.20 -.50 117.70 1790 ---- ---- ---- ---- 115.40 -.50 115.90 1795 ---- ---- ---- ---- 113.70 -.50 114.20 1800 ---- 115.90B ---- ---- 112.00 -.50 112.50 8501 1805 ---- ---- ---- ---- 110.30 -.50 110.80 1810 ---- ---- ---- ---- 108.70 -.40 109.10 1815 ---- ---- ---- ---- 107.00 -.50 107.50 1820 ---- ---- ---- ---- 105.50 -.40 105.90 1825 ---- ---- ---- ---- 103.90 -.40 104.30 1830 ---- ---- ---- ---- 102.40 -.40 102.80 1835 ---- ---- ---- ---- 100.90 -.30 101.20 1 1840 ---- ---- ---- ---- 99.40 -.40 99.80 1845 ---- ---- ---- ---- 97.90 -.40 98.30 1850 ---- ---- ---- ---- 96.50 -.40 96.90 1855 ---- ---- ---- ---- 95.10 -.30 95.40 1860 ---- ---- ---- ---- 93.70 -.40 94.10 1865 ---- ---- ---- ---- 92.40 -.30 92.70 1870 ---- ---- ---- ---- 91.00 -.40 91.40 1875 ---- ---- ---- ---- 89.70 -.30 90.00 1880 ---- ---- ---- ---- 88.40 -.30 88.70 1885 ---- ---- ---- ---- 87.20 -.30 87.50 1890 ---- ---- ---- ---- 85.90 -.30 86.20 1 1895 ---- ---- ---- ---- 84.70 -.30 85.00 1900 ---- ---- ---- ---- 83.50 -.30 83.80 410 1905 ---- ---- ---- ---- 82.40 -.20 82.60 1910 ---- ---- ---- ---- 81.20 -.30 81.50 1915 ---- ---- ---- ---- 80.10 -.20 80.30 1920 ---- ---- ---- ---- 79.00 -.20 79.20 1925 ---- ---- ---- ---- 77.90 -.20 78.10 1 1930 ---- ---- ---- ---- 76.80 -.20 77.00 1935 ---- ---- ---- ---- 75.70 -.30 76.00 1940 ---- ---- ---- ---- 74.70 -.20 74.90 1 1945 ---- ---- ---- ---- 73.70 -.20 73.90 1950 ---- 73.50B ---- ---- 72.70 -.20 72.90 10000 1955 ---- ---- ---- ---- 71.70 -.20 71.90 1960 ---- ---- ---- ---- 70.70 -.20 70.90 1965 ---- ---- ---- ---- 69.80 -.20 70.00 1970 ---- ---- ---- ---- 68.90 -.10 69.00 1975 ---- ---- ---- ---- 68.00 -.10 68.10 1980 ---- ---- ---- ---- 67.10 -.10 67.20 1985 ---- ---- ---- ---- 66.20 -.10 66.30 1990 ---- ---- ---- ---- 65.30 -.10 65.40 1995 ---- ---- ---- ---- 64.40 -.10 64.50 2000 ---- ---- ---- ---- 63.60 -.10 63.70 1762 2005 ---- ---- ---- ---- 62.80 -.10 62.90 2010 ---- ---- ---- ---- 62.00 UNCH 62.00 2015 ---- ---- ---- ---- 61.20 UNCH 61.20 2020 ---- ---- ---- ---- 60.40 UNCH 60.40 2025 ---- ---- ---- ---- 59.60 UNCH 59.60 2030 ---- ---- ---- ---- 58.80 -.10 58.90 2035 ---- ---- ---- ---- 58.10 UNCH 58.10 2040 ---- ---- ---- ---- 57.40 UNCH 57.40 2045 ---- ---- ---- ---- 56.60 UNCH 56.60 2050 ---- ---- ---- ---- 55.90 UNCH 55.90 273 2055 ---- ---- ---- ---- 55.20 UNCH 55.20 2060 ---- ---- ---- ---- 54.50 UNCH 54.50 2065 ---- ---- ---- ---- 53.90 +.10 53.80 2070 ---- ---- ---- ---- 53.20 +.10 53.10 2075 ---- ---- ---- ---- 52.60 +.10 52.50 80 2080 ---- ---- ---- ---- 51.90 +.10 51.80 2085 ---- ---- ---- ---- 51.30 +.10 51.20 2090 ---- ---- ---- ---- 50.70 +.10 50.60 2095 ---- ---- ---- ---- 50.10 +.20 49.90 2100 ---- ---- ---- ---- 49.50 +.20 49.30 8778 2105 ---- ---- ---- ---- 48.90 +.20 48.70 2110 ---- ---- ---- ---- 48.30 +.20 48.10 2115 ---- ---- ---- ---- 47.70 +.10 47.60 2120 ---- ---- ---- ---- 47.20 +.20 47.00 2125 ---- ---- ---- ---- 46.60 +.20 46.40 2130 ---- ---- ---- ---- 46.10 +.20 45.90 2135 ---- ---- ---- ---- 45.60 +.30 45.30 2140 ---- ---- ---- ---- 45.10 +.30 44.80 2145 ---- ---- ---- ---- 44.60 +.30 44.30 2150 ---- ---- ---- ---- 44.10 +.30 43.80 335 2155 ---- ---- ---- ---- 43.60 +.30 43.30 2160 ---- ---- ---- ---- 43.10 +.30 42.80 2165 ---- ---- ---- ---- 42.60 +.30 42.30 2170 ---- ---- ---- ---- 42.10 +.30 41.80 2175 ---- ---- ---- ---- 41.70 +.40 41.30 2180 ---- ---- ---- ---- 41.20 +.30 40.90 2185 ---- ---- ---- ---- 40.80 +.40 40.40 2190 ---- ---- ---- ---- 40.40 +.40 40.00 2195 ---- ---- ---- ---- 39.90 +.40 39.50 2200 ---- ---- ---- ---- 39.50 +.40 39.10 106 2205 ---- ---- ---- ---- 39.10 +.50 38.60 2210 ---- ---- ---- ---- 38.70 +.50 38.20 2215 ---- ---- ---- ---- 38.30 +.50 37.80 2220 ---- ---- ---- ---- 37.90 +.50 37.40 2225 ---- ---- ---- ---- 37.50 +.50 37.00 2230 ---- ---- ---- ---- 37.10 +.50 36.60 2235 ---- ---- ---- ---- 36.70 +.50 36.20 2240 ---- ---- ---- ---- 36.40 +.60 35.80 2245 ---- ---- ---- ---- 36.00 +.50 35.50 2250 ---- ---- ---- ---- 35.60 +.50 35.10 9991 2255 ---- ---- ---- ---- 35.30 +.60 34.70 2260 ---- ---- ---- ---- 34.90 +.50 34.40 2265 ---- ---- ---- ---- 34.60 +.60 34.00 2270 ---- ---- ---- ---- 34.30 +.60 33.70 2275 ---- ---- ---- ---- 33.90 +.60 33.30 2280 ---- ---- ---- ---- 33.60 +.60 33.00 2285 ---- ---- ---- ---- 33.30 +.70 32.60 2290 ---- ---- ---- ---- 33.00 +.70 32.30 2295 ---- ---- ---- ---- 32.60 +.60 32.00 2300 ---- ---- ---- ---- 32.30 +.60 31.70 1 2305 ---- ---- ---- ---- 32.00 +.60 31.40 2310 ---- ---- ---- ---- 31.70 +.70 31.00 2315 ---- ---- ---- ---- 31.40 +.70 30.70 2320 ---- ---- ---- ---- 31.20 +.80 30.40 2325 ---- ---- ---- ---- 30.90 +.80 30.10 2330 ---- ---- ---- ---- 30.60 +.80 29.80 2335 ---- ---- ---- ---- 30.30 +.70 29.60 2340 ---- ---- ---- ---- 30.00 +.70 29.30 2345 ---- ---- ---- ---- 29.80 +.80 29.00 2350 ---- ---- ---- ---- 29.50 +.80 28.70 2360 ---- ---- ---- ---- 29.00 +.80 28.20 2370 ---- ---- ---- ---- 28.50 +.80 27.70 2375 ---- ---- ---- ---- 28.20 +.80 27.40 2380 ---- ---- ---- ---- 28.00 +.90 27.10 2390 ---- ---- ---- ---- 27.50 +.80 26.70 2400 ---- ---- ---- ---- 27.00 +.80 26.20 3 2410 ---- ---- ---- ---- 26.50 +.80 25.70 2420 ---- ---- ---- ---- 26.10 +.90 25.20 2425 ---- ---- ---- ---- 25.90 +.90 25.00 2430 ---- ---- ---- ---- 25.60 +.80 24.80 2440 ---- ---- ---- ---- 25.20 +.80 24.40 2450 ---- ---- ---- ---- 24.80 +.90 23.90 2475 ---- ---- ---- ---- 23.80 +.90 22.90 2490 ---- ---- ---- ---- 23.20 +.90 22.30 2500 ---- ---- ---- ---- 22.80 +.80 22.00 4900 2525 ---- ---- ---- ---- 21.90 +.90 21.00 2550 ---- ---- ---- ---- 21.00 +.80 20.20 2575 ---- ---- ---- ---- 20.20 +.80 19.40 2600 ---- ---- ---- ---- 19.40 +.80 18.60 2625 ---- ---- ---- ---- 18.60 +.70 17.90 2650 ---- ---- ---- ---- 17.90 +.70 17.20 2700 ---- ---- ---- ---- 16.50 +.60 15.90 1 2750 ---- ---- ---- ---- 15.30 +.50 14.80 2800 ---- ---- ---- ---- 14.10 +.30 13.80 410 3000 ---- ---- ---- ---- 10.60 UNCH 10.60 5592 900 ---- ---- ---- ---- 840.40 -2.50 842.90 925 ---- ---- ---- ---- 815.40 -2.50 817.90 950 ---- ---- ---- ---- 790.40 -2.50 792.90 975 ---- ---- ---- ---- 765.40 -2.50 767.90 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 504.50 -2.40 506.90 1275 ---- ---- ---- ---- 480.10 -2.30 482.40 1300 ---- ---- ---- ---- 456.30 -2.20 458.50 1325 ---- ---- ---- ---- 433.10 -2.20 435.30 1350 ---- ---- ---- ---- 410.50 -2.20 412.70 1375 ---- ---- ---- ---- 388.50 -2.20 390.70 1400 ---- ---- ---- ---- 367.20 -2.10 369.30 1425 ---- ---- ---- ---- 346.40 -2.10 348.50 1430 ---- ---- ---- ---- 342.40 -2.10 344.50 1440 ---- ---- ---- ---- 334.30 -2.10 336.40 1450 ---- ---- ---- ---- 326.30 -2.10 328.40 1460 ---- ---- ---- ---- 318.50 -2.10 320.60 1470 ---- ---- ---- ---- 310.70 -2.10 312.80 1475 ---- ---- ---- ---- 306.90 -2.10 309.00 1480 ---- ---- ---- ---- 303.10 -2.10 305.20 1490 ---- ---- ---- ---- 295.60 -2.10 297.70 1500 ---- ---- ---- ---- 288.10 -2.10 290.20 1510 ---- ---- ---- ---- 280.80 -2.10 282.90 1520 ---- ---- ---- ---- 273.60 -2.10 275.70 1525 ---- ---- ---- ---- 270.00 -2.20 272.20 1530 ---- ---- ---- ---- 266.50 -2.10 268.60 1535 ---- ---- ---- ---- 263.00 -2.10 265.10 1540 ---- ---- ---- ---- 259.50 -2.10 261.60 1545 ---- ---- ---- ---- 256.10 -2.10 258.20 1550 ---- ---- ---- ---- 252.60 -2.20 254.80 1555 ---- ---- ---- ---- 249.20 -2.20 251.40 1560 ---- ---- ---- ---- 245.90 -2.10 248.00 1565 ---- ---- ---- ---- 242.50 -2.20 244.70 1570 ---- ---- ---- ---- 239.20 -2.20 241.40 1575 ---- ---- ---- ---- 236.00 -2.10 238.10 1580 ---- ---- ---- ---- 232.70 -2.10 234.80 1585 ---- ---- ---- ---- 229.50 -2.10 231.60 1590 ---- ---- ---- ---- 226.30 -2.10 228.40 1595 ---- ---- ---- ---- 223.10 -2.20 225.30 1600 ---- ---- ---- ---- 220.00 -2.10 222.10 1605 ---- ---- ---- ---- 216.90 -2.10 219.00 1610 ---- ---- ---- ---- 213.80 -2.10 215.90 1615 ---- ---- ---- ---- 210.80 -2.10 212.90 1620 ---- ---- ---- ---- 207.80 -2.10 209.90 1625 ---- ---- ---- ---- 204.80 -2.10 206.90 1630 ---- ---- ---- ---- 201.90 -2.00 203.90 1635 ---- ---- ---- ---- 198.90 -2.10 201.00 1640 ---- ---- ---- ---- 196.00 -2.10 198.10 1645 ---- ---- ---- ---- 193.20 -2.00 195.20 1650 ---- ---- ---- ---- 190.30 -2.10 192.40 1655 ---- ---- ---- ---- 187.50 -2.00 189.50 1660 ---- ---- ---- ---- 184.80 -2.00 186.80 1665 ---- ---- ---- ---- 182.00 -2.00 184.00 1670 ---- ---- ---- ---- 179.30 -2.00 181.30 1675 ---- ---- ---- ---- 176.70 -1.90 178.60 1680 ---- ---- ---- ---- 174.00 -1.90 175.90 1685 ---- ---- ---- ---- 171.40 -1.90 173.30 1690 ---- ---- ---- ---- 168.80 -1.90 170.70 1695 ---- ---- ---- ---- 166.30 -1.90 168.20 1700 ---- ---- ---- ---- 163.80 -1.80 165.60 1705 ---- ---- ---- ---- 161.30 -1.80 163.10 1710 ---- ---- ---- ---- 158.80 -1.90 160.70 1715 ---- ---- ---- ---- 156.40 -1.80 158.20 1720 ---- ---- ---- ---- 154.10 -1.70 155.80 1725 ---- ---- ---- ---- 151.70 -1.80 153.50 1730 ---- ---- ---- ---- 149.40 -1.80 151.20 1735 ---- ---- ---- ---- 147.10 -1.80 148.90 1740 ---- ---- ---- ---- 144.90 -1.70 146.60 1745 ---- ---- ---- ---- 142.70 -1.70 144.40 1750 ---- ---- ---- ---- 140.50 -1.70 142.20 1755 ---- ---- ---- ---- 138.40 -1.70 140.10 1760 ---- ---- ---- ---- 136.30 -1.60 137.90 1765 ---- ---- ---- ---- 134.20 -1.70 135.90 1770 ---- ---- ---- ---- 132.20 -1.60 133.80 1775 ---- ---- ---- ---- 130.20 -1.60 131.80 1780 ---- ---- ---- ---- 128.30 -1.50 129.80 1785 ---- ---- ---- ---- 126.40 -1.50 127.90 1790 ---- ---- ---- ---- 124.50 -1.50 126.00 1795 ---- ---- ---- ---- 122.60 -1.50 124.10 1800 ---- ---- ---- ---- 120.80 -1.50 122.30 1805 ---- ---- ---- ---- 119.00 -1.50 120.50 1810 ---- ---- ---- ---- 117.30 -1.40 118.70 1815 ---- ---- ---- ---- 115.60 -1.40 117.00 1820 ---- ---- ---- ---- 113.90 -1.40 115.30 1825 ---- ---- ---- ---- 112.20 -1.40 113.60 1830 ---- ---- ---- ---- 110.60 -1.30 111.90 1835 ---- ---- ---- ---- 109.00 -1.30 110.30 1840 ---- ---- ---- ---- 107.40 -1.30 108.70 1845 ---- ---- ---- ---- 105.90 -1.30 107.20 1850 ---- ---- ---- ---- 104.40 -1.20 105.60 1855 ---- ---- ---- ---- 102.90 -1.20 104.10 1860 ---- ---- ---- ---- 101.40 -1.30 102.70 1865 ---- ---- ---- ---- 100.00 -1.20 101.20 1870 ---- ---- ---- ---- 98.60 -1.20 99.80 1875 ---- ---- ---- ---- 97.20 -1.20 98.40 1880 ---- ---- ---- ---- 95.90 -1.10 97.00 1885 ---- ---- ---- ---- 94.60 -1.10 95.70 1890 ---- ---- ---- ---- 93.30 -1.00 94.30 1895 ---- ---- ---- ---- 92.00 -1.00 93.00 1900 ---- ---- ---- ---- 90.70 -1.00 91.70 1905 ---- ---- ---- ---- 89.50 -1.00 90.50 1910 ---- ---- ---- ---- 88.30 -.90 89.20 1915 ---- ---- ---- ---- 87.10 -.90 88.00 1920 ---- ---- ---- ---- 85.90 -.90 86.80 1925 ---- ---- ---- ---- 84.80 -.90 85.70 1930 ---- ---- ---- ---- 83.60 -.90 84.50 1935 ---- ---- ---- ---- 82.50 -.90 83.40 1940 ---- ---- ---- ---- 81.50 -.80 82.30 1945 ---- ---- ---- ---- 80.40 -.80 81.20 1950 ---- ---- ---- ---- 79.30 -.80 80.10 1955 ---- ---- ---- ---- 78.30 -.80 79.10 1960 ---- ---- ---- ---- 77.30 -.70 78.00 1965 ---- ---- ---- ---- 76.30 -.70 77.00 1970 ---- ---- ---- ---- 75.30 -.70 76.00 1975 ---- ---- ---- ---- 74.40 -.70 75.10 1980 ---- ---- ---- ---- 73.40 -.70 74.10 1985 ---- ---- ---- ---- 72.50 -.60 73.10 1990 ---- ---- ---- ---- 71.60 -.60 72.20 1995 ---- ---- ---- ---- 70.70 -.60 71.30 2000 ---- ---- ---- ---- 69.80 -.60 70.40 2005 ---- ---- ---- ---- 68.90 -.60 69.50 2010 ---- ---- ---- ---- 68.00 -.60 68.60 2015 ---- ---- ---- ---- 67.20 -.60 67.80 2020 ---- ---- ---- ---- 66.40 -.50 66.90 2025 ---- ---- ---- ---- 65.60 -.50 66.10 2030 ---- ---- ---- ---- 64.80 -.50 65.30 2035 ---- ---- ---- ---- 64.00 -.50 64.50 2040 ---- ---- ---- ---- 63.20 -.50 63.70 2045 ---- ---- ---- ---- 62.40 -.50 62.90 2050 ---- ---- ---- ---- 61.70 -.40 62.10 2055 ---- ---- ---- ---- 60.90 -.50 61.40 2060 ---- ---- ---- ---- 60.20 -.40 60.60 2065 ---- ---- ---- ---- 59.40 -.50 59.90 2070 ---- ---- ---- ---- 58.70 -.50 59.20 2075 ---- ---- ---- ---- 58.00 -.50 58.50 2080 ---- ---- ---- ---- 57.30 -.50 57.80 2085 ---- ---- ---- ---- 56.60 -.50 57.10 2090 ---- ---- ---- ---- 56.00 -.40 56.40 2095 ---- ---- ---- ---- 55.30 -.40 55.70 2100 ---- ---- ---- ---- 54.70 -.40 55.10 2105 ---- ---- ---- ---- 54.00 -.40 54.40 2110 ---- ---- ---- ---- 53.40 -.40 53.80 2115 ---- ---- ---- ---- 52.80 -.40 53.20 2120 ---- ---- ---- ---- 52.10 -.50 52.60 2125 ---- ---- ---- ---- 51.50 -.50 52.00 2130 ---- ---- ---- ---- 50.90 -.50 51.40 2135 ---- ---- ---- ---- 50.30 -.50 50.80 2140 ---- ---- ---- ---- 49.80 -.40 50.20 2145 ---- ---- ---- ---- 49.20 -.40 49.60 2150 ---- ---- ---- ---- 48.60 -.50 49.10 2155 ---- ---- ---- ---- 48.10 -.40 48.50 2160 ---- ---- ---- ---- 47.50 -.50 48.00 2165 ---- ---- ---- ---- 47.00 -.40 47.40 2170 ---- ---- ---- ---- 46.50 -.40 46.90 2175 ---- ---- ---- ---- 45.90 -.50 46.40 2180 ---- ---- ---- ---- 45.40 -.50 45.90 2185 ---- ---- ---- ---- 44.90 -.50 45.40 2190 ---- ---- ---- ---- 44.40 -.50 44.90 2195 ---- ---- ---- ---- 43.90 -.50 44.40 2200 ---- ---- ---- ---- 43.40 -.50 43.90 2210 ---- ---- ---- ---- 42.50 -.40 42.90 2220 ---- ---- ---- ---- 41.60 -.40 42.00 2225 ---- ---- ---- ---- 41.10 -.50 41.60 2230 ---- ---- ---- ---- 40.70 -.40 41.10 2240 ---- ---- ---- ---- 39.80 -.50 40.30 2250 ---- ---- ---- ---- 39.00 -.40 39.40 2260 ---- ---- ---- ---- 38.20 -.40 38.60 2270 ---- ---- ---- ---- 37.40 -.40 37.80 2275 ---- ---- ---- ---- 37.00 -.50 37.50 2280 ---- ---- ---- ---- 36.60 -.50 37.10 2290 ---- ---- ---- ---- 35.90 -.40 36.30 2300 ---- ---- ---- ---- 35.20 -.40 35.60 7 2325 ---- ---- ---- ---- 33.40 -.50 33.90 2350 ---- ---- ---- ---- 31.80 -.50 32.30 2375 ---- ---- ---- ---- 30.40 -.40 30.80 2400 ---- ---- ---- ---- 29.00 -.50 29.50 2425 ---- ---- ---- ---- 27.70 -.50 28.20 2450 ---- ---- ---- ---- 26.50 -.50 27.00 2475 ---- ---- ---- ---- 25.40 -.50 25.90 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 504.70 -2.30 507.00 1275 ---- ---- ---- ---- 480.60 -2.20 482.80 1300 ---- ---- ---- ---- 457.10 -2.00 459.10 1325 ---- ---- ---- ---- 434.20 -1.90 436.10 1350 ---- ---- ---- ---- 411.90 -1.90 413.80 1375 ---- ---- ---- ---- 390.20 -1.80 392.00 1400 ---- ---- ---- ---- 369.10 -1.80 370.90 1425 ---- ---- ---- ---- 348.60 -1.80 350.40 1430 ---- ---- ---- ---- 344.60 -1.80 346.40 1440 ---- ---- ---- ---- 336.60 -1.90 338.50 1450 ---- ---- ---- ---- 328.70 -1.90 330.60 1460 ---- ---- ---- ---- 321.00 -1.90 322.90 1470 ---- ---- ---- ---- 313.30 -1.90 315.20 1475 ---- ---- ---- ---- 309.50 -1.90 311.40 1480 ---- ---- ---- ---- 305.80 -1.90 307.70 1490 ---- ---- ---- ---- 298.30 -2.00 300.30 1500 ---- ---- ---- ---- 291.00 -1.90 292.90 1510 ---- ---- ---- ---- 283.80 -1.90 285.70 1520 ---- ---- ---- ---- 276.60 -2.00 278.60 1525 ---- ---- ---- ---- 273.10 -2.00 275.10 1530 ---- ---- ---- ---- 269.60 -2.00 271.60 1535 ---- ---- ---- ---- 266.10 -2.10 268.20 1540 ---- ---- ---- ---- 262.70 -2.00 264.70 1545 ---- ---- ---- ---- 259.30 -2.00 261.30 1550 ---- ---- ---- ---- 255.90 -2.10 258.00 1555 ---- ---- ---- ---- 252.50 -2.10 254.60 1560 ---- ---- ---- ---- 249.20 -2.10 251.30 1565 ---- ---- ---- ---- 245.90 -2.10 248.00 1570 ---- ---- ---- ---- 242.60 -2.10 244.70 1575 ---- ---- ---- ---- 239.40 -2.10 241.50 1580 ---- ---- ---- ---- 236.20 -2.10 238.30 1585 ---- ---- ---- ---- 233.00 -2.10 235.10 1590 ---- ---- ---- ---- 229.80 -2.10 231.90 1595 ---- ---- ---- ---- 226.70 -2.10 228.80 1600 ---- ---- ---- ---- 223.60 -2.10 225.70 1605 ---- ---- ---- ---- 220.50 -2.20 222.70 1610 ---- ---- ---- ---- 217.50 -2.10 219.60 1615 ---- ---- ---- ---- 214.50 -2.10 216.60 1620 ---- ---- ---- ---- 211.50 -2.10 213.60 1625 ---- ---- ---- ---- 208.50 -2.20 210.70 1630 ---- ---- ---- ---- 205.60 -2.10 207.70 1635 ---- ---- ---- ---- 202.70 -2.10 204.80 1640 ---- ---- ---- ---- 199.90 -2.00 201.90 1645 ---- ---- ---- ---- 197.00 -2.10 199.10 1650 ---- ---- ---- ---- 194.30 -2.00 196.30 1655 ---- ---- ---- ---- 191.50 -2.00 193.50 1660 ---- ---- ---- ---- 188.80 -2.00 190.80 1665 ---- ---- ---- ---- 186.10 -1.90 188.00 1670 ---- ---- ---- ---- 183.40 -1.90 185.30 1675 ---- ---- ---- ---- 180.80 -1.90 182.70 1680 ---- ---- ---- ---- 178.20 -1.80 180.00 1685 ---- ---- ---- ---- 175.60 -1.80 177.40 1690 ---- ---- ---- ---- 173.10 -1.80 174.90 1695 ---- ---- ---- ---- 170.60 -1.70 172.30 1700 ---- ---- ---- ---- 168.10 -1.70 169.80 1705 ---- ---- ---- ---- 165.70 -1.70 167.40 1710 ---- ---- ---- ---- 163.30 -1.60 164.90 1715 ---- ---- ---- ---- 160.90 -1.60 162.50 1720 ---- ---- ---- ---- 158.60 -1.50 160.10 1725 ---- ---- ---- ---- 156.30 -1.50 157.80 1730 ---- ---- ---- ---- 154.00 -1.50 155.50 1735 ---- ---- ---- ---- 151.80 -1.40 153.20 1740 ---- ---- ---- ---- 149.50 -1.50 151.00 1745 ---- ---- ---- ---- 147.40 -1.40 148.80 1750 ---- ---- ---- ---- 145.20 -1.40 146.60 1755 ---- ---- ---- ---- 143.10 -1.40 144.50 1760 ---- ---- ---- ---- 141.10 -1.30 142.40 1765 ---- ---- ---- ---- 139.00 -1.30 140.30 1770 ---- ---- ---- ---- 137.00 -1.30 138.30 1775 ---- ---- ---- ---- 135.00 -1.30 136.30 1780 ---- ---- ---- ---- 133.10 -1.20 134.30 1785 ---- ---- ---- ---- 131.20 -1.20 132.40 1790 ---- ---- ---- ---- 129.30 -1.20 130.50 1795 ---- ---- ---- ---- 127.40 -1.20 128.60 1800 ---- ---- ---- ---- 125.60 -1.20 126.80 1805 ---- ---- ---- ---- 123.80 -1.20 125.00 1810 ---- ---- ---- ---- 122.10 -1.10 123.20 1815 ---- ---- ---- ---- 120.30 -1.20 121.50 1820 ---- ---- ---- ---- 118.60 -1.20 119.80 1825 ---- ---- ---- ---- 117.00 -1.10 118.10 1830 ---- ---- ---- ---- 115.30 -1.20 116.50 1835 ---- ---- ---- ---- 113.70 -1.20 114.90 1840 ---- ---- ---- ---- 112.10 -1.20 113.30 1845 ---- ---- ---- ---- 110.60 -1.10 111.70 1850 ---- ---- ---- ---- 109.10 -1.10 110.20 1855 ---- ---- ---- ---- 107.60 -1.10 108.70 1860 ---- ---- ---- ---- 106.10 -1.10 107.20 1865 ---- ---- ---- ---- 104.70 -1.10 105.80 1870 ---- ---- ---- ---- 103.20 -1.20 104.40 1875 ---- ---- ---- ---- 101.90 -1.10 103.00 1880 ---- ---- ---- ---- 100.50 -1.10 101.60 1885 ---- ---- ---- ---- 99.20 -1.00 100.20 1890 ---- ---- ---- ---- 97.80 -1.10 98.90 1895 ---- ---- ---- ---- 96.60 -1.00 97.60 1900 ---- ---- ---- ---- 95.30 -1.00 96.30 1905 ---- ---- ---- ---- 94.10 -1.00 95.10 1910 ---- ---- ---- ---- 92.80 -1.00 93.80 1915 ---- ---- ---- ---- 91.60 -1.00 92.60 1920 ---- ---- ---- ---- 90.50 -.90 91.40 1925 ---- ---- ---- ---- 89.30 -.90 90.20 1930 ---- ---- ---- ---- 88.20 -.90 89.10 1935 ---- ---- ---- ---- 87.10 -.90 88.00 1940 ---- ---- ---- ---- 86.00 -.80 86.80 1945 ---- ---- ---- ---- 84.90 -.90 85.80 1950 ---- ---- ---- ---- 83.80 -.90 84.70 1955 ---- ---- ---- ---- 82.80 -.80 83.60 1960 ---- ---- ---- ---- 81.80 -.80 82.60 1965 ---- ---- ---- ---- 80.70 -.90 81.60 1970 ---- ---- ---- ---- 79.80 -.80 80.60 1975 ---- ---- ---- ---- 78.80 -.80 79.60 1980 ---- ---- ---- ---- 77.80 -.80 78.60 1985 ---- ---- ---- ---- 76.90 -.80 77.70 1990 ---- ---- ---- ---- 75.90 -.80 76.70 1995 ---- ---- ---- ---- 75.00 -.80 75.80 2000 ---- ---- ---- ---- 74.10 -.80 74.90 2005 ---- ---- ---- ---- 73.20 -.80 74.00 2010 ---- ---- ---- ---- 72.40 -.70 73.10 2015 ---- ---- ---- ---- 71.50 -.70 72.20 2020 ---- ---- ---- ---- 70.70 -.70 71.40 2025 ---- ---- ---- ---- 69.80 -.70 70.50 2030 ---- ---- ---- ---- 69.00 -.70 69.70 2035 ---- ---- ---- ---- 68.20 -.70 68.90 2040 ---- ---- ---- ---- 67.40 -.70 68.10 2045 ---- ---- ---- ---- 66.60 -.70 67.30 2050 ---- ---- ---- ---- 65.90 -.60 66.50 2055 ---- ---- ---- ---- 65.10 -.70 65.80 2060 ---- ---- ---- ---- 64.40 -.60 65.00 2065 ---- ---- ---- ---- 63.60 -.70 64.30 2070 ---- ---- ---- ---- 62.90 -.60 63.50 2075 ---- ---- ---- ---- 62.20 -.60 62.80 2080 ---- ---- ---- ---- 61.50 -.60 62.10 2085 ---- ---- ---- ---- 60.80 -.60 61.40 2090 ---- ---- ---- ---- 60.10 -.60 60.70 2095 ---- ---- ---- ---- 59.50 -.50 60.00 2100 ---- ---- ---- ---- 58.80 -.60 59.40 2105 ---- ---- ---- ---- 58.20 -.50 58.70 2110 ---- ---- ---- ---- 57.50 -.60 58.10 2115 ---- ---- ---- ---- 56.90 -.50 57.40 2120 ---- ---- ---- ---- 56.30 -.50 56.80 2125 ---- ---- ---- ---- 55.70 -.50 56.20 2130 ---- ---- ---- ---- 55.10 -.50 55.60 2135 ---- ---- ---- ---- 54.50 -.40 54.90 2140 ---- ---- ---- ---- 53.90 -.50 54.40 2145 ---- ---- ---- ---- 53.30 -.50 53.80 2150 ---- ---- ---- ---- 52.80 -.40 53.20 2155 ---- ---- ---- ---- 52.20 -.40 52.60 2160 ---- ---- ---- ---- 51.60 -.50 52.10 2165 ---- ---- ---- ---- 51.10 -.40 51.50 2170 ---- ---- ---- ---- 50.60 -.40 51.00 2175 ---- ---- ---- ---- 50.10 -.30 50.40 2180 ---- ---- ---- ---- 49.50 -.40 49.90 2190 ---- ---- ---- ---- 48.50 -.40 48.90 2200 ---- ---- ---- ---- 47.50 -.40 47.90 2210 ---- ---- ---- ---- 46.60 -.30 46.90 2220 ---- ---- ---- ---- 45.70 -.30 46.00 2225 ---- ---- ---- ---- 45.20 -.30 45.50 2230 ---- ---- ---- ---- 44.80 -.30 45.10 2240 ---- ---- ---- ---- 43.90 -.30 44.20 2250 ---- ---- ---- ---- 43.10 -.20 43.30 2260 ---- ---- ---- ---- 42.20 -.30 42.50 2275 ---- ---- ---- ---- 41.00 -.30 41.30 2300 ---- ---- ---- ---- 39.20 -.10 39.30 2325 ---- ---- ---- ---- 37.40 -.20 37.60 2350 ---- ---- ---- ---- 35.80 -.10 35.90 2375 ---- ---- ---- ---- 34.30 -.10 34.40 2400 ---- ---- ---- ---- 32.90 UNCH 32.90 2425 ---- ---- ---- ---- 31.60 UNCH 31.60 2450 ---- ---- ---- ---- 30.30 UNCH 30.30 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 513.60 -2.50 516.10 1275 ---- ---- ---- ---- 489.50 -2.40 491.90 1300 ---- ---- ---- ---- 466.10 -2.30 468.40 1325 ---- ---- ---- ---- 443.20 -2.30 445.50 1350 ---- ---- ---- ---- 421.00 -2.20 423.20 1375 ---- ---- ---- ---- 399.40 -2.10 401.50 1400 ---- ---- ---- ---- 378.40 -2.10 380.50 1425 ---- ---- ---- ---- 358.00 -2.10 360.10 1440 ---- ---- ---- ---- 346.10 -2.10 348.20 1450 ---- ---- ---- ---- 338.30 -2.10 340.40 1460 ---- ---- ---- ---- 330.60 -2.00 332.60 1470 ---- ---- ---- ---- 323.00 -2.00 325.00 1475 ---- ---- ---- ---- 319.20 -2.10 321.30 1480 ---- ---- ---- ---- 315.50 -2.00 317.50 1490 ---- ---- ---- ---- 308.10 -2.00 310.10 1500 ---- ---- ---- ---- 300.80 -2.00 302.80 1510 ---- ---- ---- ---- 293.60 -2.00 295.60 1520 ---- ---- ---- ---- 286.50 -2.00 288.50 1525 ---- ---- ---- ---- 283.00 -2.00 285.00 1530 ---- ---- ---- ---- 279.60 -1.90 281.50 1540 ---- ---- ---- ---- 272.70 -1.90 274.60 1545 ---- ---- ---- ---- 269.30 -1.90 271.20 1550 ---- ---- ---- ---- 265.90 -2.00 267.90 1555 ---- ---- ---- ---- 262.60 -1.90 264.50 1560 ---- ---- ---- ---- 259.30 -1.90 261.20 1565 ---- ---- ---- ---- 256.00 -1.90 257.90 1570 ---- ---- ---- ---- 252.70 -2.00 254.70 1575 ---- ---- ---- ---- 249.50 -1.90 251.40 1580 ---- ---- ---- ---- 246.30 -1.90 248.20 1585 ---- ---- ---- ---- 243.10 -1.90 245.00 1590 ---- ---- ---- ---- 240.00 -1.90 241.90 1595 ---- ---- ---- ---- 236.80 -1.90 238.70 1600 ---- ---- ---- ---- 233.80 -1.80 235.60 1605 ---- ---- ---- ---- 230.70 -1.80 232.50 1610 ---- ---- ---- ---- 227.60 -1.90 229.50 1615 ---- ---- ---- ---- 224.60 -1.90 226.50 1620 ---- ---- ---- ---- 221.60 -1.90 223.50 1625 ---- ---- ---- ---- 218.70 -1.80 220.50 1630 ---- ---- ---- ---- 215.70 -1.90 217.60 1635 ---- ---- ---- ---- 212.80 -1.90 214.70 1640 ---- ---- ---- ---- 210.00 -1.80 211.80 1645 ---- ---- ---- ---- 207.10 -1.80 208.90 1650 ---- ---- ---- ---- 204.30 -1.80 206.10 1655 ---- ---- ---- ---- 201.50 -1.80 203.30 1660 ---- ---- ---- ---- 198.70 -1.80 200.50 1665 ---- ---- ---- ---- 196.00 -1.80 197.80 1670 ---- ---- ---- ---- 193.30 -1.70 195.00 1675 ---- ---- ---- ---- 190.60 -1.80 192.40 1680 ---- ---- ---- ---- 187.90 -1.80 189.70 1685 ---- ---- ---- ---- 185.30 -1.80 187.10 1690 ---- ---- ---- ---- 182.70 -1.80 184.50 1695 ---- ---- ---- ---- 180.20 -1.70 181.90 1700 ---- ---- ---- ---- 177.60 -1.80 179.40 1705 ---- ---- ---- ---- 175.10 -1.80 176.90 1710 ---- ---- ---- ---- 172.70 -1.70 174.40 1715 ---- ---- ---- ---- 170.30 -1.70 172.00 1720 ---- ---- ---- ---- 167.90 -1.70 169.60 1725 ---- ---- ---- ---- 165.50 -1.70 167.20 1730 ---- ---- ---- ---- 163.20 -1.60 164.80 1735 ---- ---- ---- ---- 160.90 -1.60 162.50 1740 ---- ---- ---- ---- 158.60 -1.70 160.30 1745 ---- ---- ---- ---- 156.40 -1.60 158.00 1750 ---- ---- ---- ---- 154.20 -1.60 155.80 1755 ---- ---- ---- ---- 152.00 -1.60 153.60 1760 ---- ---- ---- ---- 149.90 -1.60 151.50 1765 ---- ---- ---- ---- 147.80 -1.60 149.40 1770 ---- ---- ---- ---- 145.80 -1.50 147.30 1775 ---- ---- ---- ---- 143.80 -1.50 145.30 1780 ---- ---- ---- ---- 141.80 -1.50 143.30 1785 ---- ---- ---- ---- 139.80 -1.50 141.30 1790 ---- ---- ---- ---- 137.90 -1.50 139.40 1795 ---- ---- ---- ---- 136.10 -1.40 137.50 1800 ---- ---- ---- ---- 134.20 -1.40 135.60 1805 ---- ---- ---- ---- 132.40 -1.40 133.80 1810 ---- ---- ---- ---- 130.60 -1.40 132.00 1815 ---- ---- ---- ---- 128.90 -1.30 130.20 1820 ---- ---- ---- ---- 127.10 -1.30 128.40 1825 ---- ---- ---- ---- 125.50 -1.20 126.70 1830 ---- ---- ---- ---- 123.80 -1.30 125.10 1835 ---- ---- ---- ---- 122.20 -1.20 123.40 1840 ---- ---- ---- ---- 120.60 -1.20 121.80 1845 ---- ---- ---- ---- 119.00 -1.20 120.20 1850 ---- ---- ---- ---- 117.40 -1.20 118.60 1855 ---- ---- ---- ---- 115.90 -1.20 117.10 1860 ---- ---- ---- ---- 114.40 -1.20 115.60 1865 ---- ---- ---- ---- 113.00 -1.10 114.10 1870 ---- ---- ---- ---- 111.50 -1.10 112.60 1875 ---- ---- ---- ---- 110.10 -1.10 111.20 1880 ---- ---- ---- ---- 108.70 -1.10 109.80 1885 ---- ---- ---- ---- 107.40 -1.00 108.40 1890 ---- ---- ---- ---- 106.00 -1.00 107.00 1895 ---- ---- ---- ---- 104.70 -1.00 105.70 1900 ---- ---- ---- ---- 103.40 -.90 104.30 1905 ---- ---- ---- ---- 102.10 -.90 103.00 1910 ---- ---- ---- ---- 100.90 -.90 101.80 1915 ---- ---- ---- ---- 99.60 -.90 100.50 1920 ---- ---- ---- ---- 98.40 -.90 99.30 1925 ---- ---- ---- ---- 97.20 -.90 98.10 1930 ---- ---- ---- ---- 96.00 -.90 96.90 1935 ---- ---- ---- ---- 94.90 -.80 95.70 1940 ---- ---- ---- ---- 93.70 -.90 94.60 1945 ---- ---- ---- ---- 92.60 -.80 93.40 1950 ---- ---- ---- ---- 91.50 -.80 92.30 1955 ---- ---- ---- ---- 90.40 -.80 91.20 1960 ---- ---- ---- ---- 89.40 -.70 90.10 1965 ---- ---- ---- ---- 88.30 -.80 89.10 1970 ---- ---- ---- ---- 87.30 -.70 88.00 1975 ---- ---- ---- ---- 86.30 -.70 87.00 1980 ---- ---- ---- ---- 85.30 -.70 86.00 1985 ---- ---- ---- ---- 84.30 -.70 85.00 1990 ---- ---- ---- ---- 83.30 -.80 84.10 1995 ---- ---- ---- ---- 82.40 -.70 83.10 2000 ---- ---- ---- ---- 81.50 -.70 82.20 2005 ---- ---- ---- ---- 80.50 -.70 81.20 2010 ---- ---- ---- ---- 79.60 -.70 80.30 2015 ---- ---- ---- ---- 78.70 -.70 79.40 2020 ---- ---- ---- ---- 77.90 -.60 78.50 2025 ---- ---- ---- ---- 77.00 -.60 77.60 2030 ---- ---- ---- ---- 76.10 -.70 76.80 2035 ---- ---- ---- ---- 75.30 -.60 75.90 2040 ---- ---- ---- ---- 74.50 -.60 75.10 2045 ---- ---- ---- ---- 73.70 -.60 74.30 2050 ---- ---- ---- ---- 72.90 -.60 73.50 2055 ---- ---- ---- ---- 72.10 -.60 72.70 2060 ---- ---- ---- ---- 71.30 -.60 71.90 2065 ---- ---- ---- ---- 70.50 -.60 71.10 2070 ---- ---- ---- ---- 69.80 -.50 70.30 2075 ---- ---- ---- ---- 69.00 -.60 69.60 2080 ---- ---- ---- ---- 68.30 -.50 68.80 2085 ---- ---- ---- ---- 67.60 -.50 68.10 2090 ---- ---- ---- ---- 66.90 -.50 67.40 2095 ---- ---- ---- ---- 66.20 -.50 66.70 2100 ---- ---- ---- ---- 65.50 -.50 66.00 2105 ---- ---- ---- ---- 64.80 -.50 65.30 2110 ---- ---- ---- ---- 64.10 -.50 64.60 2115 ---- ---- ---- ---- 63.40 -.50 63.90 2120 ---- ---- ---- ---- 62.80 -.40 63.20 2125 ---- ---- ---- ---- 62.10 -.50 62.60 2130 ---- ---- ---- ---- 61.50 -.40 61.90 2140 ---- ---- ---- ---- 60.30 -.40 60.70 2150 ---- ---- ---- ---- 59.10 -.40 59.50 2160 ---- ---- ---- ---- 57.90 -.40 58.30 2170 ---- ---- ---- ---- 56.70 -.40 57.10 2175 ---- ---- ---- ---- 56.20 -.40 56.60 2180 ---- ---- ---- ---- 55.60 -.40 56.00 2190 ---- ---- ---- ---- 54.60 -.30 54.90 2200 ---- ---- ---- ---- 53.50 -.40 53.90 2210 ---- ---- ---- ---- 52.50 -.30 52.80 2220 ---- ---- ---- ---- 51.50 -.30 51.80 2225 ---- ---- ---- ---- 51.00 -.30 51.30 2230 ---- ---- ---- ---- 50.50 -.40 50.90 2250 ---- ---- ---- ---- 48.70 -.30 49.00 2275 ---- ---- ---- ---- 46.50 -.30 46.80 2300 ---- ---- ---- ---- 44.50 -.30 44.80 2325 ---- ---- ---- ---- 42.60 -.20 42.80 2350 ---- ---- ---- ---- 40.90 -.20 41.10 2375 ---- ---- ---- ---- 39.20 -.20 39.40 2400 ---- ---- ---- ---- 37.70 -.10 37.80 2425 ---- ---- ---- ---- 36.30 -.10 36.40 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 513.80 -2.50 516.30 1275 ---- ---- ---- ---- 490.00 -2.30 492.30 1300 ---- ---- ---- ---- 466.70 -2.30 469.00 1325 ---- ---- ---- ---- 444.10 -2.20 446.30 1350 ---- ---- ---- ---- 422.10 -2.10 424.20 1375 ---- ---- ---- ---- 400.70 -2.10 402.80 1400 ---- ---- ---- ---- 379.90 -2.10 382.00 1425 ---- ---- ---- ---- 359.80 -2.00 361.80 1440 ---- ---- ---- ---- 348.00 -2.00 350.00 1450 ---- ---- ---- ---- 340.30 -2.00 342.30 1460 ---- ---- ---- ---- 332.70 -2.00 334.70 1470 ---- ---- ---- ---- 325.10 -2.00 327.10 1475 ---- ---- ---- ---- 321.40 -2.00 323.40 1480 ---- ---- ---- ---- 317.70 -2.00 319.70 1490 ---- ---- ---- ---- 310.40 -2.00 312.40 1500 ---- ---- ---- ---- 303.20 -2.00 305.20 1510 ---- ---- ---- ---- 296.10 -2.00 298.10 1520 ---- ---- ---- ---- 289.10 -1.90 291.00 1525 ---- ---- ---- ---- 285.70 -1.90 287.60 1530 ---- ---- ---- ---- 282.20 -1.90 284.10 1540 ---- ---- ---- ---- 275.40 -1.90 277.30 1545 ---- ---- ---- ---- 272.10 -1.90 274.00 1550 ---- ---- ---- ---- 268.70 -1.90 270.60 1555 ---- ---- ---- ---- 265.40 -1.90 267.30 1560 ---- ---- ---- ---- 262.20 -1.80 264.00 1565 ---- ---- ---- ---- 258.90 -1.90 260.80 1570 ---- ---- ---- ---- 255.70 -1.90 257.60 1575 ---- ---- ---- ---- 252.50 -1.90 254.40 1580 ---- ---- ---- ---- 249.30 -1.90 251.20 1585 ---- ---- ---- ---- 246.20 -1.80 248.00 1590 ---- ---- ---- ---- 243.10 -1.80 244.90 1595 ---- ---- ---- ---- 240.00 -1.80 241.80 1600 ---- ---- ---- ---- 236.90 -1.80 238.70 1605 ---- ---- ---- ---- 233.90 -1.80 235.70 1610 ---- ---- ---- ---- 230.90 -1.80 232.70 1615 ---- ---- ---- ---- 227.90 -1.80 229.70 1620 ---- ---- ---- ---- 224.90 -1.80 226.70 1625 ---- ---- ---- ---- 222.00 -1.80 223.80 1630 ---- ---- ---- ---- 219.10 -1.80 220.90 1635 ---- ---- ---- ---- 216.20 -1.80 218.00 1640 ---- ---- ---- ---- 213.30 -1.80 215.10 1645 ---- ---- ---- ---- 210.50 -1.80 212.30 1650 ---- ---- ---- ---- 207.70 -1.80 209.50 1655 ---- ---- ---- ---- 204.90 -1.80 206.70 1660 ---- ---- ---- ---- 202.20 -1.70 203.90 1665 ---- ---- ---- ---- 199.50 -1.70 201.20 1670 ---- ---- ---- ---- 196.80 -1.70 198.50 1675 ---- ---- ---- ---- 194.20 -1.70 195.90 1680 ---- ---- ---- ---- 191.50 -1.70 193.20 1685 ---- ---- ---- ---- 188.90 -1.70 190.60 1690 ---- ---- ---- ---- 186.40 -1.70 188.10 1695 ---- ---- ---- ---- 183.80 -1.70 185.50 1700 ---- ---- ---- ---- 181.30 -1.70 183.00 1705 ---- ---- ---- ---- 178.90 -1.60 180.50 1710 ---- ---- ---- ---- 176.40 -1.70 178.10 1715 ---- ---- ---- ---- 174.00 -1.60 175.60 1720 ---- ---- ---- ---- 171.60 -1.70 173.30 1725 ---- ---- ---- ---- 169.30 -1.60 170.90 1730 ---- ---- ---- ---- 167.00 -1.60 168.60 1735 ---- ---- ---- ---- 164.70 -1.60 166.30 1740 ---- ---- ---- ---- 162.40 -1.60 164.00 1745 ---- ---- ---- ---- 160.20 -1.60 161.80 1750 ---- ---- ---- ---- 158.00 -1.60 159.60 1755 ---- ---- ---- ---- 155.90 -1.50 157.40 1760 ---- ---- ---- ---- 153.70 -1.60 155.30 1765 ---- ---- ---- ---- 151.70 -1.50 153.20 1770 ---- ---- ---- ---- 149.60 -1.60 151.20 1775 ---- ---- ---- ---- 147.60 -1.50 149.10 1780 ---- ---- ---- ---- 145.60 -1.50 147.10 1785 ---- ---- ---- ---- 143.70 -1.50 145.20 1790 ---- ---- ---- ---- 141.70 -1.60 143.30 1795 ---- ---- ---- ---- 139.90 -1.50 141.40 1800 ---- ---- ---- ---- 138.00 -1.50 139.50 1805 ---- ---- ---- ---- 136.20 -1.50 137.70 1810 ---- ---- ---- ---- 134.40 -1.50 135.90 1815 ---- ---- ---- ---- 132.70 -1.40 134.10 1820 ---- ---- ---- ---- 130.90 -1.50 132.40 1825 ---- ---- ---- ---- 129.20 -1.50 130.70 1830 ---- ---- ---- ---- 127.60 -1.40 129.00 1835 ---- ---- ---- ---- 125.90 -1.50 127.40 1840 ---- ---- ---- ---- 124.30 -1.50 125.80 1845 ---- ---- ---- ---- 122.80 -1.40 124.20 1850 ---- ---- ---- ---- 121.20 -1.40 122.60 1855 ---- ---- ---- ---- 119.70 -1.40 121.10 1860 ---- ---- ---- ---- 118.20 -1.40 119.60 1865 ---- ---- ---- ---- 116.70 -1.40 118.10 1870 ---- ---- ---- ---- 115.20 -1.40 116.60 1875 ---- ---- ---- ---- 113.80 -1.40 115.20 1880 ---- ---- ---- ---- 112.40 -1.40 113.80 1885 ---- ---- ---- ---- 111.00 -1.40 112.40 1890 ---- ---- ---- ---- 109.70 -1.30 111.00 1895 ---- ---- ---- ---- 108.30 -1.40 109.70 1900 ---- ---- ---- ---- 107.00 -1.40 108.40 1905 ---- ---- ---- ---- 105.70 -1.40 107.10 1910 ---- ---- ---- ---- 104.50 -1.30 105.80 1915 ---- ---- ---- ---- 103.20 -1.30 104.50 1920 ---- ---- ---- ---- 102.00 -1.30 103.30 1925 ---- ---- ---- ---- 100.80 -1.30 102.10 1930 ---- ---- ---- ---- 99.60 -1.30 100.90 1935 ---- ---- ---- ---- 98.50 -1.20 99.70 1940 ---- ---- ---- ---- 97.30 -1.30 98.60 1945 ---- ---- ---- ---- 96.20 -1.20 97.40 1950 ---- ---- ---- ---- 95.10 -1.20 96.30 1955 ---- ---- ---- ---- 94.00 -1.20 95.20 1960 ---- ---- ---- ---- 92.90 -1.30 94.20 1965 ---- ---- ---- ---- 91.90 -1.20 93.10 1970 ---- ---- ---- ---- 90.80 -1.30 92.10 1975 ---- ---- ---- ---- 89.80 -1.20 91.00 1980 ---- ---- ---- ---- 88.80 -1.20 90.00 1985 ---- ---- ---- ---- 87.80 -1.20 89.00 1990 ---- ---- ---- ---- 86.90 -1.20 88.10 1995 ---- ---- ---- ---- 85.90 -1.20 87.10 2000 ---- ---- ---- ---- 85.00 -1.10 86.10 2005 ---- ---- ---- ---- 84.10 -1.10 85.20 2010 ---- ---- ---- ---- 83.10 -1.20 84.30 2015 ---- ---- ---- ---- 82.20 -1.20 83.40 2020 ---- ---- ---- ---- 81.40 -1.10 82.50 2025 ---- ---- ---- ---- 80.50 -1.10 81.60 2030 ---- ---- ---- ---- 79.60 -1.10 80.70 2035 ---- ---- ---- ---- 78.80 -1.10 79.90 2040 ---- ---- ---- ---- 77.90 -1.20 79.10 2045 ---- ---- ---- ---- 77.10 -1.10 78.20 2050 ---- ---- ---- ---- 76.30 -1.10 77.40 2055 ---- ---- ---- ---- 75.50 -1.10 76.60 2060 ---- ---- ---- ---- 74.70 -1.10 75.80 2065 ---- ---- ---- ---- 73.90 -1.10 75.00 2070 ---- ---- ---- ---- 73.20 -1.00 74.20 2075 ---- ---- ---- ---- 72.40 -1.10 73.50 2080 ---- ---- ---- ---- 71.70 -1.00 72.70 2085 ---- ---- ---- ---- 70.90 -1.10 72.00 2090 ---- ---- ---- ---- 70.20 -1.10 71.30 2095 ---- ---- ---- ---- 69.50 -1.00 70.50 2100 ---- ---- ---- ---- 68.80 -1.00 69.80 2105 ---- ---- ---- ---- 68.10 -1.00 69.10 2110 ---- ---- ---- ---- 67.40 -1.00 68.40 2120 ---- ---- ---- ---- 66.10 -1.00 67.10 2125 ---- ---- ---- ---- 65.40 -1.00 66.40 2130 ---- ---- ---- ---- 64.80 -1.00 65.80 2140 ---- ---- ---- ---- 63.50 -1.00 64.50 2150 ---- ---- ---- ---- 62.30 -1.00 63.30 2160 ---- ---- ---- ---- 61.10 -1.00 62.10 2170 ---- ---- ---- ---- 59.90 -1.00 60.90 2175 ---- ---- ---- ---- 59.40 -.90 60.30 2180 ---- ---- ---- ---- 58.80 -.90 59.70 2190 ---- ---- ---- ---- 57.70 -.90 58.60 2200 ---- ---- ---- ---- 56.60 -1.00 57.60 2225 ---- ---- ---- ---- 54.10 -.90 55.00 2250 ---- ---- ---- ---- 51.70 -.90 52.60 2275 ---- ---- ---- ---- 49.50 -.90 50.40 2300 ---- ---- ---- ---- 47.40 -.90 48.30 2325 ---- ---- ---- ---- 45.50 -.80 46.30 2350 ---- ---- ---- ---- 43.70 -.80 44.50 2375 ---- ---- ---- ---- 42.00 -.80 42.80 2400 ---- ---- ---- ---- 40.40 -.80 41.20 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 524.60 -2.40 527.00 1275 ---- ---- ---- ---- 500.70 -2.30 503.00 1300 ---- ---- ---- ---- 477.50 -2.20 479.70 1325 ---- ---- ---- ---- 454.90 -2.20 457.10 1350 ---- ---- ---- ---- 432.90 -2.20 435.10 1375 ---- ---- ---- ---- 411.60 -2.10 413.70 1400 ---- ---- ---- ---- 390.90 -2.00 392.90 1425 ---- ---- ---- ---- 370.70 -2.10 372.80 1450 ---- ---- ---- ---- 351.30 -2.00 353.30 1460 ---- ---- ---- ---- 343.60 -2.00 345.60 1470 ---- ---- ---- ---- 336.10 -2.00 338.10 1475 ---- ---- ---- ---- 332.40 -2.00 334.40 1480 ---- ---- ---- ---- 328.70 -2.00 330.70 1490 ---- ---- ---- ---- 321.40 -1.90 323.30 1500 ---- ---- ---- ---- 314.20 -1.90 316.10 1510 ---- ---- ---- ---- 307.10 -1.90 309.00 1520 ---- ---- ---- ---- 300.10 -1.90 302.00 1525 ---- ---- ---- ---- 296.60 -1.90 298.50 1530 ---- ---- ---- ---- 293.10 -1.90 295.00 1540 ---- ---- ---- ---- 286.30 -1.90 288.20 1545 ---- ---- ---- ---- 283.00 -1.90 284.90 1550 ---- ---- ---- ---- 279.60 -1.90 281.50 1555 ---- ---- ---- ---- 276.30 -1.90 278.20 1560 ---- ---- ---- ---- 273.00 -1.90 274.90 1565 ---- ---- ---- ---- 269.80 -1.80 271.60 1570 ---- ---- ---- ---- 266.50 -1.90 268.40 1575 ---- ---- ---- ---- 263.30 -1.90 265.20 1580 ---- ---- ---- ---- 260.10 -1.90 262.00 1585 ---- ---- ---- ---- 257.00 -1.80 258.80 1590 ---- ---- ---- ---- 253.90 -1.80 255.70 1595 ---- ---- ---- ---- 250.80 -1.80 252.60 1600 ---- ---- ---- ---- 247.70 -1.80 249.50 1605 ---- ---- ---- ---- 244.60 -1.80 246.40 1610 ---- ---- ---- ---- 241.60 -1.80 243.40 1615 ---- ---- ---- ---- 238.60 -1.80 240.40 1620 ---- ---- ---- ---- 235.60 -1.80 237.40 1625 ---- ---- ---- ---- 232.60 -1.80 234.40 1630 ---- ---- ---- ---- 229.70 -1.80 231.50 1635 ---- ---- ---- ---- 226.80 -1.80 228.60 1640 ---- ---- ---- ---- 223.90 -1.80 225.70 1645 ---- ---- ---- ---- 221.10 -1.70 222.80 1650 ---- ---- ---- ---- 218.30 -1.70 220.00 1655 ---- ---- ---- ---- 215.50 -1.70 217.20 1660 ---- ---- ---- ---- 212.70 -1.70 214.40 1665 ---- ---- ---- ---- 210.00 -1.70 211.70 1670 ---- ---- ---- ---- 207.20 -1.70 208.90 1675 ---- ---- ---- ---- 204.50 -1.70 206.20 1680 ---- ---- ---- ---- 201.90 -1.70 203.60 1685 ---- ---- ---- ---- 199.30 -1.60 200.90 1690 ---- ---- ---- ---- 196.70 -1.60 198.30 1695 ---- ---- ---- ---- 194.10 -1.60 195.70 1700 ---- ---- ---- ---- 191.50 -1.70 193.20 1705 ---- ---- ---- ---- 189.00 -1.70 190.70 1710 ---- ---- ---- ---- 186.50 -1.70 188.20 1715 ---- ---- ---- ---- 184.10 -1.60 185.70 1720 ---- ---- ---- ---- 181.60 -1.70 183.30 1725 ---- ---- ---- ---- 179.30 -1.60 180.90 1730 ---- ---- ---- ---- 176.90 -1.60 178.50 1735 ---- ---- ---- ---- 174.60 -1.60 176.20 1740 ---- ---- ---- ---- 172.30 -1.50 173.80 1745 ---- ---- ---- ---- 170.00 -1.60 171.60 1750 ---- ---- ---- ---- 167.70 -1.60 169.30 1755 ---- ---- ---- ---- 165.50 -1.60 167.10 1760 ---- ---- ---- ---- 163.40 -1.50 164.90 1765 ---- ---- ---- ---- 161.20 -1.60 162.80 1770 ---- ---- ---- ---- 159.10 -1.60 160.70 1775 ---- ---- ---- ---- 157.00 -1.60 158.60 1780 ---- ---- ---- ---- 155.00 -1.50 156.50 1785 ---- ---- ---- ---- 153.00 -1.50 154.50 1790 ---- ---- ---- ---- 151.00 -1.50 152.50 1795 ---- ---- ---- ---- 149.10 -1.50 150.60 1800 ---- ---- ---- ---- 147.20 -1.50 148.70 1805 ---- ---- ---- ---- 145.30 -1.50 146.80 1810 ---- ---- ---- ---- 143.50 -1.40 144.90 1815 ---- ---- ---- ---- 141.70 -1.40 143.10 1820 ---- ---- ---- ---- 139.90 -1.40 141.30 1825 ---- ---- ---- ---- 138.10 -1.50 139.60 1830 ---- ---- ---- ---- 136.40 -1.40 137.80 1835 ---- ---- ---- ---- 134.70 -1.40 136.10 1840 ---- ---- ---- ---- 133.10 -1.40 134.50 1845 ---- ---- ---- ---- 131.40 -1.40 132.80 1850 ---- ---- ---- ---- 129.80 -1.40 131.20 1855 ---- ---- ---- ---- 128.20 -1.40 129.60 1860 ---- ---- ---- ---- 126.70 -1.40 128.10 1865 ---- ---- ---- ---- 125.20 -1.40 126.60 1870 ---- ---- ---- ---- 123.70 -1.30 125.00 1875 ---- ---- ---- ---- 122.20 -1.40 123.60 1880 ---- ---- ---- ---- 120.70 -1.40 122.10 1885 ---- ---- ---- ---- 119.30 -1.40 120.70 1890 ---- ---- ---- ---- 117.90 -1.40 119.30 1895 ---- ---- ---- ---- 116.50 -1.40 117.90 1900 ---- ---- ---- ---- 115.20 -1.30 116.50 1905 ---- ---- ---- ---- 113.80 -1.40 115.20 1910 ---- ---- ---- ---- 112.50 -1.30 113.80 1915 ---- ---- ---- ---- 111.20 -1.30 112.50 1920 ---- ---- ---- ---- 110.00 -1.30 111.30 1925 ---- ---- ---- ---- 108.70 -1.30 110.00 1930 ---- ---- ---- ---- 107.50 -1.30 108.80 1935 ---- ---- ---- ---- 106.30 -1.30 107.60 1940 ---- ---- ---- ---- 105.10 -1.30 106.40 1945 ---- ---- ---- ---- 103.90 -1.30 105.20 1950 ---- ---- ---- ---- 102.80 -1.20 104.00 1955 ---- ---- ---- ---- 101.70 -1.20 102.90 1960 ---- ---- ---- ---- 100.60 -1.20 101.80 1965 ---- ---- ---- ---- 99.50 -1.20 100.70 1970 ---- ---- ---- ---- 98.40 -1.20 99.60 1975 ---- ---- ---- ---- 97.30 -1.20 98.50 1980 ---- ---- ---- ---- 96.30 -1.20 97.50 1985 ---- ---- ---- ---- 95.30 -1.20 96.50 1990 ---- ---- ---- ---- 94.30 -1.20 95.50 1995 ---- ---- ---- ---- 93.30 -1.20 94.50 2000 ---- ---- ---- ---- 92.30 -1.20 93.50 2005 ---- ---- ---- ---- 91.30 -1.20 92.50 2010 ---- ---- ---- ---- 90.40 -1.20 91.60 2015 ---- ---- ---- ---- 89.50 -1.10 90.60 2020 ---- ---- ---- ---- 88.50 -1.20 89.70 2025 ---- ---- ---- ---- 87.60 -1.20 88.80 2030 ---- ---- ---- ---- 86.70 -1.20 87.90 2035 ---- ---- ---- ---- 85.80 -1.20 87.00 2040 ---- ---- ---- ---- 85.00 -1.10 86.10 2045 ---- ---- ---- ---- 84.10 -1.10 85.20 2050 ---- ---- ---- ---- 83.30 -1.10 84.40 2055 ---- ---- ---- ---- 82.40 -1.10 83.50 2060 ---- ---- ---- ---- 81.60 -1.10 82.70 2065 ---- ---- ---- ---- 80.80 -1.10 81.90 2070 ---- ---- ---- ---- 80.00 -1.10 81.10 2075 ---- ---- ---- ---- 79.20 -1.10 80.30 2080 ---- ---- ---- ---- 78.40 -1.10 79.50 2090 ---- ---- ---- ---- 76.90 -1.10 78.00 2100 ---- ---- ---- ---- 75.40 -1.10 76.50 2110 ---- ---- ---- ---- 74.00 -1.00 75.00 2120 ---- ---- ---- ---- 72.60 -1.00 73.60 2125 ---- ---- ---- ---- 71.90 -1.00 72.90 2130 ---- ---- ---- ---- 71.20 -1.10 72.30 2140 ---- ---- ---- ---- 69.90 -1.00 70.90 2150 ---- ---- ---- ---- 68.60 -1.00 69.60 2160 ---- ---- ---- ---- 67.40 -1.00 68.40 2170 ---- ---- ---- ---- 66.20 -.90 67.10 2175 ---- ---- ---- ---- 65.60 -.90 66.50 2200 ---- ---- ---- ---- 62.70 -.90 63.60 2225 ---- ---- ---- ---- 60.00 -.90 60.90 2250 ---- ---- ---- ---- 57.50 -.90 58.40 2275 ---- ---- ---- ---- 55.20 -.80 56.00 2300 ---- ---- ---- ---- 53.00 -.80 53.80 2325 ---- ---- ---- ---- 50.90 -.80 51.70 2350 ---- ---- ---- ---- 49.00 -.80 49.80 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 774.10 -2.50 776.60 1025 ---- ---- ---- ---- 749.10 -2.50 751.60 1050 ---- ---- ---- ---- 724.10 -2.50 726.60 1075 ---- ---- ---- ---- 699.10 -2.50 701.60 1090 ---- ---- ---- ---- 684.10 -2.50 686.60 1100 ---- ---- ---- ---- 674.20 -2.40 676.60 1110 ---- ---- ---- ---- 664.30 -2.40 666.70 1120 ---- ---- ---- ---- 654.40 -2.40 656.80 1125 ---- ---- ---- ---- 649.50 -2.40 651.90 1130 ---- ---- ---- ---- 644.60 -2.40 647.00 1140 ---- ---- ---- ---- 634.90 -2.40 637.30 1150 ---- ---- ---- ---- 625.20 -2.30 627.50 1160 ---- ---- ---- ---- 615.60 -2.30 617.90 1170 ---- ---- ---- ---- 606.00 -2.30 608.30 1175 ---- ---- ---- ---- 601.20 -2.30 603.50 1180 ---- ---- ---- ---- 596.50 -2.20 598.70 1190 ---- ---- ---- ---- 587.00 -2.20 589.20 1195 ---- ---- ---- ---- 582.30 -2.20 584.50 1200 ---- ---- ---- ---- 577.50 -2.30 579.80 1205 ---- ---- ---- ---- 572.80 -2.30 575.10 1210 ---- ---- ---- ---- 568.20 -2.20 570.40 1215 ---- ---- ---- ---- 563.50 -2.20 565.70 1220 ---- ---- ---- ---- 558.80 -2.20 561.00 1225 ---- ---- ---- ---- 554.20 -2.20 556.40 1230 ---- ---- ---- ---- 549.50 -2.20 551.70 1235 ---- ---- ---- ---- 544.90 -2.20 547.10 1240 ---- ---- ---- ---- 540.30 -2.20 542.50 1245 ---- ---- ---- ---- 535.70 -2.20 537.90 1250 ---- ---- ---- ---- 531.10 -2.20 533.30 1255 ---- ---- ---- ---- 526.60 -2.10 528.70 1260 ---- ---- ---- ---- 522.00 -2.10 524.10 1265 ---- ---- ---- ---- 517.50 -2.10 519.60 1270 ---- ---- ---- ---- 512.90 -2.20 515.10 1275 ---- ---- ---- ---- 508.40 -2.10 510.50 1280 ---- ---- ---- ---- 503.90 -2.10 506.00 1285 ---- ---- ---- ---- 499.40 -2.10 501.50 1290 ---- ---- ---- ---- 494.90 -2.10 497.00 1295 ---- ---- ---- ---- 490.40 -2.10 492.50 1300 ---- ---- ---- ---- 486.00 -2.10 488.10 1305 ---- ---- ---- ---- 481.50 -2.10 483.60 1310 ---- ---- ---- ---- 477.10 -2.10 479.20 1315 ---- ---- ---- ---- 472.70 -2.00 474.70 1320 ---- ---- ---- ---- 468.30 -2.00 470.30 1325 ---- ---- ---- ---- 463.90 -2.00 465.90 1330 ---- ---- ---- ---- 459.50 -2.00 461.50 1335 ---- ---- ---- ---- 455.10 -2.10 457.20 1340 ---- ---- ---- ---- 450.80 -2.00 452.80 1345 ---- ---- ---- ---- 446.40 -2.00 448.40 1350 ---- ---- ---- ---- 442.10 -2.00 444.10 1355 ---- ---- ---- ---- 437.80 -2.00 439.80 1360 ---- ---- ---- ---- 433.50 -2.00 435.50 1365 ---- ---- ---- ---- 429.20 -2.00 431.20 1370 ---- ---- ---- ---- 424.90 -2.00 426.90 1375 ---- ---- ---- ---- 420.60 -2.10 422.70 1380 ---- ---- ---- ---- 416.40 -2.00 418.40 1385 ---- ---- ---- ---- 412.20 -2.00 414.20 1390 ---- ---- ---- ---- 408.00 -2.00 410.00 1395 ---- ---- ---- ---- 403.80 -2.00 405.80 1400 ---- ---- ---- ---- 399.60 -2.00 401.60 1405 ---- ---- ---- ---- 395.50 -1.90 397.40 1410 ---- ---- ---- ---- 391.30 -2.00 393.30 1415 ---- ---- ---- ---- 387.20 -2.00 389.20 1420 ---- ---- ---- ---- 383.10 -2.00 385.10 1425 ---- ---- ---- ---- 379.00 -2.00 381.00 1430 ---- ---- ---- ---- 375.00 -1.90 376.90 1435 ---- ---- ---- ---- 370.90 -2.00 372.90 1440 ---- ---- ---- ---- 366.90 -2.00 368.90 1445 ---- ---- ---- ---- 362.90 -2.00 364.90 1450 ---- ---- ---- ---- 358.90 -2.00 360.90 1455 ---- ---- ---- ---- 355.00 -1.90 356.90 1460 ---- ---- ---- ---- 351.10 -1.90 353.00 1465 ---- ---- ---- ---- 347.20 -1.90 349.10 1470 ---- ---- ---- ---- 343.30 -1.90 345.20 1475 ---- ---- ---- ---- 339.40 -1.90 341.30 1480 ---- ---- ---- ---- 335.60 -1.90 337.50 1485 ---- ---- ---- ---- 331.80 -1.90 333.70 1490 ---- ---- ---- ---- 328.00 -1.90 329.90 1495 ---- ---- ---- ---- 324.30 -1.80 326.10 1500 ---- ---- ---- ---- 320.50 -1.90 322.40 1505 ---- ---- ---- ---- 316.80 -1.90 318.70 1510 ---- ---- ---- ---- 313.10 -1.90 315.00 1515 ---- ---- ---- ---- 309.50 -1.90 311.40 1520 ---- ---- ---- ---- 305.90 -1.80 307.70 1525 ---- ---- ---- ---- 302.30 -1.80 304.10 1530 ---- ---- ---- ---- 298.70 -1.80 300.50 1535 ---- ---- ---- ---- 295.20 -1.80 297.00 1540 ---- ---- ---- ---- 291.60 -1.90 293.50 1545 ---- ---- ---- ---- 288.10 -1.90 290.00 1550 ---- ---- ---- ---- 284.70 -1.80 286.50 1555 ---- ---- ---- ---- 281.30 -1.80 283.10 1560 ---- ---- ---- ---- 277.80 -1.90 279.70 1565 ---- ---- ---- ---- 274.50 -1.80 276.30 1570 ---- ---- ---- ---- 271.10 -1.80 272.90 1575 ---- ---- ---- ---- 267.80 -1.80 269.60 1580 ---- ---- ---- ---- 264.50 -1.80 266.30 1585 ---- ---- ---- ---- 261.30 -1.80 263.10 1590 ---- ---- ---- ---- 258.00 -1.80 259.80 1595 ---- ---- ---- ---- 254.90 -1.70 256.60 1600 ---- ---- ---- ---- 251.70 -1.80 253.50 1605 ---- ---- ---- ---- 248.60 -1.70 250.30 1610 ---- ---- ---- ---- 245.50 -1.70 247.20 1615 ---- ---- ---- ---- 242.40 -1.70 244.10 1620 ---- ---- ---- ---- 239.40 -1.70 241.10 1625 ---- ---- ---- ---- 236.30 -1.80 238.10 1630 ---- ---- ---- ---- 233.40 -1.70 235.10 1635 ---- ---- ---- ---- 230.40 -1.70 232.10 1640 ---- ---- ---- ---- 227.50 -1.70 229.20 1645 ---- ---- ---- ---- 224.60 -1.70 226.30 1650 ---- ---- ---- ---- 221.80 -1.70 223.50 1655 ---- ---- ---- ---- 219.00 -1.70 220.70 1660 ---- ---- ---- ---- 216.20 -1.70 217.90 1665 ---- ---- ---- ---- 213.50 -1.60 215.10 1670 ---- ---- ---- ---- 210.70 -1.70 212.40 1675 ---- ---- ---- ---- 208.10 -1.60 209.70 1680 ---- ---- ---- ---- 205.40 -1.70 207.10 1685 ---- ---- ---- ---- 202.80 -1.60 204.40 1690 ---- ---- ---- ---- 200.20 -1.70 201.90 1695 ---- ---- ---- ---- 197.70 -1.60 199.30 1700 ---- ---- ---- ---- 195.20 -1.60 196.80 1705 ---- ---- ---- ---- 192.70 -1.60 194.30 1710 ---- ---- ---- ---- 190.20 -1.60 191.80 1715 ---- ---- ---- ---- 187.80 -1.60 189.40 1720 ---- ---- ---- ---- 185.40 -1.60 187.00 1725 ---- ---- ---- ---- 183.10 -1.50 184.60 1730 ---- ---- ---- ---- 180.70 -1.60 182.30 1735 ---- ---- ---- ---- 178.40 -1.60 180.00 1740 ---- ---- ---- ---- 176.20 -1.50 177.70 1745 ---- ---- ---- ---- 174.00 -1.50 175.50 1750 ---- ---- ---- ---- 171.80 -1.50 173.30 1755 ---- ---- ---- ---- 169.60 -1.50 171.10 1760 ---- ---- ---- ---- 167.50 -1.50 169.00 1765 ---- ---- ---- ---- 165.40 -1.50 166.90 1770 ---- ---- ---- ---- 163.30 -1.50 164.80 1775 ---- ---- ---- ---- 161.30 -1.50 162.80 1780 ---- ---- ---- ---- 159.30 -1.50 160.80 1785 ---- ---- ---- ---- 157.30 -1.50 158.80 1790 ---- ---- ---- ---- 155.30 -1.50 156.80 1795 ---- ---- ---- ---- 153.40 -1.50 154.90 1800 ---- ---- ---- ---- 151.50 -1.50 153.00 1805 ---- ---- ---- ---- 149.70 -1.40 151.10 1810 ---- ---- ---- ---- 147.90 -1.40 149.30 1815 ---- ---- ---- ---- 146.10 -1.40 147.50 1820 ---- ---- ---- ---- 144.30 -1.40 145.70 1825 ---- ---- ---- ---- 142.60 -1.40 144.00 1830 ---- ---- ---- ---- 140.90 -1.40 142.30 1835 ---- ---- ---- ---- 139.20 -1.40 140.60 1840 ---- ---- ---- ---- 137.50 -1.40 138.90 1845 ---- ---- ---- ---- 135.90 -1.40 137.30 1850 ---- ---- ---- ---- 134.30 -1.40 135.70 400 1855 ---- ---- ---- ---- 132.70 -1.40 134.10 1860 ---- ---- ---- ---- 131.20 -1.30 132.50 1865 ---- ---- ---- ---- 129.60 -1.40 131.00 1870 ---- ---- ---- ---- 128.10 -1.40 129.50 1875 ---- ---- ---- ---- 126.70 -1.30 128.00 1880 ---- ---- ---- ---- 125.20 -1.40 126.60 1885 ---- ---- ---- ---- 123.80 -1.30 125.10 1890 ---- ---- ---- ---- 122.40 -1.30 123.70 1895 ---- ---- ---- ---- 121.00 -1.30 122.30 1900 ---- ---- ---- ---- 119.70 -1.30 121.00 1905 ---- ---- ---- ---- 118.30 -1.30 119.60 1910 ---- ---- ---- ---- 117.00 -1.30 118.30 1915 ---- ---- ---- ---- 115.70 -1.30 117.00 1920 ---- ---- ---- ---- 114.50 -1.30 115.80 1925 ---- ---- ---- ---- 113.20 -1.30 114.50 1930 ---- ---- ---- ---- 112.00 -1.30 113.30 1935 ---- ---- ---- ---- 110.80 -1.30 112.10 1940 ---- ---- ---- ---- 109.60 -1.30 110.90 1945 ---- ---- ---- ---- 108.50 -1.20 109.70 1950 ---- ---- ---- ---- 107.30 -1.30 108.60 1955 ---- ---- ---- ---- 106.20 -1.20 107.40 1960 ---- ---- ---- ---- 105.10 -1.20 106.30 1965 ---- ---- ---- ---- 104.00 -1.20 105.20 1970 ---- ---- ---- ---- 102.90 -1.20 104.10 1975 ---- ---- ---- ---- 101.90 -1.20 103.10 1980 ---- ---- ---- ---- 100.80 -1.20 102.00 1985 ---- ---- ---- ---- 99.80 -1.20 101.00 1990 ---- ---- ---- ---- 98.80 -1.20 100.00 1995 ---- ---- ---- ---- 97.80 -1.20 99.00 2000 ---- ---- ---- ---- 96.80 -1.20 98.00 2005 ---- ---- ---- ---- 95.80 -1.20 97.00 2010 ---- ---- ---- ---- 94.90 -1.20 96.10 2015 ---- ---- ---- ---- 94.00 -1.10 95.10 2020 ---- ---- ---- ---- 93.00 -1.20 94.20 2025 ---- ---- ---- ---- 92.10 -1.20 93.30 2030 ---- ---- ---- ---- 91.20 -1.20 92.40 2035 ---- ---- ---- ---- 90.30 -1.20 91.50 2040 ---- ---- ---- ---- 89.50 -1.10 90.60 2045 ---- ---- ---- ---- 88.60 -1.10 89.70 2050 ---- ---- ---- ---- 87.80 -1.10 88.90 2055 ---- ---- ---- ---- 86.90 -1.10 88.00 2060 ---- ---- ---- ---- 86.10 -1.10 87.20 2065 ---- ---- ---- ---- 85.30 -1.10 86.40 2070 ---- ---- ---- ---- 84.50 -1.10 85.60 2075 ---- ---- ---- ---- 83.70 -1.10 84.80 2080 ---- ---- ---- ---- 82.90 -1.10 84.00 2085 ---- ---- ---- ---- 82.10 -1.10 83.20 2090 ---- ---- ---- ---- 81.40 -1.00 82.40 2095 ---- ---- ---- ---- 80.60 -1.10 81.70 2100 ---- ---- ---- ---- 79.90 -1.00 80.90 2105 ---- ---- ---- ---- 79.10 -1.10 80.20 2110 ---- ---- ---- ---- 78.40 -1.10 79.50 2115 ---- ---- ---- ---- 77.70 -1.00 78.70 2120 ---- ---- ---- ---- 77.00 -1.00 78.00 2125 ---- ---- ---- ---- 76.30 -1.00 77.30 2130 ---- ---- ---- ---- 75.60 -1.00 76.60 2135 ---- ---- ---- ---- 75.00 -1.00 76.00 2140 ---- ---- ---- ---- 74.30 -1.00 75.30 2145 ---- ---- ---- ---- 73.60 -1.00 74.60 2150 ---- ---- ---- ---- 73.00 -1.00 74.00 2155 ---- ---- ---- ---- 72.30 -1.00 73.30 2160 ---- ---- ---- ---- 71.70 -1.00 72.70 2165 ---- ---- ---- ---- 71.10 -1.00 72.10 2170 ---- ---- ---- ---- 70.50 -1.00 71.50 2175 ---- ---- ---- ---- 69.90 -.90 70.80 2180 ---- ---- ---- ---- 69.30 -.90 70.20 2185 ---- ---- ---- ---- 68.70 -.90 69.60 2190 ---- ---- ---- ---- 68.10 -1.00 69.10 2195 ---- ---- ---- ---- 67.50 -1.00 68.50 2200 ---- ---- ---- ---- 67.00 -.90 67.90 2205 ---- ---- ---- ---- 66.40 -.90 67.30 2210 ---- ---- ---- ---- 65.90 -.90 66.80 2215 ---- ---- ---- ---- 65.30 -.90 66.20 2220 ---- ---- ---- ---- 64.80 -.90 65.70 2225 ---- ---- ---- ---- 64.20 -1.00 65.20 2230 ---- ---- ---- ---- 63.70 -.90 64.60 2235 ---- ---- ---- ---- 63.20 -.90 64.10 2240 ---- ---- ---- ---- 62.70 -.90 63.60 2245 ---- ---- ---- ---- 62.20 -.90 63.10 2250 ---- ---- ---- ---- 61.70 -.90 62.60 2255 ---- ---- ---- ---- 61.20 -.90 62.10 2260 ---- ---- ---- ---- 60.70 -.90 61.60 2265 ---- ---- ---- ---- 60.20 -.90 61.10 2270 ---- ---- ---- ---- 59.80 -.80 60.60 2275 ---- ---- ---- ---- 59.30 -.90 60.20 2280 ---- ---- ---- ---- 58.80 -.90 59.70 2285 ---- ---- ---- ---- 58.40 -.80 59.20 2290 ---- ---- ---- ---- 57.90 -.90 58.80 2295 ---- ---- ---- ---- 57.50 -.80 58.30 2300 ---- ---- ---- ---- 57.10 -.80 57.90 2305 ---- ---- ---- ---- 56.60 -.90 57.50 2310 ---- ---- ---- ---- 56.20 -.80 57.00 2315 ---- ---- ---- ---- 55.80 -.80 56.60 2320 ---- ---- ---- ---- 55.40 -.80 56.20 2325 ---- ---- ---- ---- 55.00 -.80 55.80 2330 ---- ---- ---- ---- 54.60 -.80 55.40 2335 ---- ---- ---- ---- 54.20 -.80 55.00 2340 ---- ---- ---- ---- 53.80 -.80 54.60 2345 ---- ---- ---- ---- 53.40 -.80 54.20 2350 ---- ---- ---- ---- 53.00 -.80 53.80 2355 ---- ---- ---- ---- 52.60 -.80 53.40 2360 ---- ---- ---- ---- 52.20 -.80 53.00 2370 ---- ---- ---- ---- 51.50 -.80 52.30 2375 ---- ---- ---- ---- 51.10 -.80 51.90 2380 ---- ---- ---- ---- 50.80 -.80 51.60 2390 ---- ---- ---- ---- 50.10 -.80 50.90 2400 ---- ---- ---- ---- 49.40 -.80 50.20 2410 ---- ---- ---- ---- 48.70 -.80 49.50 2420 ---- ---- ---- ---- 48.10 -.70 48.80 2425 ---- ---- ---- ---- 47.80 -.70 48.50 2430 ---- ---- ---- ---- 47.40 -.80 48.20 2440 ---- ---- ---- ---- 46.80 -.80 47.60 2450 ---- ---- ---- ---- 46.20 -.80 47.00 2460 ---- ---- ---- ---- 45.60 -.80 46.40 2475 ---- ---- ---- ---- 44.80 -.70 45.50 2500 ---- ---- ---- ---- 43.40 -.70 44.10 2525 ---- ---- ---- ---- 42.10 -.70 42.80 2550 ---- ---- ---- ---- 40.90 -.70 41.60 2575 ---- ---- ---- ---- 39.80 -.70 40.50 2600 ---- ---- ---- ---- 38.70 -.70 39.40 2625 ---- ---- ---- ---- 37.70 -.70 38.40 2650 ---- ---- ---- ---- 36.80 -.60 37.40 900 ---- ---- ---- ---- 874.10 -2.50 876.60 925 ---- ---- ---- ---- 849.10 -2.50 851.60 950 ---- ---- ---- ---- 824.10 -2.50 826.60 975 ---- ---- ---- ---- 799.10 -2.50 801.60 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 808.60 -1.90 810.50 1025 ---- ---- ---- ---- 783.60 -1.90 785.50 1050 ---- ---- ---- ---- 758.60 -1.90 760.50 1075 ---- ---- ---- ---- 734.00 -1.80 735.80 1100 ---- ---- ---- ---- 709.60 -1.80 711.40 1125 ---- ---- ---- ---- 685.60 -1.70 687.30 1130 ---- ---- ---- ---- 680.90 -1.60 682.50 1140 ---- ---- ---- ---- 671.40 -1.60 673.00 1150 ---- ---- ---- ---- 662.00 -1.60 663.60 1160 ---- ---- ---- ---- 652.60 -1.60 654.20 1170 ---- ---- ---- ---- 643.20 -1.60 644.80 1175 ---- ---- ---- ---- 638.60 -1.50 640.10 1180 ---- ---- ---- ---- 633.90 -1.60 635.50 1190 ---- ---- ---- ---- 624.70 -1.50 626.20 1200 ---- ---- ---- ---- 615.50 -1.50 617.00 1210 ---- ---- ---- ---- 606.40 -1.50 607.90 1220 ---- ---- ---- ---- 597.30 -1.40 598.70 1225 ---- ---- ---- ---- 592.70 -1.50 594.20 1230 ---- ---- ---- ---- 588.20 -1.50 589.70 1235 ---- ---- ---- ---- 583.70 -1.50 585.20 1240 ---- ---- ---- ---- 579.20 -1.50 580.70 1245 ---- ---- ---- ---- 574.70 -1.50 576.20 1250 ---- ---- ---- ---- 570.20 -1.50 571.70 1255 ---- ---- ---- ---- 565.80 -1.40 567.20 1260 ---- ---- ---- ---- 561.30 -1.50 562.80 1265 ---- ---- ---- ---- 556.90 -1.40 558.30 1270 ---- ---- ---- ---- 552.50 -1.40 553.90 1275 ---- ---- ---- ---- 548.10 -1.40 549.50 1280 ---- ---- ---- ---- 543.60 -1.40 545.00 1285 ---- ---- ---- ---- 539.30 -1.30 540.60 1290 ---- ---- ---- ---- 534.90 -1.40 536.30 1295 ---- ---- ---- ---- 530.50 -1.40 531.90 1300 ---- ---- ---- ---- 526.10 -1.40 527.50 1305 ---- ---- ---- ---- 521.80 -1.40 523.20 1310 ---- ---- ---- ---- 517.50 -1.30 518.80 1315 ---- ---- ---- ---- 513.10 -1.40 514.50 1320 ---- ---- ---- ---- 508.80 -1.40 510.20 1325 ---- ---- ---- ---- 504.50 -1.40 505.90 1330 ---- ---- ---- ---- 500.20 -1.40 501.60 1335 ---- ---- ---- ---- 496.00 -1.30 497.30 1340 ---- ---- ---- ---- 491.70 -1.30 493.00 1345 ---- ---- ---- ---- 487.50 -1.30 488.80 1350 ---- ---- ---- ---- 483.20 -1.30 484.50 1355 ---- ---- ---- ---- 479.00 -1.30 480.30 1360 ---- ---- ---- ---- 474.80 -1.30 476.10 1365 ---- ---- ---- ---- 470.60 -1.30 471.90 1370 ---- ---- ---- ---- 466.40 -1.30 467.70 1375 ---- ---- ---- ---- 462.20 -1.30 463.50 1380 ---- ---- ---- ---- 458.00 -1.30 459.30 1385 ---- ---- ---- ---- 453.90 -1.30 455.20 1390 ---- ---- ---- ---- 449.70 -1.30 451.00 1395 ---- ---- ---- ---- 445.60 -1.30 446.90 1400 ---- ---- ---- ---- 441.50 -1.30 442.80 1405 ---- ---- ---- ---- 437.40 -1.30 438.70 1410 ---- ---- ---- ---- 433.30 -1.30 434.60 1415 ---- ---- ---- ---- 429.20 -1.30 430.50 1420 ---- ---- ---- ---- 425.20 -1.30 426.50 1425 ---- ---- ---- ---- 421.20 -1.20 422.40 1430 ---- ---- ---- ---- 417.10 -1.30 418.40 1435 ---- ---- ---- ---- 413.10 -1.30 414.40 1440 ---- ---- ---- ---- 409.20 -1.20 410.40 1445 ---- ---- ---- ---- 405.20 -1.30 406.50 1450 ---- ---- ---- ---- 401.30 -1.20 402.50 1455 ---- ---- ---- ---- 397.30 -1.30 398.60 1460 ---- ---- ---- ---- 393.40 -1.30 394.70 1465 ---- ---- ---- ---- 389.60 -1.20 390.80 1470 ---- ---- ---- ---- 385.70 -1.20 386.90 1475 ---- ---- ---- ---- 381.90 -1.20 383.10 1480 ---- ---- ---- ---- 378.00 -1.30 379.30 1485 ---- ---- ---- ---- 374.30 -1.20 375.50 1490 ---- ---- ---- ---- 370.50 -1.20 371.70 1495 ---- ---- ---- ---- 366.70 -1.30 368.00 1500 ---- ---- ---- ---- 363.00 -1.20 364.20 1505 ---- ---- ---- ---- 359.30 -1.20 360.50 1510 ---- ---- ---- ---- 355.60 -1.30 356.90 1515 ---- ---- ---- ---- 352.00 -1.20 353.20 1520 ---- ---- ---- ---- 348.30 -1.30 349.60 1525 ---- ---- ---- ---- 344.70 -1.30 346.00 1530 ---- ---- ---- ---- 341.20 -1.20 342.40 1535 ---- ---- ---- ---- 337.60 -1.20 338.80 1540 ---- ---- ---- ---- 334.10 -1.20 335.30 1545 ---- ---- ---- ---- 330.60 -1.20 331.80 1550 ---- ---- ---- ---- 327.10 -1.20 328.30 1555 ---- ---- ---- ---- 323.60 -1.20 324.80 1560 ---- ---- ---- ---- 320.20 -1.20 321.40 1565 ---- ---- ---- ---- 316.80 -1.20 318.00 1570 ---- ---- ---- ---- 313.40 -1.20 314.60 1575 ---- ---- ---- ---- 310.10 -1.20 311.30 1580 ---- ---- ---- ---- 306.80 -1.10 307.90 1585 ---- ---- ---- ---- 303.50 -1.20 304.70 1590 ---- ---- ---- ---- 300.20 -1.20 301.40 1595 ---- ---- ---- ---- 297.00 -1.10 298.10 1600 ---- ---- ---- ---- 293.80 -1.10 294.90 1605 ---- ---- ---- ---- 290.60 -1.20 291.80 1610 ---- ---- ---- ---- 287.40 -1.20 288.60 1615 ---- ---- ---- ---- 284.30 -1.20 285.50 1620 ---- ---- ---- ---- 281.20 -1.20 282.40 1625 ---- ---- ---- ---- 278.10 -1.20 279.30 1630 ---- ---- ---- ---- 275.10 -1.20 276.30 1635 ---- ---- ---- ---- 272.10 -1.20 273.30 1640 ---- ---- ---- ---- 269.10 -1.20 270.30 1645 ---- ---- ---- ---- 266.20 -1.10 267.30 1650 ---- ---- ---- ---- 263.30 -1.10 264.40 1655 ---- ---- ---- ---- 260.40 -1.10 261.50 1660 ---- ---- ---- ---- 257.50 -1.20 258.70 1665 ---- ---- ---- ---- 254.70 -1.10 255.80 1670 ---- ---- ---- ---- 251.90 -1.10 253.00 1675 ---- ---- ---- ---- 249.10 -1.20 250.30 1680 ---- ---- ---- ---- 246.40 -1.10 247.50 1685 ---- ---- ---- ---- 243.70 -1.10 244.80 1690 ---- ---- ---- ---- 241.00 -1.10 242.10 1695 ---- ---- ---- ---- 238.40 -1.10 239.50 1700 ---- ---- ---- ---- 235.80 -1.10 236.90 1705 ---- ---- ---- ---- 233.20 -1.10 234.30 1710 ---- ---- ---- ---- 230.60 -1.10 231.70 1715 ---- ---- ---- ---- 228.10 -1.10 229.20 1720 ---- ---- ---- ---- 225.60 -1.10 226.70 1725 ---- ---- ---- ---- 223.20 -1.00 224.20 1730 ---- ---- ---- ---- 220.70 -1.10 221.80 1735 ---- ---- ---- ---- 218.30 -1.10 219.40 1740 ---- ---- ---- ---- 216.00 -1.00 217.00 1745 ---- ---- ---- ---- 213.60 -1.10 214.70 1750 ---- ---- ---- ---- 211.30 -1.10 212.40 1755 ---- ---- ---- ---- 209.00 -1.10 210.10 1760 ---- ---- ---- ---- 206.80 -1.10 207.90 1765 ---- ---- ---- ---- 204.60 -1.00 205.60 1770 ---- ---- ---- ---- 202.40 -1.00 203.40 1775 ---- ---- ---- ---- 200.20 -1.10 201.30 1780 ---- ---- ---- ---- 198.10 -1.10 199.20 1785 ---- ---- ---- ---- 196.00 -1.10 197.10 1790 ---- ---- ---- ---- 193.90 -1.10 195.00 1795 ---- ---- ---- ---- 191.90 -1.00 192.90 1800 ---- ---- ---- ---- 189.90 -1.00 190.90 1805 ---- ---- ---- ---- 187.90 -1.10 189.00 1810 ---- ---- ---- ---- 186.00 -1.00 187.00 1815 ---- ---- ---- ---- 184.00 -1.10 185.10 1820 ---- ---- ---- ---- 182.10 -1.10 183.20 1825 ---- ---- ---- ---- 180.30 -1.00 181.30 1830 ---- ---- ---- ---- 178.40 -1.10 179.50 1835 ---- ---- ---- ---- 176.60 -1.10 177.70 1840 ---- ---- ---- ---- 174.90 -1.00 175.90 1845 ---- ---- ---- ---- 173.10 -1.00 174.10 1850 ---- ---- ---- ---- 171.40 -1.00 172.40 1855 ---- ---- ---- ---- 169.70 -1.00 170.70 1860 ---- ---- ---- ---- 168.00 -1.00 169.00 1865 ---- ---- ---- ---- 166.40 -1.00 167.40 1870 ---- ---- ---- ---- 164.70 -1.00 165.70 1875 ---- ---- ---- ---- 163.10 -1.00 164.10 1880 ---- ---- ---- ---- 161.60 -1.00 162.60 1885 ---- ---- ---- ---- 160.00 -1.00 161.00 1890 ---- ---- ---- ---- 158.50 -1.00 159.50 1895 ---- ---- ---- ---- 157.00 -1.00 158.00 1900 ---- ---- ---- ---- 155.50 -1.00 156.50 1905 ---- ---- ---- ---- 154.10 -.90 155.00 1910 ---- ---- ---- ---- 152.70 -.90 153.60 1915 ---- ---- ---- ---- 151.30 -.90 152.20 1920 ---- ---- ---- ---- 149.90 -.90 150.80 1925 ---- ---- ---- ---- 148.50 -1.00 149.50 1930 ---- ---- ---- ---- 147.20 -.90 148.10 1935 ---- ---- ---- ---- 145.90 -.90 146.80 1940 ---- ---- ---- ---- 144.60 -.90 145.50 1945 ---- ---- ---- ---- 143.30 -.90 144.20 1950 ---- ---- ---- ---- 142.00 -1.00 143.00 1955 ---- ---- ---- ---- 140.80 -.90 141.70 1960 ---- ---- ---- ---- 139.60 -.90 140.50 1965 ---- ---- ---- ---- 138.40 -.90 139.30 1970 ---- ---- ---- ---- 137.20 -.90 138.10 1975 ---- ---- ---- ---- 136.00 -1.00 137.00 1980 ---- ---- ---- ---- 134.90 -.90 135.80 1985 ---- ---- ---- ---- 133.80 -.90 134.70 1990 ---- ---- ---- ---- 132.70 -.90 133.60 1995 ---- ---- ---- ---- 131.60 -.90 132.50 2000 ---- ---- ---- ---- 130.50 -.90 131.40 2005 ---- ---- ---- ---- 129.40 -.90 130.30 2010 ---- ---- ---- ---- 128.40 -.90 129.30 2015 ---- ---- ---- ---- 127.40 -.90 128.30 2020 ---- ---- ---- ---- 126.40 -.80 127.20 2025 ---- ---- ---- ---- 125.40 -.80 126.20 2030 ---- ---- ---- ---- 124.40 -.80 125.20 2035 ---- ---- ---- ---- 123.40 -.90 124.30 2040 ---- ---- ---- ---- 122.40 -.90 123.30 2045 ---- ---- ---- ---- 121.50 -.90 122.40 2050 ---- ---- ---- ---- 120.50 -.90 121.40 2055 ---- ---- ---- ---- 119.60 -.90 120.50 2060 ---- ---- ---- ---- 118.70 -.90 119.60 2065 ---- ---- ---- ---- 117.80 -.90 118.70 2070 ---- ---- ---- ---- 116.90 -.90 117.80 2075 ---- ---- ---- ---- 116.00 -.90 116.90 2080 ---- ---- ---- ---- 115.20 -.80 116.00 2085 ---- ---- ---- ---- 114.30 -.90 115.20 2090 ---- ---- ---- ---- 113.50 -.80 114.30 2095 ---- ---- ---- ---- 112.60 -.90 113.50 2100 ---- ---- ---- ---- 111.80 -.80 112.60 2105 ---- ---- ---- ---- 111.00 -.80 111.80 2110 ---- ---- ---- ---- 110.20 -.80 111.00 2115 ---- ---- ---- ---- 109.40 -.80 110.20 2120 ---- ---- ---- ---- 108.60 -.80 109.40 2125 ---- ---- ---- ---- 107.80 -.80 108.60 2130 ---- ---- ---- ---- 107.00 -.90 107.90 2135 ---- ---- ---- ---- 106.30 -.80 107.10 2140 ---- ---- ---- ---- 105.50 -.80 106.30 2145 ---- ---- ---- ---- 104.80 -.80 105.60 2150 ---- ---- ---- ---- 104.10 -.80 104.90 2155 ---- ---- ---- ---- 103.30 -.80 104.10 2160 ---- ---- ---- ---- 102.60 -.80 103.40 2165 ---- ---- ---- ---- 101.90 -.80 102.70 2170 ---- ---- ---- ---- 101.20 -.80 102.00 2175 ---- ---- ---- ---- 100.50 -.80 101.30 2180 ---- ---- ---- ---- 99.80 -.80 100.60 2185 ---- ---- ---- ---- 99.20 -.80 100.00 2190 ---- ---- ---- ---- 98.50 -.80 99.30 2195 ---- ---- ---- ---- 97.80 -.80 98.60 2200 ---- ---- ---- ---- 97.20 -.80 98.00 2205 ---- ---- ---- ---- 96.60 -.70 97.30 2210 ---- ---- ---- ---- 95.90 -.80 96.70 2215 ---- ---- ---- ---- 95.30 -.80 96.10 2220 ---- ---- ---- ---- 94.70 -.70 95.40 2225 ---- ---- ---- ---- 94.10 -.70 94.80 2230 ---- ---- ---- ---- 93.50 -.70 94.20 2235 ---- ---- ---- ---- 92.90 -.70 93.60 2240 ---- ---- ---- ---- 92.30 -.70 93.00 2245 ---- ---- ---- ---- 91.70 -.70 92.40 2250 ---- ---- ---- ---- 91.10 -.80 91.90 2255 ---- ---- ---- ---- 90.50 -.80 91.30 2260 ---- ---- ---- ---- 90.00 -.70 90.70 2265 ---- ---- ---- ---- 89.40 -.80 90.20 2270 ---- ---- ---- ---- 88.90 -.70 89.60 2275 ---- ---- ---- ---- 88.30 -.80 89.10 2280 ---- ---- ---- ---- 87.80 -.70 88.50 2285 ---- ---- ---- ---- 87.30 -.70 88.00 2290 ---- ---- ---- ---- 86.70 -.80 87.50 2295 ---- ---- ---- ---- 86.20 -.80 87.00 2300 ---- ---- ---- ---- 85.70 -.70 86.40 2305 ---- ---- ---- ---- 85.20 -.70 85.90 2310 ---- ---- ---- ---- 84.70 -.70 85.40 2315 ---- ---- ---- ---- 84.20 -.70 84.90 2320 ---- ---- ---- ---- 83.70 -.70 84.40 2325 ---- ---- ---- ---- 83.20 -.70 83.90 2330 ---- ---- ---- ---- 82.70 -.80 83.50 2335 ---- ---- ---- ---- 82.30 -.70 83.00 2340 ---- ---- ---- ---- 81.80 -.70 82.50 2345 ---- ---- ---- ---- 81.30 -.80 82.10 2350 ---- ---- ---- ---- 80.90 -.70 81.60 2355 ---- ---- ---- ---- 80.40 -.70 81.10 2360 ---- ---- ---- ---- 80.00 -.70 80.70 2365 ---- ---- ---- ---- 79.50 -.80 80.30 2370 ---- ---- ---- ---- 79.10 -.70 79.80 2375 ---- ---- ---- ---- 78.70 -.70 79.40 2380 ---- ---- ---- ---- 78.30 -.70 79.00 2390 ---- ---- ---- ---- 77.40 -.70 78.10 2400 ---- ---- ---- ---- 76.60 -.70 77.30 2410 ---- ---- ---- ---- 75.80 -.70 76.50 2420 ---- ---- ---- ---- 75.00 -.70 75.70 2425 ---- ---- ---- ---- 74.60 -.70 75.30 2430 ---- ---- ---- ---- 74.30 -.60 74.90 2440 ---- ---- ---- ---- 73.50 -.70 74.20 2450 ---- ---- ---- ---- 72.80 -.60 73.40 2460 ---- ---- ---- ---- 72.10 -.60 72.70 2470 ---- ---- ---- ---- 71.40 -.60 72.00 2475 ---- ---- ---- ---- 71.00 -.70 71.70 2500 ---- ---- ---- ---- 69.40 -.60 70.00 2525 ---- ---- ---- ---- 67.80 -.60 68.40 2550 ---- ---- ---- ---- 66.30 -.60 66.90 2575 ---- ---- ---- ---- 64.90 -.60 65.50 2600 ---- ---- ---- ---- 63.60 -.60 64.20 2625 ---- ---- ---- ---- 62.30 -.60 62.90 2650 ---- ---- ---- ---- 61.10 -.60 61.70 950 ---- ---- ---- ---- 858.60 -1.90 860.50 975 ---- ---- ---- ---- 833.60 -1.90 835.50 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 805.10 -1.80 806.90 1050 ---- ---- ---- ---- 780.70 -1.70 782.40 1075 ---- ---- ---- ---- 756.70 -1.60 758.30 1100 ---- ---- ---- ---- 733.00 -1.60 734.60 1125 ---- ---- ---- ---- 709.60 -1.50 711.10 1150 ---- ---- ---- ---- 686.50 -1.50 688.00 1175 ---- ---- ---- ---- 663.70 -1.40 665.10 1200 ---- ---- ---- ---- 641.20 -1.40 642.60 1220 ---- ---- ---- ---- 623.40 -1.30 624.70 1225 ---- ---- ---- ---- 619.00 -1.30 620.30 1230 ---- ---- ---- ---- 614.60 -1.30 615.90 1240 ---- ---- ---- ---- 605.80 -1.30 607.10 1250 ---- ---- ---- ---- 597.00 -1.30 598.30 1260 ---- ---- ---- ---- 588.30 -1.30 589.60 1270 ---- ---- ---- ---- 579.70 -1.20 580.90 1275 ---- ---- ---- ---- 575.40 -1.20 576.60 1280 ---- ---- ---- ---- 571.10 -1.20 572.30 1290 ---- ---- ---- ---- 562.50 -1.20 563.70 1300 ---- ---- ---- ---- 554.00 -1.20 555.20 1310 ---- ---- ---- ---- 545.50 -1.20 546.70 1315 ---- ---- ---- ---- 541.20 -1.20 542.40 1320 ---- ---- ---- ---- 537.00 -1.20 538.20 1325 ---- ---- ---- ---- 532.80 -1.20 534.00 1330 ---- ---- ---- ---- 528.60 -1.20 529.80 1335 ---- ---- ---- ---- 524.40 -1.20 525.60 1340 ---- ---- ---- ---- 520.30 -1.10 521.40 1345 ---- ---- ---- ---- 516.10 -1.20 517.30 1350 ---- ---- ---- ---- 511.90 -1.20 513.10 1355 ---- ---- ---- ---- 507.80 -1.20 509.00 1360 ---- ---- ---- ---- 503.70 -1.10 504.80 1365 ---- ---- ---- ---- 499.50 -1.20 500.70 1370 ---- ---- ---- ---- 495.40 -1.20 496.60 1375 ---- ---- ---- ---- 491.30 -1.20 492.50 1380 ---- ---- ---- ---- 487.30 -1.10 488.40 1385 ---- ---- ---- ---- 483.20 -1.10 484.30 1390 ---- ---- ---- ---- 479.10 -1.10 480.20 1395 ---- ---- ---- ---- 475.10 -1.10 476.20 1400 ---- ---- ---- ---- 471.00 -1.10 472.10 1405 ---- ---- ---- ---- 467.00 -1.10 468.10 1410 ---- ---- ---- ---- 463.00 -1.10 464.10 1415 ---- ---- ---- ---- 459.00 -1.10 460.10 1420 ---- ---- ---- ---- 455.00 -1.10 456.10 1425 ---- ---- ---- ---- 451.00 -1.10 452.10 1430 ---- ---- ---- ---- 447.00 -1.10 448.10 1435 ---- ---- ---- ---- 443.10 -1.10 444.20 1440 ---- ---- ---- ---- 439.20 -1.10 440.30 1445 ---- ---- ---- ---- 435.30 -1.10 436.40 1450 ---- ---- ---- ---- 431.40 -1.10 432.50 1455 ---- ---- ---- ---- 427.50 -1.10 428.60 1460 ---- ---- ---- ---- 423.60 -1.10 424.70 1465 ---- ---- ---- ---- 419.80 -1.10 420.90 1470 ---- ---- ---- ---- 416.00 -1.00 417.00 1475 ---- ---- ---- ---- 412.20 -1.00 413.20 1480 ---- ---- ---- ---- 408.40 -1.00 409.40 1485 ---- ---- ---- ---- 404.60 -1.10 405.70 1490 ---- ---- ---- ---- 400.90 -1.00 401.90 1495 ---- ---- ---- ---- 397.20 -1.00 398.20 1500 ---- ---- ---- ---- 393.50 -1.00 394.50 1505 ---- ---- ---- ---- 389.80 -1.00 390.80 1510 ---- ---- ---- ---- 386.10 -1.10 387.20 1515 ---- ---- ---- ---- 382.50 -1.10 383.60 1520 ---- ---- ---- ---- 378.90 -1.00 379.90 1525 ---- ---- ---- ---- 375.30 -1.10 376.40 1530 ---- ---- ---- ---- 371.70 -1.10 372.80 1535 ---- ---- ---- ---- 368.20 -1.10 369.30 1540 ---- ---- ---- ---- 364.70 -1.00 365.70 1545 ---- ---- ---- ---- 361.20 -1.00 362.20 1550 ---- ---- ---- ---- 357.70 -1.10 358.80 1555 ---- ---- ---- ---- 354.30 -1.00 355.30 1560 ---- ---- ---- ---- 350.90 -1.00 351.90 1565 ---- ---- ---- ---- 347.50 -1.00 348.50 1570 ---- ---- ---- ---- 344.10 -1.10 345.20 1575 ---- ---- ---- ---- 340.80 -1.00 341.80 1580 ---- ---- ---- ---- 337.50 -1.00 338.50 1585 ---- ---- ---- ---- 334.20 -1.00 335.20 1590 ---- ---- ---- ---- 330.90 -1.10 332.00 1595 ---- ---- ---- ---- 327.70 -1.00 328.70 1600 ---- ---- ---- ---- 324.50 -1.00 325.50 1605 ---- ---- ---- ---- 321.30 -1.00 322.30 1610 ---- ---- ---- ---- 318.10 -1.10 319.20 1615 ---- ---- ---- ---- 315.00 -1.00 316.00 1620 ---- ---- ---- ---- 311.90 -1.00 312.90 1625 ---- ---- ---- ---- 308.80 -1.10 309.90 1630 ---- ---- ---- ---- 305.80 -1.00 306.80 1635 ---- ---- ---- ---- 302.80 -1.00 303.80 1640 ---- ---- ---- ---- 299.80 -1.00 300.80 1645 ---- ---- ---- ---- 296.80 -1.00 297.80 1650 ---- ---- ---- ---- 293.90 -1.00 294.90 1655 ---- ---- ---- ---- 291.00 -1.00 292.00 1660 ---- ---- ---- ---- 288.10 -1.00 289.10 1665 ---- ---- ---- ---- 285.30 -1.00 286.30 1670 ---- ---- ---- ---- 282.50 -.90 283.40 1675 ---- ---- ---- ---- 279.70 -.90 280.60 1680 ---- ---- ---- ---- 276.90 -1.00 277.90 1685 ---- ---- ---- ---- 274.20 -.90 275.10 1690 ---- ---- ---- ---- 271.50 -.90 272.40 1695 ---- ---- ---- ---- 268.80 -1.00 269.80 1700 ---- ---- ---- ---- 266.20 -.90 267.10 1705 ---- ---- ---- ---- 263.50 -1.00 264.50 1710 ---- ---- ---- ---- 261.00 -.90 261.90 1715 ---- ---- ---- ---- 258.40 -1.00 259.40 1720 ---- ---- ---- ---- 255.90 -.90 256.80 1725 ---- ---- ---- ---- 253.40 -.90 254.30 1730 ---- ---- ---- ---- 250.90 -1.00 251.90 1735 ---- ---- ---- ---- 248.50 -.90 249.40 1740 ---- ---- ---- ---- 246.10 -.90 247.00 1745 ---- ---- ---- ---- 243.70 -.90 244.60 1750 ---- ---- ---- ---- 241.40 -.90 242.30 1755 ---- ---- ---- ---- 239.00 -1.00 240.00 1760 ---- ---- ---- ---- 236.70 -1.00 237.70 1765 ---- ---- ---- ---- 234.50 -.90 235.40 1770 ---- ---- ---- ---- 232.30 -.90 233.20 1775 ---- ---- ---- ---- 230.10 -.90 231.00 1780 ---- ---- ---- ---- 227.90 -.90 228.80 1785 ---- ---- ---- ---- 225.70 -1.00 226.70 1790 ---- ---- ---- ---- 223.60 -.90 224.50 1795 ---- ---- ---- ---- 221.50 -1.00 222.50 1800 ---- ---- ---- ---- 219.50 -.90 220.40 1805 ---- ---- ---- ---- 217.40 -1.00 218.40 1810 ---- ---- ---- ---- 215.40 -1.00 216.40 1815 ---- ---- ---- ---- 213.50 -.90 214.40 1820 ---- ---- ---- ---- 211.50 -.90 212.40 1825 ---- ---- ---- ---- 209.60 -.90 210.50 1830 ---- ---- ---- ---- 207.70 -.90 208.60 1835 ---- ---- ---- ---- 205.90 -.90 206.80 1840 ---- ---- ---- ---- 204.00 -.90 204.90 1845 ---- ---- ---- ---- 202.20 -.90 203.10 1850 ---- ---- ---- ---- 200.40 -.90 201.30 1855 ---- ---- ---- ---- 198.70 -.90 199.60 1860 ---- ---- ---- ---- 197.00 -.90 197.90 1865 ---- ---- ---- ---- 195.30 -.80 196.10 1870 ---- ---- ---- ---- 193.60 -.90 194.50 1875 ---- ---- ---- ---- 191.90 -.90 192.80 1880 ---- ---- ---- ---- 190.30 -.90 191.20 1885 ---- ---- ---- ---- 188.70 -.90 189.60 1890 ---- ---- ---- ---- 187.20 -.80 188.00 1895 ---- ---- ---- ---- 185.60 -.90 186.50 1900 ---- ---- ---- ---- 184.10 -.80 184.90 1905 ---- ---- ---- ---- 182.60 -.80 183.40 1910 ---- ---- ---- ---- 181.10 -.90 182.00 1915 ---- ---- ---- ---- 179.70 -.80 180.50 1920 ---- ---- ---- ---- 178.20 -.90 179.10 1925 ---- ---- ---- ---- 176.80 -.90 177.70 1930 ---- ---- ---- ---- 175.40 -.90 176.30 1935 ---- ---- ---- ---- 174.10 -.80 174.90 1940 ---- ---- ---- ---- 172.70 -.90 173.60 1945 ---- ---- ---- ---- 171.40 -.80 172.20 1950 ---- ---- ---- ---- 170.10 -.80 170.90 1955 ---- ---- ---- ---- 168.80 -.90 169.70 1960 ---- ---- ---- ---- 167.60 -.80 168.40 1965 ---- ---- ---- ---- 166.30 -.90 167.20 1970 ---- ---- ---- ---- 165.10 -.80 165.90 1975 ---- ---- ---- ---- 163.90 -.80 164.70 1980 ---- ---- ---- ---- 162.70 -.80 163.50 1985 ---- ---- ---- ---- 161.60 -.80 162.40 1990 ---- ---- ---- ---- 160.40 -.80 161.20 1995 ---- ---- ---- ---- 159.30 -.80 160.10 2000 ---- ---- ---- ---- 158.20 -.80 159.00 2005 ---- ---- ---- ---- 157.10 -.80 157.90 2010 ---- ---- ---- ---- 156.00 -.80 156.80 2015 ---- ---- ---- ---- 154.90 -.80 155.70 2020 ---- ---- ---- ---- 153.90 -.80 154.70 2025 ---- ---- ---- ---- 152.80 -.80 153.60 2030 ---- ---- ---- ---- 151.80 -.80 152.60 2035 ---- ---- ---- ---- 150.80 -.80 151.60 2040 ---- ---- ---- ---- 149.80 -.80 150.60 2045 ---- ---- ---- ---- 148.80 -.80 149.60 2050 ---- ---- ---- ---- 147.90 -.80 148.70 2055 ---- ---- ---- ---- 146.90 -.80 147.70 2060 ---- ---- ---- ---- 146.00 -.80 146.80 2065 ---- ---- ---- ---- 145.00 -.80 145.80 2070 ---- ---- ---- ---- 144.10 -.80 144.90 2075 ---- ---- ---- ---- 143.20 -.80 144.00 2080 ---- ---- ---- ---- 142.30 -.80 143.10 2085 ---- ---- ---- ---- 141.40 -.80 142.20 2090 ---- ---- ---- ---- 140.60 -.70 141.30 2095 ---- ---- ---- ---- 139.70 -.80 140.50 2100 ---- ---- ---- ---- 138.80 -.80 139.60 2105 ---- ---- ---- ---- 138.00 -.80 138.80 2110 ---- ---- ---- ---- 137.10 -.80 137.90 2115 ---- ---- ---- ---- 136.30 -.80 137.10 2120 ---- ---- ---- ---- 135.50 -.80 136.30 2125 ---- ---- ---- ---- 134.70 -.80 135.50 2130 ---- ---- ---- ---- 133.90 -.80 134.70 2135 ---- ---- ---- ---- 133.10 -.80 133.90 2140 ---- ---- ---- ---- 132.30 -.80 133.10 2145 ---- ---- ---- ---- 131.50 -.80 132.30 2150 ---- ---- ---- ---- 130.80 -.70 131.50 2155 ---- ---- ---- ---- 130.00 -.80 130.80 2160 ---- ---- ---- ---- 129.30 -.70 130.00 2165 ---- ---- ---- ---- 128.50 -.80 129.30 2170 ---- ---- ---- ---- 127.80 -.80 128.60 2175 ---- ---- ---- ---- 127.10 -.70 127.80 2180 ---- ---- ---- ---- 126.40 -.70 127.10 2185 ---- ---- ---- ---- 125.70 -.70 126.40 2190 ---- ---- ---- ---- 125.00 -.70 125.70 2195 ---- ---- ---- ---- 124.30 -.70 125.00 2200 ---- ---- ---- ---- 123.60 -.70 124.30 2205 ---- ---- ---- ---- 122.90 -.80 123.70 2210 ---- ---- ---- ---- 122.30 -.70 123.00 2215 ---- ---- ---- ---- 121.60 -.70 122.30 2220 ---- ---- ---- ---- 121.00 -.70 121.70 2225 ---- ---- ---- ---- 120.30 -.70 121.00 2230 ---- ---- ---- ---- 119.70 -.70 120.40 2235 ---- ---- ---- ---- 119.00 -.80 119.80 2240 ---- ---- ---- ---- 118.40 -.70 119.10 2245 ---- ---- ---- ---- 117.80 -.70 118.50 2250 ---- ---- ---- ---- 117.20 -.70 117.90 2255 ---- ---- ---- ---- 116.60 -.70 117.30 2260 ---- ---- ---- ---- 116.00 -.70 116.70 2265 ---- ---- ---- ---- 115.40 -.70 116.10 2270 ---- ---- ---- ---- 114.80 -.70 115.50 2275 ---- ---- ---- ---- 114.20 -.80 115.00 2280 ---- ---- ---- ---- 113.70 -.70 114.40 2285 ---- ---- ---- ---- 113.10 -.70 113.80 2290 ---- ---- ---- ---- 112.60 -.70 113.30 2295 ---- ---- ---- ---- 112.00 -.70 112.70 2300 ---- ---- ---- ---- 111.50 -.70 112.20 2305 ---- ---- ---- ---- 110.90 -.70 111.60 2310 ---- ---- ---- ---- 110.40 -.70 111.10 2315 ---- ---- ---- ---- 109.90 -.70 110.60 2320 ---- ---- ---- ---- 109.30 -.70 110.00 2325 ---- ---- ---- ---- 108.80 -.70 109.50 2330 ---- ---- ---- ---- 108.30 -.70 109.00 2335 ---- ---- ---- ---- 107.80 -.70 108.50 2340 ---- ---- ---- ---- 107.30 -.70 108.00 2345 ---- ---- ---- ---- 106.80 -.70 107.50 2350 ---- ---- ---- ---- 106.30 -.70 107.00 2355 ---- ---- ---- ---- 105.80 -.70 106.50 2360 ---- ---- ---- ---- 105.40 -.60 106.00 2365 ---- ---- ---- ---- 104.90 -.70 105.60 2370 ---- ---- ---- ---- 104.40 -.70 105.10 2375 ---- ---- ---- ---- 104.00 -.60 104.60 2380 ---- ---- ---- ---- 103.50 -.70 104.20 2390 ---- ---- ---- ---- 102.60 -.70 103.30 2400 ---- ---- ---- ---- 101.70 -.70 102.40 2410 ---- ---- ---- ---- 100.90 -.60 101.50 2420 ---- ---- ---- ---- 100.00 -.70 100.70 2425 ---- ---- ---- ---- 99.60 -.70 100.30 2430 ---- ---- ---- ---- 99.20 -.70 99.90 2440 ---- ---- ---- ---- 98.40 -.70 99.10 2450 ---- ---- ---- ---- 97.60 -.70 98.30 2460 ---- ---- ---- ---- 96.80 -.70 97.50 2470 ---- ---- ---- ---- 96.10 -.60 96.70 2475 ---- ---- ---- ---- 95.70 -.70 96.40 2480 ---- ---- ---- ---- 95.30 -.70 96.00 2500 ---- ---- ---- ---- 93.90 -.70 94.60 2525 ---- ---- ---- ---- 92.20 -.60 92.80 2550 ---- ---- ---- ---- 90.60 -.60 91.20 2575 ---- ---- ---- ---- 89.10 -.60 89.70 2600 ---- ---- ---- ---- 87.60 -.60 88.20 2625 ---- ---- ---- ---- 86.20 -.70 86.90 2650 ---- ---- ---- ---- 84.90 -.70 85.60 2675 ---- ---- ---- ---- 83.70 -.60 84.30 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 780.40 -1.50 781.90 1100 ---- ---- ---- ---- 757.20 -1.40 758.60 1125 ---- ---- ---- ---- 734.30 -1.40 735.70 1150 ---- ---- ---- ---- 711.70 -1.30 713.00 1175 ---- ---- ---- ---- 689.40 -1.20 690.60 1200 ---- ---- ---- ---- 667.30 -1.20 668.50 1225 ---- ---- ---- ---- 645.50 -1.20 646.70 1250 ---- ---- ---- ---- 624.00 -1.10 625.10 1270 ---- ---- ---- ---- 606.90 -1.10 608.00 1275 ---- ---- ---- ---- 602.70 -1.10 603.80 1280 ---- ---- ---- ---- 598.50 -1.00 599.50 1290 ---- ---- ---- ---- 590.00 -1.10 591.10 1300 ---- ---- ---- ---- 581.60 -1.10 582.70 1310 ---- ---- ---- ---- 573.30 -1.10 574.40 1320 ---- ---- ---- ---- 565.00 -1.00 566.00 1325 ---- ---- ---- ---- 560.90 -1.00 561.90 1330 ---- ---- ---- ---- 556.70 -1.10 557.80 1340 ---- ---- ---- ---- 548.50 -1.00 549.50 1350 ---- ---- ---- ---- 540.30 -1.00 541.30 1360 ---- ---- ---- ---- 532.20 -1.00 533.20 1370 ---- ---- ---- ---- 524.10 -1.00 525.10 1375 ---- ---- ---- ---- 520.00 -1.00 521.00 1380 ---- ---- ---- ---- 516.00 -1.00 517.00 1385 ---- ---- ---- ---- 512.00 -1.00 513.00 1390 ---- ---- ---- ---- 508.00 -1.00 509.00 1395 ---- ---- ---- ---- 504.00 -1.00 505.00 1400 ---- ---- ---- ---- 500.00 -1.00 501.00 1405 ---- ---- ---- ---- 496.00 -1.00 497.00 1410 ---- ---- ---- ---- 492.00 -1.00 493.00 1415 ---- ---- ---- ---- 488.10 -1.00 489.10 1420 ---- ---- ---- ---- 484.10 -1.00 485.10 1425 ---- ---- ---- ---- 480.20 -1.00 481.20 1430 ---- ---- ---- ---- 476.30 -.90 477.20 1435 ---- ---- ---- ---- 472.40 -.90 473.30 1440 ---- ---- ---- ---- 468.50 -.90 469.40 1445 ---- ---- ---- ---- 464.60 -1.00 465.60 1450 ---- ---- ---- ---- 460.70 -1.00 461.70 1455 ---- ---- ---- ---- 456.90 -.90 457.80 1460 ---- ---- ---- ---- 453.00 -1.00 454.00 1465 ---- ---- ---- ---- 449.20 -1.00 450.20 1470 ---- ---- ---- ---- 445.40 -1.00 446.40 1475 ---- ---- ---- ---- 441.60 -1.00 442.60 1480 ---- ---- ---- ---- 437.90 -.90 438.80 1485 ---- ---- ---- ---- 434.10 -.90 435.00 1490 ---- ---- ---- ---- 430.40 -.90 431.30 1495 ---- ---- ---- ---- 426.70 -.90 427.60 1500 ---- ---- ---- ---- 423.00 -.90 423.90 1505 ---- ---- ---- ---- 419.30 -.90 420.20 1510 ---- ---- ---- ---- 415.60 -1.00 416.60 1515 ---- ---- ---- ---- 412.00 -.90 412.90 1520 ---- ---- ---- ---- 408.40 -.90 409.30 1525 ---- ---- ---- ---- 404.80 -.90 405.70 1530 ---- ---- ---- ---- 401.30 -.90 402.20 1535 ---- ---- ---- ---- 397.70 -.90 398.60 1540 ---- ---- ---- ---- 394.20 -.90 395.10 1545 ---- ---- ---- ---- 390.70 -.90 391.60 1550 ---- ---- ---- ---- 387.20 -.90 388.10 1555 ---- ---- ---- ---- 383.80 -.90 384.70 1560 ---- ---- ---- ---- 380.40 -.90 381.30 1565 ---- ---- ---- ---- 377.00 -.90 377.90 1570 ---- ---- ---- ---- 373.60 -.90 374.50 1575 ---- ---- ---- ---- 370.20 -.90 371.10 1580 ---- ---- ---- ---- 366.90 -.90 367.80 1585 ---- ---- ---- ---- 363.60 -.90 364.50 1590 ---- ---- ---- ---- 360.30 -.90 361.20 1595 ---- ---- ---- ---- 357.10 -.80 357.90 1600 ---- ---- ---- ---- 353.80 -.90 354.70 1605 ---- ---- ---- ---- 350.60 -.90 351.50 1610 ---- ---- ---- ---- 347.50 -.80 348.30 1615 ---- ---- ---- ---- 344.30 -.90 345.20 1620 ---- ---- ---- ---- 341.20 -.90 342.10 1625 ---- ---- ---- ---- 338.10 -.90 339.00 1630 ---- ---- ---- ---- 335.00 -.90 335.90 1635 ---- ---- ---- ---- 332.00 -.80 332.80 1640 ---- ---- ---- ---- 328.90 -.90 329.80 1645 ---- ---- ---- ---- 326.00 -.80 326.80 1650 ---- ---- ---- ---- 323.00 -.90 323.90 1655 ---- ---- ---- ---- 320.10 -.80 320.90 1660 ---- ---- ---- ---- 317.10 -.90 318.00 1665 ---- ---- ---- ---- 314.30 -.80 315.10 1670 ---- ---- ---- ---- 311.40 -.90 312.30 1675 ---- ---- ---- ---- 308.60 -.80 309.40 1680 ---- ---- ---- ---- 305.80 -.80 306.60 1685 ---- ---- ---- ---- 303.00 -.90 303.90 1690 ---- ---- ---- ---- 300.30 -.80 301.10 1695 ---- ---- ---- ---- 297.60 -.80 298.40 1700 ---- ---- ---- ---- 294.90 -.80 295.70 1705 ---- ---- ---- ---- 292.20 -.90 293.10 1710 ---- ---- ---- ---- 289.60 -.80 290.40 1715 ---- ---- ---- ---- 287.00 -.80 287.80 1720 ---- ---- ---- ---- 284.40 -.90 285.30 1725 ---- ---- ---- ---- 281.90 -.80 282.70 1730 ---- ---- ---- ---- 279.40 -.80 280.20 1735 ---- ---- ---- ---- 276.90 -.80 277.70 1740 ---- ---- ---- ---- 274.40 -.90 275.30 1745 ---- ---- ---- ---- 272.00 -.80 272.80 1750 ---- ---- ---- ---- 269.60 -.80 270.40 1755 ---- ---- ---- ---- 267.20 -.90 268.10 1760 ---- ---- ---- ---- 264.90 -.80 265.70 1765 ---- ---- ---- ---- 262.60 -.80 263.40 1770 ---- ---- ---- ---- 260.30 -.80 261.10 1775 ---- ---- ---- ---- 258.10 -.80 258.90 1780 ---- ---- ---- ---- 255.80 -.80 256.60 1785 ---- ---- ---- ---- 253.60 -.80 254.40 1790 ---- ---- ---- ---- 251.50 -.80 252.30 1795 ---- ---- ---- ---- 249.30 -.80 250.10 1800 ---- ---- ---- ---- 247.20 -.80 248.00 1805 ---- ---- ---- ---- 245.10 -.80 245.90 1810 ---- ---- ---- ---- 243.10 -.80 243.90 1815 ---- ---- ---- ---- 241.00 -.80 241.80 1820 ---- ---- ---- ---- 239.00 -.80 239.80 1825 ---- ---- ---- ---- 237.10 -.80 237.90 1830 ---- ---- ---- ---- 235.10 -.80 235.90 1835 ---- ---- ---- ---- 233.20 -.80 234.00 1840 ---- ---- ---- ---- 231.30 -.80 232.10 1845 ---- ---- ---- ---- 229.50 -.80 230.30 1850 ---- ---- ---- ---- 227.60 -.80 228.40 1855 ---- ---- ---- ---- 225.80 -.80 226.60 1860 ---- ---- ---- ---- 224.00 -.80 224.80 1865 ---- ---- ---- ---- 222.30 -.80 223.10 1870 ---- ---- ---- ---- 220.60 -.70 221.30 1875 ---- ---- ---- ---- 218.90 -.70 219.60 1880 ---- ---- ---- ---- 217.20 -.80 218.00 1885 ---- ---- ---- ---- 215.50 -.80 216.30 1890 ---- ---- ---- ---- 213.90 -.80 214.70 1895 ---- ---- ---- ---- 212.30 -.80 213.10 1900 ---- ---- ---- ---- 210.70 -.80 211.50 1905 ---- ---- ---- ---- 209.20 -.80 210.00 1910 ---- ---- ---- ---- 207.70 -.70 208.40 1915 ---- ---- ---- ---- 206.20 -.70 206.90 1920 ---- ---- ---- ---- 204.70 -.70 205.40 1925 ---- ---- ---- ---- 203.20 -.80 204.00 1930 ---- ---- ---- ---- 201.80 -.70 202.50 1935 ---- ---- ---- ---- 200.40 -.70 201.10 1940 ---- ---- ---- ---- 199.00 -.70 199.70 1945 ---- ---- ---- ---- 197.60 -.80 198.40 1950 ---- ---- ---- ---- 196.30 -.70 197.00 1955 ---- ---- ---- ---- 195.00 -.70 195.70 1960 ---- ---- ---- ---- 193.70 -.70 194.40 1965 ---- ---- ---- ---- 192.40 -.70 193.10 1970 ---- ---- ---- ---- 191.10 -.80 191.90 1975 ---- ---- ---- ---- 189.90 -.70 190.60 1980 ---- ---- ---- ---- 188.70 -.70 189.40 1985 ---- ---- ---- ---- 187.50 -.70 188.20 1990 ---- ---- ---- ---- 186.30 -.70 187.00 1995 ---- ---- ---- ---- 185.10 -.70 185.80 2000 ---- ---- ---- ---- 184.00 -.70 184.70 2005 ---- ---- ---- ---- 182.80 -.80 183.60 2010 ---- ---- ---- ---- 181.70 -.70 182.40 2015 ---- ---- ---- ---- 180.60 -.80 181.40 2020 ---- ---- ---- ---- 179.50 -.80 180.30 2025 ---- ---- ---- ---- 178.50 -.70 179.20 2030 ---- ---- ---- ---- 177.40 -.80 178.20 2035 ---- ---- ---- ---- 176.40 -.70 177.10 2040 ---- ---- ---- ---- 175.40 -.70 176.10 2045 ---- ---- ---- ---- 174.40 -.70 175.10 2050 ---- ---- ---- ---- 173.40 -.70 174.10 2055 ---- ---- ---- ---- 172.40 -.70 173.10 2060 ---- ---- ---- ---- 171.40 -.80 172.20 2065 ---- ---- ---- ---- 170.50 -.70 171.20 2070 ---- ---- ---- ---- 169.60 -.70 170.30 2075 ---- ---- ---- ---- 168.60 -.70 169.30 2080 ---- ---- ---- ---- 167.70 -.70 168.40 2085 ---- ---- ---- ---- 166.80 -.70 167.50 2090 ---- ---- ---- ---- 165.90 -.70 166.60 2095 ---- ---- ---- ---- 165.00 -.80 165.80 2100 ---- ---- ---- ---- 164.20 -.70 164.90 2105 ---- ---- ---- ---- 163.30 -.70 164.00 2110 ---- ---- ---- ---- 162.50 -.70 163.20 2115 ---- ---- ---- ---- 161.60 -.70 162.30 2120 ---- ---- ---- ---- 160.80 -.70 161.50 2125 ---- ---- ---- ---- 160.00 -.70 160.70 2130 ---- ---- ---- ---- 159.20 -.70 159.90 2135 ---- ---- ---- ---- 158.40 -.70 159.10 2140 ---- ---- ---- ---- 157.60 -.70 158.30 2145 ---- ---- ---- ---- 156.80 -.70 157.50 2150 ---- ---- ---- ---- 156.00 -.70 156.70 2155 ---- ---- ---- ---- 155.30 -.70 156.00 2160 ---- ---- ---- ---- 154.50 -.70 155.20 2165 ---- ---- ---- ---- 153.80 -.70 154.50 2170 ---- ---- ---- ---- 153.00 -.70 153.70 2175 ---- ---- ---- ---- 152.30 -.70 153.00 2180 ---- ---- ---- ---- 151.60 -.70 152.30 2185 ---- ---- ---- ---- 150.90 -.70 151.60 2190 ---- ---- ---- ---- 150.20 -.60 150.80 2195 ---- ---- ---- ---- 149.50 -.70 150.20 2200 ---- ---- ---- ---- 148.80 -.70 149.50 2205 ---- ---- ---- ---- 148.10 -.70 148.80 2210 ---- ---- ---- ---- 147.40 -.70 148.10 2215 ---- ---- ---- ---- 146.80 -.60 147.40 2220 ---- ---- ---- ---- 146.10 -.70 146.80 2225 ---- ---- ---- ---- 145.50 -.60 146.10 2230 ---- ---- ---- ---- 144.80 -.70 145.50 2235 ---- ---- ---- ---- 144.20 -.70 144.90 2240 ---- ---- ---- ---- 143.60 -.60 144.20 2245 ---- ---- ---- ---- 143.00 -.60 143.60 2250 ---- ---- ---- ---- 142.40 -.60 143.00 2255 ---- ---- ---- ---- 141.70 -.70 142.40 2260 ---- ---- ---- ---- 141.20 -.60 141.80 2265 ---- ---- ---- ---- 140.60 -.60 141.20 2270 ---- ---- ---- ---- 140.00 -.60 140.60 2275 ---- ---- ---- ---- 139.40 -.70 140.10 2280 ---- ---- ---- ---- 138.80 -.70 139.50 2285 ---- ---- ---- ---- 138.30 -.60 138.90 2290 ---- ---- ---- ---- 137.70 -.70 138.40 2295 ---- ---- ---- ---- 137.20 -.60 137.80 2300 ---- ---- ---- ---- 136.60 -.70 137.30 2305 ---- ---- ---- ---- 136.10 -.60 136.70 2310 ---- ---- ---- ---- 135.60 -.60 136.20 2315 ---- ---- ---- ---- 135.00 -.70 135.70 2320 ---- ---- ---- ---- 134.50 -.70 135.20 2325 ---- ---- ---- ---- 134.00 -.60 134.60 2330 ---- ---- ---- ---- 133.50 -.60 134.10 2335 ---- ---- ---- ---- 133.00 -.60 133.60 2340 ---- ---- ---- ---- 132.50 -.60 133.10 2345 ---- ---- ---- ---- 132.00 -.70 132.70 2350 ---- ---- ---- ---- 131.50 -.70 132.20 2355 ---- ---- ---- ---- 131.10 -.60 131.70 2360 ---- ---- ---- ---- 130.60 -.60 131.20 2365 ---- ---- ---- ---- 130.10 -.70 130.80 2370 ---- ---- ---- ---- 129.70 -.60 130.30 2375 ---- ---- ---- ---- 129.20 -.60 129.80 2380 ---- ---- ---- ---- 128.70 -.70 129.40 2385 ---- ---- ---- ---- 128.30 -.60 128.90 2390 ---- ---- ---- ---- 127.90 -.60 128.50 2400 ---- ---- ---- ---- 127.00 -.60 127.60 2410 ---- ---- ---- ---- 126.20 -.60 126.80 2420 ---- ---- ---- ---- 125.30 -.70 126.00 2425 ---- ---- ---- ---- 124.90 -.70 125.60 2430 ---- ---- ---- ---- 124.50 -.70 125.20 2440 ---- ---- ---- ---- 123.70 -.70 124.40 2450 ---- ---- ---- ---- 123.00 -.60 123.60 2460 ---- ---- ---- ---- 122.20 -.60 122.80 2470 ---- ---- ---- ---- 121.50 -.60 122.10 2475 ---- ---- ---- ---- 121.10 -.60 121.70 2480 ---- ---- ---- ---- 120.80 -.60 121.40 2500 ---- ---- ---- ---- 119.40 -.60 120.00 2525 ---- ---- ---- ---- 117.70 -.60 118.30 2550 ---- ---- ---- ---- 116.20 -.60 116.80 2575 ---- ---- ---- ---- 114.70 -.60 115.30 2600 ---- ---- ---- ---- 113.30 -.60 113.90 2625 ---- ---- ---- ---- 112.00 -.60 112.60 2650 ---- ---- ---- ---- 110.80 -.60 111.40 2675 ---- ---- ---- ---- 109.70 -.50 110.20 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 555.80 -1.20 557.00 1350 ---- ---- ---- ---- 536.20 -1.00 537.20 1375 ---- ---- ---- ---- 517.10 -1.00 518.10 1400 ---- ---- ---- ---- 498.60 -.90 499.50 1425 ---- ---- ---- ---- 480.60 -.90 481.50 1450 ---- ---- ---- ---- 463.10 -.90 464.00 1475 ---- ---- ---- ---- 446.10 -.90 447.00 1500 ---- ---- ---- ---- 429.70 -.80 430.50 1520 ---- ---- ---- ---- 416.80 -.90 417.70 1525 ---- ---- ---- ---- 413.70 -.80 414.50 1530 ---- ---- ---- ---- 410.50 -.90 411.40 1540 ---- ---- ---- ---- 404.30 -.90 405.20 1550 ---- ---- ---- ---- 398.20 -.80 399.00 1560 ---- ---- ---- ---- 392.10 -.80 392.90 1570 ---- ---- ---- ---- 386.10 -.80 386.90 1575 ---- ---- ---- ---- 383.20 -.80 384.00 1580 ---- ---- ---- ---- 380.20 -.80 381.00 1590 ---- ---- ---- ---- 374.40 -.80 375.20 1600 ---- ---- ---- ---- 368.60 -.80 369.40 1610 ---- ---- ---- ---- 362.90 -.80 363.70 1615 ---- ---- ---- ---- 360.10 -.70 360.80 1620 ---- ---- ---- ---- 357.30 -.70 358.00 1625 ---- ---- ---- ---- 354.50 -.70 355.20 1630 ---- ---- ---- ---- 351.70 -.80 352.50 1635 ---- ---- ---- ---- 348.90 -.80 349.70 1640 ---- ---- ---- ---- 346.20 -.80 347.00 1645 ---- ---- ---- ---- 343.50 -.70 344.20 1650 ---- ---- ---- ---- 340.80 -.70 341.50 1655 ---- ---- ---- ---- 338.10 -.80 338.90 1660 ---- ---- ---- ---- 335.40 -.80 336.20 1665 ---- ---- ---- ---- 332.80 -.70 333.50 1670 ---- ---- ---- ---- 330.10 -.80 330.90 1675 ---- ---- ---- ---- 327.50 -.80 328.30 1680 ---- ---- ---- ---- 324.90 -.80 325.70 1685 ---- ---- ---- ---- 322.30 -.80 323.10 1690 ---- ---- ---- ---- 319.80 -.70 320.50 1695 ---- ---- ---- ---- 317.20 -.80 318.00 1700 ---- ---- ---- ---- 314.70 -.70 315.40 1705 ---- ---- ---- ---- 312.20 -.70 312.90 1710 ---- ---- ---- ---- 309.70 -.70 310.40 1715 ---- ---- ---- ---- 307.20 -.70 307.90 1720 ---- ---- ---- ---- 304.70 -.80 305.50 1725 ---- ---- ---- ---- 302.30 -.70 303.00 1730 ---- ---- ---- ---- 299.80 -.80 300.60 1735 ---- ---- ---- ---- 297.40 -.80 298.20 1740 ---- ---- ---- ---- 295.00 -.80 295.80 1745 ---- ---- ---- ---- 292.70 -.70 293.40 1750 ---- ---- ---- ---- 290.30 -.70 291.00 1755 ---- ---- ---- ---- 288.00 -.70 288.70 1760 ---- ---- ---- ---- 285.60 -.80 286.40 1765 ---- ---- ---- ---- 283.40 -.70 284.10 1770 ---- ---- ---- ---- 281.10 -.70 281.80 1775 ---- ---- ---- ---- 278.80 -.70 279.50 1780 ---- ---- ---- ---- 276.60 -.70 277.30 1785 ---- ---- ---- ---- 274.40 -.70 275.10 1790 ---- ---- ---- ---- 272.20 -.70 272.90 1795 ---- ---- ---- ---- 270.00 -.70 270.70 1800 ---- ---- ---- ---- 267.90 -.70 268.60 1805 ---- ---- ---- ---- 265.80 -.70 266.50 1810 ---- ---- ---- ---- 263.70 -.70 264.40 1815 ---- ---- ---- ---- 261.60 -.70 262.30 1820 ---- ---- ---- ---- 259.60 -.70 260.30 1825 ---- ---- ---- ---- 257.60 -.70 258.30 1830 ---- ---- ---- ---- 255.60 -.70 256.30 1835 ---- ---- ---- ---- 253.60 -.70 254.30 1840 ---- ---- ---- ---- 251.70 -.70 252.40 1845 ---- ---- ---- ---- 249.80 -.70 250.50 1850 ---- ---- ---- ---- 247.90 -.70 248.60 1855 ---- ---- ---- ---- 246.10 -.70 246.80 1860 ---- ---- ---- ---- 244.30 -.70 245.00 1865 ---- ---- ---- ---- 242.50 -.70 243.20 1870 ---- ---- ---- ---- 240.70 -.70 241.40 1875 ---- ---- ---- ---- 239.00 -.70 239.70 1880 ---- ---- ---- ---- 237.30 -.70 238.00 1885 ---- ---- ---- ---- 235.70 -.60 236.30 1890 ---- ---- ---- ---- 234.00 -.70 234.70 1895 ---- ---- ---- ---- 232.40 -.70 233.10 1900 ---- ---- ---- ---- 230.80 -.70 231.50 1905 ---- ---- ---- ---- 229.30 -.70 230.00 1910 ---- ---- ---- ---- 227.80 -.70 228.50 1915 ---- ---- ---- ---- 226.30 -.70 227.00 1920 ---- ---- ---- ---- 224.80 -.70 225.50 1925 ---- ---- ---- ---- 223.40 -.60 224.00 1930 ---- ---- ---- ---- 221.90 -.70 222.60 1935 ---- ---- ---- ---- 220.50 -.70 221.20 1940 ---- ---- ---- ---- 219.20 -.60 219.80 1945 ---- ---- ---- ---- 217.80 -.70 218.50 1950 ---- ---- ---- ---- 216.50 -.60 217.10 1955 ---- ---- ---- ---- 215.20 -.60 215.80 1960 ---- ---- ---- ---- 213.90 -.60 214.50 1965 ---- ---- ---- ---- 212.60 -.70 213.30 1970 ---- ---- ---- ---- 211.30 -.70 212.00 1975 ---- ---- ---- ---- 210.10 -.70 210.80 1980 ---- ---- ---- ---- 208.90 -.60 209.50 1985 ---- ---- ---- ---- 207.70 -.60 208.30 1990 ---- ---- ---- ---- 206.50 -.70 207.20 1995 ---- ---- ---- ---- 205.30 -.70 206.00 2000 ---- ---- ---- ---- 204.20 -.70 204.90 2005 ---- ---- ---- ---- 203.10 -.60 203.70 2010 ---- ---- ---- ---- 202.00 -.60 202.60 2015 ---- ---- ---- ---- 200.90 -.60 201.50 2020 ---- ---- ---- ---- 199.80 -.70 200.50 2025 ---- ---- ---- ---- 198.80 -.60 199.40 2030 ---- ---- ---- ---- 197.70 -.70 198.40 2035 ---- ---- ---- ---- 196.70 -.60 197.30 2040 ---- ---- ---- ---- 195.70 -.60 196.30 2045 ---- ---- ---- ---- 194.70 -.60 195.30 2050 ---- ---- ---- ---- 193.70 -.70 194.40 2055 ---- ---- ---- ---- 192.80 -.60 193.40 2060 ---- ---- ---- ---- 191.80 -.60 192.40 2065 ---- ---- ---- ---- 190.90 -.60 191.50 2070 ---- ---- ---- ---- 189.90 -.70 190.60 2075 ---- ---- ---- ---- 189.00 -.70 189.70 2080 ---- ---- ---- ---- 188.10 -.70 188.80 2085 ---- ---- ---- ---- 187.20 -.70 187.90 2090 ---- ---- ---- ---- 186.40 -.60 187.00 2095 ---- ---- ---- ---- 185.50 -.60 186.10 2100 ---- ---- ---- ---- 184.60 -.70 185.30 2105 ---- ---- ---- ---- 183.80 -.60 184.40 2110 ---- ---- ---- ---- 182.90 -.70 183.60 2115 ---- ---- ---- ---- 182.10 -.60 182.70 2120 ---- ---- ---- ---- 181.30 -.60 181.90 2125 ---- ---- ---- ---- 180.50 -.60 181.10 2130 ---- ---- ---- ---- 179.70 -.60 180.30 2135 ---- ---- ---- ---- 178.90 -.60 179.50 2140 ---- ---- ---- ---- 178.10 -.60 178.70 2145 ---- ---- ---- ---- 177.30 -.70 178.00 2150 ---- ---- ---- ---- 176.60 -.60 177.20 2155 ---- ---- ---- ---- 175.80 -.60 176.40 2160 ---- ---- ---- ---- 175.10 -.60 175.70 2165 ---- ---- ---- ---- 174.30 -.60 174.90 2170 ---- ---- ---- ---- 173.60 -.60 174.20 2175 ---- ---- ---- ---- 172.80 -.70 173.50 2180 ---- ---- ---- ---- 172.10 -.60 172.70 2185 ---- ---- ---- ---- 171.40 -.60 172.00 2190 ---- ---- ---- ---- 170.70 -.60 171.30 2195 ---- ---- ---- ---- 170.00 -.60 170.60 2200 ---- ---- ---- ---- 169.30 -.60 169.90 2205 ---- ---- ---- ---- 168.60 -.60 169.20 2210 ---- ---- ---- ---- 168.00 -.60 168.60 2215 ---- ---- ---- ---- 167.30 -.60 167.90 2220 ---- ---- ---- ---- 166.60 -.60 167.20 2225 ---- ---- ---- ---- 166.00 -.60 166.60 2230 ---- ---- ---- ---- 165.30 -.60 165.90 2235 ---- ---- ---- ---- 164.70 -.60 165.30 2240 ---- ---- ---- ---- 164.10 -.60 164.70 2245 ---- ---- ---- ---- 163.40 -.60 164.00 2250 ---- ---- ---- ---- 162.80 -.60 163.40 2255 ---- ---- ---- ---- 162.20 -.60 162.80 2260 ---- ---- ---- ---- 161.60 -.60 162.20 2265 ---- ---- ---- ---- 161.00 -.60 161.60 2270 ---- ---- ---- ---- 160.40 -.60 161.00 2275 ---- ---- ---- ---- 159.80 -.60 160.40 2280 ---- ---- ---- ---- 159.20 -.60 159.80 2285 ---- ---- ---- ---- 158.70 -.60 159.30 2290 ---- ---- ---- ---- 158.10 -.60 158.70 2295 ---- ---- ---- ---- 157.50 -.60 158.10 2300 ---- ---- ---- ---- 157.00 -.60 157.60 2305 ---- ---- ---- ---- 156.40 -.60 157.00 2310 ---- ---- ---- ---- 155.90 -.60 156.50 2315 ---- ---- ---- ---- 155.40 -.50 155.90 2320 ---- ---- ---- ---- 154.80 -.60 155.40 2325 ---- ---- ---- ---- 154.30 -.60 154.90 2330 ---- ---- ---- ---- 153.80 -.60 154.40 2335 ---- ---- ---- ---- 153.30 -.50 153.80 2340 ---- ---- ---- ---- 152.70 -.60 153.30 2345 ---- ---- ---- ---- 152.20 -.60 152.80 2350 ---- ---- ---- ---- 151.70 -.60 152.30 2355 ---- ---- ---- ---- 151.20 -.60 151.80 2360 ---- ---- ---- ---- 150.80 -.50 151.30 2365 ---- ---- ---- ---- 150.30 -.60 150.90 2370 ---- ---- ---- ---- 149.80 -.60 150.40 2375 ---- ---- ---- ---- 149.30 -.60 149.90 2380 ---- ---- ---- ---- 148.90 -.50 149.40 2385 ---- ---- ---- ---- 148.40 -.60 149.00 2390 ---- ---- ---- ---- 147.90 -.60 148.50 2395 ---- ---- ---- ---- 147.50 -.60 148.10 2400 ---- ---- ---- ---- 147.00 -.60 147.60 2410 ---- ---- ---- ---- 146.20 -.50 146.70 2420 ---- ---- ---- ---- 145.30 -.60 145.90 2425 ---- ---- ---- ---- 144.90 -.50 145.40 2430 ---- ---- ---- ---- 144.40 -.60 145.00 2440 ---- ---- ---- ---- 143.60 -.60 144.20 2450 ---- ---- ---- ---- 142.80 -.60 143.40 2460 ---- ---- ---- ---- 142.00 -.60 142.60 2470 ---- ---- ---- ---- 141.20 -.60 141.80 2475 ---- ---- ---- ---- 140.90 -.50 141.40 2480 ---- ---- ---- ---- 140.50 -.60 141.10 2490 ---- ---- ---- ---- 139.70 -.60 140.30 2500 ---- ---- ---- ---- 139.00 -.60 139.60 2525 ---- ---- ---- ---- 137.30 -.50 137.80 2550 ---- ---- ---- ---- 135.60 -.60 136.20 2575 ---- ---- ---- ---- 134.10 -.50 134.60 2600 ---- ---- ---- ---- 132.60 -.50 133.10 2625 ---- ---- ---- ---- 131.20 -.50 131.70 2650 ---- ---- ---- ---- 129.90 -.50 130.40 2675 ---- ---- ---- ---- 128.60 -.60 129.20 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 578.10 -.90 579.00 1375 ---- ---- ---- ---- 559.00 -.80 559.80 1400 ---- ---- ---- ---- 540.20 -.80 541.00 1425 ---- ---- ---- ---- 521.70 -.80 522.50 1450 ---- ---- ---- ---- 503.50 -.80 504.30 1475 ---- ---- ---- ---- 485.60 -.80 486.40 1500 ---- ---- ---- ---- 468.00 -.80 468.80 1525 ---- ---- ---- ---- 450.70 -.70 451.40 1530 ---- ---- ---- ---- 447.30 -.70 448.00 1540 ---- ---- ---- ---- 440.50 -.70 441.20 1550 ---- ---- ---- ---- 433.70 -.70 434.40 1560 ---- ---- ---- ---- 427.00 -.70 427.70 1570 ---- ---- ---- ---- 420.30 -.70 421.00 1575 ---- ---- ---- ---- 417.00 -.70 417.70 1580 ---- ---- ---- ---- 413.70 -.70 414.40 1590 ---- ---- ---- ---- 407.20 -.70 407.90 1600 ---- ---- ---- ---- 400.70 -.70 401.40 1610 ---- ---- ---- ---- 394.30 -.70 395.00 1620 ---- ---- ---- ---- 388.00 -.70 388.70 1625 ---- ---- ---- ---- 384.80 -.70 385.50 1630 ---- ---- ---- ---- 381.70 -.70 382.40 1635 ---- ---- ---- ---- 378.60 -.70 379.30 1640 ---- ---- ---- ---- 375.60 -.60 376.20 1645 ---- ---- ---- ---- 372.50 -.70 373.20 1650 ---- ---- ---- ---- 369.50 -.70 370.20 1655 ---- ---- ---- ---- 366.50 -.70 367.20 1660 ---- ---- ---- ---- 363.50 -.70 364.20 1665 ---- ---- ---- ---- 360.50 -.70 361.20 1670 ---- ---- ---- ---- 357.60 -.70 358.30 1675 ---- ---- ---- ---- 354.70 -.70 355.40 1680 ---- ---- ---- ---- 351.80 -.70 352.50 1685 ---- ---- ---- ---- 348.90 -.70 349.60 1690 ---- ---- ---- ---- 346.10 -.70 346.80 1695 ---- ---- ---- ---- 343.30 -.70 344.00 1700 ---- ---- ---- ---- 340.50 -.70 341.20 1705 ---- ---- ---- ---- 337.80 -.70 338.50 1710 ---- ---- ---- ---- 335.10 -.60 335.70 1715 ---- ---- ---- ---- 332.40 -.60 333.00 1720 ---- ---- ---- ---- 329.70 -.70 330.40 1725 ---- ---- ---- ---- 327.10 -.70 327.80 1730 ---- ---- ---- ---- 324.50 -.70 325.20 1735 ---- ---- ---- ---- 321.90 -.70 322.60 1740 ---- ---- ---- ---- 319.40 -.70 320.10 1745 ---- ---- ---- ---- 316.90 -.70 317.60 1750 ---- ---- ---- ---- 314.40 -.70 315.10 1755 ---- ---- ---- ---- 312.00 -.60 312.60 1760 ---- ---- ---- ---- 309.60 -.60 310.20 1765 ---- ---- ---- ---- 307.20 -.70 307.90 1770 ---- ---- ---- ---- 304.90 -.60 305.50 1775 ---- ---- ---- ---- 302.50 -.70 303.20 1780 ---- ---- ---- ---- 300.30 -.60 300.90 1785 ---- ---- ---- ---- 298.00 -.60 298.60 1790 ---- ---- ---- ---- 295.80 -.60 296.40 1795 ---- ---- ---- ---- 293.60 -.60 294.20 1800 ---- ---- ---- ---- 291.40 -.70 292.10 1805 ---- ---- ---- ---- 289.30 -.60 289.90 1810 ---- ---- ---- ---- 287.20 -.60 287.80 1815 ---- ---- ---- ---- 285.10 -.60 285.70 1820 ---- ---- ---- ---- 283.10 -.60 283.70 1825 ---- ---- ---- ---- 281.00 -.70 281.70 1830 ---- ---- ---- ---- 279.10 -.60 279.70 1835 ---- ---- ---- ---- 277.10 -.60 277.70 1840 ---- ---- ---- ---- 275.20 -.60 275.80 1845 ---- ---- ---- ---- 273.30 -.60 273.90 1850 ---- ---- ---- ---- 271.40 -.60 272.00 1855 ---- ---- ---- ---- 269.50 -.70 270.20 1860 ---- ---- ---- ---- 267.70 -.60 268.30 1865 ---- ---- ---- ---- 265.90 -.60 266.50 1870 ---- ---- ---- ---- 264.10 -.70 264.80 1875 ---- ---- ---- ---- 262.40 -.60 263.00 1880 ---- ---- ---- ---- 260.70 -.60 261.30 1885 ---- ---- ---- ---- 259.00 -.60 259.60 1890 ---- ---- ---- ---- 257.30 -.60 257.90 1895 ---- ---- ---- ---- 255.70 -.60 256.30 1900 ---- ---- ---- ---- 254.00 -.60 254.60 1905 ---- ---- ---- ---- 252.40 -.70 253.10 1910 ---- ---- ---- ---- 250.90 -.60 251.50 1915 ---- ---- ---- ---- 249.30 -.60 249.90 1920 ---- ---- ---- ---- 247.80 -.60 248.40 1925 ---- ---- ---- ---- 246.30 -.60 246.90 1930 ---- ---- ---- ---- 244.80 -.60 245.40 1935 ---- ---- ---- ---- 243.40 -.60 244.00 1940 ---- ---- ---- ---- 241.90 -.60 242.50 1945 ---- ---- ---- ---- 240.50 -.60 241.10 1950 ---- ---- ---- ---- 239.10 -.60 239.70 1955 ---- ---- ---- ---- 237.80 -.60 238.40 1960 ---- ---- ---- ---- 236.40 -.60 237.00 1965 ---- ---- ---- ---- 235.10 -.60 235.70 1970 ---- ---- ---- ---- 233.80 -.60 234.40 1975 ---- ---- ---- ---- 232.50 -.60 233.10 1980 ---- ---- ---- ---- 231.30 -.60 231.90 1985 ---- ---- ---- ---- 230.10 -.60 230.70 1990 ---- ---- ---- ---- 228.80 -.60 229.40 1995 ---- ---- ---- ---- 227.70 -.60 228.30 2000 ---- ---- ---- ---- 226.50 -.60 227.10 2005 ---- ---- ---- ---- 225.30 -.60 225.90 2010 ---- ---- ---- ---- 224.20 -.60 224.80 2015 ---- ---- ---- ---- 223.10 -.60 223.70 2020 ---- ---- ---- ---- 222.00 -.60 222.60 2025 ---- ---- ---- ---- 220.90 -.60 221.50 2030 ---- ---- ---- ---- 219.90 -.50 220.40 2035 ---- ---- ---- ---- 218.80 -.60 219.40 2040 ---- ---- ---- ---- 217.80 -.60 218.40 2045 ---- ---- ---- ---- 216.80 -.60 217.40 2050 ---- ---- ---- ---- 215.80 -.60 216.40 2055 ---- ---- ---- ---- 214.80 -.60 215.40 2060 ---- ---- ---- ---- 213.80 -.60 214.40 2065 ---- ---- ---- ---- 212.90 -.60 213.50 2070 ---- ---- ---- ---- 211.90 -.60 212.50 2075 ---- ---- ---- ---- 211.00 -.60 211.60 2080 ---- ---- ---- ---- 210.10 -.60 210.70 2085 ---- ---- ---- ---- 209.20 -.60 209.80 2090 ---- ---- ---- ---- 208.30 -.60 208.90 2095 ---- ---- ---- ---- 207.40 -.60 208.00 2100 ---- ---- ---- ---- 206.60 -.60 207.20 2105 ---- ---- ---- ---- 205.70 -.60 206.30 2110 ---- ---- ---- ---- 204.90 -.60 205.50 2115 ---- ---- ---- ---- 204.10 -.50 204.60 2120 ---- ---- ---- ---- 203.20 -.60 203.80 2125 ---- ---- ---- ---- 202.40 -.60 203.00 2130 ---- ---- ---- ---- 201.60 -.60 202.20 2135 ---- ---- ---- ---- 200.80 -.60 201.40 2140 ---- ---- ---- ---- 200.00 -.60 200.60 2145 ---- ---- ---- ---- 199.30 -.50 199.80 2150 ---- ---- ---- ---- 198.50 -.60 199.10 2155 ---- ---- ---- ---- 197.70 -.60 198.30 2160 ---- ---- ---- ---- 197.00 -.60 197.60 2165 ---- ---- ---- ---- 196.20 -.60 196.80 2170 ---- ---- ---- ---- 195.50 -.60 196.10 2175 ---- ---- ---- ---- 194.80 -.50 195.30 2180 ---- ---- ---- ---- 194.10 -.50 194.60 2185 ---- ---- ---- ---- 193.30 -.60 193.90 2190 ---- ---- ---- ---- 192.60 -.60 193.20 2195 ---- ---- ---- ---- 191.90 -.60 192.50 2200 ---- ---- ---- ---- 191.30 -.50 191.80 2205 ---- ---- ---- ---- 190.60 -.50 191.10 2210 ---- ---- ---- ---- 189.90 -.50 190.40 2215 ---- ---- ---- ---- 189.20 -.60 189.80 2220 ---- ---- ---- ---- 188.60 -.50 189.10 2225 ---- ---- ---- ---- 187.90 -.60 188.50 2230 ---- ---- ---- ---- 187.30 -.50 187.80 2235 ---- ---- ---- ---- 186.60 -.60 187.20 2240 ---- ---- ---- ---- 186.00 -.50 186.50 2245 ---- ---- ---- ---- 185.40 -.50 185.90 2250 ---- ---- ---- ---- 184.70 -.60 185.30 2255 ---- ---- ---- ---- 184.10 -.60 184.70 2260 ---- ---- ---- ---- 183.50 -.60 184.10 2265 ---- ---- ---- ---- 182.90 -.60 183.50 2270 ---- ---- ---- ---- 182.30 -.60 182.90 2275 ---- ---- ---- ---- 181.70 -.60 182.30 2280 ---- ---- ---- ---- 181.20 -.50 181.70 2285 ---- ---- ---- ---- 180.60 -.50 181.10 2290 ---- ---- ---- ---- 180.00 -.60 180.60 2295 ---- ---- ---- ---- 179.50 -.50 180.00 2300 ---- ---- ---- ---- 178.90 -.50 179.40 2305 ---- ---- ---- ---- 178.30 -.60 178.90 2310 ---- ---- ---- ---- 177.80 -.50 178.30 2315 ---- ---- ---- ---- 177.30 -.50 177.80 2320 ---- ---- ---- ---- 176.70 -.60 177.30 2325 ---- ---- ---- ---- 176.20 -.50 176.70 2330 ---- ---- ---- ---- 175.70 -.50 176.20 2335 ---- ---- ---- ---- 175.20 -.50 175.70 2340 ---- ---- ---- ---- 174.70 -.50 175.20 2345 ---- ---- ---- ---- 174.10 -.60 174.70 2350 ---- ---- ---- ---- 173.60 -.60 174.20 2355 ---- ---- ---- ---- 173.20 -.50 173.70 2360 ---- ---- ---- ---- 172.70 -.50 173.20 2365 ---- ---- ---- ---- 172.20 -.50 172.70 2370 ---- ---- ---- ---- 171.70 -.50 172.20 2375 ---- ---- ---- ---- 171.20 -.60 171.80 2380 ---- ---- ---- ---- 170.80 -.50 171.30 2385 ---- ---- ---- ---- 170.30 -.50 170.80 2390 ---- ---- ---- ---- 169.80 -.60 170.40 2400 ---- ---- ---- ---- 168.90 -.60 169.50 2410 ---- ---- ---- ---- 168.10 -.50 168.60 2420 ---- ---- ---- ---- 167.20 -.50 167.70 2425 ---- ---- ---- ---- 166.80 -.50 167.30 2430 ---- ---- ---- ---- 166.30 -.60 166.90 2440 ---- ---- ---- ---- 165.50 -.50 166.00 2450 ---- ---- ---- ---- 164.70 -.50 165.20 2460 ---- ---- ---- ---- 163.90 -.50 164.40 2470 ---- ---- ---- ---- 163.10 -.60 163.70 2475 ---- ---- ---- ---- 162.80 -.50 163.30 2480 ---- ---- ---- ---- 162.40 -.50 162.90 2500 ---- ---- ---- ---- 160.90 -.50 161.40 2525 ---- ---- ---- ---- 159.20 -.50 159.70 2550 ---- ---- ---- ---- 157.50 -.60 158.10 2575 ---- ---- ---- ---- 156.00 -.50 156.50 2600 ---- ---- ---- ---- 154.50 -.50 155.00 2625 ---- ---- ---- ---- 153.10 -.60 153.70 2650 ---- ---- ---- ---- 151.80 -.50 152.30 2675 ---- ---- ---- ---- 150.60 -.50 151.10 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 572.00 -1.00 573.00 1375 ---- ---- ---- ---- 553.50 -1.00 554.50 1400 ---- ---- ---- ---- 535.60 -.90 536.50 1425 ---- ---- ---- ---- 518.20 -.80 519.00 1450 ---- ---- ---- ---- 501.30 -.80 502.10 1475 ---- ---- ---- ---- 484.90 -.70 485.60 1500 ---- ---- ---- ---- 468.90 -.80 469.70 1525 ---- ---- ---- ---- 453.40 -.70 454.10 1550 ---- ---- ---- ---- 438.30 -.80 439.10 1560 ---- ---- ---- ---- 432.40 -.80 433.20 1570 ---- ---- ---- ---- 426.60 -.70 427.30 1575 ---- ---- ---- ---- 423.70 -.70 424.40 1580 ---- ---- ---- ---- 420.80 -.70 421.50 1590 ---- ---- ---- ---- 415.10 -.70 415.80 1600 ---- ---- ---- ---- 409.50 -.70 410.20 1610 ---- ---- ---- ---- 404.00 -.60 404.60 1620 ---- ---- ---- ---- 398.50 -.60 399.10 1625 ---- ---- ---- ---- 395.70 -.70 396.40 1630 ---- ---- ---- ---- 393.00 -.70 393.70 1640 ---- ---- ---- ---- 387.60 -.70 388.30 1650 ---- ---- ---- ---- 382.30 -.70 383.00 1655 ---- ---- ---- ---- 379.70 -.70 380.40 1660 ---- ---- ---- ---- 377.10 -.60 377.70 1665 ---- ---- ---- ---- 374.50 -.60 375.10 1670 ---- ---- ---- ---- 371.90 -.60 372.50 1675 ---- ---- ---- ---- 369.30 -.70 370.00 1680 ---- ---- ---- ---- 366.80 -.60 367.40 1685 ---- ---- ---- ---- 364.20 -.70 364.90 1690 ---- ---- ---- ---- 361.70 -.70 362.40 1695 ---- ---- ---- ---- 359.20 -.60 359.80 1700 ---- ---- ---- ---- 356.70 -.60 357.30 1705 ---- ---- ---- ---- 354.20 -.70 354.90 1710 ---- ---- ---- ---- 351.80 -.60 352.40 1715 ---- ---- ---- ---- 349.30 -.70 350.00 1720 ---- ---- ---- ---- 346.90 -.60 347.50 1725 ---- ---- ---- ---- 344.50 -.60 345.10 1730 ---- ---- ---- ---- 342.10 -.60 342.70 1735 ---- ---- ---- ---- 339.70 -.60 340.30 1740 ---- ---- ---- ---- 337.30 -.60 337.90 1745 ---- ---- ---- ---- 334.90 -.70 335.60 1750 ---- ---- ---- ---- 332.60 -.60 333.20 1755 ---- ---- ---- ---- 330.30 -.60 330.90 1760 ---- ---- ---- ---- 327.90 -.70 328.60 1765 ---- ---- ---- ---- 325.60 -.70 326.30 1770 ---- ---- ---- ---- 323.40 -.60 324.00 1775 ---- ---- ---- ---- 321.10 -.60 321.70 1780 ---- ---- ---- ---- 318.80 -.70 319.50 1785 ---- ---- ---- ---- 316.60 -.60 317.20 1790 ---- ---- ---- ---- 314.40 -.60 315.00 1795 ---- ---- ---- ---- 312.20 -.60 312.80 1800 ---- ---- ---- ---- 310.00 -.60 310.60 1805 ---- ---- ---- ---- 307.90 -.60 308.50 1810 ---- ---- ---- ---- 305.80 -.60 306.40 1815 ---- ---- ---- ---- 303.60 -.70 304.30 1820 ---- ---- ---- ---- 301.60 -.60 302.20 1825 ---- ---- ---- ---- 299.50 -.60 300.10 1830 ---- ---- ---- ---- 297.50 -.60 298.10 1835 ---- ---- ---- ---- 295.40 -.60 296.00 1840 ---- ---- ---- ---- 293.40 -.60 294.00 1845 ---- ---- ---- ---- 291.50 -.60 292.10 1850 ---- ---- ---- ---- 289.50 -.60 290.10 1855 ---- ---- ---- ---- 287.60 -.60 288.20 1860 ---- ---- ---- ---- 285.70 -.60 286.30 1865 ---- ---- ---- ---- 283.90 -.60 284.50 1870 ---- ---- ---- ---- 282.00 -.60 282.60 1875 ---- ---- ---- ---- 280.20 -.60 280.80 1880 ---- ---- ---- ---- 278.40 -.60 279.00 1885 ---- ---- ---- ---- 276.70 -.60 277.30 1890 ---- ---- ---- ---- 275.00 -.50 275.50 1895 ---- ---- ---- ---- 273.30 -.60 273.90 1900 ---- ---- ---- ---- 271.60 -.60 272.20 1905 ---- ---- ---- ---- 270.00 -.60 270.60 1910 ---- ---- ---- ---- 268.40 -.60 269.00 1915 ---- ---- ---- ---- 266.80 -.60 267.40 1920 ---- ---- ---- ---- 265.30 -.50 265.80 1925 ---- ---- ---- ---- 263.80 -.50 264.30 1930 ---- ---- ---- ---- 262.30 -.50 262.80 1935 ---- ---- ---- ---- 260.80 -.60 261.40 1940 ---- ---- ---- ---- 259.40 -.60 260.00 1945 ---- ---- ---- ---- 258.00 -.60 258.60 1950 ---- ---- ---- ---- 256.60 -.60 257.20 1955 ---- ---- ---- ---- 255.30 -.50 255.80 1960 ---- ---- ---- ---- 253.90 -.60 254.50 1965 ---- ---- ---- ---- 252.60 -.60 253.20 1970 ---- ---- ---- ---- 251.30 -.60 251.90 1975 ---- ---- ---- ---- 250.10 -.50 250.60 1980 ---- ---- ---- ---- 248.80 -.60 249.40 1985 ---- ---- ---- ---- 247.60 -.60 248.20 1990 ---- ---- ---- ---- 246.40 -.60 247.00 1995 ---- ---- ---- ---- 245.20 -.60 245.80 2000 ---- ---- ---- ---- 244.00 -.60 244.60 2005 ---- ---- ---- ---- 242.90 -.60 243.50 2010 ---- ---- ---- ---- 241.80 -.50 242.30 2015 ---- ---- ---- ---- 240.70 -.50 241.20 2020 ---- ---- ---- ---- 239.60 -.50 240.10 2025 ---- ---- ---- ---- 238.50 -.50 239.00 2030 ---- ---- ---- ---- 237.40 -.60 238.00 2035 ---- ---- ---- ---- 236.40 -.60 237.00 2040 ---- ---- ---- ---- 235.40 -.50 235.90 2045 ---- ---- ---- ---- 234.40 -.50 234.90 2050 ---- ---- ---- ---- 233.40 -.50 233.90 2055 ---- ---- ---- ---- 232.40 -.60 233.00 2060 ---- ---- ---- ---- 231.50 -.50 232.00 2065 ---- ---- ---- ---- 230.50 -.60 231.10 2070 ---- ---- ---- ---- 229.60 -.50 230.10 2075 ---- ---- ---- ---- 228.70 -.50 229.20 2080 ---- ---- ---- ---- 227.80 -.50 228.30 2085 ---- ---- ---- ---- 226.90 -.50 227.40 2090 ---- ---- ---- ---- 226.00 -.60 226.60 2095 ---- ---- ---- ---- 225.20 -.50 225.70 2100 ---- ---- ---- ---- 224.30 -.60 224.90 2105 ---- ---- ---- ---- 223.50 -.50 224.00 2110 ---- ---- ---- ---- 222.70 -.50 223.20 2115 ---- ---- ---- ---- 221.90 -.50 222.40 2120 ---- ---- ---- ---- 221.10 -.50 221.60 2125 ---- ---- ---- ---- 220.30 -.50 220.80 2130 ---- ---- ---- ---- 219.50 -.50 220.00 2135 ---- ---- ---- ---- 218.70 -.50 219.20 2140 ---- ---- ---- ---- 217.90 -.60 218.50 2145 ---- ---- ---- ---- 217.20 -.50 217.70 2150 ---- ---- ---- ---- 216.40 -.60 217.00 2155 ---- ---- ---- ---- 215.70 -.50 216.20 2160 ---- ---- ---- ---- 215.00 -.50 215.50 2165 ---- ---- ---- ---- 214.20 -.60 214.80 2170 ---- ---- ---- ---- 213.50 -.50 214.00 2175 ---- ---- ---- ---- 212.80 -.50 213.30 2180 ---- ---- ---- ---- 212.10 -.50 212.60 2185 ---- ---- ---- ---- 211.40 -.50 211.90 2190 ---- ---- ---- ---- 210.70 -.60 211.30 2195 ---- ---- ---- ---- 210.10 -.50 210.60 2200 ---- ---- ---- ---- 209.40 -.50 209.90 2205 ---- ---- ---- ---- 208.70 -.50 209.20 2210 ---- ---- ---- ---- 208.10 -.50 208.60 2215 ---- ---- ---- ---- 207.40 -.50 207.90 2220 ---- ---- ---- ---- 206.80 -.50 207.30 2225 ---- ---- ---- ---- 206.10 -.50 206.60 2230 ---- ---- ---- ---- 205.50 -.50 206.00 2235 ---- ---- ---- ---- 204.90 -.50 205.40 2240 ---- ---- ---- ---- 204.30 -.50 204.80 2245 ---- ---- ---- ---- 203.60 -.60 204.20 2250 ---- ---- ---- ---- 203.00 -.60 203.60 2255 ---- ---- ---- ---- 202.40 -.60 203.00 2260 ---- ---- ---- ---- 201.90 -.50 202.40 2265 ---- ---- ---- ---- 201.30 -.50 201.80 2270 ---- ---- ---- ---- 200.70 -.50 201.20 2275 ---- ---- ---- ---- 200.10 -.50 200.60 2280 ---- ---- ---- ---- 199.60 -.50 200.10 2285 ---- ---- ---- ---- 199.00 -.50 199.50 2290 ---- ---- ---- ---- 198.50 -.50 199.00 2295 ---- ---- ---- ---- 197.90 -.50 198.40 2300 ---- ---- ---- ---- 197.40 -.50 197.90 2305 ---- ---- ---- ---- 196.80 -.50 197.30 2310 ---- ---- ---- ---- 196.30 -.50 196.80 2315 ---- ---- ---- ---- 195.80 -.50 196.30 2320 ---- ---- ---- ---- 195.30 -.50 195.80 2325 ---- ---- ---- ---- 194.70 -.60 195.30 2330 ---- ---- ---- ---- 194.20 -.50 194.70 2335 ---- ---- ---- ---- 193.70 -.50 194.20 2340 ---- ---- ---- ---- 193.20 -.50 193.70 2345 ---- ---- ---- ---- 192.80 -.50 193.30 2350 ---- ---- ---- ---- 192.30 -.50 192.80 2355 ---- ---- ---- ---- 191.80 -.50 192.30 2360 ---- ---- ---- ---- 191.30 -.50 191.80 2365 ---- ---- ---- ---- 190.90 -.50 191.40 2370 ---- ---- ---- ---- 190.40 -.50 190.90 2375 ---- ---- ---- ---- 189.90 -.50 190.40 2380 ---- ---- ---- ---- 189.50 -.50 190.00 2385 ---- ---- ---- ---- 189.00 -.50 189.50 2390 ---- ---- ---- ---- 188.60 -.50 189.10 2395 ---- ---- ---- ---- 188.10 -.50 188.60 2400 ---- ---- ---- ---- 187.70 -.50 188.20 2410 ---- ---- ---- ---- 186.90 -.50 187.40 2420 ---- ---- ---- ---- 186.00 -.50 186.50 2425 ---- ---- ---- ---- 185.60 -.50 186.10 2430 ---- ---- ---- ---- 185.20 -.50 185.70 2440 ---- ---- ---- ---- 184.40 -.50 184.90 2450 ---- ---- ---- ---- 183.60 -.50 184.10 2460 ---- ---- ---- ---- 182.90 -.50 183.40 2470 ---- ---- ---- ---- 182.10 -.50 182.60 2475 ---- ---- ---- ---- 181.80 -.50 182.30 2480 ---- ---- ---- ---- 181.40 -.50 181.90 2490 ---- ---- ---- ---- 180.70 -.50 181.20 2500 ---- ---- ---- ---- 180.00 -.50 180.50 2525 ---- ---- ---- ---- 178.30 -.50 178.80 2550 ---- ---- ---- ---- 176.80 -.50 177.30 2575 ---- ---- ---- ---- 175.30 -.50 175.80 2600 ---- ---- ---- ---- 173.90 -.50 174.40 2625 ---- ---- ---- ---- 172.60 -.50 173.10 2650 ---- ---- ---- ---- 171.40 -.40 171.80 2675 ---- ---- ---- ---- 170.20 -.50 170.70 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 573.40 -1.00 574.40 1400 ---- ---- ---- ---- 555.70 -.90 556.60 1425 ---- ---- ---- ---- 538.50 -.80 539.30 1450 ---- ---- ---- ---- 521.70 -.80 522.50 1475 ---- ---- ---- ---- 505.50 -.70 506.20 1500 ---- ---- ---- ---- 489.60 -.80 490.40 1525 ---- ---- ---- ---- 474.30 -.70 475.00 1550 ---- ---- ---- ---- 459.30 -.80 460.10 1570 ---- ---- ---- ---- 447.70 -.70 448.40 1575 ---- ---- ---- ---- 444.80 -.70 445.50 1580 ---- ---- ---- ---- 442.00 -.70 442.70 1590 ---- ---- ---- ---- 436.30 -.70 437.00 1600 ---- ---- ---- ---- 430.70 -.70 431.40 1610 ---- ---- ---- ---- 425.20 -.70 425.90 1620 ---- ---- ---- ---- 419.70 -.70 420.40 1625 ---- ---- ---- ---- 417.00 -.70 417.70 1630 ---- ---- ---- ---- 414.30 -.70 415.00 1640 ---- ---- ---- ---- 409.00 -.60 409.60 1650 ---- ---- ---- ---- 403.70 -.70 404.40 1660 ---- ---- ---- ---- 398.50 -.60 399.10 1670 ---- ---- ---- ---- 393.30 -.70 394.00 1675 ---- ---- ---- ---- 390.80 -.60 391.40 1680 ---- ---- ---- ---- 388.20 -.70 388.90 1685 ---- ---- ---- ---- 385.70 -.60 386.30 1690 ---- ---- ---- ---- 383.20 -.60 383.80 1695 ---- ---- ---- ---- 380.70 -.60 381.30 1700 ---- ---- ---- ---- 378.20 -.60 378.80 1705 ---- ---- ---- ---- 375.70 -.60 376.30 1710 ---- ---- ---- ---- 373.30 -.60 373.90 1715 ---- ---- ---- ---- 370.80 -.60 371.40 1720 ---- ---- ---- ---- 368.40 -.60 369.00 1725 ---- ---- ---- ---- 366.00 -.60 366.60 1730 ---- ---- ---- ---- 363.60 -.60 364.20 1735 ---- ---- ---- ---- 361.20 -.60 361.80 1740 ---- ---- ---- ---- 358.80 -.60 359.40 1745 ---- ---- ---- ---- 356.50 -.60 357.10 1750 ---- ---- ---- ---- 354.10 -.60 354.70 1755 ---- ---- ---- ---- 351.80 -.60 352.40 1760 ---- ---- ---- ---- 349.50 -.60 350.10 1765 ---- ---- ---- ---- 347.20 -.60 347.80 1770 ---- ---- ---- ---- 344.90 -.60 345.50 1775 ---- ---- ---- ---- 342.60 -.60 343.20 1780 ---- ---- ---- ---- 340.30 -.60 340.90 1785 ---- ---- ---- ---- 338.10 -.60 338.70 1790 ---- ---- ---- ---- 335.90 -.60 336.50 1795 ---- ---- ---- ---- 333.60 -.60 334.20 1800 ---- ---- ---- ---- 331.50 -.50 332.00 1805 ---- ---- ---- ---- 329.30 -.60 329.90 1810 ---- ---- ---- ---- 327.10 -.60 327.70 1815 ---- ---- ---- ---- 325.00 -.60 325.60 1820 ---- ---- ---- ---- 322.90 -.50 323.40 1825 ---- ---- ---- ---- 320.80 -.50 321.30 1830 ---- ---- ---- ---- 318.70 -.60 319.30 1835 ---- ---- ---- ---- 316.60 -.60 317.20 1840 ---- ---- ---- ---- 314.60 -.60 315.20 1845 ---- ---- ---- ---- 312.60 -.50 313.10 1850 ---- ---- ---- ---- 310.60 -.50 311.10 1855 ---- ---- ---- ---- 308.60 -.60 309.20 1860 ---- ---- ---- ---- 306.60 -.60 307.20 1865 ---- ---- ---- ---- 304.70 -.60 305.30 1870 ---- ---- ---- ---- 302.80 -.60 303.40 1875 ---- ---- ---- ---- 301.00 -.50 301.50 1880 ---- ---- ---- ---- 299.10 -.60 299.70 1885 ---- ---- ---- ---- 297.30 -.60 297.90 1890 ---- ---- ---- ---- 295.50 -.60 296.10 1895 ---- ---- ---- ---- 293.70 -.60 294.30 1900 ---- ---- ---- ---- 292.00 -.60 292.60 1905 ---- ---- ---- ---- 290.30 -.60 290.90 1910 ---- ---- ---- ---- 288.60 -.60 289.20 1915 ---- ---- ---- ---- 287.00 -.50 287.50 1920 ---- ---- ---- ---- 285.40 -.50 285.90 1925 ---- ---- ---- ---- 283.80 -.50 284.30 1930 ---- ---- ---- ---- 282.20 -.60 282.80 1935 ---- ---- ---- ---- 280.70 -.60 281.30 1940 ---- ---- ---- ---- 279.20 -.60 279.80 1945 ---- ---- ---- ---- 277.80 -.50 278.30 1950 ---- ---- ---- ---- 276.30 -.60 276.90 1955 ---- ---- ---- ---- 274.90 -.60 275.50 1960 ---- ---- ---- ---- 273.50 -.60 274.10 1965 ---- ---- ---- ---- 272.20 -.50 272.70 1970 ---- ---- ---- ---- 270.90 -.50 271.40 1975 ---- ---- ---- ---- 269.50 -.60 270.10 1980 ---- ---- ---- ---- 268.30 -.50 268.80 1985 ---- ---- ---- ---- 267.00 -.50 267.50 1990 ---- ---- ---- ---- 265.80 -.50 266.30 1995 ---- ---- ---- ---- 264.60 -.50 265.10 2000 ---- ---- ---- ---- 263.40 -.50 263.90 2005 ---- ---- ---- ---- 262.20 -.50 262.70 2010 ---- ---- ---- ---- 261.00 -.60 261.60 2015 ---- ---- ---- ---- 259.90 -.50 260.40 2020 ---- ---- ---- ---- 258.80 -.50 259.30 2025 ---- ---- ---- ---- 257.70 -.50 258.20 2030 ---- ---- ---- ---- 256.60 -.50 257.10 2035 ---- ---- ---- ---- 255.50 -.60 256.10 2040 ---- ---- ---- ---- 254.50 -.50 255.00 2045 ---- ---- ---- ---- 253.50 -.50 254.00 2050 ---- ---- ---- ---- 252.40 -.60 253.00 2055 ---- ---- ---- ---- 251.50 -.50 252.00 2060 ---- ---- ---- ---- 250.50 -.50 251.00 2065 ---- ---- ---- ---- 249.50 -.50 250.00 2070 ---- ---- ---- ---- 248.60 -.50 249.10 2075 ---- ---- ---- ---- 247.70 -.50 248.20 2080 ---- ---- ---- ---- 246.70 -.60 247.30 2085 ---- ---- ---- ---- 245.80 -.60 246.40 2090 ---- ---- ---- ---- 245.00 -.50 245.50 2095 ---- ---- ---- ---- 244.10 -.50 244.60 2100 ---- ---- ---- ---- 243.20 -.60 243.80 2105 ---- ---- ---- ---- 242.40 -.50 242.90 2110 ---- ---- ---- ---- 241.60 -.50 242.10 2115 ---- ---- ---- ---- 240.80 -.50 241.30 2120 ---- ---- ---- ---- 240.00 -.50 240.50 2125 ---- ---- ---- ---- 239.20 -.50 239.70 2130 ---- ---- ---- ---- 238.40 -.50 238.90 2135 ---- ---- ---- ---- 237.60 -.50 238.10 2140 ---- ---- ---- ---- 236.90 -.50 237.40 2145 ---- ---- ---- ---- 236.10 -.50 236.60 2150 ---- ---- ---- ---- 235.40 -.50 235.90 2155 ---- ---- ---- ---- 234.60 -.50 235.10 2160 ---- ---- ---- ---- 233.90 -.50 234.40 2165 ---- ---- ---- ---- 233.20 -.50 233.70 2170 ---- ---- ---- ---- 232.50 -.50 233.00 2175 ---- ---- ---- ---- 231.80 -.50 232.30 2180 ---- ---- ---- ---- 231.10 -.50 231.60 2185 ---- ---- ---- ---- 230.40 -.50 230.90 2190 ---- ---- ---- ---- 229.70 -.50 230.20 2195 ---- ---- ---- ---- 229.10 -.50 229.60 2200 ---- ---- ---- ---- 228.40 -.50 228.90 2205 ---- ---- ---- ---- 227.70 -.50 228.20 2210 ---- ---- ---- ---- 227.10 -.50 227.60 2215 ---- ---- ---- ---- 226.50 -.50 227.00 2220 ---- ---- ---- ---- 225.80 -.50 226.30 2225 ---- ---- ---- ---- 225.20 -.50 225.70 2230 ---- ---- ---- ---- 224.60 -.50 225.10 2235 ---- ---- ---- ---- 224.00 -.50 224.50 2240 ---- ---- ---- ---- 223.40 -.40 223.80 2245 ---- ---- ---- ---- 222.70 -.50 223.20 2250 ---- ---- ---- ---- 222.20 -.40 222.60 2255 ---- ---- ---- ---- 221.60 -.50 222.10 2260 ---- ---- ---- ---- 221.00 -.50 221.50 2265 ---- ---- ---- ---- 220.40 -.50 220.90 2270 ---- ---- ---- ---- 219.80 -.50 220.30 2275 ---- ---- ---- ---- 219.30 -.50 219.80 2280 ---- ---- ---- ---- 218.70 -.50 219.20 2285 ---- ---- ---- ---- 218.20 -.50 218.70 2290 ---- ---- ---- ---- 217.60 -.50 218.10 2295 ---- ---- ---- ---- 217.10 -.50 217.60 2300 ---- ---- ---- ---- 216.60 -.40 217.00 2305 ---- ---- ---- ---- 216.00 -.50 216.50 2310 ---- ---- ---- ---- 215.50 -.50 216.00 2315 ---- ---- ---- ---- 215.00 -.50 215.50 2320 ---- ---- ---- ---- 214.50 -.50 215.00 2325 ---- ---- ---- ---- 214.00 -.50 214.50 2330 ---- ---- ---- ---- 213.50 -.50 214.00 2335 ---- ---- ---- ---- 213.00 -.50 213.50 2340 ---- ---- ---- ---- 212.50 -.50 213.00 2345 ---- ---- ---- ---- 212.00 -.50 212.50 2350 ---- ---- ---- ---- 211.60 -.40 212.00 2355 ---- ---- ---- ---- 211.10 -.50 211.60 2360 ---- ---- ---- ---- 210.60 -.50 211.10 2365 ---- ---- ---- ---- 210.20 -.40 210.60 2370 ---- ---- ---- ---- 209.70 -.50 210.20 2375 ---- ---- ---- ---- 209.30 -.40 209.70 2380 ---- ---- ---- ---- 208.80 -.50 209.30 2385 ---- ---- ---- ---- 208.40 -.50 208.90 2390 ---- ---- ---- ---- 207.90 -.50 208.40 2395 ---- ---- ---- ---- 207.50 -.50 208.00 2400 ---- ---- ---- ---- 207.10 -.50 207.60 2405 ---- ---- ---- ---- 206.70 -.50 207.20 2410 ---- ---- ---- ---- 206.30 -.40 206.70 2420 ---- ---- ---- ---- 205.40 -.50 205.90 2425 ---- ---- ---- ---- 205.00 -.50 205.50 2430 ---- ---- ---- ---- 204.70 -.40 205.10 2440 ---- ---- ---- ---- 203.90 -.40 204.30 2450 ---- ---- ---- ---- 203.10 -.50 203.60 2460 ---- ---- ---- ---- 202.40 -.40 202.80 2470 ---- ---- ---- ---- 201.70 -.40 202.10 2475 ---- ---- ---- ---- 201.30 -.50 201.80 2480 ---- ---- ---- ---- 200.90 -.50 201.40 2490 ---- ---- ---- ---- 200.30 -.40 200.70 2500 ---- ---- ---- ---- 199.60 -.40 200.00 2525 ---- ---- ---- ---- 198.00 -.40 198.40 2550 ---- ---- ---- ---- 196.50 -.40 196.90 2575 ---- ---- ---- ---- 195.00 -.50 195.50 2600 ---- ---- ---- ---- 193.70 -.50 194.20 2625 ---- ---- ---- ---- 192.40 -.50 192.90 2650 ---- ---- ---- ---- 191.30 -.40 191.70 2675 ---- ---- ---- ---- 190.20 -.40 190.60 2700 ---- ---- ---- ---- 189.20 -.40 189.60 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 569.10 -.90 570.00 1425 ---- ---- ---- ---- 552.10 -.90 553.00 1450 ---- ---- ---- ---- 535.60 -.90 536.50 1475 ---- ---- ---- ---- 519.60 -.80 520.40 1500 ---- ---- ---- ---- 504.00 -.80 504.80 1525 ---- ---- ---- ---- 488.90 -.70 489.60 1550 ---- ---- ---- ---- 474.20 -.70 474.90 1575 ---- ---- ---- ---- 459.80 -.70 460.50 1580 ---- ---- ---- ---- 457.00 -.70 457.70 1590 ---- ---- ---- ---- 451.40 -.70 452.10 1600 ---- ---- ---- ---- 445.90 -.70 446.60 1610 ---- ---- ---- ---- 440.50 -.60 441.10 1620 ---- ---- ---- ---- 435.10 -.60 435.70 1625 ---- ---- ---- ---- 432.40 -.70 433.10 1630 ---- ---- ---- ---- 429.70 -.70 430.40 1640 ---- ---- ---- ---- 424.50 -.60 425.10 1650 ---- ---- ---- ---- 419.20 -.70 419.90 1660 ---- ---- ---- ---- 414.10 -.60 414.70 1670 ---- ---- ---- ---- 409.00 -.60 409.60 1675 ---- ---- ---- ---- 406.40 -.70 407.10 1680 ---- ---- ---- ---- 403.90 -.70 404.60 1685 ---- ---- ---- ---- 401.40 -.70 402.10 1690 ---- ---- ---- ---- 398.90 -.70 399.60 1695 ---- ---- ---- ---- 396.50 -.60 397.10 1700 ---- ---- ---- ---- 394.00 -.60 394.60 1705 ---- ---- ---- ---- 391.60 -.60 392.20 1710 ---- ---- ---- ---- 389.10 -.60 389.70 1715 ---- ---- ---- ---- 386.70 -.60 387.30 1720 ---- ---- ---- ---- 384.30 -.60 384.90 1725 ---- ---- ---- ---- 381.90 -.60 382.50 1730 ---- ---- ---- ---- 379.50 -.60 380.10 1735 ---- ---- ---- ---- 377.20 -.60 377.80 1740 ---- ---- ---- ---- 374.80 -.60 375.40 1745 ---- ---- ---- ---- 372.50 -.60 373.10 1750 ---- ---- ---- ---- 370.20 -.60 370.80 1755 ---- ---- ---- ---- 367.80 -.70 368.50 1760 ---- ---- ---- ---- 365.50 -.70 366.20 1765 ---- ---- ---- ---- 363.30 -.60 363.90 1770 ---- ---- ---- ---- 361.00 -.60 361.60 1775 ---- ---- ---- ---- 358.70 -.60 359.30 1780 ---- ---- ---- ---- 356.50 -.60 357.10 1785 ---- ---- ---- ---- 354.30 -.50 354.80 1790 ---- ---- ---- ---- 352.00 -.60 352.60 1795 ---- ---- ---- ---- 349.80 -.60 350.40 1800 ---- ---- ---- ---- 347.60 -.60 348.20 1805 ---- ---- ---- ---- 345.50 -.60 346.10 1810 ---- ---- ---- ---- 343.30 -.60 343.90 1815 ---- ---- ---- ---- 341.20 -.60 341.80 1820 ---- ---- ---- ---- 339.10 -.60 339.70 1825 ---- ---- ---- ---- 337.00 -.60 337.60 1830 ---- ---- ---- ---- 334.90 -.60 335.50 1835 ---- ---- ---- ---- 332.80 -.60 333.40 1840 ---- ---- ---- ---- 330.80 -.60 331.40 1845 ---- ---- ---- ---- 328.80 -.50 329.30 1850 ---- ---- ---- ---- 326.80 -.50 327.30 1855 ---- ---- ---- ---- 324.80 -.60 325.40 1860 ---- ---- ---- ---- 322.80 -.60 323.40 1865 ---- ---- ---- ---- 320.90 -.60 321.50 1870 ---- ---- ---- ---- 319.00 -.60 319.60 1875 ---- ---- ---- ---- 317.10 -.60 317.70 1880 ---- ---- ---- ---- 315.20 -.60 315.80 1885 ---- ---- ---- ---- 313.40 -.60 314.00 1890 ---- ---- ---- ---- 311.60 -.60 312.20 1895 ---- ---- ---- ---- 309.80 -.60 310.40 1900 ---- ---- ---- ---- 308.10 -.50 308.60 1905 ---- ---- ---- ---- 306.40 -.50 306.90 1910 ---- ---- ---- ---- 304.70 -.50 305.20 1915 ---- ---- ---- ---- 303.00 -.50 303.50 1920 ---- ---- ---- ---- 301.40 -.50 301.90 1925 ---- ---- ---- ---- 299.80 -.50 300.30 1930 ---- ---- ---- ---- 298.20 -.50 298.70 1935 ---- ---- ---- ---- 296.60 -.60 297.20 1940 ---- ---- ---- ---- 295.10 -.60 295.70 1945 ---- ---- ---- ---- 293.60 -.60 294.20 1950 ---- ---- ---- ---- 292.20 -.50 292.70 1955 ---- ---- ---- ---- 290.80 -.50 291.30 1960 ---- ---- ---- ---- 289.40 -.50 289.90 1965 ---- ---- ---- ---- 288.00 -.50 288.50 1970 ---- ---- ---- ---- 286.70 -.50 287.20 1975 ---- ---- ---- ---- 285.30 -.60 285.90 1980 ---- ---- ---- ---- 284.10 -.50 284.60 1985 ---- ---- ---- ---- 282.80 -.50 283.30 1990 ---- ---- ---- ---- 281.50 -.60 282.10 1995 ---- ---- ---- ---- 280.30 -.60 280.90 2000 ---- ---- ---- ---- 279.10 -.60 279.70 2005 ---- ---- ---- ---- 278.00 -.50 278.50 2010 ---- ---- ---- ---- 276.80 -.50 277.30 2015 ---- ---- ---- ---- 275.70 -.50 276.20 2020 ---- ---- ---- ---- 274.60 -.50 275.10 2025 ---- ---- ---- ---- 273.50 -.50 274.00 2030 ---- ---- ---- ---- 272.40 -.50 272.90 2035 ---- ---- ---- ---- 271.30 -.60 271.90 2040 ---- ---- ---- ---- 270.30 -.50 270.80 2045 ---- ---- ---- ---- 269.30 -.50 269.80 2050 ---- ---- ---- ---- 268.30 -.50 268.80 2055 ---- ---- ---- ---- 267.30 -.50 267.80 2060 ---- ---- ---- ---- 266.30 -.50 266.80 2065 ---- ---- ---- ---- 265.30 -.60 265.90 2070 ---- ---- ---- ---- 264.40 -.50 264.90 2075 ---- ---- ---- ---- 263.50 -.50 264.00 2080 ---- ---- ---- ---- 262.60 -.50 263.10 2085 ---- ---- ---- ---- 261.70 -.50 262.20 2090 ---- ---- ---- ---- 260.80 -.50 261.30 2095 ---- ---- ---- ---- 260.00 -.50 260.50 2100 ---- ---- ---- ---- 259.10 -.50 259.60 2105 ---- ---- ---- ---- 258.30 -.50 258.80 2110 ---- ---- ---- ---- 257.50 -.50 258.00 2115 ---- ---- ---- ---- 256.70 -.50 257.20 2120 ---- ---- ---- ---- 255.90 -.50 256.40 2125 ---- ---- ---- ---- 255.10 -.50 255.60 2130 ---- ---- ---- ---- 254.40 -.50 254.90 2135 ---- ---- ---- ---- 253.60 -.50 254.10 2140 ---- ---- ---- ---- 252.90 -.50 253.40 2145 ---- ---- ---- ---- 252.10 -.50 252.60 2150 ---- ---- ---- ---- 251.40 -.50 251.90 2155 ---- ---- ---- ---- 250.70 -.50 251.20 2160 ---- ---- ---- ---- 250.00 -.50 250.50 2165 ---- ---- ---- ---- 249.30 -.50 249.80 2170 ---- ---- ---- ---- 248.60 -.50 249.10 2175 ---- ---- ---- ---- 247.90 -.50 248.40 2180 ---- ---- ---- ---- 247.30 -.50 247.80 2185 ---- ---- ---- ---- 246.60 -.50 247.10 2190 ---- ---- ---- ---- 245.90 -.50 246.40 2195 ---- ---- ---- ---- 245.30 -.50 245.80 2200 ---- ---- ---- ---- 244.70 -.40 245.10 2205 ---- ---- ---- ---- 244.00 -.50 244.50 2210 ---- ---- ---- ---- 243.40 -.50 243.90 2215 ---- ---- ---- ---- 242.80 -.50 243.30 2220 ---- ---- ---- ---- 242.10 -.50 242.60 2225 ---- ---- ---- ---- 241.50 -.50 242.00 2230 ---- ---- ---- ---- 240.90 -.50 241.40 2235 ---- ---- ---- ---- 240.30 -.50 240.80 2240 ---- ---- ---- ---- 239.80 -.40 240.20 2245 ---- ---- ---- ---- 239.20 -.50 239.70 2250 ---- ---- ---- ---- 238.60 -.50 239.10 2255 ---- ---- ---- ---- 238.00 -.50 238.50 2260 ---- ---- ---- ---- 237.50 -.50 238.00 2270 ---- ---- ---- ---- 236.40 -.50 236.90 2275 ---- ---- ---- ---- 235.80 -.50 236.30 2280 ---- ---- ---- ---- 235.30 -.50 235.80 2290 ---- ---- ---- ---- 234.20 -.50 234.70 2300 ---- ---- ---- ---- 233.20 -.50 233.70 2310 ---- ---- ---- ---- 232.20 -.50 232.70 2320 ---- ---- ---- ---- 231.20 -.50 231.70 2325 ---- ---- ---- ---- 230.70 -.50 231.20 2330 ---- ---- ---- ---- 230.20 -.50 230.70 2340 ---- ---- ---- ---- 229.30 -.50 229.80 2350 ---- ---- ---- ---- 228.40 -.50 228.90 2360 ---- ---- ---- ---- 227.50 -.50 228.00 2375 ---- ---- ---- ---- 226.20 -.50 226.70 2400 ---- ---- ---- ---- 224.10 -.50 224.60 2425 ---- ---- ---- ---- 222.10 -.50 222.60 2450 ---- ---- ---- ---- 220.30 -.50 220.80 2475 ---- ---- ---- ---- 218.60 -.40 219.00 2500 ---- ---- ---- ---- 216.90 -.50 217.40 2525 ---- ---- ---- ---- 215.40 -.50 215.90 2550 ---- ---- ---- ---- 214.00 -.40 214.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20004 17852 661330 OG NOV22 Gold Option PUT 1150 ---- ---- ---- ---- .10 UNCH .10 50 1175 ---- ---- ---- ---- .10 UNCH .10 1876 1200 ---- ---- ---- ---- .10 UNCH .10 11320 1225 ---- ---- ---- ---- .10 UNCH .10 85 1250 ---- ---- ---- ---- .10 UNCH .10 3184 1275 ---- ---- ---- ---- .10 UNCH .10 170 1300 ---- ---- ---- ---- .10 UNCH .10 842 1325 ---- ---- ---- ---- .10 UNCH .10 117 1340 ---- ---- ---- ---- .10 UNCH .10 10 1350 ---- ---- ---- ---- .10 UNCH .10 290 1360 ---- ---- ---- ---- .10 UNCH .10 137 1370 ---- ---- ---- ---- .10 UNCH .10 3 1375 ---- ---- ---- ---- .10 UNCH .10 69 1380 ---- ---- ---- ---- .10 UNCH .10 79 1390 ---- ---- ---- ---- .10 UNCH .10 13 1400 ---- ---- ---- ---- .10 UNCH .10 1525 1410 ---- ---- ---- ---- .10 UNCH .10 27 1420 ---- ---- ---- ---- .10 UNCH .10 65 1425 ---- ---- ---- ---- .10 UNCH .10 90 1430 ---- ---- ---- ---- .10 UNCH 2 .10 22 1435 ---- ---- ---- ---- .10 UNCH .10 5 1440 ---- ---- ---- ---- .10 UNCH .10 19 1445 ---- ---- ---- ---- .10 UNCH .10 1 1450 ---- ---- ---- ---- .10 UNCH .10 383 1455 ---- ---- ---- ---- .10 UNCH .10 10 1460 ---- ---- ---- ---- .10 UNCH .10 75 1465 ---- ---- ---- ---- .10 UNCH .10 15 1470 ---- ---- ---- ---- .10 UNCH .10 114 1475 ---- ---- ---- ---- .10 UNCH .10 129 1480 ---- ---- ---- ---- .10 UNCH .10 20 331 1485 ---- ---- ---- ---- .10 UNCH .10 1 1490 ---- ---- ---- ---- .10 UNCH .10 10 94 1495 ---- ---- ---- ---- .10 UNCH .10 8 37 1500 ---- ---- ---- ---- .10 UNCH .10 46 2156 1505 ---- ---- ---- ---- .10 UNCH .10 35 136 1510 ---- ---- ---- ---- .10 UNCH .10 195 290 1515 ---- ---- ---- ---- .10 UNCH .10 127 1520 ---- ---- ---- ---- .10 UNCH .10 87 1525 ---- ---- ---- ---- .10 UNCH .10 3 888 1530 ---- ---- ---- ---- .10 UNCH .10 122 2014 1535 ---- ---- ---- ---- .10 UNCH .10 5 296 1540 .10 .10 .10 .10 .10 UNCH 11 .10 5 432 1545 ---- ---- ---- ---- .10 UNCH .10 12 207 1550 ---- ---- ---- ---- .10 UNCH 1 .10 22 3004 1555 .10 .10 .10 .10 .10 UNCH 20 .10 10 484 1560 .10 .10 .10 .10 .10 UNCH 28 .10 10 469 1565 .10 .10 .10 .10 .10 UNCH 34 .10 43 233 1570 .10 .10 .10 .10 .10 -.10 17 .20 41 872 1575 .20 .20 .10 .10 .10 -.10 14 .20 648 1582 1580 .10 .10 .10 .10 .10 -.20 1 .30 77 808 1585 .20 .20 .10 .10 .10 -.20 155 .30 19 147 1590 .30 .30 .10 .10 .10 -.30 171 .40 30 380 1595 .40 .60 .10 .10 .10 -.40 19 .50 56 253 1600 .40 .70 .10 .20 .20 -.50 108 .70 354 2915 1605 .50 1.10 .20 .20 .30 -.60 87 .90 5 174 1610 .40 1.30B .40 .40 .40 -.70 105 1.10 845 1396 1615 1.30 1.80B .50 .60B .60 -.90 201 1.50 849 825 1620 1.00 2.40B .70A .80 .90 -1.00 224 1.90 159 1741 1625 1.30 3.20B .90A 1.20A 1.40 -1.10 288 2.50 236 1615 1630 2.10 4.20B 1.10A 1.80B 2.00 -1.30 218 3.30 402 1589 1635 3.50 5.50B 1.50A 2.40A 2.80 -1.50 116 4.30 114 632 1640 4.30 7.20B 1.90A 3.40A 4.00 -1.50 145 5.50 833 1012 1645 2.50 9.20B 2.50 5.30B 5.50 -1.60 66 7.10 81 375 1650 5.20 11.60B 3.20A 7.00 7.40 -1.50 182 8.90 1112 1195 1655 8.80 14.40B 4.20A 10.40B 9.70 -1.40 76 11.10 310 325 1660 9.90 17.60B 5.40A 16.90B 12.50 -1.20 345 13.70 271 775 1665 15.00 21.20B 7.00A 21.20B 15.80 -.90 18 16.70 427 627 1670 17.40 25.00B 8.90A 15.70A 19.40 -.50 1 19.90 15 546 1675 13.70 29.10B 11.90A 20.30A 23.50 -.10 3 23.60 37 1938 1680 31.80 33.40B 14.70A 24.90A 27.80 +.30 4 27.50 98 1283 1685 ---- 37.90B 18.10A 18.10A 32.30 +.70 31.60 294 1690 40.00 42.70 21.60A 35.10A 36.90 +1.00 14 35.90 5 328 1695 ---- 47.30B 25.30A 25.30A 41.70 +1.30 40.40 1 130 1700 48.80 52.10B 29.40A 52.10B 46.50 +1.50 29 45.00 45 1283 1705 ---- 56.90B 34.90A 34.90A 51.30 +1.60 49.70 74 1710 ---- 61.80B 39.20A 39.20A 56.20 +1.70 54.50 16 230 1715 ---- 66.80B 43.90A 43.90A 61.10 +1.80 59.30 5 341 1720 ---- 71.70B 48.60A 48.60A 66.10 +1.90 64.20 17 300 1725 72.10 76.70B 53.50A 68.60A 71.00 +1.90 4 69.10 1 1702 1730 66.60 81.70B 58.20A 81.70B 76.00 +2.00 2 74.00 5 405 1735 84.40 86.70B 63.10A 86.50B 81.00 +2.10 6 78.90 1 318 1740 76.60 91.60B 68.00A 91.60B 86.00 +2.10 5 83.90 313 1745 ---- 96.60B 72.90A 72.90A 91.00 +2.20 1 88.80 30 1750 87.90 101.70B 77.80A 91.70A 96.00 +2.20 5 93.80 7 1865 1755 ---- 106.50B 82.80A 82.80A 101.00 +2.20 98.80 114 1760 ---- 111.50B 87.80A 87.80A 106.00 +2.20 103.80 154 1765 ---- 116.50B 92.80A 92.80A 111.00 +2.20 108.80 65 1770 ---- 121.50B 97.70A 97.70A 116.00 +2.20 113.80 1 38 1775 ---- 126.50B 102.70A 102.70A 121.00 +2.20 118.80 169 1780 ---- 131.50B 108.20A 108.20A 126.00 +2.20 123.80 470 1785 ---- 136.50B 113.60A 113.60A 131.00 +2.20 128.80 81 1790 ---- 141.50B 118.60A 118.60A 136.00 +2.20 133.80 56 1795 ---- 146.50B 123.60A 123.60A 141.00 +2.20 138.80 127 1800 ---- 151.60B 128.20A 128.20A 146.00 +2.20 1 143.80 2 3477 1805 ---- 156.50B 133.60A 133.60A 151.00 +2.20 148.80 18 1810 ---- 161.50B 138.60A 138.60A 156.00 +2.20 153.80 132 1815 ---- 166.50B 143.60A 143.60A 161.00 +2.20 158.80 65 1820 ---- 171.50B 148.60A 148.60A 166.00 +2.20 163.80 26 1825 171.90 176.50B 153.20A 168.40A 171.00 +2.20 2 168.80 308 1830 ---- 181.50B 158.20A 158.20A 176.00 +2.20 173.80 48 1835 ---- 186.50B 163.20A 163.20A 181.00 +2.20 178.80 13 1840 ---- 191.50B 168.20A 168.20A 186.00 +2.20 183.80 3 1845 ---- 196.50B 173.20A 173.20A 191.00 +2.20 188.80 92 1850 ---- 201.50B 178.20A 178.20A 196.00 +2.20 193.80 1 83 1855 ---- 206.50B 183.20A 183.20A 201.00 +2.20 198.80 2 1860 ---- 211.50B 188.20A 188.20A 206.00 +2.20 203.80 184 1865 ---- 216.50B 193.20A 193.20A 211.00 +2.20 208.80 203 1870 ---- 221.50B 198.20A 198.20A 216.00 +2.20 213.80 25 1875 ---- 226.00B 203.20A 203.20A 221.00 +2.20 218.80 7 1880 ---- 231.00B 208.20A 208.20A 226.00 +2.20 223.80 2 1885 ---- 236.00B 213.20A 213.20A 231.00 +2.20 228.80 1 1890 ---- 241.00B 218.20A 218.20A 236.00 +2.20 233.80 7 1895 ---- 246.00B 223.20A 223.20A 241.00 +2.20 238.80 1900 ---- 251.20B 228.10A 228.10A 246.00 +2.20 243.80 17 1905 ---- 256.00B 233.20A 233.20A 251.00 +2.20 248.80 2 1910 ---- 261.00B 238.20A 238.20A 256.00 +2.20 253.80 24 1915 ---- 266.00B 243.20A 243.20A 261.00 +2.20 258.80 1920 ---- 271.00B 248.20A 248.20A 266.00 +2.30 263.70 12 1925 ---- 276.00B 253.20A 253.20A 271.00 +2.30 268.70 1930 ---- 281.00B 258.20A 258.20A 276.00 +2.30 273.70 2 1935 ---- 286.00B 263.20A 263.20A 281.00 +2.30 278.70 1940 ---- 291.00B 268.20A 268.20A 286.00 +2.30 283.70 1945 ---- 296.00B 273.20A 273.20A 291.00 +2.30 288.70 2 1950 ---- 301.20B 278.20A 278.20A 296.00 +2.30 293.70 23 1955 ---- 306.00B 283.20A 283.20A 301.00 +2.30 298.70 8 1960 ---- 311.00B 288.20A 288.20A 306.00 +2.30 303.70 1965 ---- 316.00B 293.20A 293.20A 311.00 +2.30 308.70 1970 ---- 321.00B 298.20A 298.20A 316.00 +2.30 313.70 1975 ---- 326.20B 303.20A 303.20A 321.00 +2.30 318.70 1 1980 ---- 331.00B 308.20A 308.20A 326.00 +2.30 323.70 1985 ---- 336.00B 313.20A 313.20A 331.00 +2.30 328.70 1990 ---- 341.00B 318.20A 318.20A 336.00 +2.30 333.70 1995 ---- 346.00B 323.20A 323.20A 341.00 +2.30 338.70 2000 ---- 351.10B 328.20A 328.20A 346.00 +2.30 343.70 2005 ---- 356.00B 333.20A 333.20A 351.00 +2.30 348.70 2010 ---- 361.00B 338.20A 338.20A 356.00 +2.30 353.70 2015 ---- 366.00B 343.20A 343.20A 361.00 +2.30 358.70 1 2020 ---- 371.10B 348.20A 348.20A 366.00 +2.30 363.70 2025 ---- 376.10B 353.20A 353.20A 371.00 +2.30 368.70 6 2030 ---- 381.10B 359.00A 359.00A 376.00 +2.30 373.70 2035 ---- 386.10B 364.00A 364.00A 381.00 +2.30 378.70 2040 ---- 391.10B 368.20A 368.20A 386.00 +2.30 383.70 2045 ---- 396.10B 374.00A 374.00A 391.00 +2.30 388.70 2050 ---- 401.00B 378.90A 378.90A 396.00 +2.30 393.70 2055 ---- 406.10B 384.00A 384.00A 401.00 +2.30 398.70 2060 ---- 411.10B 389.00A 389.00A 406.00 +2.30 403.70 2065 ---- 416.10B 394.00A 394.00A 411.00 +2.30 408.70 2070 ---- 421.10B 398.20A 398.20A 416.00 +2.30 413.70 2075 ---- 426.10B 404.00A 404.00A 421.00 +2.30 418.70 2080 ---- 431.00B 409.00A 409.00A 426.00 +2.30 423.70 2085 ---- 436.20B 414.00A 414.00A 431.00 +2.30 428.70 2090 ---- 441.00B 419.00A 419.00A 436.00 +2.30 433.70 2095 ---- 446.00B 424.00A 424.00A 441.00 +2.30 438.70 2100 ---- 451.10B 429.00A 429.00A 446.00 +2.30 443.70 2105 ---- 456.00B 433.20A 433.20A 451.00 +2.30 448.70 2110 ---- 461.00B 439.00A 439.00A 456.00 +2.30 453.70 8 2115 ---- 466.00B 444.00A 444.00A 461.00 +2.30 458.70 2120 ---- 471.00B 449.00A 449.00A 466.00 +2.30 463.70 2125 ---- 476.00B 454.00A 454.00A 471.00 +2.30 468.70 2130 ---- 481.20B 459.00A 459.00A 476.00 +2.30 473.70 2135 ---- 486.00B 464.00A 464.00A 481.00 +2.30 478.70 2140 ---- 491.20B 469.00A 469.00A 486.00 +2.30 483.70 2145 ---- 496.00B 474.00A 474.00A 491.00 +2.30 488.70 2150 ---- 501.00B 478.10A 478.10A 496.00 +2.30 493.70 2155 ---- 506.00B 483.20A 483.20A 501.00 +2.30 498.70 2160 ---- 511.00B 489.00A 489.00A 506.00 +2.30 503.70 2165 ---- 516.00B 493.20A 493.20A 511.00 +2.30 508.70 2170 ---- 521.00B 499.00A 499.00A 516.00 +2.30 513.70 2175 ---- 526.00B 504.00A 504.00A 521.00 +2.30 518.70 2180 ---- 531.00B 509.00A 509.00A 526.00 +2.30 523.70 2185 ---- 536.00B 513.20A 513.20A 531.00 +2.30 528.70 2190 ---- 541.00B 518.20A 518.20A 536.00 +2.30 533.70 2195 ---- 546.00B 524.00A 524.00A 541.00 +2.30 538.70 2200 ---- 551.20B 529.00A 529.00A 546.00 +2.30 543.70 2205 ---- 556.00B 534.00A 534.00A 551.00 +2.30 548.70 2210 ---- 561.00B 538.60A 538.60A 556.00 +2.30 553.70 2215 ---- 566.00B 544.00A 544.00A 561.00 +2.30 558.70 2220 ---- 571.00B 548.20A 548.20A 566.00 +2.30 563.70 2225 ---- 576.00B 553.20A 553.20A 571.00 +2.30 568.70 2230 ---- 581.00B 558.10A 558.10A 576.00 +2.30 573.70 2235 ---- 586.00B 563.10A 563.10A 581.00 +2.30 578.70 2240 ---- 591.00B 569.00A 569.00A 586.00 +2.30 583.70 2245 ---- 596.00B 574.00A 574.00A 591.00 +2.30 588.70 2250 ---- 601.20B 578.10A 578.10A 596.00 +2.30 593.70 2255 ---- 606.00B 584.00A 584.00A 601.00 +2.30 598.70 2260 ---- 611.00B 589.00A 589.00A 606.00 +2.30 603.70 1 2270 ---- 621.00B 598.20A 598.20A 616.00 +2.30 613.70 2275 ---- 626.00B 603.10A 603.10A 621.00 +2.30 618.70 2280 ---- 631.00B 608.20A 608.20A 626.00 +2.30 623.70 2290 ---- 641.00B 619.00A 619.00A 636.00 +2.30 633.70 2300 ---- 651.00B 628.10A 628.10A 646.00 +2.30 643.70 20 2310 ---- 661.00B 638.20A 638.20A 656.00 +2.30 653.70 2320 ---- 671.00B 649.00A 649.00A 665.90 +2.20 663.70 2325 ---- 676.00B 654.00A 654.00A 670.90 +2.20 668.70 2330 ---- 681.00B 659.00A 659.00A 675.90 +2.20 673.70 2340 ---- 691.00B 669.00A 669.00A 685.90 +2.20 683.70 2350 ---- 701.00B 678.60A 678.60A 695.90 +2.20 693.70 2360 ---- 711.00B 689.00A 689.00A 705.90 +2.20 703.70 2375 ---- 726.00B 703.20A 703.20A 720.90 +2.20 718.70 2400 ---- 751.00B 728.90A 728.90A 745.90 +2.20 743.70 2425 ---- 776.00B 753.20A 753.20A 770.90 +2.20 768.70 2450 ---- 801.00B 779.00A 779.00A 795.90 +2.20 793.70 2475 ---- 826.00B 804.00A 804.00A 820.90 +2.20 818.70 1 2500 ---- 851.00B 828.10A 828.10A 845.90 +2.20 843.70 1 2525 ---- 876.00B 854.00A 854.00A 870.90 +2.20 868.70 1 2550 ---- 901.00B 879.00A 879.00A 895.90 +2.20 893.70 OG DEC22 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 175 1010 ---- ---- ---- ---- .10 UNCH .10 28 1020 ---- ---- ---- ---- .10 UNCH .10 9 1025 ---- ---- ---- ---- .10 UNCH .10 9 1030 ---- ---- ---- ---- .10 UNCH .10 12 1040 ---- ---- ---- ---- .10 UNCH .10 11 1050 ---- ---- ---- ---- .10 UNCH .10 11 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1080 ---- ---- ---- ---- .10 UNCH .10 14 1085 ---- ---- ---- ---- .10 UNCH .10 10 1090 ---- ---- ---- ---- .10 UNCH .10 12 1095 ---- ---- ---- ---- .10 UNCH .10 1100 .10 .10 .10 .10 .10 UNCH 9 .10 55 2364 1105 ---- ---- ---- ---- .10 UNCH .10 2 1110 .10 .10 .10 .10 .10 UNCH 16 .10 36 1115 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 8 1130 ---- ---- ---- ---- .10 UNCH .10 18 1135 ---- ---- ---- ---- .10 UNCH .10 9 1140 ---- ---- ---- ---- .10 UNCH .10 1145 ---- ---- ---- ---- .10 UNCH .10 2 1150 ---- ---- ---- ---- .10 UNCH .10 4 1155 ---- ---- ---- ---- .10 UNCH .10 158 1160 ---- ---- ---- ---- .10 UNCH .10 18 1165 ---- ---- ---- ---- .10 UNCH .10 2 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH 3192 .10 40 1180 ---- ---- ---- ---- .10 UNCH .10 15 1185 ---- ---- ---- ---- .10 UNCH .10 12 1190 ---- ---- ---- ---- .10 UNCH .10 15 1195 ---- ---- ---- ---- .10 UNCH .10 12 1200 ---- ---- ---- ---- .10 -.10 291 .20 6380 1205 ---- ---- ---- ---- .20 UNCH .20 1210 ---- ---- ---- ---- .20 UNCH .20 1 1215 ---- ---- ---- ---- .20 UNCH .20 25 1220 ---- ---- ---- ---- .20 UNCH .20 1225 ---- ---- ---- ---- .20 UNCH .20 1230 ---- ---- ---- ---- .20 UNCH .20 15 1235 ---- ---- ---- ---- .20 UNCH .20 10 1240 ---- ---- ---- ---- .20 UNCH .20 15 1245 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .20 UNCH .20 1145 1255 ---- ---- ---- ---- .20 UNCH .20 1260 .20 .20 .20 .20 .20 UNCH 7 .20 1265 ---- ---- ---- ---- .20 UNCH .20 33 1270 ---- ---- ---- ---- .20 UNCH .20 3 24 1275 .20 .20 .20 .20 .20 UNCH 1 .20 160 1280 ---- ---- ---- ---- .20 UNCH .20 24 1285 ---- ---- ---- ---- .20 UNCH .20 81 1290 ---- ---- ---- ---- .20 UNCH .20 71 1295 ---- ---- ---- ---- .20 UNCH .20 110 1300 ---- ---- ---- ---- .20 UNCH 10 .20 10 6267 1305 ---- ---- ---- ---- .30 UNCH .30 2 42 1310 ---- ---- ---- ---- .30 UNCH .30 4 1315 ---- ---- ---- ---- .30 UNCH .30 10 29 1320 ---- ---- ---- ---- .30 UNCH .30 71 1325 ---- ---- ---- ---- .30 UNCH .30 2118 1330 ---- ---- ---- ---- .30 UNCH .30 90 1335 .20 .20 .20 .20 .30 UNCH 1 .30 17 1340 ---- ---- ---- ---- .30 UNCH .30 49 1345 ---- ---- ---- ---- .30 UNCH .30 100 1350 ---- ---- ---- ---- .30 UNCH .30 2 356 1355 ---- ---- ---- ---- .30 UNCH .30 7 34 1360 .30 .30 .30 .30 .30 UNCH 19 .30 100 1365 ---- ---- ---- ---- .40 UNCH .40 136 1370 ---- ---- ---- ---- .40 UNCH .40 40 92 1375 ---- ---- ---- ---- .40 UNCH .40 40 315 1380 ---- ---- ---- ---- .40 UNCH .40 49 1385 .40 .40 .40 .40 .40 UNCH 9 .40 50 131 1390 ---- ---- ---- ---- .40 UNCH .40 13 31 1395 ---- ---- .40A .40A .40 -.10 .50 46 1400 .40 .40 .40 .40 .50 UNCH 76 .50 35 3299 1405 ---- ---- ---- ---- .50 UNCH .50 75 1410 .60 .60 .50 .50 .50 UNCH 81 .50 31 1415 ---- ---- ---- ---- .50 -.10 .60 22 1420 ---- ---- ---- ---- .60 UNCH .60 1 52 1425 ---- ---- ---- ---- .60 UNCH .60 127 1430 .70 .70 .60 .70 .60 -.10 23 .70 1 29 1435 ---- ---- ---- ---- .70 UNCH 2 .70 52 1440 .80 .80 .70A .80 .70 -.10 10 .80 2 133 1445 ---- ---- .80A .80A .80 -.10 .90 10 44 1450 1.00 1.00 .80 .80 .80 -.10 51 .90 4 1713 1455 ---- 1.10B .90A .90A .90 -.10 1.00 31 1460 ---- 1.20B 1.00A 1.00A 1.00 -.10 1.10 1 98 1465 ---- 1.30B 1.00A 1.00A 1.10 -.10 1 1.20 48 1470 ---- 1.40B 1.10A 1.10A 1.20 -.10 1.30 68 1475 1.50 1.60B 1.20A 1.30A 1.30 -.10 5 1.40 4 74 1480 1.60 1.70B 1.30A 1.40A 1.40 -.10 4 1.50 1 325 1485 ---- 1.90B 1.40A 1.40A 1.50 -.20 4 1.70 2 201 1490 1.70 2.10B 1.50A 1.70 1.70 -.10 14 1.80 764 1495 1.90 2.30B 1.60A 1.90A 1.80 -.20 6 2.00 2 94 1500 2.50 2.50 1.80A 2.00A 2.00 -.20 25 2.20 284 6042 1505 ---- 2.80B 1.90A 1.90A 2.20 -.20 2.40 3 177 1510 2.70 3.00B 2.10A 2.80B 2.40 -.20 203 2.60 235 306 1515 ---- 3.30B 2.30A 2.30A 2.70 -.20 1 2.90 1013 1520 ---- 3.60B 2.50A 2.50A 2.90 -.20 3.10 52 615 1525 3.20 4.00B 2.70A 3.20A 3.20 -.30 15 3.50 15 1847 1530 3.80 4.40B 3.00A 3.50A 3.50 -.30 62 3.80 801 468 1535 ---- 4.80B 3.20A 3.20A 3.90 -.30 6 4.20 118 1540 3.50 5.30B 3.50 4.20A 4.30 -.30 49 4.60 27 155 1545 3.40 5.70B 3.40 5.70B 4.70 -.30 13 5.00 3 102 1550 4.80 6.30 4.20A 5.10A 5.20 -.30 1328 5.50 868 3013 1555 ---- 6.90B 4.60A 4.60A 5.70 -.30 5 6.00 55 104 1560 6.40 7.50B 4.90A 6.00A 6.30 -.30 34 6.60 1631 997 1565 ---- 8.30B 5.50A 5.50A 6.90 -.30 2 7.20 1 143 1570 6.60 9.00B 5.90A 7.60B 7.60 -.30 21 7.90 8 827 1575 8.60 9.90B 6.40A 9.30B 8.30 -.30 382 8.60 31 1101 1580 9.10 10.80B 7.00A 8.80A 9.10 -.40 21 9.50 79 823 1585 10.70 11.80B 7.60A 10.10B 10.00 -.30 21 10.30 17 943 1590 10.80 12.80B 8.30A 10.50A 11.00 -.30 13 11.30 849 1107 1595 12.00 14.00B 9.10A 12.10B 12.10 -.20 24 12.30 8 150 1600 10.50 15.20B 9.90A 13.20B 13.20 -.30 1214 13.50 1001 6368 1605 15.30 16.60B 10.80A 16.00B 14.40 -.30 41 14.70 4 164 1610 12.60 18.10B 11.80A 15.80B 15.80 -.20 167 16.00 32 853 1615 17.90 19.60B 12.80A 16.40A 17.20 -.20 7 17.40 91 558 1620 20.00 21.30B 13.90A 18.90B 18.80 -.10 78 18.90 27 390 1625 22.90 23.20B 15.20A 20.60B 20.40 -.20 93 20.60 75 2561 1630 ---- 25.10B 16.60A 16.60A 22.20 -.10 22.30 156 1066 1635 23.80 27.20B 18.00A 23.10A 24.10 -.10 1 24.20 11 646 1640 22.70 29.40B 19.50A 28.80B 26.20 UNCH 35 26.20 52 391 1645 29.80 31.70B 21.20A 28.80B 28.30 UNCH 31 28.30 11 170 1650 26.00 34.10B 22.90A 31.70B 30.70 +.10 270 30.60 405 6114 1655 35.20 36.60B 24.90A 33.60B 33.10 +.20 37 32.90 11 422 1660 32.50 39.30B 26.90A 33.90A 35.70 +.20 62 35.50 85 1024 1665 34.10 42.30B 29.10A 29.10A 38.40 +.30 6 38.10 143 1670 41.10 45.20B 31.30A 41.90B 41.30 +.40 15 40.90 1 1140 1675 ---- 48.30B 33.70A 33.70A 44.30 +.50 2 43.80 1029 1628 1680 ---- 51.60B 36.80A 36.80A 47.40 +.50 1 46.90 1 549 1685 ---- 54.90B 39.50A 39.50A 50.70 +.70 50.00 255 1690 ---- 58.40B 42.30A 42.30A 54.10 +.80 29 53.30 372 1695 ---- 62.00B 45.30A 45.30A 57.60 +.90 56.70 140 1700 63.30 65.70B 48.40A 59.90A 61.20 +.90 6 60.30 41 5385 1705 ---- 69.40B 51.70A 51.70A 64.90 +1.00 63.90 141 1710 62.00 73.30B 56.20A 73.20B 68.70 +1.10 1 67.60 1 185 1715 72.90 77.30B 58.80A 70.90A 72.60 +1.20 15 71.40 1 689 1720 78.10 81.40B 62.50A 73.50A 76.60 +1.20 1 75.40 405 1725 81.60 85.50B 66.10A 78.80A 80.70 +1.30 2 79.40 1 1661 1730 ---- 89.80B 69.80A 69.80A 84.80 +1.30 1 83.50 1 551 1735 ---- 94.00B 73.70A 73.70A 89.00 +1.40 87.60 366 1740 ---- 98.40B 77.60A 77.60A 93.30 +1.50 91.80 310 1745 ---- 102.80B 81.70A 81.70A 97.70 +1.60 96.10 162 1750 101.50 107.30B 85.80A 101.50 102.00 +1.50 4 100.50 2 2246 1755 ---- 111.80B 90.00A 90.00A 106.50 +1.60 104.90 52 1760 ---- 116.30B 94.20A 94.20A 111.00 +1.70 1 109.30 285 1765 ---- 120.90B 98.50A 98.50A 115.50 +1.60 113.90 100 1770 ---- 125.50B 102.90A 102.90A 120.10 +1.70 118.40 359 1775 ---- 129.90B 107.30A 107.30A 124.70 +1.70 1 123.00 978 1780 ---- 134.30B 113.00A 113.00A 129.40 +1.80 4 127.60 244 1785 ---- 139.00B 117.50A 117.50A 134.00 +1.70 132.30 94 1790 ---- 143.80B 122.20A 122.20A 138.70 +1.70 137.00 53 1795 ---- 148.50B 126.80A 126.80A 143.50 +1.80 141.70 271 1800 ---- 153.80B 131.40A 131.40A 148.20 +1.80 4 146.40 2390 1805 ---- 158.10B 136.10A 136.10A 153.00 +1.80 151.20 136 1810 ---- 162.90B 140.80A 140.80A 157.80 +1.80 156.00 137 1815 ---- 167.70B 145.70A 145.70A 162.60 +1.80 160.80 395 1820 ---- 172.60B 150.30A 150.30A 167.50 +1.90 1 165.60 313 1825 ---- 177.50B 155.10A 155.10A 172.30 +1.90 1 170.40 971 1830 ---- 182.30B 160.00A 160.00A 177.20 +1.90 175.30 473 1835 ---- 187.20B 164.70A 164.70A 182.00 +1.90 180.10 68 1840 ---- 192.10B 169.50A 169.50A 186.90 +1.90 185.00 49 1845 ---- 197.00B 174.50A 174.50A 191.80 +1.90 189.90 47 1850 180.00 202.40B 179.20A 179.20A 196.70 +1.90 1 194.80 1094 1855 ---- 206.80B 184.10A 184.10A 201.60 +1.90 199.70 15 1860 ---- 211.90B 189.00A 189.00A 206.60 +2.00 204.60 76 1865 ---- 216.80B 193.90A 193.90A 211.50 +2.00 209.50 83 1870 ---- 221.60B 198.80A 198.80A 216.40 +2.00 214.40 209 1875 ---- 226.70B 203.70A 203.70A 221.40 +2.00 219.40 1228 1880 ---- 231.50B 208.60A 208.60A 226.30 +2.00 224.30 282 1885 ---- 236.50B 213.50A 213.50A 231.30 +2.10 229.20 44 1890 ---- 241.60B 218.40A 218.40A 236.20 +2.00 234.20 95 1895 ---- 246.40B 223.40A 223.40A 241.20 +2.10 239.10 55 1900 ---- 251.90B 228.30A 228.30A 246.20 +2.10 20 244.10 546 1905 ---- 256.50B 233.30A 233.30A 251.10 +2.00 249.10 219 1910 ---- 261.40B 238.20A 238.20A 256.10 +2.10 254.00 109 1915 ---- 266.20B 243.20A 243.20A 261.10 +2.10 259.00 149 1920 ---- 271.20B 248.10A 248.10A 266.10 +2.10 264.00 280 1925 ---- 276.40B 253.10A 253.10A 271.00 +2.10 268.90 128 1930 ---- 281.20B 258.10A 258.10A 276.00 +2.10 273.90 11 1935 ---- 286.30B 263.10A 263.10A 281.00 +2.10 278.90 29 1940 ---- 291.10B 268.00A 268.00A 286.00 +2.10 283.90 21 1945 ---- 296.10B 273.00A 273.00A 291.00 +2.20 288.80 3 1950 280.00 301.80B 278.00A 278.00A 296.00 +2.20 1 293.80 476 1955 ---- 306.20B 283.00A 283.00A 301.00 +2.20 298.80 12 1960 ---- 311.00B 287.90A 287.90A 305.90 +2.10 303.80 18 1965 ---- 316.10B 292.90A 292.90A 310.90 +2.10 308.80 1970 ---- 321.20B 297.90A 297.90A 315.90 +2.10 313.80 29 1975 ---- 326.10B 303.40A 303.40A 320.90 +2.10 318.80 256 1980 ---- 331.00B 308.40A 308.40A 325.90 +2.20 323.70 31 1985 ---- 336.00B 312.80A 312.80A 330.90 +2.20 328.70 17 1990 ---- 340.90B 317.80A 317.80A 335.90 +2.20 333.70 23 1995 ---- 346.10B 322.80A 322.80A 340.90 +2.20 338.70 3 2000 ---- 351.10B 328.70A 328.70A 345.90 +2.20 343.70 814 2005 ---- 355.90B 333.30A 333.30A 350.90 +2.20 348.70 3 2010 ---- 360.90B 338.30A 338.30A 355.90 +2.20 353.70 4 2015 ---- 365.90B 343.30A 343.30A 360.90 +2.20 358.70 201 2020 ---- 370.90B 348.70A 348.70A 365.90 +2.20 363.70 2 2025 ---- 375.90B 353.70A 353.70A 370.90 +2.20 368.70 6 2030 ---- 381.10B 358.70A 358.70A 375.90 +2.20 373.70 236 2035 ---- 385.90B 363.70A 363.70A 380.90 +2.20 378.70 4 2040 ---- 391.10B 368.70A 368.70A 385.90 +2.20 383.70 2045 ---- 396.10B 373.70A 373.70A 390.90 +2.20 388.70 2 2050 ---- 400.90B 378.30A 378.30A 395.90 +2.20 393.70 152 2055 ---- 406.10B 383.70A 383.70A 400.90 +2.20 398.70 9 2060 ---- 410.90B 388.70A 388.70A 405.90 +2.20 403.70 2065 ---- 416.10B 393.70A 393.70A 410.90 +2.20 408.70 2070 ---- 421.10B 398.70A 398.70A 415.90 +2.20 413.70 2075 ---- 425.90B 403.70A 403.70A 420.90 +2.20 418.70 2080 ---- 430.90B 408.30A 408.30A 425.90 +2.20 423.70 2085 ---- 435.90B 413.30A 413.30A 430.90 +2.20 428.70 2090 ---- 440.90B 418.30A 418.30A 435.90 +2.20 433.70 2095 ---- 445.90B 423.30A 423.30A 440.90 +2.20 438.70 2100 ---- 450.90B 428.20A 428.20A 445.90 +2.20 443.70 10 119 2105 ---- 455.90B 433.30A 433.30A 450.90 +2.20 448.70 6 2110 ---- 460.90B 438.30A 438.30A 455.90 +2.20 453.70 2115 ---- 465.90B 443.30A 443.30A 460.90 +2.20 458.70 2120 ---- 470.90B 448.30A 448.30A 465.90 +2.20 463.70 2125 ---- 476.00B 453.30A 453.30A 470.90 +2.20 468.70 2130 ---- 481.10B 458.30A 458.30A 475.90 +2.20 473.70 2135 ---- 486.10B 463.30A 463.30A 480.90 +2.20 478.70 2140 ---- 490.90B 468.30A 468.30A 485.90 +2.20 483.70 2145 ---- 496.00B 473.30A 473.30A 490.90 +2.20 488.70 2150 ---- 501.10B 478.30A 478.30A 495.90 +2.20 493.70 1 2155 ---- 506.00B 483.30A 483.30A 500.90 +2.20 498.70 2160 ---- 510.90B 488.30A 488.30A 505.90 +2.20 503.70 2165 ---- 516.00B 493.30A 493.30A 510.90 +2.20 508.70 2170 ---- 520.90B 499.10A 499.10A 515.90 +2.20 513.70 2175 ---- 526.00B 504.10A 504.10A 520.90 +2.20 518.70 2180 ---- 530.90B 509.10A 509.10A 525.90 +2.20 523.70 2185 ---- 536.00B 514.10A 514.10A 530.90 +2.20 528.70 2190 ---- 541.00B 519.10A 519.10A 535.90 +2.20 533.70 2195 ---- 546.00B 524.10A 524.10A 540.90 +2.20 538.70 2200 ---- 551.00B 529.10A 529.10A 545.90 +2.20 543.70 8 2205 ---- 556.10B 534.10A 534.10A 550.90 +2.20 548.70 2210 ---- 560.90B 539.10A 539.10A 555.90 +2.20 553.70 2215 ---- 565.90B 543.70A 543.70A 560.90 +2.20 558.70 2220 ---- 570.90B 548.70A 548.70A 565.90 +2.20 563.70 2225 ---- 575.90B 553.70A 553.70A 570.90 +2.20 568.70 2230 ---- 580.90B 558.70A 558.70A 575.90 +2.20 573.70 2235 ---- 585.90B 563.30A 563.30A 580.90 +2.20 578.70 2240 ---- 590.90B 568.30A 568.30A 585.90 +2.20 583.70 2245 ---- 595.90B 573.30A 573.30A 590.90 +2.20 588.70 2250 ---- 600.90B 578.30A 578.30A 595.90 +2.20 593.70 1 2255 ---- 605.80B 583.30A 583.30A 600.90 +2.20 598.70 2260 ---- 610.80B 588.70A 588.70A 605.90 +2.20 603.70 2265 ---- 615.90B 593.70A 593.70A 610.90 +2.20 608.70 2270 ---- 620.90B 598.30A 598.30A 615.90 +2.20 613.70 2275 ---- 625.90B 603.30A 603.30A 620.90 +2.20 618.70 2280 ---- 630.90B 608.30A 608.30A 625.90 +2.20 623.70 2285 ---- 635.90B 613.70A 613.70A 630.90 +2.20 628.70 2290 ---- 640.90B 618.70A 618.70A 635.90 +2.20 633.70 2295 ---- 645.90B 623.70A 623.70A 640.90 +2.20 638.70 2300 ---- 650.90B 628.30A 628.30A 645.90 +2.20 643.70 2305 ---- 655.80B 633.70A 633.70A 650.90 +2.20 648.70 2310 ---- 660.80B 638.70A 638.70A 655.90 +2.20 653.70 2315 ---- 665.90B 643.70A 643.70A 660.90 +2.20 658.70 2320 ---- 670.80B 648.70A 648.70A 665.90 +2.20 663.70 2325 ---- 675.90B 653.70A 653.70A 670.90 +2.20 668.70 2330 ---- 680.80B 658.70A 658.70A 675.90 +2.20 673.70 2340 ---- 690.80B 668.70A 668.70A 685.90 +2.20 683.70 2350 ---- 700.90B 678.30A 678.30A 695.90 +2.20 693.70 2360 ---- 710.90B 688.70A 688.70A 705.90 +2.20 703.70 2370 ---- 720.80B 698.70A 698.70A 715.90 +2.20 713.70 2375 ---- 725.90B 703.70A 703.70A 720.90 +2.20 718.70 2380 ---- 730.80B 708.70A 708.70A 725.90 +2.20 723.70 2385 ---- 735.90B 713.70A 713.70A 730.90 +2.20 728.70 2390 ---- 740.90B 718.70A 718.70A 735.90 +2.20 733.70 2400 ---- 750.90B 728.30A 728.30A 745.90 +2.20 743.70 3 2410 ---- 760.90B 738.70A 738.70A 755.90 +2.20 753.70 2420 ---- 770.90B 748.70A 748.70A 765.90 +2.20 763.70 2425 ---- 775.90B 753.70A 753.70A 770.90 +2.20 768.70 2430 ---- 780.90B 758.70A 758.70A 775.90 +2.20 773.70 2450 ---- 800.90B 778.70A 778.70A 795.90 +2.20 793.70 2475 ---- 825.90B 803.70A 803.70A 820.90 +2.20 818.70 2500 ---- 850.90B 828.70A 828.70A 845.90 +2.20 843.70 2525 ---- 875.90B 853.70A 853.70A 870.90 +2.20 868.70 2550 ---- 900.90B 878.70A 878.70A 895.90 +2.20 893.70 2575 ---- 925.80B 903.80A 903.80A 920.90 +2.20 918.70 2600 ---- 950.90B 928.70A 928.70A 945.90 +2.20 943.70 1 2625 ---- 975.80B 953.30A 953.30A 970.90 +2.20 968.70 2700 ---- 1050.80B 1028.40A 1028.40A 1045.90 +2.20 1043.70 2750 ---- 1100.80B 1078.30A 1078.30A 1095.90 +2.20 1093.70 2800 ---- 1150.80B 1129.20A 1129.20A 1145.90 +2.20 1143.70 55 2950 ---- 1300.80B 1279.20A 1279.20A 1295.90 +2.20 1293.70 1 3000 ---- 1350.80B 1328.40A 1328.40A 1345.90 +2.20 1343.70 3200 ---- 1550.70B 1528.40A 1528.40A 1545.90 +2.20 1543.70 2 3500 ---- 1850.70B 1829.30A 1829.30A 1845.90 +2.20 1843.70 4000 ---- 2350.60B 2329.40A 2329.40A 2345.90 +2.20 2343.70 4500 ---- 2850.60B 2829.50A 2829.50A 2845.90 +2.20 2843.70 5000 ---- 3350.50B 3328.80A 3328.80A 3345.90 +2.20 3343.70 5500 ---- 3850.40B 3828.80A 3828.80A 3845.90 +2.20 3843.70 6000 ---- 4350.30B 4329.70A 4329.70A 4345.90 +2.20 4343.70 6500 ---- 4850.20B 4829.00A 4829.00A 4845.90 +2.20 4843.70 7000 ---- 5350.10B 5329.80A 5329.80A 5345.90 +2.20 5343.70 7500 ---- 5850.00B 5829.10A 5829.10A 5845.90 +2.20 5843.70 1 800 ---- ---- ---- ---- .10 UNCH .10 18 8000 ---- 6350.00B 6330.00A 6330.00A 6345.90 +2.20 6343.70 825 ---- ---- ---- ---- .10 UNCH .10 27 850 ---- ---- ---- ---- .10 UNCH .10 1 8500 ---- 6849.90B 6830.10A 6830.10A 6845.90 +2.20 6843.70 875 ---- ---- ---- ---- .10 UNCH .10 4 900 ---- ---- ---- ---- .10 UNCH .10 12 9000 ---- 7349.70B 7329.30A 7329.30A 7345.90 +2.20 7343.70 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 12 975 ---- ---- ---- ---- .10 UNCH .10 4 990 ---- ---- ---- ---- .10 UNCH .10 1 OG JAN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 47 1050 ---- ---- ---- ---- .10 UNCH .10 36 1100 ---- ---- ---- ---- .20 UNCH .20 200 1150 .30 .30 .30 .30 .30 UNCH 10 .30 601 1175 ---- ---- ---- ---- .30 UNCH .30 70 1200 .30 .30 .30 .30 .40 UNCH 175 .40 1370 1225 ---- ---- ---- ---- .40 UNCH .40 30 1250 ---- ---- ---- ---- .50 UNCH .50 286 1275 ---- ---- ---- ---- .60 UNCH .60 1 165 1300 .80 .80 .70A .70A .70 -.10 3 .80 32 532 1325 ---- ---- .90A .90A .90 -.10 1 1.00 74 567 1350 1.00 1.10 .90 .90 1.10 -.10 15 1.20 47 130 1360 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1370 ---- ---- 1.30A 1.30A 1.30 -.10 2 1.40 111 1375 1.40 1.40 1.40 1.40 1.40 -.10 1 1.50 12 57 1380 ---- ---- 1.40A 1.40A 1.50 -.10 3 1.60 4 4 1390 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 3 1400 ---- ---- 1.70A 1.70A 1.80 -.10 2 1.90 1052 3080 1410 ---- ---- 1.90A 1.90A 2.00 -.20 2.20 17 1420 ---- ---- 2.10A 2.10A 2.20 -.20 12 2.40 1 6 1425 ---- 2.60B 2.20A 2.20A 2.40 -.10 2.50 27 1430 ---- ---- 2.30A 2.30A 2.50 -.20 1 2.70 6 13 1440 ---- 3.10B 2.60A 2.60A 2.80 -.20 3.00 31 1445 ---- 3.30B 2.70A 2.70A 3.00 -.20 12 3.20 3 12 1450 3.00 3.50B 2.90A 3.20A 3.20 -.20 2 3.40 43 873 1455 3.30 3.70B 3.10A 3.30 3.40 -.20 1 3.60 31 51 1460 4.10 4.10 3.30A 3.60A 3.60 -.20 1 3.80 1695 1465 ---- 4.20B 3.40A 3.40A 3.80 -.30 4.10 1 17 1470 4.30 4.50B 3.70A 4.30B 4.10 -.20 2 4.30 1 102 1475 ---- 4.80B 3.90A 3.90A 4.30 -.30 4.60 26 146 1480 ---- 5.20B 4.10A 4.10A 4.60 -.30 4.90 2 97 1485 ---- 5.50B 4.40A 4.40A 4.90 -.30 5.20 1 16 1490 5.60 5.90B 4.70A 5.10B 5.20 -.30 12 5.50 1 43 1495 5.60 6.30B 5.00A 6.00B 5.60 -.30 1 5.90 16 1500 5.50 6.70B 5.30A 5.90A 5.90 -.30 12 6.20 67 5458 1505 ---- 7.20B 5.60A 5.60A 6.30 -.40 6.70 28 1510 7.00 7.60B 6.00A 6.70B 6.80 -.30 3 7.10 2 17 1515 ---- 8.20B 6.40A 6.40A 7.20 -.40 1 7.60 7 1520 ---- 8.70B 6.80A 6.80A 7.70 -.40 8.10 1 19 1525 ---- 9.30B 7.20A 7.20A 8.30 -.30 8.60 2 111 1530 8.80 9.90B 7.70A 8.70A 8.80 -.40 2 9.20 133 1535 ---- 10.60B 8.20A 8.20A 9.40 -.40 9.80 3 70 1540 10.10 11.30B 8.60A 9.90A 10.10 -.30 2 10.40 39 1545 ---- 12.10B 9.10A 9.10A 10.80 -.30 11.10 11 48 1550 9.60 12.90B 9.60 12.10B 11.50 -.30 3 11.80 251 1033 1555 ---- 13.80B 10.40A 10.40A 12.30 -.30 12.60 72 1560 ---- 14.70B 11.00A 11.00A 13.10 -.40 1 13.50 100 1037 1565 ---- 15.60B 11.70A 11.70A 14.00 -.40 14.40 10 62 1570 ---- 16.60B 12.50A 12.50A 15.00 -.30 33 15.30 10 50 1575 16.60 17.70B 13.30A 17.20B 16.00 -.30 3 16.30 4 565 1580 ---- 18.90B 14.10A 14.10A 17.00 -.30 17.30 1 66 1585 18.90 20.00B 15.00A 17.60A 18.20 -.30 24 18.50 12 34 1590 ---- 21.30B 16.00A 16.00A 19.40 -.30 19.70 385 1595 ---- 22.70B 17.00A 17.00A 20.60 -.30 20.90 45 1600 ---- 24.10B 18.10A 18.10A 22.00 -.20 3 22.20 10 2582 1605 ---- 25.60B 19.20A 19.20A 23.40 -.20 23.60 1 48 1610 25.90 27.20B 20.40A 24.20A 24.90 -.20 1 25.10 3 132 1615 27.80 28.80B 21.70A 28.30B 26.50 -.10 6 26.60 291 1620 ---- 30.50B 23.00A 23.00A 28.10 -.10 1 28.20 8 51 1625 ---- 32.40B 24.50A 24.50A 29.90 UNCH 29 29.90 29 633 1630 33.00 34.30B 26.00A 33.80B 31.70 UNCH 5 31.70 72 541 1635 ---- 36.30B 27.50A 27.50A 33.60 UNCH 33.60 11 70 1640 ---- 38.40B 29.20A 29.20A 35.60 UNCH 35.60 55 307 1645 ---- 40.60B 30.90A 30.90A 37.70 +.10 37.60 4 24 1650 ---- 42.90B 32.70A 32.70A 39.90 +.20 1 39.70 1 1494 1655 ---- 45.20B 34.50A 34.50A 42.20 +.20 42.00 69 1660 44.80 47.70B 36.50A 47.30B 44.60 +.30 1 44.30 1 300 1665 ---- 50.40B 38.60A 38.60A 47.00 +.30 46.70 4 93 1670 50.10 53.00B 40.80A 52.50B 49.60 +.40 3 49.20 3 94 1675 51.30 55.80B 43.10A 55.30B 52.30 +.50 1 51.80 16 265 1680 ---- 58.60B 45.40A 45.40A 55.00 +.50 5 54.50 178 1685 ---- 61.60B 47.90A 47.90A 57.90 +.60 57.30 39 1690 ---- 64.60B 51.00A 51.00A 60.80 +.60 13 60.20 268 1695 ---- 67.60B 53.60A 53.60A 63.80 +.70 63.10 45 1700 ---- 70.80B 56.30A 56.30A 66.90 +.70 66.20 1025 1705 ---- 74.10B 59.20A 59.20A 70.10 +.80 69.30 54 1710 ---- 77.50B 62.10A 62.10A 73.40 +.80 72.60 54 1715 ---- 80.90B 65.20A 65.20A 76.80 +.90 75.90 37 1720 ---- 84.40B 68.30A 68.30A 80.20 +.90 79.30 122 1725 ---- 88.00B 71.50A 71.50A 83.70 +1.00 82.70 135 1730 ---- 91.60B 74.70A 74.70A 87.30 +1.00 86.30 74 1735 ---- 95.40B 78.40A 78.40A 91.00 +1.10 1 89.90 37 1740 ---- 99.20B 82.70A 82.70A 94.70 +1.10 93.60 8 1745 ---- 103.00B 85.30A 85.30A 98.50 +1.20 97.30 8 1750 ---- 106.90B 88.80A 88.80A 102.30 +1.20 101.10 144 1755 ---- 110.90B 92.50A 92.50A 106.20 +1.20 105.00 5 1760 ---- 114.90B 96.20A 96.20A 110.20 +1.30 108.90 19 1765 ---- 118.90B 99.90A 99.90A 114.20 +1.30 112.90 8 1770 ---- 123.10B 103.80A 103.80A 118.30 +1.40 116.90 2 1775 ---- 127.20B 107.80A 107.80A 122.40 +1.40 121.00 98 1780 ---- 131.40B 111.60A 111.60A 126.60 +1.40 125.20 71 1785 ---- 135.70B 115.60A 115.60A 130.80 +1.40 129.40 13 1790 ---- 139.90B 119.60A 119.60A 135.00 +1.40 133.60 21 1795 ---- 144.30B 123.70A 123.70A 139.30 +1.50 137.80 10 1800 ---- 148.70B 127.80A 127.80A 143.70 +1.60 142.10 272 1805 ---- 153.10B 132.00A 132.00A 148.00 +1.50 146.50 20 1810 ---- 157.50B 136.30A 136.30A 152.40 +1.50 150.90 6 1815 ---- 162.00B 140.50A 140.50A 156.80 +1.50 155.30 7 1820 ---- 166.50B 145.00A 145.00A 161.30 +1.60 159.70 5 1825 ---- 171.00B 149.20A 149.20A 165.80 +1.60 164.20 258 1830 ---- 175.50B 153.60A 153.60A 170.30 +1.60 168.70 4 1835 ---- 180.10B 158.00A 158.00A 174.80 +1.60 173.20 18 1840 ---- 184.70B 162.40A 162.40A 179.30 +1.60 177.70 10 1845 ---- 189.30B 166.90A 166.90A 183.90 +1.60 182.30 15 1850 192.00 193.90B 171.40A 192.10B 188.50 +1.60 1 186.90 21 1855 ---- 198.60B 177.30A 177.30A 193.10 +1.60 191.50 12 1860 ---- 203.30B 181.70A 181.70A 197.80 +1.70 196.10 10 1865 ---- 207.70B 186.40A 186.40A 202.40 +1.60 200.80 3 1870 ---- 212.10B 191.00A 191.00A 207.10 +1.60 205.50 1875 ---- 216.90B 195.80A 195.80A 211.80 +1.70 210.10 2 1880 ---- 221.60B 200.30A 200.30A 216.50 +1.70 214.80 4 1885 ---- 226.40B 204.90A 204.90A 221.20 +1.70 219.50 1890 ---- 231.10B 209.60A 209.60A 226.00 +1.70 224.30 1895 ---- 235.90B 214.30A 214.30A 230.70 +1.70 229.00 1900 ---- 241.20B 219.00A 219.00A 235.50 +1.70 233.80 133 1905 ---- 245.40B 223.90A 223.90A 240.20 +1.70 238.50 9 1910 ---- 250.20B 228.50A 228.50A 245.00 +1.70 243.30 1 1915 ---- 255.00B 233.20A 233.20A 249.80 +1.70 248.10 1 1920 ---- 259.90B 238.10A 238.10A 254.60 +1.70 252.90 1925 ---- 264.80B 242.70A 242.70A 259.40 +1.70 257.70 2 1930 ---- 269.50B 247.60A 247.60A 264.30 +1.80 262.50 86 1935 ---- 274.40B 252.40A 252.40A 269.10 +1.70 267.40 1940 ---- 279.20B 257.20A 257.20A 273.90 +1.70 272.20 2 1945 ---- 284.10B 262.10A 262.10A 278.80 +1.80 277.00 1 1950 285.20 289.50B 266.90A 281.60A 283.70 +1.80 1 281.90 1 9 1955 ---- 293.80B 271.60A 271.60A 288.50 +1.80 286.70 1960 ---- 298.70B 276.60A 276.60A 293.40 +1.80 291.60 2 1965 ---- 303.70B 281.30A 281.30A 298.30 +1.80 296.50 3 1970 ---- 308.50B 286.10A 286.10A 303.20 +1.90 301.30 1975 ---- 313.40B 291.00A 291.00A 308.10 +1.90 306.20 1980 ---- 318.30B 295.90A 295.90A 313.00 +1.90 311.10 3 1985 ---- 323.20B 300.70A 300.70A 317.90 +1.90 316.00 50 1990 ---- 328.10B 305.60A 305.60A 322.80 +1.90 320.90 1995 ---- 333.00B 310.50A 310.50A 327.70 +1.90 325.80 2000 ---- 338.60B 315.40A 315.40A 332.70 +2.00 330.70 38 2005 ---- 342.90B 320.30A 320.30A 337.60 +2.00 335.60 2010 ---- 347.80B 325.20A 325.20A 342.50 +1.90 340.60 2015 ---- 352.60B 330.10A 330.10A 347.50 +2.00 345.50 2020 ---- 357.60B 335.10A 335.10A 352.40 +2.00 350.40 2025 ---- 362.40B 340.00A 340.00A 357.40 +2.00 355.40 2030 ---- 367.50B 344.90A 344.90A 362.30 +2.00 360.30 1 2035 ---- 372.30B 349.80A 349.80A 367.30 +2.10 365.20 2040 ---- 377.40B 354.80A 354.80A 372.20 +2.00 370.20 2045 ---- 382.20B 359.70A 359.70A 377.20 +2.10 375.10 2050 ---- 388.10B 364.60A 364.60A 382.10 +2.00 380.10 10 2055 ---- 392.20B 369.60A 369.60A 387.10 +2.00 385.10 2060 ---- 397.30B 374.60A 374.60A 392.10 +2.10 390.00 2065 ---- 402.10B 379.50A 379.50A 397.00 +2.00 395.00 2070 ---- 407.10B 385.40A 385.40A 402.00 +2.00 400.00 2075 ---- 412.10B 390.00A 390.00A 407.00 +2.10 404.90 2080 ---- 417.00B 395.30A 395.30A 412.00 +2.10 409.90 2085 ---- 422.20B 400.70A 400.70A 417.00 +2.10 414.90 2090 ---- 427.00B 405.70A 405.70A 421.90 +2.00 419.90 2095 ---- 432.00B 410.60A 410.60A 426.90 +2.00 424.90 2100 ---- 437.80B 415.60A 415.60A 431.90 +2.10 429.80 10 2105 ---- 442.00B 420.60A 420.60A 436.90 +2.10 434.80 2110 ---- 447.00B 425.60A 425.60A 441.90 +2.10 439.80 2115 ---- 451.90B 430.50A 430.50A 446.90 +2.10 444.80 2120 ---- 456.90B 435.50A 435.50A 451.90 +2.10 449.80 2125 ---- 461.90B 440.50A 440.50A 456.90 +2.10 454.80 2130 ---- 466.90B 445.50A 445.50A 461.90 +2.10 459.80 2135 ---- 471.90B 450.50A 450.50A 466.90 +2.10 464.80 2140 ---- 476.80B 455.40A 455.40A 471.90 +2.10 469.80 2145 ---- 481.80B 460.40A 460.40A 476.90 +2.10 474.80 2150 ---- 486.90B 465.40A 465.40A 481.90 +2.10 479.80 2155 ---- 491.80B 470.40A 470.40A 486.90 +2.10 484.80 2160 ---- 496.80B 475.40A 475.40A 491.90 +2.10 489.80 2165 ---- 501.80B 480.40A 480.40A 496.90 +2.10 494.80 2170 ---- 506.80B 485.40A 485.40A 501.90 +2.10 499.80 2175 ---- 511.80B 490.40A 490.40A 506.90 +2.10 504.80 2180 ---- 516.80B 495.40A 495.40A 511.90 +2.10 509.80 2185 ---- 521.80B 500.40A 500.40A 516.90 +2.10 514.80 2190 ---- 526.80B 505.40A 505.40A 521.90 +2.10 519.80 2195 ---- 531.80B 510.40A 510.40A 526.90 +2.10 524.80 2200 ---- 536.90B 515.30A 515.30A 531.90 +2.10 529.80 8 2205 ---- 541.80B 520.40A 520.40A 536.90 +2.10 534.80 2210 ---- 546.80B 525.40A 525.40A 541.90 +2.10 539.80 2215 ---- 551.80B 530.40A 530.40A 546.90 +2.10 544.80 2220 ---- 556.80B 535.40A 535.40A 551.90 +2.10 549.80 2225 ---- 561.80B 540.30A 540.30A 556.90 +2.10 554.80 2230 ---- 566.90B 545.30A 545.30A 561.90 +2.10 559.80 2235 ---- 571.80B 550.30A 550.30A 566.90 +2.10 564.80 2240 ---- 576.80B 555.30A 555.30A 571.90 +2.10 569.80 2245 ---- 581.80B 560.30A 560.30A 576.90 +2.10 574.80 2250 ---- 586.80B 565.30A 565.30A 581.90 +2.10 579.80 11 2255 ---- 591.80B 570.30A 570.30A 586.90 +2.10 584.80 2260 ---- 596.80B 575.30A 575.30A 591.90 +2.10 589.80 2265 ---- 601.70B 580.30A 580.30A 596.90 +2.10 594.80 2270 ---- 606.70B 585.30A 585.30A 601.90 +2.10 599.80 2275 ---- 611.70B 590.30A 590.30A 606.90 +2.10 604.80 2280 ---- 616.70B 595.30A 595.30A 611.90 +2.10 609.80 2290 ---- 626.80B 605.30A 605.30A 621.90 +2.10 619.80 2300 ---- 636.80B 615.30A 615.30A 631.90 +2.10 629.80 7 2310 ---- 646.80B 625.40A 625.40A 641.90 +2.10 639.80 1 2320 ---- 656.90B 635.40A 635.40A 651.90 +2.10 649.80 1 2325 ---- 661.80B 640.40A 640.40A 656.90 +2.10 654.80 2330 ---- 666.80B 645.40A 645.40A 661.90 +2.10 659.80 2 2340 ---- 676.90B 655.40A 655.40A 671.90 +2.10 669.80 1 2350 ---- 686.80B 665.30A 665.30A 681.90 +2.10 679.80 9 2360 ---- 696.90B 675.30A 675.30A 691.90 +2.10 689.80 3 2375 ---- 711.90B 690.40A 690.40A 706.90 +2.10 704.80 2400 ---- 736.80B 715.30A 715.30A 731.90 +2.10 729.80 1 2425 ---- 761.50B 740.40A 740.40A 756.90 +2.10 754.80 2450 ---- 786.50B 765.30A 765.30A 781.90 +2.10 779.80 2475 ---- 811.70B 790.40A 790.40A 806.90 +2.10 804.80 2500 ---- 836.50B 815.40A 815.40A 831.90 +2.10 829.80 2525 ---- 861.70B 840.40A 840.40A 856.90 +2.10 854.80 2550 ---- 886.60B 865.40A 865.40A 881.90 +2.10 879.80 1 2700 ---- 1036.40B 1015.40A 1015.40A 1031.90 +2.10 1029.80 5 2750 ---- 1086.40B 1065.50A 1065.50A 1081.90 +2.10 1079.80 6 2800 ---- 1136.40B 1115.50A 1115.50A 1131.90 +2.10 1129.80 4 3000 ---- 1336.30B 1315.60A 1315.60A 1331.90 +2.10 1329.80 2 3100 ---- 1436.40B 1415.60A 1415.60A 1431.90 +2.10 1429.80 2 900 ---- ---- ---- ---- .10 UNCH .10 12 950 ---- ---- ---- ---- .10 UNCH .10 30 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .30 UNCH .30 120 1025 ---- ---- ---- ---- .30 UNCH 16 .30 1050 ---- ---- ---- ---- .30 UNCH .30 140 140 1075 ---- ---- ---- ---- .40 UNCH .40 1100 ---- ---- ---- ---- .40 -.10 .50 10 277 1125 ---- ---- ---- ---- .50 UNCH .50 1150 ---- ---- ---- ---- .60 UNCH .60 396 1175 ---- ---- ---- ---- .70 UNCH .70 338 1200 .80 .80 .80 .80 .80 UNCH 25 .80 96 1225 ---- ---- .90A .90A .90 -.10 1.00 16 1250 ---- ---- ---- ---- 1.10 UNCH 32 1.10 1 10089 1275 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 33 1300 1.50 1.50 1.50 1.50 1.60 UNCH 411 1.60 1251 1325 1.60 1.90B 1.60 1.90B 1.90 -.10 10 2.00 204 1350 2.30 2.30 2.30 2.30 2.40 -.10 1 2.50 1 58 1360 ---- ---- 2.50A 2.50A 2.60 -.10 2.70 14 1370 ---- ---- 2.70A 2.70A 2.80 -.10 2.90 6 1375 ---- ---- 2.80A 2.80A 2.90 -.20 3.10 8 1380 ---- ---- 2.90A 2.90A 3.10 -.10 3.20 1 2 1390 ---- 3.60B 3.20A 3.20A 3.40 -.10 3.50 4 1400 ---- ---- 3.50A 3.50A 3.70 -.20 16 3.90 60 415 1410 ---- ---- 3.80A 3.80A 4.10 -.20 4.30 1420 4.70 4.80B 4.20A 4.50A 4.50 -.20 2 4.70 4 1425 5.00 5.10B 4.40A 4.80A 4.80 -.20 14 5.00 1 27 1430 ---- 5.30B 4.60A 4.60A 5.00 -.20 1 5.20 11 1440 5.50 5.90B 5.10A 5.90B 5.50 -.30 6 5.80 26 36 1445 ---- 6.30B 5.30A 5.30A 5.80 -.30 6.10 40 1450 6.30 6.60B 5.60A 6.40B 6.10 -.30 2 6.40 141 424 1455 ---- 7.00B 5.90A 5.90A 6.50 -.20 6.70 10 1460 ---- 7.40B 6.20A 6.20A 6.80 -.30 7.10 5 12 1465 7.20 7.80B 6.50A 7.30B 7.20 -.20 1 7.40 1470 7.40 8.20B 6.80A 8.20B 7.60 -.20 32 7.80 4 1475 8.00 8.70B 7.20A 7.80A 8.00 -.30 7 8.30 246 1480 ---- 9.10B 7.60A 7.60A 8.40 -.30 8.70 1 10 1485 ---- 9.70B 8.00A 8.00A 8.90 -.30 9.20 3 3 1490 ---- 10.20B 8.40A 8.40A 9.40 -.30 9.70 6 1495 ---- 10.80B 8.90A 8.90A 9.90 -.30 10.20 3 3 1500 10.80 11.40B 9.30A 10.40A 10.50 -.30 413 10.80 36 1504 1505 ---- 12.00B 9.80A 9.80A 11.10 -.30 11.40 3 1510 ---- 12.70B 10.30A 10.30A 11.70 -.30 12.00 105 1515 12.40 13.40B 10.80A 12.20A 12.30 -.30 11 12.60 1 1520 ---- 14.20B 11.40A 11.40A 13.00 -.30 13.30 1 89 1525 ---- 15.00B 12.00A 12.00A 13.80 -.30 14.10 23 274 1530 ---- 15.80B 12.70A 12.70A 14.50 -.30 14.80 85 1535 ---- 16.70B 13.30A 13.30A 15.40 -.20 15.60 13 1540 ---- 17.60B 14.10A 14.10A 16.20 -.30 16.50 20 1545 ---- 18.50B 14.80A 14.80A 17.10 -.30 17.40 5 1550 19.10 19.50B 15.60A 17.70A 18.10 -.30 18 18.40 5 622 1555 ---- 20.60B 16.50A 16.50A 19.10 -.30 19.40 13 1560 ---- 21.70B 17.30A 17.30A 20.20 -.20 20.40 9 1565 ---- 22.90B 18.30A 18.30A 21.30 -.20 21.50 7 1570 ---- 24.10B 19.20A 19.20A 22.40 -.30 22.70 19 1575 ---- 25.50B 20.20A 20.20A 23.70 -.20 23.90 19 1580 ---- 26.80B 21.30A 21.30A 25.00 -.20 25.20 60 1585 25.80 28.20B 22.50A 25.30A 26.30 -.20 9 26.50 15 1590 ---- 29.70B 23.60A 23.60A 27.70 -.20 27.90 120 1595 ---- 31.20B 24.90A 24.90A 29.20 -.20 29.40 22 1600 ---- 32.90B 26.20A 26.20A 30.80 -.10 186 30.90 3 633 1605 ---- 34.60B 27.40A 27.40A 32.40 -.10 32.50 8 1610 ---- 36.40B 29.00A 29.00A 34.10 UNCH 1 34.10 50 286 1615 ---- 38.20B 30.30A 30.30A 35.80 -.10 35.90 69 1620 ---- 40.10B 32.00A 32.00A 37.60 -.10 4 37.70 4 138 1625 ---- 42.10B 33.50A 33.50A 39.60 UNCH 39.60 738 1630 ---- 44.20B 35.30A 35.30A 41.50 UNCH 41.50 129 1635 ---- 46.30B 37.10A 37.10A 43.60 +.10 43.50 2 48 1640 ---- 48.50B 38.90A 38.90A 45.70 +.10 45.60 83 1645 ---- 50.80B 40.80A 40.80A 48.00 +.20 47.80 20 1650 50.30 53.20B 42.80A 48.60A 50.20 +.10 21 50.10 16 1640 1655 ---- 55.50B 44.70A 44.70A 52.60 +.20 52.40 108 1660 ---- 58.20B 46.80A 46.80A 55.10 +.30 54.80 38 226 1665 ---- 60.70B 49.00A 49.00A 57.60 +.30 57.30 40 1670 ---- 63.40B 51.30A 51.30A 60.20 +.30 59.90 2 177 1675 ---- 66.20B 53.70A 53.70A 62.90 +.40 20 62.50 10 1622 1680 ---- 69.10B 56.10A 56.10A 65.70 +.50 65.20 28 77 1685 ---- 72.00B 58.60A 58.60A 68.50 +.50 68.00 125 1690 ---- 75.00B 61.70A 61.70A 71.40 +.50 70.90 112 1695 ---- 78.00B 64.40A 64.40A 74.40 +.60 73.80 39 1700 ---- 81.20B 67.10A 67.10A 77.50 +.60 76.90 1101 1705 ---- 84.30B 69.90A 69.90A 80.60 +.60 80.00 66 1710 ---- 87.60B 72.90A 72.90A 83.80 +.70 83.10 35 177 1715 ---- 90.90B 75.90A 75.90A 87.10 +.80 86.30 36 1720 ---- 94.30B 78.90A 78.90A 90.40 +.80 89.60 19 1725 ---- 97.80B 82.80A 82.80A 93.80 +.80 93.00 333 1730 ---- 101.30B 85.30A 85.30A 97.30 +.90 96.40 79 1735 ---- 104.90B 88.50A 88.50A 100.80 +.90 99.90 63 1740 ---- 108.50B 91.80A 91.80A 104.40 +1.00 103.40 789 1745 ---- 112.20B 95.50A 95.50A 108.00 +1.00 107.00 87 1750 ---- 116.00B 99.00A 99.00A 111.70 +1.00 110.70 943 1755 ---- 119.80B 102.50A 102.50A 115.50 +1.10 114.40 31 1760 ---- 123.60B 106.20A 106.20A 119.30 +1.20 118.10 166 1765 ---- 127.50B 109.70A 109.70A 123.10 +1.10 122.00 41 1770 ---- 131.40B 113.40A 113.40A 127.00 +1.20 125.80 41 1775 ---- 135.40B 117.20A 117.20A 131.00 +1.30 129.70 1029 1780 ---- 139.50B 120.90A 120.90A 135.00 +1.30 133.70 99 1785 ---- 143.50B 124.70A 124.70A 139.00 +1.30 137.70 20 1790 ---- 147.60B 128.70A 128.70A 143.10 +1.40 141.70 510 1795 ---- 151.80B 132.70A 132.70A 147.20 +1.40 145.80 2 1800 ---- 156.00B 136.50A 136.50A 151.30 +1.40 149.90 1566 1805 ---- 160.20B 140.50A 140.50A 155.50 +1.40 154.10 20 1810 ---- 164.40B 144.60A 144.60A 159.70 +1.50 158.20 7 1815 ---- 168.70B 148.70A 148.70A 163.90 +1.40 162.50 193 1820 ---- 173.00B 152.80A 152.80A 168.20 +1.50 166.70 10 1825 ---- 177.40B 157.00A 157.00A 172.50 +1.50 171.00 877 1830 ---- 181.70B 161.20A 161.20A 176.80 +1.50 175.30 2 1835 ---- 186.10B 165.40A 165.40A 181.20 +1.50 179.70 20 1840 ---- 190.60B 169.60A 169.60A 185.60 +1.60 184.00 8 1845 ---- 195.00B 174.00A 174.00A 190.00 +1.60 188.40 1850 ---- 199.50B 178.20A 178.20A 194.40 +1.60 192.80 108 1855 ---- 204.00B 182.60A 182.60A 198.90 +1.60 197.30 1860 ---- 208.50B 187.00A 187.00A 203.40 +1.60 201.80 2 1865 ---- 213.10B 191.40A 191.40A 207.90 +1.70 206.20 11 1870 ---- 217.60B 195.80A 195.80A 212.40 +1.60 210.80 1875 ---- 222.20B 200.20A 200.20A 216.90 +1.60 215.30 76 1880 ---- 226.80B 204.70A 204.70A 221.50 +1.70 219.80 27 1885 ---- 231.40B 209.20A 209.20A 226.00 +1.60 224.40 1 1890 ---- 236.00B 213.70A 213.70A 230.60 +1.60 229.00 12 1895 239.00 240.60B 219.60A 231.80A 235.20 +1.60 1 233.60 3 1900 ---- 245.30B 224.10A 224.10A 239.90 +1.70 238.20 431 1905 ---- 249.90B 228.80A 228.80A 244.50 +1.70 242.80 228 1910 ---- 254.60B 233.30A 233.30A 249.20 +1.70 247.50 256 1915 ---- 259.30B 238.00A 238.00A 253.80 +1.70 252.10 1920 ---- 264.00B 242.70A 242.70A 258.50 +1.70 256.80 7 1925 ---- 268.10B 247.20A 247.20A 263.20 +1.70 261.50 52 1930 ---- 272.90B 251.80A 251.80A 267.90 +1.70 266.20 1935 ---- 277.60B 256.50A 256.50A 272.60 +1.70 270.90 1 1940 ---- 282.30B 261.20A 261.20A 277.30 +1.70 275.60 1 1945 ---- 287.10B 266.00A 266.00A 282.10 +1.70 280.40 1950 ---- 292.50B 270.70A 270.70A 286.80 +1.70 285.10 1 7 1955 ---- 296.60B 275.30A 275.30A 291.60 +1.70 289.90 1960 ---- 301.40B 280.00A 280.00A 296.30 +1.70 294.60 1 1965 ---- 306.20B 284.80A 284.80A 301.10 +1.70 299.40 1 1970 ---- 311.00B 289.50A 289.50A 305.90 +1.70 304.20 3 1975 ---- 315.80B 294.30A 294.30A 310.70 +1.80 308.90 38 1980 ---- 320.60B 299.20A 299.20A 315.50 +1.80 313.70 1985 ---- 325.40B 303.80A 303.80A 320.30 +1.80 318.50 100 1990 ---- 330.30B 308.60A 308.60A 325.10 +1.70 323.40 1995 ---- 335.10B 313.40A 313.40A 329.90 +1.70 328.20 1 2000 ---- 340.60B 318.30A 318.30A 334.80 +1.80 333.00 2 208 2005 ---- 344.80B 323.00A 323.00A 339.60 +1.80 337.80 2 2010 ---- 349.50B 328.00A 328.00A 344.40 +1.70 342.70 2015 ---- 354.40B 332.80A 332.80A 349.30 +1.80 347.50 2020 ---- 359.20B 337.70A 337.70A 354.10 +1.80 352.30 2025 ---- 364.10B 342.40A 342.40A 359.00 +1.80 357.20 102 2030 ---- 369.00B 347.40A 347.40A 363.90 +1.80 362.10 2035 ---- 373.80B 352.10A 352.10A 368.70 +1.80 366.90 2040 ---- 378.70B 356.90A 356.90A 373.60 +1.80 371.80 2045 ---- 383.60B 361.70A 361.70A 378.50 +1.80 376.70 2050 ---- 389.40B 366.60A 366.60A 383.40 +1.90 381.50 138 2055 ---- 393.50B 371.60A 371.60A 388.30 +1.90 386.40 2060 ---- 398.30B 376.30A 376.30A 393.20 +1.90 391.30 2065 ---- 403.20B 381.20A 381.20A 398.10 +1.90 396.20 2070 ---- 408.10B 386.10A 386.10A 403.00 +1.90 401.10 1 2075 ---- 413.10B 391.00A 391.00A 407.90 +1.90 406.00 2080 ---- 418.00B 395.90A 395.90A 412.80 +1.90 410.90 2 2085 ---- 422.90B 400.80A 400.80A 417.80 +2.00 415.80 2090 ---- 427.80B 405.70A 405.70A 422.70 +1.90 420.80 2095 ---- 432.70B 410.60A 410.60A 427.60 +1.90 425.70 2100 ---- 438.50B 415.50A 415.50A 432.50 +1.90 430.60 2 9 2105 ---- 442.60B 420.60A 420.60A 437.50 +2.00 435.50 2110 ---- 447.40B 425.50A 425.50A 442.40 +1.90 440.50 2115 ---- 452.40B 430.30A 430.30A 447.40 +2.00 445.40 2120 ---- 457.30B 435.20A 435.20A 452.30 +1.90 450.40 2125 ---- 462.30B 440.10A 440.10A 457.30 +2.00 455.30 2130 ---- 467.30B 445.20A 445.20A 462.20 +2.00 460.20 2135 ---- 472.30B 450.00A 450.00A 467.20 +2.00 465.20 2140 ---- 477.20B 454.90A 454.90A 472.10 +2.00 470.10 2145 ---- 482.10B 459.90A 459.90A 477.10 +2.00 475.10 2150 ---- 488.00B 465.80A 465.80A 482.10 +2.00 480.10 8 2155 ---- 492.00B 470.30A 470.30A 487.00 +2.00 485.00 2160 ---- 497.00B 474.70A 474.70A 492.00 +2.00 490.00 2165 ---- 501.90B 479.70A 479.70A 497.00 +2.00 495.00 2170 ---- 506.90B 484.80A 484.80A 502.00 +2.10 499.90 2175 ---- 511.90B 489.60A 489.60A 507.00 +2.10 504.90 2180 ---- 516.80B 494.60A 494.60A 511.90 +2.00 509.90 2185 ---- 521.80B 500.10A 500.10A 516.90 +2.00 514.90 2190 ---- 526.80B 505.10A 505.10A 521.90 +2.00 519.90 2195 ---- 531.80B 510.80A 510.80A 526.90 +2.10 524.80 2200 ---- 537.80B 515.80A 515.80A 531.90 +2.10 529.80 8 2205 ---- 541.80B 520.80A 520.80A 536.90 +2.10 534.80 2210 ---- 546.80B 525.70A 525.70A 541.90 +2.10 539.80 2215 ---- 551.80B 530.70A 530.70A 546.90 +2.10 544.80 2220 ---- 556.70B 535.70A 535.70A 551.90 +2.10 549.80 2225 ---- 561.70B 540.70A 540.70A 556.90 +2.10 554.80 2230 ---- 566.80B 545.60A 545.60A 561.90 +2.10 559.80 2235 ---- 571.80B 550.60A 550.60A 566.90 +2.10 564.80 2240 ---- 576.70B 555.60A 555.60A 571.90 +2.10 569.80 2245 ---- 581.70B 560.60A 560.60A 576.90 +2.10 574.80 2250 ---- 587.10B 565.60A 565.60A 581.90 +2.10 579.80 1 2255 ---- 591.70B 570.60A 570.60A 586.90 +2.10 584.80 2260 ---- 596.60B 575.60A 575.60A 591.90 +2.10 589.80 2265 ---- 601.60B 580.60A 580.60A 596.90 +2.10 594.80 2270 ---- 606.60B 585.60A 585.60A 601.90 +2.10 599.80 2275 ---- 611.60B 590.60A 590.60A 606.90 +2.10 604.80 2280 ---- 616.70B 595.60A 595.60A 611.90 +2.10 609.80 2290 ---- 626.70B 605.60A 605.60A 621.90 +2.10 619.80 2300 ---- 636.60B 615.50A 615.50A 631.90 +2.10 629.80 2310 ---- 646.60B 625.60A 625.60A 641.90 +2.10 639.80 2320 ---- 656.70B 635.50A 635.50A 651.90 +2.10 649.80 2325 ---- 661.70B 640.50A 640.50A 656.90 +2.10 654.80 2330 ---- 666.70B 645.50A 645.50A 661.90 +2.10 659.80 2340 ---- 676.40B 655.60A 655.60A 671.90 +2.10 669.80 2350 ---- 686.60B 665.50A 665.50A 681.90 +2.10 679.80 2360 ---- 696.50B 675.60A 675.60A 691.90 +2.10 689.80 2375 ---- 711.50B 690.60A 690.60A 706.90 +2.10 704.80 2400 ---- 736.50B 715.50A 715.50A 731.90 +2.10 729.80 2425 ---- 761.50B 740.60A 740.60A 756.90 +2.10 754.80 2450 ---- 786.60B 765.60A 765.60A 781.90 +2.10 779.80 2475 ---- 811.50B 790.60A 790.60A 806.90 +2.10 804.80 2500 ---- 836.50B 815.60A 815.60A 831.90 +2.10 829.80 5 2525 ---- 861.50B 840.60A 840.60A 856.90 +2.10 854.80 2550 ---- 886.50B 865.60A 865.60A 881.90 +2.10 879.80 2650 ---- 986.20B 965.60A 965.60A 981.90 +2.10 979.80 3000 ---- 1336.00B 1315.80A 1315.80A 1331.90 +2.10 1329.80 3200 ---- 1535.80B 1515.90A 1515.90A 1531.90 +2.10 1529.80 3500 ---- 1835.90B 1816.10A 1816.10A 1831.90 +2.10 1829.80 4000 ---- 2335.30B 2316.30A 2316.30A 2331.90 +2.10 2329.80 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .20 UNCH .20 70 975 ---- ---- ---- ---- .20 UNCH .20 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .40 -.10 .50 1025 ---- ---- ---- ---- .50 -.10 .60 1050 ---- ---- ---- ---- .60 -.10 .70 1075 ---- ---- ---- ---- .70 -.10 .80 1100 ---- ---- ---- ---- .70 -.20 .90 1125 ---- ---- ---- ---- .80 -.20 1.00 1150 ---- ---- ---- ---- 1.00 -.10 1.10 1175 ---- ---- ---- ---- 1.10 -.10 1.20 93 1200 ---- ---- ---- ---- 1.30 -.10 1.40 7800 1225 ---- ---- ---- ---- 1.50 -.10 1.60 83 1250 ---- ---- ---- ---- 1.70 -.10 1.80 635 1275 ---- ---- ---- ---- 2.00 -.10 2.10 32 1300 ---- ---- ---- ---- 2.40 -.10 7 2.50 1900 1325 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 1 62 1350 ---- 3.70B 3.50A 3.50A 3.50 -.10 3.60 45 1360 ---- 4.00B 3.70A 3.70A 3.80 -.10 3.90 1370 ---- 4.40B 4.00A 4.00A 4.20 -.10 4.30 1375 ---- ---- 4.20A 4.20A 4.30 -.20 4.50 9 1380 ---- 4.70B 4.30A 4.30A 4.50 -.10 4.60 1390 ---- ---- 4.70A 4.70A 4.90 -.20 5.10 1400 ---- 5.60B 5.10A 5.10A 5.40 -.10 5.50 660 1410 ---- 6.20B 5.50A 5.50A 5.90 -.10 6.00 1420 ---- 6.80B 6.00A 6.00A 6.40 -.20 6.60 1425 ---- 7.10B 6.20A 6.20A 6.70 -.20 6.90 44 1430 ---- 7.40B 6.50A 6.50A 7.00 -.20 7.20 1440 ---- 8.10B 7.00A 7.00A 7.70 -.20 7.90 6 1450 ---- 8.90B 7.70A 7.70A 8.40 -.20 18 8.60 52 27 1460 ---- 9.80B 8.40A 8.40A 9.30 -.20 9.50 400 1465 ---- 10.30B 8.80A 8.80A 9.70 -.20 9.90 1470 ---- 10.80B 9.20A 9.20A 10.20 -.20 10.40 192 1475 ---- 11.30B 9.60A 9.60A 10.70 -.20 10.90 11 1480 ---- 11.90B 10.10A 10.10A 11.20 -.20 11.40 2 14 1485 ---- 12.50B 10.60A 10.60A 11.80 -.20 12.00 10 1490 ---- 13.10B 11.10A 11.10A 12.30 -.20 12.50 1 1495 ---- 13.70B 11.60A 11.60A 12.90 -.20 13.10 1500 ---- 14.30B 12.10A 12.10A 13.60 -.20 50 13.80 37 1132 1505 ---- 15.00B 12.70A 12.70A 14.20 -.20 14.40 10 1510 ---- 15.80B 13.30A 13.30A 14.90 -.20 15.10 75 1515 ---- 16.50B 13.90A 13.90A 15.70 -.10 15.80 2 1520 ---- 17.30B 14.60A 14.60A 16.40 -.20 16.60 6 1525 ---- 18.20B 15.30A 15.30A 17.20 -.20 17.40 28 1530 ---- 19.00B 16.00A 16.00A 18.00 -.20 18.20 6 1535 ---- 20.00B 16.70A 16.70A 18.90 -.10 19.00 2 1540 ---- 20.90B 17.50A 17.50A 19.80 -.10 18 19.90 12 1545 ---- 21.90B 18.30A 18.30A 20.70 -.10 20.80 1550 ---- 22.90B 19.20A 19.20A 21.70 -.10 51 21.80 25 142 1555 ---- 24.00B 20.10A 20.10A 22.80 UNCH 22.80 5 1560 ---- 25.20B 21.00A 21.00A 23.90 UNCH 23.90 8 1565 ---- 26.40B 22.00A 22.00A 25.00 UNCH 25.00 8 1570 ---- 27.60B 23.00A 23.00A 26.20 UNCH 26.20 5 1575 ---- 28.90B 24.10A 24.10A 27.40 -.10 27.50 30 1580 ---- 30.20B 25.20A 25.20A 28.70 -.10 28.80 5 1585 ---- 31.60B 26.30A 26.30A 30.10 UNCH 30.10 6 1590 ---- 33.10B 27.50A 27.50A 31.50 UNCH 31.50 39 1595 ---- 34.60B 28.80A 28.80A 32.90 -.10 33.00 62 1600 ---- 36.20B 30.10A 30.10A 34.50 UNCH 9 34.50 10 3648 1605 ---- 37.90B 31.50A 31.50A 36.10 UNCH 36.10 3 1610 ---- 39.60B 32.90A 32.90A 37.70 UNCH 37.70 15 1615 ---- 41.40B 34.30A 34.30A 39.40 UNCH 39.40 2 1620 ---- 43.20B 35.90A 35.90A 41.20 +.10 41.10 80 1625 ---- 45.10B 37.50A 37.50A 43.00 +.10 42.90 110 1630 ---- 47.10B 39.10A 39.10A 44.90 +.10 44.80 395 1635 ---- 49.10B 40.90A 40.90A 46.90 +.20 46.70 22 1640 ---- 51.20B 42.70A 42.70A 48.90 +.20 48.70 3 1645 ---- 53.40B 44.50A 44.50A 51.00 +.20 50.80 17 1650 ---- 55.70B 46.40A 46.40A 53.20 +.30 52.90 2 781 1655 ---- 58.00B 48.40A 48.40A 55.40 +.30 55.10 9 1660 ---- 60.40B 50.50A 50.50A 57.80 +.40 1 57.40 20 1665 ---- 62.80B 52.60A 52.60A 60.10 +.40 59.70 15 1670 ---- 65.30B 54.80A 54.80A 62.60 +.40 62.20 46 1675 ---- 67.90B 56.90A 56.90A 65.10 +.40 64.70 168 1680 67.40 70.60B 59.20A 68.00B 67.70 +.50 2 67.20 206 1685 ---- 73.30B 61.60A 61.60A 70.40 +.60 69.80 10 55 1690 ---- 76.10B 64.00A 64.00A 73.10 +.60 72.50 205 1695 ---- 79.00B 66.50A 66.50A 75.90 +.60 75.30 4 1700 ---- 81.90B 69.10A 69.10A 78.80 +.70 1 78.10 2 303 1705 ---- 84.90B 71.80A 71.80A 81.70 +.70 81.00 13 1710 ---- 88.00B 74.50A 74.50A 84.70 +.70 84.00 108 1715 ---- 91.10B 77.30A 77.30A 87.80 +.80 87.00 3 1720 ---- 94.30B 80.20A 80.20A 90.90 +.80 90.10 18 1725 ---- 97.50B 83.10A 83.10A 94.10 +.90 93.20 6000 1730 ---- 100.80B 86.10A 86.10A 97.30 +.90 3 96.40 1735 ---- 104.20B 89.90A 89.90A 100.60 +.90 99.70 11 1740 ---- 107.60B 92.30A 92.30A 104.00 +1.00 103.00 1745 ---- 111.10B 95.50A 95.50A 107.40 +1.00 3 106.40 18 1750 ---- 114.60B 98.70A 98.70A 110.80 +1.00 109.80 686 1755 ---- 118.20B 102.00A 102.00A 114.40 +1.10 113.30 17 1760 ---- 121.80B 105.30A 105.30A 117.90 +1.00 116.90 10 50 1765 ---- 125.50B 109.10A 109.10A 121.50 +1.10 120.40 6 1770 ---- 129.20B 113.40A 113.40A 125.20 +1.10 124.10 5 1775 ---- 133.00B 116.00A 116.00A 128.90 +1.10 127.80 81 1780 ---- 136.80B 120.50A 120.50A 132.60 +1.10 131.50 10 10 1785 ---- 140.60B 123.20A 123.20A 136.40 +1.20 135.20 21 1790 ---- 144.50B 126.80A 126.80A 140.20 +1.10 139.10 1795 ---- 148.40B 130.70A 130.70A 144.10 +1.20 142.90 1800 ---- 152.40B 134.30A 134.30A 148.00 +1.20 146.80 10 1805 ---- 156.30B 138.20A 138.20A 151.90 +1.20 150.70 1810 ---- 160.40B 141.90A 141.90A 155.90 +1.20 154.70 21 1815 ---- 164.40B 145.70A 145.70A 159.90 +1.20 158.70 1820 ---- 168.50B 149.60A 149.60A 164.00 +1.30 162.70 2 1825 ---- 172.60B 153.70A 153.70A 168.10 +1.40 166.70 20 1830 ---- 176.80B 157.50A 157.50A 172.20 +1.40 170.80 75 1835 ---- 180.90B 161.50A 161.50A 176.30 +1.30 175.00 1840 ---- 185.10B 165.50A 165.50A 180.50 +1.40 179.10 123 1845 ---- 189.40B 169.60A 169.60A 184.70 +1.40 183.30 1850 ---- 193.70B 173.70A 173.70A 189.00 +1.50 187.50 253 1855 ---- 198.00B 177.90A 177.90A 193.20 +1.40 191.80 1860 ---- 202.30B 182.00A 182.00A 197.50 +1.40 196.10 1865 ---- 206.60B 186.40A 186.40A 201.80 +1.40 200.40 1 1870 ---- 211.00B 190.50A 190.50A 206.10 +1.40 204.70 1875 ---- 215.40B 194.70A 194.70A 210.50 +1.50 209.00 7 1880 ---- 219.80B 199.00A 199.00A 214.90 +1.50 213.40 1885 ---- 224.20B 203.30A 203.30A 219.20 +1.40 217.80 1890 ---- 228.70B 207.60A 207.60A 223.70 +1.50 222.20 1895 ---- 233.20B 212.00A 212.00A 228.10 +1.50 226.60 1900 ---- 237.70B 216.30A 216.30A 232.60 +1.60 231.00 170 1905 ---- 242.20B 220.80A 220.80A 237.00 +1.50 235.50 1 1910 ---- 246.70B 225.20A 225.20A 241.50 +1.50 240.00 1915 ---- 251.20B 229.60A 229.60A 246.10 +1.70 244.40 6 1920 ---- 255.80B 234.10A 234.10A 250.60 +1.60 249.00 1925 ---- 260.30B 238.50A 238.50A 255.10 +1.60 253.50 21 1930 ---- 264.90B 243.00A 243.00A 259.70 +1.70 258.00 1935 ---- 269.50B 247.50A 247.50A 264.20 +1.60 262.60 1 1940 ---- 274.10B 252.00A 252.00A 268.80 +1.70 267.10 70 1945 ---- 278.70B 257.90A 257.90A 273.40 +1.70 271.70 1950 ---- 283.30B 262.40A 262.40A 277.90 +1.60 276.30 1955 ---- 288.00B 267.10A 267.10A 282.60 +1.60 281.00 1 1960 ---- 292.60B 271.70A 271.70A 287.20 +1.60 285.60 3 1965 ---- 297.30B 276.30A 276.30A 291.80 +1.60 290.20 1970 ---- 302.00B 281.00A 281.00A 296.50 +1.60 294.90 1975 ---- 306.70B 285.70A 285.70A 301.20 +1.70 299.50 1980 ---- 311.40B 290.30A 290.30A 305.80 +1.60 304.20 1985 ---- 316.10B 294.90A 294.90A 310.50 +1.60 308.90 1990 ---- 320.80B 299.40A 299.40A 315.20 +1.60 313.60 1995 ---- 325.50B 304.30A 304.30A 319.90 +1.60 318.30 2000 ---- 330.20B 308.80A 308.80A 324.60 +1.60 323.00 1 2005 ---- 334.10B 313.60A 313.60A 329.40 +1.70 327.70 2010 ---- 338.90B 318.30A 318.30A 334.10 +1.60 332.50 2015 ---- 343.70B 323.00A 323.00A 338.80 +1.60 337.20 2020 ---- 348.40B 327.60A 327.60A 343.60 +1.70 341.90 2025 ---- 353.10B 332.30A 332.30A 348.30 +1.60 346.70 2030 ---- 357.80B 337.10A 337.10A 353.10 +1.70 351.40 2035 ---- 362.60B 342.00A 342.00A 357.80 +1.60 356.20 2040 ---- 367.40B 346.70A 346.70A 362.60 +1.60 361.00 2045 ---- 372.20B 351.30A 351.30A 367.40 +1.60 365.80 2050 ---- 378.00B 356.20A 356.20A 372.20 +1.70 370.50 2055 ---- 381.80B 361.00A 361.00A 377.00 +1.70 375.30 2060 ---- 386.70B 365.80A 365.80A 381.80 +1.70 380.10 2065 ---- 391.50B 370.50A 370.50A 386.60 +1.70 384.90 2070 ---- 396.30B 375.30A 375.30A 391.40 +1.60 389.80 2075 ---- 401.10B 380.10A 380.10A 396.20 +1.60 394.60 2080 ---- 406.00B 384.80A 384.80A 401.10 +1.70 399.40 2085 ---- 410.80B 389.70A 389.70A 405.90 +1.70 404.20 2090 ---- 415.70B 394.60A 394.60A 410.70 +1.60 409.10 2095 ---- 420.50B 399.50A 399.50A 415.60 +1.70 413.90 2100 ---- 426.40B 404.30A 404.30A 420.40 +1.60 418.80 2105 ---- 430.20B 409.10A 409.10A 425.30 +1.70 423.60 2110 ---- 435.10B 414.00A 414.00A 430.10 +1.60 428.50 2115 ---- 440.00B 418.80A 418.80A 435.00 +1.70 433.30 2120 ---- 444.80B 423.50A 423.50A 439.90 +1.70 438.20 2125 ---- 449.70B 428.60A 428.60A 444.70 +1.60 443.10 3 2130 ---- 454.60B 433.40A 433.40A 449.60 +1.70 447.90 2135 ---- 459.50B 438.30A 438.30A 454.50 +1.70 452.80 2140 ---- 464.40B 443.10A 443.10A 459.40 +1.70 457.70 2145 ---- 469.30B 448.00A 448.00A 464.30 +1.70 462.60 2150 ---- 475.20B 452.80A 452.80A 469.20 +1.70 467.50 10 2155 ---- 479.10B 457.80A 457.80A 474.10 +1.70 472.40 2160 ---- 483.90B 462.60A 462.60A 479.00 +1.70 477.30 2165 ---- 488.80B 467.50A 467.50A 483.90 +1.70 482.20 2170 ---- 493.70B 472.40A 472.40A 488.80 +1.70 487.10 2175 ---- 498.60B 477.30A 477.30A 493.70 +1.70 492.00 7 2180 ---- 503.60B 482.20A 482.20A 498.60 +1.70 496.90 2185 ---- 508.50B 487.10A 487.10A 503.60 +1.80 501.80 2190 ---- 513.40B 492.00A 492.00A 508.50 +1.80 506.70 2195 ---- 518.30B 496.90A 496.90A 513.40 +1.80 511.60 2200 ---- 524.40B 501.80A 501.80A 518.40 +1.80 516.60 4 2205 ---- 528.20B 506.80A 506.80A 523.30 +1.80 521.50 2210 ---- 533.10B 511.70A 511.70A 528.20 +1.80 526.40 2215 ---- 538.00B 516.60A 516.60A 533.20 +1.80 531.40 2220 ---- 543.00B 521.60A 521.60A 538.10 +1.80 536.30 2225 ---- 547.90B 526.50A 526.50A 543.10 +1.90 541.20 2230 ---- 552.90B 531.80A 531.80A 548.00 +1.80 546.20 2235 ---- 557.80B 536.70A 536.70A 553.00 +1.90 551.10 2240 ---- 562.80B 542.40A 542.40A 557.90 +1.80 556.10 2245 ---- 567.70B 547.40A 547.40A 562.90 +1.90 561.00 2250 ---- 573.80B 552.30A 552.30A 567.90 +1.90 566.00 2255 ---- 577.70B 557.30A 557.30A 572.80 +1.80 571.00 2260 ---- 582.60B 562.20A 562.20A 577.80 +1.90 575.90 2265 ---- 587.60B 567.20A 567.20A 582.80 +1.90 580.90 2270 ---- 592.50B 572.10A 572.10A 587.70 +1.90 585.80 2275 ---- 597.50B 577.10A 577.10A 592.70 +1.90 590.80 2280 ---- 602.50B 582.00A 582.00A 597.70 +1.90 595.80 2290 ---- 612.40B 592.00A 592.00A 607.70 +2.00 605.70 2300 ---- 623.50B 601.90A 601.90A 617.60 +1.90 615.70 12 2305 ---- 627.30B 606.90A 606.90A 622.60 +1.90 620.70 2310 ---- 632.30B 611.80A 611.80A 627.60 +2.00 625.60 2320 ---- 642.30B 621.80A 621.80A 637.60 +2.00 635.60 2325 ---- 647.20B 626.80A 626.80A 642.60 +2.00 640.60 2330 ---- 652.20B 631.70A 631.70A 647.60 +2.00 645.60 2340 ---- 662.10B 641.70A 641.70A 657.60 +2.00 655.60 2350 ---- 673.30B 651.60A 651.60A 667.60 +2.00 665.60 2360 ---- 682.10B 661.60A 661.60A 677.60 +2.00 675.60 2370 ---- 692.10B 671.60A 671.60A 687.60 +2.00 685.60 2375 ---- 697.10B 676.50A 676.50A 692.60 +2.00 690.60 2400 ---- 721.90B 701.50A 701.50A 717.60 +2.00 715.60 2425 ---- 747.00B 726.60A 726.60A 742.60 +2.00 740.60 2450 ---- 771.90B 751.50A 751.50A 767.60 +2.00 765.60 2475 ---- 796.80B 776.50A 776.50A 792.60 +2.00 790.60 2500 ---- 822.00B 801.50A 801.50A 817.60 +2.00 815.60 2525 ---- 846.80B 826.50A 826.50A 842.60 +2.00 840.60 2550 ---- 871.80B 851.50A 851.50A 867.60 +2.00 865.60 2600 ---- 921.80B 901.60A 901.60A 917.60 +2.00 915.60 2650 ---- 971.90B 951.60A 951.60A 967.60 +2.00 965.60 2700 ---- 1021.70B 1001.60A 1001.60A 1017.60 +2.00 1015.60 2750 ---- 1071.60B 1051.60A 1051.60A 1067.60 +2.00 1065.60 2800 ---- 1121.80B 1101.70A 1101.70A 1117.60 +2.00 1115.60 2850 ---- 1171.60B 1151.70A 1151.70A 1167.60 +2.00 1165.60 2900 ---- 1221.50B 1201.70A 1201.70A 1217.60 +2.00 1215.60 2950 ---- 1271.70B 1251.80A 1251.80A 1267.60 +2.00 1265.60 3000 ---- 1321.70B 1301.80A 1301.80A 1317.60 +2.00 1315.60 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .60 UNCH .60 1025 ---- ---- ---- ---- .70 UNCH .70 1050 ---- ---- ---- ---- .80 -.10 .90 1075 ---- ---- ---- ---- 1.00 UNCH 1.00 1100 1.30 1.30 1.30 1.30 1.10 -.10 75 1.20 1125 ---- ---- ---- ---- 1.30 UNCH 1.30 1150 ---- ---- ---- ---- 1.50 -.10 1.60 1175 ---- ---- ---- ---- 1.70 -.10 1.80 72 1200 ---- ---- ---- ---- 2.00 -.10 2.10 854 2062 1225 ---- ---- ---- ---- 2.30 -.10 2.40 1 1250 ---- ---- ---- ---- 2.70 -.10 2.80 30 1275 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 1300 ---- ---- 3.70A 3.70A 3.80 -.10 3.90 220 1325 ---- ---- 4.40A 4.40A 4.50 -.10 4.60 24 1350 ---- ---- 5.20A 5.20A 5.40 -.20 5.60 16 1360 ---- ---- 5.60A 5.60A 5.90 -.10 6.00 1370 ---- ---- 6.10A 6.10A 6.30 -.20 6.50 1375 ---- ---- 6.30A 6.30A 6.60 -.10 6.70 25 1380 ---- ---- 6.50A 6.50A 6.90 -.10 7.00 1390 ---- ---- 7.00A 7.00A 7.40 -.20 7.60 1400 ---- 8.30B 7.50A 7.50A 8.00 -.20 8.20 1 233 1410 ---- 9.00B 8.10A 8.10A 8.70 -.20 8.90 1420 ---- 9.80B 8.80A 8.80A 9.50 -.10 9.60 1425 ---- 10.20B 9.10A 9.10A 9.90 -.10 10.00 161 1430 ---- 10.60B 9.50A 9.50A 10.30 -.10 10.40 3 1440 ---- 11.60B 10.20A 10.20A 11.20 -.10 11.30 1450 ---- 12.60B 11.10A 11.10A 12.10 -.20 12.30 20 53 1460 ---- 13.70B 12.10A 12.10A 13.20 -.10 13.30 1465 ---- 14.30B 12.60A 12.60A 13.80 -.10 13.90 1470 ---- 14.90B 13.10A 13.10A 14.40 -.10 14.50 1475 ---- 15.60B 13.70A 13.70A 15.00 -.10 15.10 500 1480 ---- 16.20B 14.20A 14.20A 15.60 -.10 15.70 1485 ---- 16.90B 14.80A 14.80A 16.30 -.10 16.40 1490 ---- 17.70B 15.50A 15.50A 17.00 -.10 17.10 25 1495 ---- 18.40B 16.10A 16.10A 17.70 -.10 17.80 1500 ---- 19.20B 16.80A 16.80A 18.50 -.10 3 18.60 1036 1505 ---- 20.00B 17.50A 17.50A 19.30 UNCH 19.30 1510 ---- 20.90B 18.20A 18.20A 20.10 -.10 20.20 6 1515 ---- 21.80B 19.00A 19.00A 21.00 UNCH 21.00 1520 ---- 22.70B 19.70A 19.70A 21.90 UNCH 21.90 1525 ---- 23.70B 20.60A 20.60A 22.80 UNCH 22.80 2 1530 ---- 24.70B 21.40A 21.40A 23.80 UNCH 23.80 1535 ---- 25.70B 22.30A 22.30A 24.90 +.10 24.80 1540 ---- 26.80B 23.20A 23.20A 25.90 UNCH 25.90 25 1545 ---- 28.00B 24.20A 24.20A 27.00 UNCH 27.00 1550 ---- 29.20B 25.20A 25.20A 28.20 +.10 28.10 2 1115 1555 ---- 30.40B 26.20A 26.20A 29.40 +.10 29.30 1560 ---- 31.70B 27.40A 27.40A 30.60 +.10 30.50 1565 ---- 33.00B 28.50A 28.50A 31.90 +.10 31.80 1570 ---- 34.40B 29.60A 29.60A 33.20 +.10 1 33.10 1 1575 ---- 35.90B 30.90A 30.90A 34.60 +.10 34.50 409 1580 ---- 37.30B 32.20A 32.20A 36.10 +.20 35.90 1585 ---- 38.90B 33.50A 33.50A 37.50 +.20 37.30 1590 ---- 40.50B 34.80A 34.80A 39.10 +.20 38.90 26 1595 ---- 42.10B 36.20A 36.20A 40.70 +.30 40.40 1600 ---- 43.90B 37.60A 37.60A 42.30 +.20 2 42.10 1 164 1605 ---- 45.60B 39.20A 39.20A 44.00 +.20 43.80 1610 ---- 47.40B 40.70A 40.70A 45.80 +.30 45.50 1615 ---- 49.20B 42.40A 42.40A 47.60 +.30 47.30 1620 ---- 51.20B 44.10A 44.10A 49.50 +.30 49.20 22 1625 ---- 53.20B 45.80A 45.80A 51.50 +.40 40 51.10 41 1630 ---- 55.30B 47.60A 47.60A 53.50 +.40 53.10 1 111 1635 ---- 57.40B 49.50A 49.50A 55.50 +.40 55.10 1640 ---- 59.60B 51.30A 51.30A 57.60 +.40 57.20 20 1645 ---- 61.80B 53.30A 53.30A 59.80 +.40 59.40 10 1650 ---- 64.20B 55.30A 55.30A 62.10 +.50 61.60 361 1655 ---- 66.50B 57.40A 57.40A 64.40 +.50 63.90 1660 ---- 69.00B 59.60A 59.60A 66.80 +.50 66.30 1 1665 64.10 71.50B 61.80A 71.40B 69.20 +.50 1 68.70 26 1670 67.00 74.00B 64.00A 74.00B 71.70 +.50 1 71.20 1 13 1675 ---- 76.70B 65.90A 65.90A 74.30 +.60 73.70 90 1680 ---- 79.40B 68.30A 68.30A 76.90 +.60 76.30 5 1685 ---- 82.10B 70.70A 70.70A 79.60 +.70 78.90 6 1690 ---- 84.90B 73.20A 73.20A 82.30 +.60 81.70 4 1695 ---- 87.80B 75.80A 75.80A 85.10 +.70 84.40 1700 ---- 90.70B 78.40A 78.40A 88.00 +.70 87.30 331 1705 ---- 93.70B 81.10A 81.10A 90.90 +.70 90.20 225 1710 ---- 96.70B 83.80A 83.80A 93.90 +.80 93.10 1715 ---- 99.80B 86.60A 86.60A 96.90 +.80 96.10 250 1720 ---- 103.00B 89.50A 89.50A 100.00 +.80 99.20 6 1725 ---- 106.20B 92.40A 92.40A 103.10 +.80 102.30 178 1730 ---- 109.40B 95.40A 95.40A 106.30 +.80 105.50 1 1735 ---- 112.70B 99.20A 99.20A 109.60 +.90 108.70 1740 ---- 116.10B 101.50A 101.50A 112.90 +.90 112.00 5 1745 ---- 119.50B 104.70A 104.70A 116.20 +.90 115.30 1 1750 ---- 123.00B 107.90A 107.90A 119.60 +.90 118.70 157 1755 ---- 126.50B 111.10A 111.10A 123.10 +1.00 122.10 1760 ---- 130.00B 114.40A 114.40A 126.50 +1.00 125.50 51 1765 ---- 133.60B 117.70A 117.70A 130.10 +1.00 129.10 1770 ---- 137.30B 121.10A 121.10A 133.70 +1.10 132.60 4 1775 ---- 140.90B 124.90A 124.90A 137.30 +1.10 136.20 154 1780 ---- 144.60B 128.40A 128.40A 140.90 +1.10 139.80 1785 ---- 148.40B 132.10A 132.10A 144.60 +1.10 143.50 1790 ---- 152.20B 136.50A 136.50A 148.40 +1.20 147.20 1795 ---- 156.00B 140.10A 140.10A 152.20 +1.20 151.00 1800 ---- 159.90B 142.80A 142.80A 156.00 +1.20 154.80 276 1805 ---- 163.80B 147.50A 147.50A 159.80 +1.20 158.60 5 1810 ---- 167.70B 150.20A 150.20A 163.70 +1.20 162.50 1815 ---- 171.70B 154.00A 154.00A 167.70 +1.30 166.40 1820 ---- 175.70B 157.80A 157.80A 171.60 +1.30 170.30 1825 ---- 179.70B 161.60A 161.60A 175.60 +1.30 174.30 7 1830 ---- 183.80B 165.50A 165.50A 179.60 +1.30 178.30 30 1835 ---- 187.90B 169.40A 169.40A 183.70 +1.40 182.30 1840 ---- 192.00B 173.50A 173.50A 187.70 +1.40 186.30 1845 ---- 196.10B 177.30A 177.30A 191.80 +1.40 190.40 1850 ---- 200.30B 181.30A 181.30A 196.00 +1.50 194.50 14 1855 ---- 204.50B 185.30A 185.30A 200.10 +1.40 198.70 1860 ---- 208.70B 189.40A 189.40A 204.30 +1.40 202.90 1865 ---- 213.00B 193.50A 193.50A 208.50 +1.40 207.10 1870 ---- 217.20B 197.60A 197.60A 212.70 +1.40 211.30 15 1875 ---- 221.50B 201.70A 201.70A 217.00 +1.50 215.50 15 1880 ---- 225.80B 205.90A 205.90A 221.20 +1.40 219.80 1 1885 ---- 230.20B 210.10A 210.10A 225.50 +1.40 224.10 1890 ---- 234.50B 214.30A 214.30A 229.80 +1.40 228.40 1895 ---- 238.90B 218.60A 218.60A 234.20 +1.50 232.70 1900 ---- 243.30B 222.80A 222.80A 238.50 +1.50 237.00 9 1905 ---- 247.70B 227.10A 227.10A 242.90 +1.50 241.40 1910 ---- 252.10B 231.40A 231.40A 247.30 +1.60 245.70 1915 ---- 256.60B 235.70A 235.70A 251.70 +1.60 250.10 1920 ---- 261.00B 240.10A 240.10A 256.10 +1.60 254.50 1925 ---- 265.50B 244.40A 244.40A 260.60 +1.60 259.00 20 1930 ---- 270.00B 248.80A 248.80A 265.00 +1.60 263.40 1 1935 ---- 274.50B 253.20A 253.20A 269.50 +1.70 267.80 1 1940 ---- 279.00B 257.60A 257.60A 274.00 +1.70 272.30 1945 ---- 283.50B 262.10A 262.10A 278.50 +1.70 276.80 1950 ---- 288.00B 266.50A 266.50A 283.00 +1.70 281.30 8 1955 ---- 292.60B 271.00A 271.00A 287.50 +1.70 285.80 1960 ---- 297.20B 275.50A 275.50A 292.00 +1.60 290.40 1965 ---- 301.70B 280.00A 280.00A 296.60 +1.70 294.90 1970 ---- 306.30B 284.50A 284.50A 301.10 +1.60 299.50 1975 ---- 310.90B 289.00A 289.00A 305.70 +1.70 304.00 11 1980 ---- 315.60B 293.60A 293.60A 310.30 +1.70 308.60 1 1985 ---- 320.20B 299.50A 299.50A 314.90 +1.70 313.20 1990 ---- 324.80B 304.20A 304.20A 319.50 +1.70 317.80 1 1995 ---- 329.50B 308.60A 308.60A 324.10 +1.70 322.40 2000 ---- 334.10B 313.40A 313.40A 328.70 +1.70 327.00 1 2005 ---- 338.80B 318.00A 318.00A 333.40 +1.70 331.70 2010 ---- 343.40B 322.60A 322.60A 338.00 +1.70 336.30 2015 ---- 348.10B 327.30A 327.30A 342.70 +1.70 341.00 2020 ---- 352.80B 331.80A 331.80A 347.30 +1.70 345.60 2025 ---- 357.50B 336.60A 336.60A 352.00 +1.70 350.30 2030 ---- 362.20B 341.20A 341.20A 356.70 +1.70 355.00 2035 ---- 366.90B 345.90A 345.90A 361.40 +1.70 359.70 2040 ---- 371.70B 350.50A 350.50A 366.10 +1.70 364.40 2045 ---- 376.40B 355.10A 355.10A 370.80 +1.70 369.10 2050 ---- 381.10B 359.90A 359.90A 375.50 +1.70 373.80 2055 ---- 385.50B 364.50A 364.50A 380.30 +1.80 378.50 2060 ---- 389.40B 369.20A 369.20A 385.00 +1.80 383.20 2065 ---- 394.20B 373.90A 373.90A 389.70 +1.70 388.00 2070 ---- 399.00B 378.70A 378.70A 394.50 +1.80 392.70 2075 ---- 403.80B 383.50A 383.50A 399.20 +1.70 397.50 2080 ---- 408.50B 388.10A 388.10A 404.00 +1.80 402.20 2085 ---- 413.30B 393.00A 393.00A 408.70 +1.70 407.00 2090 ---- 418.10B 397.60A 397.60A 413.50 +1.70 411.80 2095 ---- 422.80B 402.50A 402.50A 418.30 +1.80 416.50 2100 ---- 428.80B 407.20A 407.20A 423.10 +1.80 421.30 3 2105 ---- 432.40B 412.10A 412.10A 427.80 +1.70 426.10 2110 ---- 437.20B 416.80A 416.80A 432.60 +1.70 430.90 2115 ---- 442.00B 421.50A 421.50A 437.40 +1.70 435.70 2120 ---- 446.80B 426.30A 426.30A 442.20 +1.70 440.50 2125 ---- 451.70B 431.20A 431.20A 447.00 +1.70 445.30 2130 ---- 456.50B 436.00A 436.00A 451.90 +1.80 450.10 2135 ---- 461.30B 440.80A 440.80A 456.70 +1.80 454.90 2140 ---- 466.20B 445.60A 445.60A 461.50 +1.70 459.80 2145 ---- 471.00B 450.20A 450.20A 466.30 +1.70 464.60 2150 ---- 477.10B 455.20A 455.20A 471.20 +1.80 469.40 24 2155 ---- 480.70B 460.00A 460.00A 476.00 +1.70 474.30 2160 ---- 485.60B 464.90A 464.90A 480.90 +1.80 479.10 2165 ---- 490.50B 469.70A 469.70A 485.70 +1.70 484.00 2170 ---- 495.30B 474.60A 474.60A 490.60 +1.80 488.80 2175 ---- 500.20B 479.40A 479.40A 495.40 +1.70 493.70 2180 ---- 505.10B 484.30A 484.30A 500.30 +1.80 498.50 2185 ---- 509.90B 489.10A 489.10A 505.20 +1.80 503.40 2190 ---- 514.80B 494.00A 494.00A 510.00 +1.80 508.20 2195 ---- 519.70B 498.90A 498.90A 514.90 +1.80 513.10 2200 ---- 525.80B 503.50A 503.50A 519.80 +1.80 518.00 82 2205 ---- 529.40B 508.60A 508.60A 524.70 +1.80 522.90 2210 ---- 534.30B 513.50A 513.50A 529.60 +1.80 527.80 2215 ---- 539.20B 518.40A 518.40A 534.50 +1.90 532.60 2220 ---- 544.10B 523.20A 523.20A 539.40 +1.90 537.50 2225 ---- 549.00B 528.10A 528.10A 544.30 +1.90 542.40 6 2230 ---- 553.90B 533.00A 533.00A 549.20 +1.90 547.30 2235 ---- 558.80B 537.90A 537.90A 554.10 +1.90 552.20 2240 ---- 563.60B 542.80A 542.80A 559.00 +1.90 557.10 2245 ---- 568.50B 547.70A 547.70A 563.90 +1.90 562.00 2250 ---- 574.90B 552.50A 552.50A 568.80 +1.90 566.90 18 2255 ---- 578.40B 557.50A 557.50A 573.70 +1.80 571.90 2260 ---- 583.30B 562.40A 562.40A 578.70 +1.90 576.80 2265 ---- 588.30B 567.30A 567.30A 583.60 +1.90 581.70 2270 ---- 593.20B 572.20A 572.20A 588.50 +1.90 586.60 2275 ---- 598.20B 577.10A 577.10A 593.50 +1.90 591.60 2280 ---- 603.10B 582.40A 582.40A 598.40 +1.90 596.50 2285 ---- 608.00B 587.30A 587.30A 603.30 +1.90 601.40 2290 ---- 612.90B 593.00A 593.00A 608.30 +1.90 606.40 2300 ---- 624.10B 602.90A 602.90A 618.20 +2.00 616.20 1 2310 ---- 632.70B 611.70A 611.70A 628.10 +2.00 626.10 2320 ---- 642.60B 621.60A 621.60A 638.00 +2.00 636.00 2325 ---- 647.50B 626.90A 626.90A 642.90 +1.90 641.00 2330 ---- 652.40B 631.80A 631.80A 647.90 +2.00 645.90 2340 ---- 662.30B 642.50A 642.50A 657.80 +1.90 655.90 2350 ---- 673.70B 652.30A 652.30A 667.80 +2.00 665.80 4 2360 ---- 682.20B 662.30A 662.30A 677.70 +1.90 675.80 2370 ---- 692.20B 672.20A 672.20A 687.70 +2.00 685.70 2375 ---- 697.20B 677.10A 677.10A 692.70 +2.00 690.70 2400 ---- 723.40B 701.90A 701.90A 717.60 +2.00 715.60 15 2425 ---- 746.80B 726.90A 726.90A 742.60 +2.00 740.60 2450 ---- 773.30B 751.80A 751.80A 767.60 +2.00 765.60 2475 ---- 796.80B 776.80A 776.80A 792.60 +2.00 790.60 2500 ---- 821.60B 801.80A 801.80A 817.60 +2.00 815.60 2525 ---- 846.60B 826.80A 826.80A 842.60 +2.00 840.60 2550 ---- 871.80B 851.80A 851.80A 867.60 +2.00 865.60 2700 ---- 1021.40B 1001.80A 1001.80A 1017.60 +2.00 1015.60 3000 ---- 1321.00B 1302.00A 1302.00A 1317.60 +2.00 1315.60 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .90 UNCH .90 1025 ---- ---- ---- ---- 1.00 -.10 1.10 1050 ---- ---- ---- ---- 1.20 UNCH 1.20 1075 ---- ---- ---- ---- 1.30 -.10 1.40 1100 ---- ---- ---- ---- 1.50 -.10 1.60 1125 ---- ---- ---- ---- 1.70 -.10 1.80 1150 ---- ---- ---- ---- 2.00 UNCH 2.00 1175 ---- ---- ---- ---- 2.20 -.10 2.30 1200 ---- ---- ---- ---- 2.60 UNCH 2.60 1225 ---- ---- ---- ---- 3.00 UNCH 3.00 1250 ---- ---- ---- ---- 3.40 -.10 3.50 1275 ---- ---- ---- ---- 4.00 -.10 4.10 1300 ---- ---- 4.70A 4.70A 4.70 -.10 4.80 26 1325 ---- ---- 5.50A 5.50A 5.60 -.10 5.70 1350 ---- ---- 6.40A 6.40A 6.70 UNCH 6.70 1 1375 ---- 8.10B 7.60A 7.60A 8.00 UNCH 8.00 1380 ---- 8.40B 7.90A 7.90A 8.30 UNCH 8.30 1390 ---- 9.00B 8.40A 8.40A 8.90 UNCH 8.90 1400 ---- 9.80B 9.00A 9.00A 9.60 UNCH 9.60 1410 ---- 10.60B 9.70A 9.70A 10.30 -.10 10.40 1420 ---- 11.40B 10.40A 10.40A 11.10 -.10 11.20 1425 ---- 11.90B 10.80A 10.80A 11.50 -.10 11.60 25 1430 ---- 12.30B 11.20A 11.20A 12.00 UNCH 12.00 1440 ---- 13.30B 12.10A 12.10A 12.90 -.10 13.00 1450 ---- 14.30B 13.00A 13.00A 14.00 UNCH 14.00 1460 ---- 15.50B 14.00A 14.00A 15.10 UNCH 15.10 1470 ---- 16.80B 15.10A 15.10A 16.30 UNCH 16.30 1475 ---- 17.50B 15.70A 15.70A 16.90 UNCH 16.90 1480 ---- 18.20B 16.30A 16.30A 17.60 UNCH 17.60 1485 ---- 18.90B 16.90A 16.90A 18.30 UNCH 18.30 1490 ---- 19.60B 17.50A 17.50A 19.00 UNCH 19.00 1495 ---- 20.40B 18.20A 18.20A 19.80 +.10 19.70 1500 ---- 21.20B 18.90A 18.90A 20.60 +.10 20.50 5 1505 ---- 22.10B 19.60A 19.60A 21.40 +.10 21.30 1510 ---- 22.90B 20.40A 20.40A 22.20 +.10 22.10 1515 ---- 23.80B 21.10A 21.10A 23.10 +.10 23.00 1520 ---- 24.80B 21.90A 21.90A 24.00 +.10 23.90 1525 ---- 25.80B 22.80A 22.80A 25.00 +.20 24.80 1530 ---- 26.80B 23.60A 23.60A 26.00 +.20 25.80 1535 ---- 27.80B 24.50A 24.50A 27.00 +.20 26.80 1540 ---- 28.90B 25.50A 25.50A 28.00 +.20 27.80 1545 ---- 30.00B 26.50A 26.50A 29.10 +.20 28.90 1550 ---- 31.20B 27.40A 27.40A 30.30 +.30 30.00 54 1555 ---- 32.30B 28.50A 28.50A 31.40 +.20 31.20 1560 ---- 33.70B 29.60A 29.60A 32.70 +.30 32.40 1565 ---- 35.00B 30.70A 30.70A 33.90 +.20 33.70 1570 ---- 36.30B 31.80A 31.80A 35.20 +.30 34.90 1575 ---- 37.70B 33.00A 33.00A 36.60 +.30 36.30 1 1580 ---- 39.20B 34.30A 34.30A 38.00 +.30 37.70 1585 ---- 40.60B 35.60A 35.60A 39.40 +.30 39.10 1590 ---- 42.20B 37.00A 37.00A 40.90 +.30 40.60 1595 ---- 43.80B 38.30A 38.30A 42.50 +.40 42.10 1600 ---- 45.40B 39.70A 39.70A 44.10 +.40 43.70 1605 ---- 47.10B 41.20A 41.20A 45.70 +.40 45.30 1610 ---- 48.90B 42.70A 42.70A 47.40 +.40 47.00 1615 ---- 50.70B 44.30A 44.30A 49.10 +.40 48.70 1620 ---- 52.50B 45.90A 45.90A 50.90 +.40 50.50 1625 ---- 54.40B 47.60A 47.60A 52.80 +.50 52.30 80 1630 ---- 56.40B 49.30A 49.30A 54.70 +.50 54.20 1635 ---- 58.40B 51.10A 51.10A 56.70 +.50 56.20 1640 ---- 60.50B 52.90A 52.90A 58.70 +.50 58.20 1645 ---- 62.70B 54.80A 54.80A 60.80 +.60 60.20 1650 ---- 64.90B 56.80A 56.80A 62.90 +.60 62.30 500 1655 ---- 67.10B 58.80A 58.80A 65.10 +.60 64.50 1660 ---- 69.40B 60.80A 60.80A 67.40 +.70 66.70 1665 ---- 71.70B 62.90A 62.90A 69.70 +.70 69.00 1670 ---- 74.10B 65.00A 65.00A 72.00 +.60 71.40 1675 ---- 76.60B 67.20A 67.20A 74.40 +.60 73.80 125 1680 ---- 79.10B 69.50A 69.50A 76.90 +.70 76.20 3 1685 ---- 81.70B 71.40A 71.40A 79.40 +.70 78.70 1690 ---- 84.40B 73.70A 73.70A 82.00 +.70 81.30 1695 ---- 87.10B 76.20A 76.20A 84.70 +.80 83.90 1700 ---- 89.90B 78.60A 78.60A 87.40 +.80 86.60 1705 ---- 92.70B 81.20A 81.20A 90.10 +.80 89.30 1710 ---- 95.50B 84.40A 84.40A 92.90 +.80 92.10 1715 ---- 98.40B 86.40A 86.40A 95.80 +.90 94.90 1720 ---- 101.40B 89.20A 89.20A 98.70 +.90 97.80 1725 ---- 104.50B 91.90A 91.90A 101.70 +1.00 100.70 1730 ---- 107.50B 94.80A 94.80A 104.70 +1.00 103.70 1735 ---- 110.70B 97.60A 97.60A 107.80 +1.00 106.80 1740 ---- 113.80B 101.30A 101.30A 110.90 +1.00 109.90 1745 ---- 117.10B 103.50A 103.50A 114.10 +1.10 113.00 1750 ---- 120.30B 106.50A 106.50A 117.30 +1.10 116.20 1755 ---- 123.60B 109.60A 109.60A 120.60 +1.20 119.40 1760 ---- 127.00B 113.50A 113.50A 123.90 +1.20 122.70 1765 ---- 130.40B 115.90A 115.90A 127.20 +1.10 126.10 1770 ---- 133.80B 119.10A 119.10A 130.60 +1.20 129.40 1775 ---- 137.30B 122.30A 122.30A 134.10 +1.20 132.90 252 1780 ---- 140.90B 125.70A 125.70A 137.60 +1.30 136.30 1785 ---- 144.50B 129.90A 129.90A 141.10 +1.30 139.80 1 1790 ---- 148.10B 132.40A 132.40A 144.70 +1.30 143.40 1795 ---- 151.80B 136.20A 136.20A 148.30 +1.30 147.00 1800 ---- 155.50B 139.70A 139.70A 151.90 +1.30 150.60 2 1805 ---- 159.20B 143.20A 143.20A 155.60 +1.30 154.30 1 1810 ---- 163.00B 146.80A 146.80A 159.40 +1.40 158.00 1815 ---- 166.80B 150.40A 150.40A 163.10 +1.40 161.70 1820 ---- 170.60B 154.20A 154.20A 166.90 +1.40 165.50 1825 ---- 174.50B 157.70A 157.70A 170.70 +1.40 169.30 2 1830 ---- 178.40B 161.40A 161.40A 174.60 +1.50 173.10 1835 ---- 182.30B 165.30A 165.30A 178.50 +1.50 177.00 1840 ---- 186.30B 168.90A 168.90A 182.40 +1.50 180.90 1845 ---- 190.30B 172.70A 172.70A 186.30 +1.50 184.80 1850 ---- 194.30B 176.50A 176.50A 190.30 +1.50 188.80 70 1855 ---- 198.30B 180.40A 180.40A 194.30 +1.60 192.70 1860 ---- 202.40B 184.30A 184.30A 198.40 +1.60 196.80 1865 ---- 206.50B 188.30A 188.30A 202.40 +1.60 200.80 1 1870 ---- 210.60B 192.20A 192.20A 206.50 +1.60 204.90 1875 ---- 214.80B 196.20A 196.20A 210.60 +1.70 208.90 1880 ---- 218.90B 200.20A 200.20A 214.70 +1.60 213.10 1885 ---- 223.10B 205.40A 205.40A 218.90 +1.70 217.20 1 1890 ---- 227.30B 208.30A 208.30A 223.00 +1.60 221.40 1895 ---- 231.60B 212.40A 212.40A 227.20 +1.70 225.50 1900 ---- 235.80B 216.50A 216.50A 231.50 +1.80 229.70 1905 ---- 240.10B 220.70A 220.70A 235.70 +1.70 234.00 1910 ---- 244.40B 224.80A 224.80A 239.90 +1.70 238.20 1915 ---- 248.70B 229.00A 229.00A 244.20 +1.70 242.50 1 1920 ---- 253.00B 233.20A 233.20A 248.50 +1.70 246.80 1925 ---- 257.40B 237.60A 237.60A 252.80 +1.70 251.10 1 1930 ---- 261.70B 241.70A 241.70A 257.10 +1.70 255.40 1 1935 ---- 266.10B 246.00A 246.00A 261.50 +1.80 259.70 1 1940 ---- 270.50B 250.30A 250.30A 265.80 +1.70 264.10 1 1945 ---- 274.90B 254.50A 254.50A 270.20 +1.70 268.50 1950 ---- 279.30B 258.80A 258.80A 274.60 +1.70 272.90 1955 ---- 283.80B 263.20A 263.20A 279.00 +1.70 277.30 1960 ---- 288.20B 267.50A 267.50A 283.40 +1.70 281.70 1965 ---- 292.70B 271.90A 271.90A 287.80 +1.70 286.10 1970 ---- 297.20B 276.30A 276.30A 292.30 +1.70 290.60 1975 ---- 301.70B 280.70A 280.70A 296.70 +1.70 295.00 1980 ---- 306.20B 285.10A 285.10A 301.20 +1.70 299.50 1985 ---- 310.70B 289.50A 289.50A 305.70 +1.70 304.00 1990 ---- 315.20B 294.00A 294.00A 310.20 +1.70 308.50 1995 ---- 319.80B 298.50A 298.50A 314.70 +1.70 313.00 2000 ---- 324.30B 302.90A 302.90A 319.30 +1.80 317.50 2005 ---- 328.90B 307.40A 307.40A 323.80 +1.70 322.10 2010 ---- 333.50B 311.90A 311.90A 328.40 +1.80 326.60 2015 ---- 338.10B 316.50A 316.50A 332.90 +1.70 331.20 2020 ---- 342.70B 321.00A 321.00A 337.50 +1.70 335.80 2025 ---- 347.30B 326.80A 326.80A 342.10 +1.80 340.30 2030 ---- 351.90B 331.70A 331.70A 346.70 +1.80 344.90 2035 ---- 356.50B 336.20A 336.20A 351.30 +1.80 349.50 2040 ---- 361.20B 340.70A 340.70A 355.90 +1.80 354.10 2045 ---- 365.80B 345.40A 345.40A 360.50 +1.70 358.80 2050 ---- 370.50B 350.00A 350.00A 365.20 +1.80 363.40 2055 ---- 375.20B 354.60A 354.60A 369.80 +1.80 368.00 2060 ---- 379.80B 359.20A 359.20A 374.50 +1.90 372.60 1 2065 ---- 384.50B 363.90A 363.90A 379.10 +1.80 377.30 2 2070 ---- 389.20B 368.50A 368.50A 383.80 +1.90 381.90 1 2075 ---- 393.90B 373.20A 373.20A 388.40 +1.80 386.60 2080 ---- 398.60B 377.90A 377.90A 393.10 +1.80 391.30 2085 ---- 403.30B 382.40A 382.40A 397.80 +1.90 395.90 2090 ---- 408.00B 387.20A 387.20A 402.50 +1.90 400.60 2095 ---- 412.70B 391.80A 391.80A 407.20 +1.90 405.30 2100 ---- 417.50B 396.50A 396.50A 411.90 +1.90 410.00 2105 ---- 422.20B 401.20A 401.20A 416.60 +1.90 414.70 2110 ---- 426.90B 405.90A 405.90A 421.30 +1.80 419.50 2115 ---- 431.70B 410.60A 410.60A 426.00 +1.80 424.20 2120 ---- 436.20B 415.30A 415.30A 430.80 +1.90 428.90 2125 ---- 439.80B 420.00A 420.00A 435.50 +1.90 433.60 2130 ---- 444.50B 424.80A 424.80A 440.30 +1.90 438.40 2135 ---- 449.30B 429.40A 429.40A 445.00 +1.90 443.10 2140 ---- 454.10B 434.30A 434.30A 449.80 +1.90 447.90 2145 ---- 458.90B 438.90A 438.90A 454.50 +1.80 452.70 2150 ---- 465.10B 443.70A 443.70A 459.30 +1.90 457.40 2155 ---- 468.40B 448.60A 448.60A 464.10 +1.90 462.20 2160 ---- 473.20B 453.30A 453.30A 468.90 +1.90 467.00 2165 ---- 478.00B 458.00A 458.00A 473.70 +1.90 471.80 2170 ---- 482.80B 462.80A 462.80A 478.50 +1.90 476.60 2175 ---- 487.60B 467.60A 467.60A 483.30 +1.90 481.40 2180 ---- 492.40B 472.50A 472.50A 488.10 +1.90 486.20 2185 ---- 497.20B 477.30A 477.30A 492.90 +1.90 491.00 2190 ---- 502.00B 482.10A 482.10A 497.70 +1.90 495.80 2195 ---- 506.90B 486.90A 486.90A 502.50 +1.90 500.60 2200 ---- 513.20B 491.60A 491.60A 507.40 +1.90 505.50 2205 ---- 516.50B 496.50A 496.50A 512.20 +1.90 510.30 2210 ---- 521.40B 501.30A 501.30A 517.00 +1.90 515.10 2215 ---- 526.20B 506.10A 506.10A 521.90 +1.90 520.00 2220 ---- 531.10B 510.90A 510.90A 526.70 +1.90 524.80 2225 ---- 535.90B 515.80A 515.80A 531.50 +1.90 529.60 2230 ---- 540.80B 520.60A 520.60A 536.40 +1.90 534.50 2235 ---- 545.70B 525.40A 525.40A 541.30 +2.00 539.30 2240 ---- 550.50B 530.30A 530.30A 546.10 +1.90 544.20 2245 ---- 555.40B 535.10A 535.10A 551.00 +1.90 549.10 2250 ---- 561.80B 540.00A 540.00A 555.80 +1.90 553.90 2255 ---- 565.10B 544.90A 544.90A 560.70 +1.90 558.80 2260 ---- 570.00B 549.70A 549.70A 565.60 +1.90 563.70 2265 ---- 574.80B 554.60A 554.60A 570.50 +2.00 568.50 2270 ---- 579.70B 559.50A 559.50A 575.30 +1.90 573.40 2275 ---- 584.70B 564.40A 564.40A 580.20 +1.90 578.30 2280 ---- 589.50B 569.30A 569.30A 585.10 +1.90 583.20 2290 ---- 599.20B 579.10A 579.10A 594.90 +2.00 592.90 2300 ---- 610.70B 588.80A 588.80A 604.70 +2.00 602.70 2310 ---- 618.80B 598.60A 598.60A 614.50 +2.00 612.50 2320 ---- 628.70B 608.40A 608.40A 624.30 +1.90 622.40 2325 ---- 633.60B 613.60A 613.60A 629.20 +1.90 627.30 2330 ---- 638.50B 618.50A 618.50A 634.20 +2.00 632.20 2340 ---- 648.40B 629.10A 629.10A 644.00 +2.00 642.00 2350 ---- 659.80B 638.90A 638.90A 653.90 +2.00 651.90 2360 ---- 668.10B 648.80A 648.80A 663.70 +2.00 661.70 2370 ---- 678.00B 658.70A 658.70A 673.60 +2.00 671.60 2375 ---- 683.00B 663.60A 663.60A 678.60 +2.10 676.50 2400 ---- 709.30B 688.30A 688.30A 703.30 +2.00 701.30 2425 ---- 732.40B 713.20A 713.20A 728.20 +2.10 726.10 2450 ---- 758.90B 737.90A 737.90A 753.10 +2.10 751.00 8 2475 ---- 782.10B 762.70A 762.70A 778.00 +2.10 775.90 2500 ---- 808.60B 787.60A 787.60A 803.00 +2.10 800.90 2525 ---- 832.00B 812.60A 812.60A 828.00 +2.10 825.90 2550 ---- 858.60B 837.60A 837.60A 853.00 +2.10 850.90 2750 ---- 1056.40B 1037.60A 1037.60A 1053.00 +2.10 1050.90 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- 1.20 UNCH 1.20 14 1025 ---- ---- ---- ---- 1.40 UNCH 1.40 2 1050 ---- ---- ---- ---- 1.60 UNCH 1.60 1060 ---- ---- ---- ---- 1.70 UNCH 1.70 1070 ---- ---- ---- ---- 1.80 +.10 1.70 1075 ---- ---- ---- ---- 1.80 UNCH 1.80 1080 ---- ---- ---- ---- 1.80 UNCH 30 1.80 10 1090 ---- ---- ---- ---- 1.90 -.10 2.00 1100 ---- ---- ---- ---- 2.10 UNCH 2.10 1 1110 ---- ---- ---- ---- 2.20 UNCH 2.20 1120 ---- ---- ---- ---- 2.30 UNCH 2.30 1125 ---- ---- ---- ---- 2.30 -.10 2.40 1130 ---- ---- ---- ---- 2.40 UNCH 2.40 1140 ---- ---- ---- ---- 2.50 -.10 2.60 1150 ---- ---- ---- ---- 2.70 UNCH 2.70 1155 ---- ---- ---- ---- 2.80 UNCH 2.80 1160 ---- ---- ---- ---- 2.80 UNCH 2.80 1165 ---- ---- ---- ---- 2.90 UNCH 2.90 1170 ---- ---- ---- ---- 3.00 UNCH 3.00 1175 ---- ---- ---- ---- 3.10 UNCH 3.10 100 100 1180 ---- ---- ---- ---- 3.10 -.10 3.20 1185 ---- ---- ---- ---- 3.20 -.10 3.30 1190 ---- ---- ---- ---- 3.30 -.10 3.40 1195 ---- ---- ---- ---- 3.40 UNCH 3.40 1200 ---- ---- ---- ---- 3.50 UNCH 3.50 100 1205 ---- ---- ---- ---- 3.60 UNCH 3.60 1210 ---- ---- ---- ---- 3.70 UNCH 3.70 5 1215 ---- ---- ---- ---- 3.80 -.10 3.90 1220 ---- ---- ---- ---- 3.90 -.10 4.00 1225 3.90 3.90 3.90 3.90 4.00 -.10 25 4.10 1230 ---- ---- ---- ---- 4.10 -.10 4.20 4 1235 ---- ---- ---- ---- 4.30 UNCH 4.30 1 1240 ---- ---- ---- ---- 4.40 UNCH 4.40 1245 ---- ---- 4.50A 4.50A 4.50 -.10 4.60 1250 ---- ---- 4.60A 4.60A 4.60 -.10 4.70 5 1255 ---- ---- ---- ---- 4.80 UNCH 4.80 1260 ---- ---- 4.90A 4.90A 4.90 -.10 5.00 1265 ---- ---- 5.00A 5.00A 5.10 UNCH 5.10 1270 ---- ---- 5.20A 5.20A 5.20 -.10 5.30 1275 ---- ---- 5.30A 5.30A 5.40 -.10 5.50 41 1280 ---- ---- 5.50A 5.50A 5.50 -.10 5.60 1285 ---- ---- 5.60A 5.60A 5.70 -.10 5.80 1290 ---- ---- 5.80A 5.80A 5.90 -.10 6.00 1295 ---- ---- 6.00A 6.00A 6.10 -.10 6.20 1300 ---- ---- 6.10A 6.10A 6.30 -.10 30 6.40 75 1305 ---- ---- 6.30A 6.30A 6.50 -.10 6.60 1310 ---- ---- 6.50A 6.50A 6.70 -.10 6.80 1315 ---- ---- 6.70A 6.70A 6.90 -.10 7.00 1320 ---- ---- 6.90A 6.90A 7.10 -.10 7.20 1325 ---- ---- 7.10A 7.10A 7.40 UNCH 7.40 1330 ---- ---- 7.30A 7.30A 7.60 -.10 7.70 1335 ---- ---- 7.60A 7.60A 7.80 -.10 7.90 1340 ---- ---- 7.80A 7.80A 8.10 -.10 8.20 1345 ---- ---- 8.00A 8.00A 8.40 -.10 8.50 1350 ---- ---- 8.30A 8.30A 8.70 -.10 8.80 158 1355 ---- ---- 8.60A 8.60A 9.00 -.10 9.10 1360 ---- ---- 8.80A 8.80A 9.30 -.10 9.40 4 1365 ---- ---- 9.20A 9.20A 9.60 -.10 9.70 1370 ---- 10.10B 9.50A 9.50A 9.90 -.10 10.00 1375 ---- ---- 9.80A 9.80A 10.30 -.10 10.40 1380 ---- 10.80B 10.10A 10.10A 10.60 -.10 10.70 1385 ---- 11.20B 10.50A 10.50A 11.00 -.10 11.10 1390 ---- 11.60B 10.80A 10.80A 11.40 -.10 11.50 3 1395 ---- 12.00B 11.20A 11.20A 11.80 -.10 11.90 1400 ---- 12.40B 11.60A 11.60A 12.20 -.10 12.30 260 1405 ---- 12.90B 12.00A 12.00A 12.70 UNCH 12.70 1410 ---- 13.40B 12.40A 12.40A 13.10 -.10 13.20 1415 ---- 13.80B 12.90A 12.90A 13.60 UNCH 13.60 1420 ---- 14.40B 13.20A 13.20A 14.10 UNCH 14.10 1425 ---- 14.90B 13.70A 13.70A 14.60 UNCH 14.60 73 1430 ---- 15.40B 14.20A 14.20A 15.10 UNCH 15.10 1435 ---- 16.00B 14.70A 14.70A 15.70 UNCH 15.70 1 1440 ---- 16.60B 15.20A 15.20A 16.20 UNCH 16.20 1445 ---- 17.20B 15.70A 15.70A 16.80 UNCH 16.80 1450 ---- 17.80B 16.30A 16.30A 17.40 UNCH 17.40 1169 1455 ---- 18.50B 16.80A 16.80A 18.10 UNCH 18.10 1460 ---- 19.20B 17.40A 17.40A 18.70 UNCH 18.70 1465 ---- 19.90B 18.10A 18.10A 19.40 UNCH 19.40 1470 ---- 20.60B 18.70A 18.70A 20.10 UNCH 20.10 1475 ---- 21.30B 19.30A 19.30A 20.90 +.10 20.80 1480 ---- 22.10B 20.00A 20.00A 21.60 UNCH 21.60 1485 ---- 22.90B 20.70A 20.70A 22.40 +.10 22.30 3 1490 ---- 23.80B 21.50A 21.50A 23.20 +.10 23.10 1495 ---- 24.70B 22.20A 22.20A 24.10 +.10 24.00 1500 ---- 25.60B 23.00A 23.00A 25.00 +.20 24.80 1 221 1505 ---- 26.50B 23.80A 23.80A 25.90 +.20 25.70 1510 ---- 27.40B 24.70A 24.70A 26.80 +.10 26.70 1515 ---- 28.40B 25.50A 25.50A 27.80 +.20 27.60 1520 ---- 29.50B 26.40A 26.40A 28.80 +.20 28.60 2 1525 ---- 30.60B 27.40A 27.40A 29.80 +.10 29.70 20 1530 ---- 31.70B 28.30A 28.30A 30.90 +.20 30.70 1535 ---- 32.80B 29.30A 29.30A 32.00 +.20 31.80 1540 ---- 34.00B 30.40A 30.40A 33.20 +.20 33.00 1545 ---- 35.20B 31.40A 31.40A 34.40 +.20 34.20 1550 ---- 36.50B 32.50A 32.50A 35.60 +.20 35.40 1 882 1555 ---- 37.80B 33.70A 33.70A 36.90 +.20 36.70 1560 ---- 39.20B 34.90A 34.90A 38.20 +.20 38.00 1565 ---- 40.50B 36.10A 36.10A 39.50 +.20 39.30 1570 ---- 42.00B 37.40A 37.40A 40.90 +.20 40.70 1 1575 ---- 43.50B 38.60A 38.60A 42.40 +.30 42.10 2 200 1580 ---- 45.00B 40.00A 40.00A 43.90 +.30 43.60 1585 ---- 46.60B 41.30A 41.30A 45.40 +.30 45.10 1590 ---- 48.30B 42.80A 42.80A 47.00 +.30 46.70 10 1595 ---- 49.90B 44.20A 44.20A 48.60 +.30 48.30 1 1600 ---- 51.70B 45.70A 45.70A 50.30 +.30 50.00 1 1279 1605 ---- 53.40B 47.40A 47.40A 52.00 +.30 51.70 1610 ---- 55.30B 49.00A 49.00A 53.80 +.30 53.50 1615 ---- 57.20B 50.60A 50.60A 55.60 +.30 55.30 52 1620 ---- 59.10B 52.30A 52.30A 57.50 +.30 57.20 1625 ---- 61.10B 54.10A 54.10A 59.40 +.30 59.10 26 1630 ---- 63.10B 55.90A 55.90A 61.40 +.40 61.00 1635 ---- 65.20B 57.80A 57.80A 63.40 +.30 63.10 2 1640 ---- 67.40B 59.70A 59.70A 65.50 +.40 65.10 491 1645 ---- 69.50B 61.60A 61.60A 67.70 +.50 67.20 1650 ---- 71.80B 63.60A 63.60A 69.90 +.50 69.40 393 1655 ---- 74.10B 65.70A 65.70A 72.10 +.50 71.60 1660 ---- 76.40B 67.80A 67.80A 74.40 +.50 73.90 1665 ---- 78.80B 69.90A 69.90A 76.80 +.60 76.20 6 1670 ---- 81.20B 72.20A 72.20A 79.20 +.60 78.60 94 1675 ---- 83.70B 74.40A 74.40A 81.70 +.70 81.00 150 1680 ---- 86.30B 76.30A 76.30A 84.20 +.70 83.50 11 1685 ---- 88.90B 78.60A 78.60A 86.80 +.80 86.00 1690 ---- 91.60B 81.10A 81.10A 89.40 +.80 88.60 1 1695 ---- 94.30B 83.50A 83.50A 92.10 +.90 91.20 5 1700 ---- 97.10B 86.00A 86.00A 94.80 +.90 93.90 11 993 1705 ---- 99.90B 89.30A 89.30A 97.60 +1.00 96.60 1710 ---- 102.80B 91.30A 91.30A 100.40 +1.00 99.40 20 1715 ---- 105.70B 93.90A 93.90A 103.30 +1.00 102.30 1720 ---- 108.70B 96.70A 96.70A 106.20 +1.10 105.10 1 1725 ---- 111.70B 99.40A 99.40A 109.20 +1.10 108.10 64 1730 ---- 114.80B 103.00A 103.00A 112.20 +1.10 111.10 1 1735 ---- 117.90B 105.10A 105.10A 115.20 +1.10 114.10 52 1740 ---- 121.00B 108.00A 108.00A 118.30 +1.10 117.20 6 1745 ---- 124.20B 111.00A 111.00A 121.50 +1.20 120.30 20 1750 ---- 127.50B 114.00A 114.00A 124.70 +1.20 123.50 447 1755 ---- 130.80B 117.10A 117.10A 127.90 +1.20 126.70 1760 ---- 134.10B 120.20A 120.20A 131.20 +1.20 130.00 20 1765 ---- 137.50B 123.30A 123.30A 134.50 +1.20 133.30 11 1770 ---- 140.90B 127.30A 127.30A 137.90 +1.30 136.60 3 1775 ---- 144.40B 129.80A 129.80A 141.30 +1.30 140.00 16 1780 ---- 147.90B 133.00A 133.00A 144.80 +1.40 143.40 1785 ---- 151.40B 136.30A 136.30A 148.30 +1.40 146.90 1790 ---- 155.00B 140.60A 140.60A 151.80 +1.40 150.40 8 1795 ---- 158.60B 143.10A 143.10A 155.40 +1.40 154.00 1800 ---- 162.30B 147.00A 147.00A 159.00 +1.50 157.50 500 1805 ---- 166.00B 150.50A 150.50A 162.60 +1.40 161.20 1810 ---- 169.70B 154.20A 154.20A 166.30 +1.50 164.80 1 1815 ---- 173.40B 158.50A 158.50A 170.00 +1.50 168.50 1820 ---- 177.20B 161.30A 161.30A 173.70 +1.50 172.20 3 1825 ---- 181.00B 164.80A 164.80A 177.50 +1.50 176.00 1830 ---- 184.90B 168.60A 168.60A 181.30 +1.50 179.80 1835 ---- 188.70B 172.10A 172.10A 185.10 +1.50 183.60 1 1840 ---- 192.60B 175.80A 175.80A 188.90 +1.50 187.40 2 1845 ---- 196.60B 179.60A 179.60A 192.80 +1.50 191.30 1850 ---- 200.50B 183.30A 183.30A 196.70 +1.50 195.20 266 1855 ---- 204.50B 187.20A 187.20A 200.70 +1.60 199.10 40 1860 ---- 208.50B 191.00A 191.00A 204.60 +1.50 203.10 24 1865 ---- 212.50B 194.90A 194.90A 208.60 +1.60 207.00 1870 ---- 216.60B 198.80A 198.80A 212.60 +1.50 211.10 2 1875 ---- 220.70B 202.70A 202.70A 216.60 +1.50 215.10 1880 ---- 224.80B 206.70A 206.70A 220.70 +1.60 219.10 1885 ---- 228.90B 210.80A 210.80A 224.80 +1.60 223.20 1890 ---- 233.00B 214.60A 214.60A 228.90 +1.60 227.30 1895 ---- 237.20B 218.80A 218.80A 233.00 +1.60 231.40 1900 ---- 241.40B 222.80A 222.80A 237.20 +1.60 235.60 101 1905 ---- 245.60B 226.90A 226.90A 241.30 +1.60 239.70 1910 ---- 249.80B 230.80A 230.80A 245.50 +1.60 243.90 5 1915 ---- 254.10B 235.10A 235.10A 249.70 +1.60 248.10 1920 ---- 258.30B 239.10A 239.10A 254.00 +1.70 252.30 1925 ---- 262.60B 243.20A 243.20A 258.20 +1.70 256.50 1930 ---- 266.90B 247.40A 247.40A 262.50 +1.70 260.80 2 1935 ---- 271.20B 251.60A 251.60A 266.70 +1.60 265.10 1940 ---- 275.50B 255.90A 255.90A 271.00 +1.60 269.40 1945 ---- 279.90B 260.10A 260.10A 275.40 +1.70 273.70 1950 ---- 284.20B 264.30A 264.30A 279.70 +1.70 278.00 1955 ---- 288.60B 268.60A 268.60A 284.00 +1.70 282.30 1960 ---- 293.00B 272.90A 272.90A 288.40 +1.70 286.70 1965 ---- 297.40B 278.30A 278.30A 292.80 +1.80 291.00 1970 ---- 301.80B 281.50A 281.50A 297.10 +1.70 295.40 1975 ---- 306.20B 285.90A 285.90A 301.50 +1.70 299.80 1980 ---- 310.70B 290.20A 290.20A 305.90 +1.70 304.20 1985 ---- 315.20B 294.60A 294.60A 310.40 +1.80 308.60 1990 ---- 319.60B 298.90A 298.90A 314.80 +1.80 313.00 1 1995 ---- 324.10B 303.40A 303.40A 319.30 +1.80 317.50 2000 ---- 328.60B 307.60A 307.60A 323.70 +1.80 321.90 95 2005 ---- 333.10B 312.20A 312.20A 328.20 +1.80 326.40 2010 ---- 337.60B 316.60A 316.60A 332.70 +1.80 330.90 2015 ---- 342.20B 321.10A 321.10A 337.20 +1.80 335.40 2020 ---- 346.70B 325.50A 325.50A 341.70 +1.80 339.90 2025 ---- 351.30B 330.00A 330.00A 346.20 +1.80 344.40 2030 ---- 355.80B 334.50A 334.50A 350.70 +1.80 348.90 2035 ---- 360.40B 338.90A 338.90A 355.30 +1.80 353.50 2040 ---- 365.00B 343.50A 343.50A 359.80 +1.80 358.00 1 2045 ---- 369.60B 348.10A 348.10A 364.40 +1.80 362.60 2050 ---- 374.20B 352.50A 352.50A 369.00 +1.90 367.10 375 2055 ---- 378.80B 357.00A 357.00A 373.50 +1.80 371.70 2060 ---- 383.40B 363.00A 363.00A 378.10 +1.80 376.30 2065 ---- 388.00B 367.70A 367.70A 382.70 +1.80 380.90 2070 ---- 392.70B 372.30A 372.30A 387.30 +1.80 385.50 2075 ---- 397.30B 376.90A 376.90A 392.00 +1.90 390.10 2080 ---- 401.90B 381.50A 381.50A 396.60 +1.90 394.70 2085 ---- 406.60B 386.10A 386.10A 401.20 +1.90 399.30 2090 ---- 411.30B 390.60A 390.60A 405.90 +1.90 404.00 2095 ---- 415.90B 395.30A 395.30A 410.50 +1.90 408.60 2100 ---- 420.60B 399.80A 399.80A 415.20 +2.00 413.20 1 2105 ---- 425.30B 404.60A 404.60A 419.80 +1.90 417.90 2110 ---- 430.00B 409.30A 409.30A 424.50 +1.90 422.60 2115 ---- 434.70B 414.00A 414.00A 429.20 +2.00 427.20 2120 ---- 439.40B 418.60A 418.60A 433.90 +2.00 431.90 2125 ---- 444.10B 423.30A 423.30A 438.60 +2.00 436.60 1 2130 ---- 448.80B 428.00A 428.00A 443.20 +1.90 441.30 2135 ---- 453.50B 432.60A 432.60A 448.00 +2.00 446.00 2140 ---- 458.30B 437.20A 437.20A 452.70 +2.00 450.70 2145 ---- 463.00B 442.00A 442.00A 457.40 +2.00 455.40 2150 ---- 467.70B 446.70A 446.70A 462.10 +2.00 460.10 3 2155 ---- 472.50B 451.40A 451.40A 466.80 +1.90 464.90 1 2160 ---- 477.20B 456.00A 456.00A 471.60 +2.00 469.60 2165 ---- 482.00B 460.80A 460.80A 476.30 +1.90 474.40 2170 ---- 486.50B 465.60A 465.60A 481.00 +1.90 479.10 2175 ---- 489.60B 470.30A 470.30A 485.80 +1.90 483.90 2180 ---- 494.40B 475.10A 475.10A 490.50 +1.90 488.60 2185 ---- 499.10B 479.80A 479.80A 495.30 +1.90 493.40 2190 ---- 503.90B 484.60A 484.60A 500.10 +2.00 498.10 2195 ---- 508.70B 489.20A 489.20A 504.80 +1.90 502.90 2200 ---- 515.40B 494.10A 494.10A 509.60 +1.90 507.70 2205 ---- 518.30B 498.90A 498.90A 514.40 +1.90 512.50 2210 ---- 523.10B 503.70A 503.70A 519.20 +1.90 517.30 2 2215 ---- 527.90B 508.50A 508.50A 524.00 +1.90 522.10 2220 ---- 532.70B 513.30A 513.30A 528.80 +2.00 526.80 2225 ---- 537.50B 518.10A 518.10A 533.60 +1.90 531.70 2230 ---- 542.30B 522.90A 522.90A 538.40 +1.90 536.50 2235 ---- 547.10B 527.70A 527.70A 543.20 +1.90 541.30 2240 ---- 551.90B 532.50A 532.50A 548.00 +1.90 546.10 2245 ---- 556.70B 537.30A 537.30A 552.80 +1.90 550.90 2250 ---- 563.60B 542.00A 542.00A 557.60 +1.90 555.70 2255 ---- 566.40B 546.90A 546.90A 562.50 +2.00 560.50 2260 ---- 571.20B 551.70A 551.70A 567.30 +1.90 565.40 2265 ---- 576.10B 556.50A 556.50A 572.10 +1.90 570.20 2270 ---- 580.90B 561.30A 561.30A 577.00 +2.00 575.00 2275 ---- 585.80B 566.20A 566.20A 581.80 +1.90 579.90 2280 ---- 590.60B 571.00A 571.00A 586.70 +2.00 584.70 2285 ---- 595.50B 575.70A 575.70A 591.50 +1.90 589.60 2290 ---- 600.40B 580.70A 580.70A 596.40 +2.00 594.40 2295 ---- 605.20B 585.50A 585.50A 601.20 +1.90 599.30 2300 ---- 612.10B 590.30A 590.30A 606.10 +2.00 604.10 162 2305 ---- 614.90B 595.30A 595.30A 611.00 +2.00 609.00 2310 ---- 619.80B 600.10A 600.10A 615.80 +2.00 613.80 2315 ---- 624.70B 605.00A 605.00A 620.70 +2.00 618.70 2320 ---- 629.60B 609.90A 609.90A 625.60 +2.00 623.60 2325 ---- 634.50B 614.80A 614.80A 630.40 +1.90 628.50 2330 ---- 639.40B 619.60A 619.60A 635.30 +2.00 633.30 2335 ---- 644.20B 624.40A 624.40A 640.20 +2.00 638.20 2340 ---- 649.10B 629.30A 629.30A 645.10 +2.00 643.10 2350 ---- 661.00B 639.20A 639.20A 654.90 +2.00 652.90 2360 ---- 668.70B 649.10A 649.10A 664.70 +2.00 662.70 2370 ---- 678.50B 658.80A 658.80A 674.50 +2.00 672.50 2375 ---- 683.40B 663.70A 663.70A 679.40 +2.00 677.40 2380 ---- 688.30B 668.60A 668.60A 684.30 +2.00 682.30 2390 ---- 698.30B 678.80A 678.80A 694.10 +1.90 692.20 2400 ---- 710.10B 689.30A 689.30A 704.00 +2.00 702.00 2410 ---- 717.90B 699.40A 699.40A 713.90 +2.00 711.90 2420 ---- 727.80B 709.10A 709.10A 723.70 +2.00 721.70 2425 ---- 732.70B 714.00A 714.00A 728.70 +2.00 726.70 2430 ---- 737.70B 718.90A 718.90A 733.60 +2.00 731.60 2440 ---- 747.50B 729.00A 729.00A 743.50 +2.00 741.50 2450 ---- 759.40B 738.70A 738.70A 753.40 +2.00 751.40 2475 ---- 782.20B 763.70A 763.70A 778.20 +2.00 776.20 2500 ---- 809.00B 788.50A 788.50A 803.10 +2.10 801.00 2525 ---- 831.60B 813.10A 813.10A 828.00 +2.10 825.90 2550 ---- 858.60B 837.90A 837.90A 853.00 +2.10 850.90 2575 ---- 881.40B 862.90A 862.90A 878.00 +2.10 875.90 2600 ---- 908.50B 887.80A 887.80A 903.00 +2.10 900.90 2625 ---- 931.40B 913.10A 913.10A 928.00 +2.10 925.90 2700 ---- 1006.30B 987.90A 987.90A 1003.00 +2.10 1000.90 2850 ---- 1156.20B 1138.60A 1138.60A 1153.00 +2.10 1150.90 2900 ---- 1206.10B 1188.30A 1188.30A 1203.00 +2.10 1200.90 3000 ---- 1306.00B 1288.40A 1288.40A 1303.00 +2.10 1300.90 850 ---- ---- ---- ---- .50 +.10 .40 875 ---- ---- ---- ---- .50 UNCH .50 900 ---- ---- ---- ---- .60 UNCH .60 925 ---- ---- ---- ---- .80 +.10 .70 950 ---- ---- ---- ---- .90 UNCH .90 975 ---- ---- ---- ---- 1.00 UNCH 1.00 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- 4.10 -.10 4.20 1225 ---- ---- ---- ---- 4.80 UNCH 4.80 1250 ---- ---- ---- ---- 5.50 -.10 5.60 1275 ---- ---- ---- ---- 6.30 -.10 6.40 75 1300 ---- ---- ---- ---- 7.40 -.10 2 7.50 1325 ---- ---- ---- ---- 8.60 -.10 8.70 25 1350 ---- ---- ---- ---- 10.10 -.10 10.20 1375 ---- ---- ---- ---- 11.90 -.10 12.00 1390 ---- 13.30B ---- 13.30B 13.20 UNCH 13.20 1400 ---- 14.20B ---- 14.20B 14.10 UNCH 14.10 102 1410 ---- 15.20B ---- 15.20B 15.10 +.10 15.00 1 1420 ---- 16.30B ---- 16.30B 16.10 UNCH 16.10 1425 ---- 16.90B ---- 16.90B 16.60 UNCH 16.60 1430 ---- 17.40B ---- 17.40B 17.20 UNCH 17.20 1440 ---- 18.70B ---- 18.70B 18.40 UNCH 18.40 1450 ---- 20.00B ---- 20.00B 19.60 UNCH 19.60 1 1460 ---- 21.40B ---- 21.40B 21.00 UNCH 21.00 1 1470 ---- 22.80B ---- 22.80B 22.40 UNCH 22.40 1475 ---- 23.60B ---- 23.60B 23.20 UNCH 23.20 1480 ---- 24.40B ---- 24.40B 24.00 +.10 23.90 1490 ---- 26.10B ---- 26.10B 25.60 UNCH 25.60 1495 ---- 27.00B ---- 27.00B 26.50 +.10 26.40 1500 ---- 27.90B ---- 27.90B 27.40 +.10 27.30 1 3 1505 ---- 28.90B ---- 28.90B 28.30 +.10 28.20 1510 ---- 29.80B 29.10A 29.80B 29.30 +.10 29.20 1515 ---- 30.80B 30.10A 30.80B 30.30 +.10 30.20 1520 ---- 31.90B 31.10A 31.90B 31.30 +.10 31.20 1525 ---- 32.90B 32.10A 32.90B 32.30 +.10 32.20 1530 ---- 34.10B 33.20A 34.10B 33.40 +.10 33.30 1535 ---- 35.20B 34.30A 35.20B 34.50 +.10 34.40 1540 ---- 36.40B 35.40A 36.40B 35.70 +.20 35.50 1545 ---- 37.60B 36.60A 37.60B 36.90 +.20 36.70 1550 ---- 38.80B 37.50A 37.50A 38.10 +.20 37.90 1555 ---- 40.10B 39.00A 40.10B 39.40 +.30 39.10 1560 ---- 41.50B 40.30A 41.50B 40.70 +.30 40.40 1565 ---- 42.80B 41.60A 42.70B 42.10 +.40 41.70 1570 ---- 44.20B 42.90A 44.20B 43.40 +.30 43.10 1575 ---- 45.70B 43.40A 43.40A 44.90 +.40 44.50 1580 ---- 47.10B 45.80A 47.10B 46.30 +.40 45.90 1585 ---- 48.70B 47.30A 48.70B 47.80 +.40 47.40 1590 ---- 50.30B 48.80A 50.20B 49.40 +.50 48.90 1595 ---- 51.90B 50.30A 51.90B 51.00 +.50 50.50 1600 ---- 53.60B 50.30A 50.30A 52.60 +.50 52.10 1605 ---- 55.30B 53.60A 55.20B 54.30 +.50 53.80 1610 ---- 57.00B 55.30A 57.00B 56.00 +.50 55.50 1615 ---- 58.80B 57.00A 58.80B 57.80 +.60 57.20 1620 ---- 60.70B 58.80A 60.70B 59.60 +.60 59.00 1625 ---- 62.60B 58.40A 58.40A 61.50 +.60 60.90 1630 ---- 64.60B 62.50A 64.60B 63.40 +.70 62.70 1635 ---- 66.60B 64.40A 66.60B 65.30 +.60 64.70 1640 ---- 68.60B 66.30A 68.60B 67.30 +.60 66.70 1645 ---- 70.70B 68.30A 70.70B 69.40 +.70 68.70 1650 ---- 72.80B 67.60A 67.60A 71.50 +.70 70.80 1655 ---- 75.00B 72.50A 75.00B 73.60 +.70 72.90 1660 ---- 77.30B 74.70A 77.20B 75.80 +.70 75.10 1 1665 ---- 79.60B 76.90A 79.60B 78.00 +.70 77.30 1670 ---- 81.90B 79.10A 81.90B 80.30 +.70 79.60 1675 ---- 84.30B 78.00A 78.00A 82.60 +.70 81.90 15 1680 ---- 86.70B 83.70A 86.70B 85.00 +.70 84.30 1685 ---- 89.20B 86.10A 89.20B 87.50 +.80 86.70 4 1690 ---- 91.80B 88.60A 91.80B 89.90 +.70 89.20 1695 ---- 94.30B 91.10A 94.30B 92.50 +.80 91.70 1700 ---- 97.00B 89.60A 89.60A 95.10 +.90 94.20 1705 ---- 99.70B 96.20A 99.70B 97.70 +.90 96.80 1710 ---- 102.40B 98.80A 102.30B 100.40 +.90 99.50 1715 ---- 105.20B 101.50A 105.20B 103.10 +1.00 102.10 1720 ---- 108.00B 104.20A 107.90B 105.90 +1.00 104.90 1725 ---- 110.90B 102.40A 102.40A 108.70 +1.00 107.70 100 1730 ---- 113.80B 109.80A 113.70B 111.60 +1.10 110.50 1735 ---- 116.70B 112.70A 116.70B 114.50 +1.10 113.40 1740 ---- 119.80B 115.60A 119.80B 117.50 +1.20 116.30 1745 ---- 122.80B 118.60A 122.70B 120.50 +1.20 119.30 1750 ---- 125.90B 116.30A 116.30A 123.50 +1.20 122.30 15 1755 ---- 129.00B 124.60A 128.90B 126.60 +1.20 125.40 1760 ---- 132.20B 127.70A 132.20B 129.80 +1.30 128.50 1765 ---- 135.50B 130.90A 135.50B 132.90 +1.20 131.70 1770 ---- 138.70B 134.10A 138.70B 136.10 +1.20 134.90 1775 ---- 142.00B 137.30A 142.00B 139.40 +1.30 138.10 1780 ---- 145.40B 140.50A 145.30B 142.70 +1.40 141.30 1785 ---- 148.80B 143.80A 148.80B 146.00 +1.40 144.60 1790 ---- 152.20B 147.20A 152.10B 149.40 +1.40 148.00 1795 ---- 155.60B 150.60A 155.50B 152.80 +1.50 151.30 1800 ---- 159.10B 154.00A 159.10B 156.30 +1.60 154.70 1805 ---- 162.70B 157.40A 162.70B 159.70 +1.50 158.20 1810 ---- 166.20B 160.90A 166.20B 163.20 +1.50 161.70 1815 ---- 169.80B 164.40A 169.80B 166.80 +1.60 165.20 1820 ---- 173.50B 168.00A 173.50B 170.40 +1.60 168.80 1825 ---- 177.10B 171.60A 177.10B 174.00 +1.60 172.40 1830 ---- 180.80B 175.20A 180.80B 177.60 +1.50 176.10 1835 ---- 184.60B 178.90A 184.60B 181.30 +1.60 179.70 1840 ---- 188.30B 182.50A 188.20B 185.00 +1.60 183.40 1845 ---- 192.10B 186.30A 191.90B 188.80 +1.70 187.10 1850 ---- 195.90B 190.00A 195.80B 192.60 +1.70 190.90 1855 ---- 199.80B 193.80A 199.80B 196.40 +1.70 194.70 1860 ---- 203.60B 197.60A 203.50B 200.20 +1.70 198.50 1865 ---- 207.50B 201.40A 207.40B 204.10 +1.80 202.30 1870 ---- 211.40B 205.30A 211.30B 208.00 +1.90 206.10 1875 ---- 215.40B 209.20A 215.40B 211.90 +1.90 210.00 1880 ---- 219.30B 213.10A 219.30B 215.80 +1.90 213.90 1885 ---- 223.30B 217.00A 223.30B 219.70 +1.80 217.90 1890 ---- 227.30B 221.00A 227.30B 223.70 +1.90 221.80 1895 ---- 231.40B 224.90A 231.40B 227.70 +1.90 225.80 1900 ---- 235.40B 228.90A 235.30B 231.70 +1.90 229.80 1905 ---- 239.50B 233.00A 239.40B 235.80 +2.00 233.80 1910 ---- 243.60B 237.00A 243.50B 239.80 +1.90 237.90 1915 ---- 247.70B 241.10A 247.60B 243.90 +1.90 242.00 1920 ---- 251.90B 245.20A 251.90B 248.00 +1.90 246.10 1925 ---- 256.00B 249.30A 255.90B 252.10 +1.90 250.20 1930 ---- 260.20B 253.40A 260.10B 256.20 +1.90 254.30 1935 ---- 264.40B 257.60A 264.30B 260.40 +1.90 258.50 1940 ---- 268.60B 261.70A 268.50B 264.60 +2.00 262.60 1945 ---- 272.80B 265.90A 272.70B 268.70 +1.90 266.80 1950 ---- 277.10B 270.10A 277.10B 273.00 +2.00 271.00 1955 ---- 281.30B 274.30A 281.20B 277.20 +2.00 275.20 1960 ---- 285.60B 278.60A 285.50B 281.40 +1.90 279.50 1965 ---- 289.90B 282.80A 289.80B 285.70 +2.00 283.70 1970 ---- 294.20B 287.10A 294.10B 290.00 +2.00 288.00 1975 ---- 298.50B 291.40A 298.50B 294.20 +1.90 292.30 1980 ---- 302.90B 295.70A 302.90B 298.60 +2.00 296.60 1985 ---- 307.20B 300.00A 307.20B 302.90 +2.00 300.90 1990 ---- 311.60B 304.30A 311.50B 307.20 +2.00 305.20 1995 ---- 316.00B 308.70A 316.00B 311.60 +2.00 309.60 2000 ---- 320.40B 313.10A 320.40B 315.90 +2.00 313.90 2005 ---- 324.80B 317.40A 324.80B 320.30 +2.00 318.30 2010 ---- 329.20B 321.80A 329.10B 324.70 +2.00 322.70 2015 ---- 333.60B 326.20A 333.60B 329.10 +2.00 327.10 2020 ---- 338.10B 330.60A 338.10B 333.50 +2.00 331.50 2025 ---- 342.50B 335.10A 342.50B 337.90 +2.00 335.90 2030 ---- 347.00B 339.50A 347.00B 342.40 +2.10 340.30 2035 ---- 351.50B 343.90A 351.50B 346.80 +2.00 344.80 2040 ---- 356.00B 348.40A 356.00B 351.30 +2.10 349.20 2045 ---- 360.50B 352.90A 360.50B 355.70 +2.00 353.70 2050 ---- 365.00B 357.40A 365.00B 360.20 +2.00 358.20 2055 ---- 369.50B 361.80A 369.50B 364.70 +2.10 362.60 2060 ---- 374.00B 366.40A 374.00B 369.20 +2.10 367.10 2065 ---- 378.60B 370.90A 378.60B 373.70 +2.10 371.60 2070 ---- 383.10B 375.40A 383.10B 378.30 +2.20 376.10 2075 ---- 387.70B 379.90A 387.70B 382.80 +2.10 380.70 2080 ---- 392.20B 384.50A 392.20B 387.30 +2.10 385.20 2085 ---- 396.80B 389.00A 396.80B 391.90 +2.20 389.70 2090 ---- 401.40B 393.60A 401.40B 396.40 +2.10 394.30 2095 ---- 406.00B 398.10A 406.00B 401.00 +2.10 398.90 2100 ---- 410.60B 402.70A 410.60B 405.60 +2.20 403.40 2105 ---- 415.20B 407.30A 415.20B 410.20 +2.20 408.00 2110 ---- 419.80B 411.90A 419.80B 414.70 +2.10 412.60 2115 ---- 424.50B 416.50A 424.50B 419.30 +2.10 417.20 2120 ---- 429.10B 421.10A 429.10B 424.00 +2.20 421.80 2125 ---- 433.70B 425.70A 433.70B 428.60 +2.20 426.40 2130 ---- 438.40B 430.40A 438.40B 433.20 +2.20 431.00 2135 ---- 443.00B 435.00A 443.00B 437.80 +2.20 435.60 2140 ---- 447.70B 439.60A 447.70B 442.50 +2.20 440.30 2145 ---- 452.40B 444.30A 452.40B 447.10 +2.20 444.90 2150 ---- 457.00B 448.90A 457.00B 451.80 +2.20 449.60 2155 ---- 461.70B 453.60A 461.70B 456.40 +2.20 454.20 2160 ---- 466.40B 458.20A 466.40B 461.10 +2.20 458.90 2165 ---- 471.10B 462.90A 471.10B 465.80 +2.20 463.60 2170 ---- 475.80B 467.60A 475.80B 470.40 +2.20 468.20 2175 ---- 480.50B 472.30A 480.50B 475.10 +2.20 472.90 2180 ---- 485.20B 477.00A 485.20B 479.80 +2.20 477.60 2185 ---- 489.90B 481.70A 489.90B 484.50 +2.20 482.30 2190 ---- 494.60B 486.40A 494.60B 489.20 +2.20 487.00 2195 ---- 499.40B 491.10A 499.40B 493.90 +2.20 491.70 2200 ---- 504.10B 495.80A 504.10B 498.60 +2.20 496.40 2205 ---- 508.80B 500.50A 508.80B 503.30 +2.20 501.10 2210 ---- 513.60B 505.20A 513.60B 508.10 +2.20 505.90 2215 ---- 518.30B 510.00A 518.30B 512.80 +2.20 510.60 2220 ---- 523.10B 514.70A 523.10B 517.50 +2.20 515.30 2225 ---- 527.80B 519.40A 527.80B 522.30 +2.20 520.10 1 2230 ---- 532.60B 524.20A 532.60B 527.00 +2.20 524.80 2235 ---- 537.20B 528.90A 537.00B 531.80 +2.30 529.50 1 2240 ---- 541.10B 533.70A 541.10B 536.50 +2.20 534.30 2245 ---- 543.30B 538.50A 543.30B 541.30 +2.20 539.10 1 2250 ---- 551.70B 543.20A 551.70B 546.00 +2.20 543.80 2255 ---- ---- ---- ---- 550.80 +2.20 548.60 2 2260 ---- ---- ---- ---- 555.60 +2.20 553.40 2265 ---- ---- ---- ---- 560.40 +2.30 558.10 2270 ---- ---- ---- ---- 565.10 +2.20 562.90 1 2275 ---- ---- ---- ---- 569.90 +2.20 567.70 2280 ---- ---- ---- ---- 574.70 +2.20 572.50 2290 ---- ---- ---- ---- 584.30 +2.20 582.10 2300 ---- 599.80B 591.10A 599.80B 593.90 +2.20 591.70 2310 ---- ---- ---- ---- 603.60 +2.30 601.30 2320 ---- ---- ---- ---- 613.20 +2.20 611.00 2325 ---- ---- ---- ---- 618.00 +2.20 615.80 2330 ---- ---- ---- ---- 622.90 +2.30 620.60 2340 ---- ---- ---- ---- 632.60 +2.30 630.30 2350 ---- 648.20B 639.40A 648.20B 642.30 +2.30 640.00 1 2360 ---- ---- ---- ---- 652.00 +2.30 649.70 2370 ---- ---- ---- ---- 661.70 +2.30 659.40 2375 ---- ---- ---- ---- 666.60 +2.30 664.30 2380 ---- ---- ---- ---- 671.40 +2.20 669.20 2400 ---- 696.90B 688.00A 696.90B 690.90 +2.20 688.70 2425 ---- ---- ---- ---- 715.40 +2.30 713.10 2450 ---- 745.90B 736.90A 745.90B 739.90 +2.30 737.60 2475 ---- ---- ---- ---- 764.50 +2.30 762.20 2500 ---- 795.10B 786.00A 795.10B 789.20 +2.30 786.90 2525 ---- ---- ---- ---- 814.00 +2.40 811.60 2550 ---- 844.50B 835.40A 844.50B 838.80 +2.40 836.40 1 2575 ---- ---- ---- ---- 863.60 +2.30 861.30 2700 ---- 993.80B 984.30A 993.80B 988.50 +2.40 986.10 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 4.80 -.10 4.90 1225 ---- ---- ---- ---- 5.60 -.10 5.70 1250 ---- ---- ---- ---- 6.60 -.10 6.70 1275 ---- ---- ---- ---- 7.70 -.10 7.80 30 1300 ---- ---- ---- ---- 9.00 UNCH 9.00 1325 ---- ---- ---- ---- 10.40 -.10 10.50 1350 ---- ---- ---- ---- 12.10 -.10 12.20 40 1375 ---- ---- ---- ---- 14.20 UNCH 14.20 1390 ---- ---- ---- ---- 15.60 +.10 15.50 1400 ---- ---- ---- ---- 16.60 +.10 16.50 10 1410 ---- ---- ---- ---- 17.70 +.10 17.60 1420 ---- ---- ---- ---- 18.80 +.10 18.70 1425 ---- ---- ---- ---- 19.40 +.10 19.30 1430 ---- ---- ---- ---- 20.10 +.20 19.90 1440 ---- ---- ---- ---- 21.40 +.20 21.20 1450 ---- ---- ---- ---- 22.80 +.20 22.60 2 1460 ---- ---- ---- ---- 24.30 +.20 24.10 1470 ---- 25.70B ---- 25.70B 25.80 +.20 25.60 1475 ---- 26.60B ---- 26.60B 26.70 +.30 26.40 1480 ---- 27.40B ---- 27.40B 27.50 +.20 27.30 1490 ---- 29.30B ---- 29.30B 29.30 +.20 29.10 1495 ---- 30.20B ---- 30.10B 30.30 +.30 30.00 1500 ---- 31.20B ---- 31.10B 31.20 +.20 31.00 1505 ---- 32.20B ---- 32.20B 32.20 +.30 31.90 1510 ---- 33.30B ---- 33.20B 33.30 +.30 33.00 1515 ---- 34.40B ---- 34.40B 34.30 +.30 34.00 1520 ---- 35.50B ---- 35.50B 35.40 +.30 35.10 1 1525 ---- 36.60B ---- 36.60B 36.60 +.40 36.20 1 1530 ---- 37.80B ---- 37.80B 37.70 +.30 37.40 1535 ---- 39.00B ---- 38.90B 38.90 +.40 38.50 1540 ---- 40.30B ---- 40.30B 40.10 +.30 39.80 1545 ---- 41.50B ---- 41.40B 41.40 +.40 41.00 1550 ---- 42.90B ---- 42.90B 42.70 +.40 42.30 10 1555 ---- 44.20B ---- 44.20B 44.00 +.40 43.60 1560 ---- 45.60B ---- 45.60B 45.40 +.40 45.00 36 1565 ---- 47.00B ---- 47.00B 46.80 +.40 46.40 1570 ---- 48.50B ---- 48.50B 48.30 +.50 47.80 1575 ---- 50.00B ---- 50.00B 49.80 +.50 49.30 1580 ---- 51.60B ---- 51.60B 51.30 +.50 50.80 1585 ---- 53.20B ---- 53.20B 52.90 +.50 52.40 1590 ---- 54.80B ---- 54.80B 54.50 +.50 54.00 1595 ---- 56.50B ---- 56.50B 56.20 +.60 55.60 1600 ---- 58.20B ---- 58.20B 57.90 +.60 57.30 439 1605 ---- 60.00B ---- 60.00B 59.60 +.60 59.00 1610 ---- 61.80B ---- 61.80B 61.40 +.60 60.80 1615 ---- 63.70B ---- 63.70B 63.20 +.60 62.60 1620 ---- 65.60B ---- 65.60B 65.10 +.60 64.50 1625 ---- 67.60B ---- 67.60B 67.00 +.60 66.40 1630 ---- 69.60B ---- 69.60B 69.00 +.70 68.30 1 1635 ---- 71.60B ---- 71.60B 71.00 +.70 70.30 1640 ---- 73.70B ---- 73.70B 73.10 +.80 72.30 1645 ---- 75.80B ---- 75.80B 75.20 +.80 74.40 1650 ---- 78.00B ---- 78.00B 77.30 +.70 76.60 25 1655 ---- 80.30B ---- 80.30B 79.50 +.80 78.70 1660 ---- 82.50B ---- 82.50B 81.80 +.90 80.90 1665 ---- 84.90B ---- 84.90B 84.10 +.90 83.20 1670 ---- 87.20B ---- 87.20B 86.40 +.90 85.50 1675 ---- 89.60B ---- 89.60B 88.80 +.90 87.90 1680 ---- 92.10B ---- 92.10B 91.20 +1.00 90.20 1685 ---- 94.60B ---- 94.60B 93.70 +1.00 92.70 1690 ---- 97.20B ---- 97.20B 96.20 +1.00 95.20 1695 ---- 99.80B ---- 99.80B 98.70 +1.00 97.70 1700 ---- 102.40B ---- 102.40B 101.30 +1.00 100.30 5 1705 ---- 105.10B ---- 105.10B 104.00 +1.10 102.90 1710 ---- 107.80B ---- 107.80B 106.70 +1.10 105.60 1715 ---- 110.60B ---- 110.60B 109.40 +1.10 108.30 1720 ---- 113.40B ---- 113.40B 112.20 +1.20 111.00 1725 ---- 116.30B ---- 116.30B 115.00 +1.20 113.80 1730 ---- 119.20B ---- 119.20B 117.90 +1.30 116.60 1735 ---- 122.20B ---- 122.20B 120.80 +1.30 119.50 1740 ---- 125.20B ---- 125.20B 123.70 +1.30 122.40 1745 ---- 128.20B ---- 128.20B 126.70 +1.30 125.40 1750 ---- 131.30B ---- 131.30B 129.70 +1.30 128.40 1755 ---- 134.40B 131.40A 134.40B 132.80 +1.30 131.50 1760 ---- 137.60B ---- 137.60B 135.90 +1.40 134.50 1765 ---- 140.80B 137.60A 140.80B 139.10 +1.40 137.70 1770 ---- 144.00B ---- 144.00B 142.20 +1.40 140.80 1775 ---- 147.30B ---- 147.30B 145.50 +1.50 144.00 300 1780 ---- 150.60B 147.20A 150.60B 148.70 +1.40 147.30 1785 ---- 154.00B 150.50A 154.00B 152.00 +1.40 150.60 1790 ---- 157.40B 153.80A 157.40B 155.40 +1.50 153.90 1795 ---- 160.80B ---- 160.80B 158.70 +1.50 157.20 1800 ---- 164.30B ---- 164.30B 162.10 +1.50 160.60 1 1805 ---- 167.80B 164.00A 167.80B 165.60 +1.50 164.10 1810 ---- 171.30B 167.40A 171.30B 169.10 +1.60 167.50 1815 ---- 174.90B 170.90A 174.90B 172.60 +1.60 171.00 1820 ---- 178.50B 174.40A 178.50B 176.10 +1.60 174.50 1825 ---- 182.10B 178.00A 182.10B 179.70 +1.60 178.10 350 1830 ---- 185.80B 181.60A 185.80B 183.30 +1.60 181.70 1835 ---- 189.40B 185.20A 189.40B 186.90 +1.60 185.30 1840 ---- 193.20B 188.80A 193.20B 190.60 +1.60 189.00 1845 ---- 196.90B 192.50A 196.90B 194.30 +1.70 192.60 1850 ---- 200.70B 196.20A 200.70B 198.00 +1.60 196.40 1855 ---- 204.50B 200.00A 204.50B 201.70 +1.60 200.10 1860 ---- 208.30B 203.70A 208.30B 205.50 +1.60 203.90 1865 ---- 212.10B 207.50A 212.10B 209.30 +1.60 207.70 1870 ---- 216.00B 211.30A 216.00B 213.10 +1.60 211.50 1875 ---- 219.90B 215.10A 219.90B 217.00 +1.70 215.30 1880 ---- 223.80B 219.00A 223.80B 220.90 +1.70 219.20 1885 ---- 227.80B 222.90A 227.80B 224.80 +1.70 223.10 1890 ---- 231.80B 226.80A 231.80B 228.70 +1.70 227.00 1895 ---- 235.80B 230.70A 235.80B 232.70 +1.80 230.90 1900 ---- 239.80B 234.70A 239.80B 236.60 +1.70 234.90 1905 ---- 243.80B 238.70A 243.80B 240.60 +1.70 238.90 1910 ---- 247.90B 242.70A 247.90B 244.70 +1.80 242.90 1915 ---- 251.90B 246.70A 251.90B 248.70 +1.80 246.90 1920 ---- 256.00B 250.70A 256.00B 252.80 +1.80 251.00 1925 ---- 260.10B 254.80A 260.10B 256.80 +1.70 255.10 1930 ---- 264.30B 258.90A 264.30B 260.90 +1.70 259.20 1935 ---- 268.40B 263.00A 268.40B 265.00 +1.70 263.30 1940 ---- 272.60B 267.10A 272.60B 269.20 +1.80 267.40 1945 ---- 276.80B 271.20A 276.80B 273.30 +1.80 271.50 1950 ---- 281.00B 275.40A 281.00B 277.50 +1.80 275.70 1955 ---- 285.20B 279.50A 285.20B 281.70 +1.80 279.90 1960 ---- 289.40B 283.70A 289.40B 285.90 +1.80 284.10 1965 ---- 293.70B 287.90A 293.70B 290.10 +1.80 288.30 1970 ---- 298.00B 292.20A 298.00B 294.40 +1.90 292.50 1975 ---- 302.20B 296.40A 302.20B 298.60 +1.90 296.70 1980 ---- 306.50B 300.60A 306.50B 302.90 +1.90 301.00 1985 ---- 310.80B 304.90A 310.80B 307.20 +1.90 305.30 1990 ---- 315.20B 309.20A 315.20B 311.40 +1.80 309.60 1995 ---- 319.50B 313.50A 319.50B 315.80 +1.90 313.90 2000 ---- 323.90B 317.80A 323.90B 320.10 +1.90 318.20 2005 ---- 328.20B 322.10A 328.20B 324.40 +1.90 322.50 2010 ---- 332.60B 326.50A 332.60B 328.80 +2.00 326.80 2015 ---- 337.00B 330.80A 337.00B 333.10 +1.90 331.20 2020 ---- 341.40B 335.20A 341.40B 337.50 +2.00 335.50 2025 ---- 345.80B 339.50A 345.80B 341.90 +2.00 339.90 2030 ---- 350.20B 343.90A 350.20B 346.30 +2.00 344.30 2035 ---- 354.70B 348.30A 354.70B 350.70 +2.00 348.70 2040 ---- 359.10B 352.70A 359.10B 355.10 +2.00 353.10 2045 ---- 363.60B 357.20A 363.60B 359.50 +2.00 357.50 2050 ---- 368.10B 361.60A 368.10B 363.90 +2.00 361.90 2055 ---- 372.50B 366.00A 372.50B 368.40 +2.10 366.30 2060 ---- 377.00B 370.50A 377.00B 372.90 +2.10 370.80 2065 ---- 381.50B 375.00A 381.50B 377.30 +2.10 375.20 2070 ---- 386.10B 379.40A 386.10B 381.80 +2.10 379.70 2075 ---- 390.60B 383.90A 390.60B 386.30 +2.10 384.20 2080 ---- 395.10B 388.40A 395.10B 390.80 +2.10 388.70 2085 ---- 399.60B 392.90A 399.60B 395.30 +2.10 393.20 2090 ---- 404.20B 397.40A 404.20B 399.80 +2.10 397.70 2095 ---- 408.70B 402.00A 408.70B 404.30 +2.10 402.20 2100 ---- 413.30B 406.50A 413.30B 408.80 +2.10 406.70 2105 ---- 417.90B 411.00A 417.90B 413.40 +2.10 411.30 2110 ---- 422.50B 415.60A 422.50B 417.90 +2.10 415.80 2115 ---- 427.10B 420.10A 427.10B 422.50 +2.10 420.40 2120 ---- 431.70B 424.70A 431.70B 427.10 +2.20 424.90 2125 ---- 436.30B 429.30A 436.30B 431.60 +2.10 429.50 2130 ---- 440.90B 433.90A 440.90B 436.20 +2.10 434.10 2135 ---- 445.50B 438.50A 445.50B 440.80 +2.20 438.60 2140 ---- 450.10B 443.10A 450.10B 445.40 +2.20 443.20 2145 ---- 454.70B 447.70A 454.70B 450.00 +2.20 447.80 2150 ---- 459.40B 452.30A 459.40B 454.60 +2.20 452.40 2155 ---- 464.00B 456.90A 464.00B 459.20 +2.10 457.10 2160 ---- 468.70B 461.50A 468.70B 463.80 +2.10 461.70 2165 ---- 473.30B 466.20A 473.30B 468.50 +2.20 466.30 2170 ---- 478.00B 470.80A 478.00B 473.10 +2.20 470.90 2175 ---- 482.70B 475.40A 482.70B 477.70 +2.10 475.60 2180 ---- 487.40B 480.10A 487.40B 482.40 +2.20 480.20 2185 ---- 492.00B 484.80A 492.00B 487.00 +2.10 484.90 2190 ---- 496.70B 489.40A 496.70B 491.70 +2.10 489.60 2195 ---- 501.40B 494.10A 501.40B 496.40 +2.20 494.20 2200 ---- 506.10B 498.80A 506.10B 501.00 +2.10 498.90 2205 ---- 510.80B 503.40A 510.80B 505.70 +2.10 503.60 2210 ---- 515.50B 508.10A 515.50B 510.40 +2.10 508.30 2215 ---- 520.20B 512.80A 520.20B 515.10 +2.10 513.00 2220 ---- 525.00B 517.50A 525.00B 519.80 +2.10 517.70 2225 ---- 529.70B 522.20A 529.70B 524.50 +2.10 522.40 2230 ---- 534.40B 526.90A 534.40B 529.20 +2.10 527.10 2235 ---- 539.20B 531.70A 539.20B 533.90 +2.10 531.80 2240 ---- 543.90B 536.40A 543.90B 538.60 +2.10 536.50 2245 ---- 548.70B 541.10A 548.70B 543.40 +2.20 541.20 2250 ---- 553.40B 545.80A 553.40B 548.10 +2.10 546.00 2255 ---- 558.20B 550.60A 558.20B 552.80 +2.10 550.70 2260 ---- 562.90B 555.30A 562.90B 557.60 +2.20 555.40 2265 ---- 567.70B 560.10A 567.70B 562.30 +2.10 560.20 2270 ---- 572.50B 564.80A 572.50B 567.10 +2.20 564.90 2275 ---- 577.20B 569.60A 577.20B 571.80 +2.10 569.70 2280 ---- 581.70B 574.30A 581.30B 576.60 +2.20 574.40 2290 ---- 586.50B 583.90A 586.20B 586.10 +2.10 584.00 2300 ---- 601.20B 593.40A 601.20B 595.70 +2.20 593.50 2310 ---- ---- ---- ---- 605.30 +2.20 603.10 2320 ---- ---- ---- ---- 614.90 +2.30 612.60 2325 ---- ---- ---- ---- 619.70 +2.30 617.40 2330 ---- ---- ---- ---- 624.50 +2.30 622.20 2340 ---- ---- ---- ---- 634.10 +2.30 631.80 2350 ---- 649.30B 641.40A 649.30B 643.80 +2.30 641.50 2360 ---- ---- ---- ---- 653.40 +2.30 651.10 2370 ---- ---- ---- ---- 663.10 +2.40 660.70 2 2375 ---- ---- ---- ---- 667.90 +2.30 665.60 2 2380 ---- ---- ---- ---- 672.80 +2.40 670.40 1 2400 ---- 697.80B 689.70A 697.80B 692.20 +2.40 689.80 6 2425 ---- ---- ---- ---- 716.50 +2.40 714.10 2450 ---- 746.60B 738.30A 746.60B 740.90 +2.40 738.50 1 2475 ---- ---- ---- ---- 765.30 +2.30 763.00 2500 ---- 795.50B 787.20A 795.50B 789.90 +2.40 787.50 3 2525 ---- ---- ---- ---- 814.50 +2.30 812.20 2550 ---- 844.80B 836.30A 844.80B 839.20 +2.40 836.80 2575 ---- ---- ---- ---- 863.90 +2.30 861.60 2600 ---- 894.30B 885.70A 894.30B 888.70 +2.30 886.40 3000 ---- ---- ---- ---- 1288.50 +2.40 1286.10 4000 ---- ---- ---- ---- 2288.50 +2.40 2286.10 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 5.50 -.10 5.60 1225 ---- ---- ---- ---- 6.40 -.10 6.50 1250 ---- ---- ---- ---- 7.50 -.10 7.60 1275 ---- ---- ---- ---- 8.70 -.10 8.80 1300 ---- ---- ---- ---- 10.10 UNCH 10.10 1325 ---- ---- ---- ---- 11.70 UNCH 11.70 1350 ---- ---- ---- ---- 13.50 UNCH 13.50 1375 ---- ---- ---- ---- 15.70 UNCH 15.70 1400 ---- ---- ---- ---- 18.20 +.10 18.10 1410 ---- ---- ---- ---- 19.30 +.10 19.20 1420 ---- ---- ---- ---- 20.50 +.10 20.40 1425 ---- ---- ---- ---- 21.10 +.10 21.00 1430 ---- ---- ---- ---- 21.80 +.20 21.60 1440 ---- ---- ---- ---- 23.10 +.20 22.90 1450 ---- ---- ---- ---- 24.60 +.20 24.40 1460 ---- ---- ---- ---- 26.10 +.30 25.80 1470 ---- ---- ---- ---- 27.70 +.30 27.40 1475 ---- ---- ---- ---- 28.60 +.30 28.30 1480 ---- ---- ---- ---- 29.40 +.30 29.10 1490 ---- ---- ---- ---- 31.30 +.40 30.90 1500 ---- ---- ---- ---- 33.20 +.40 32.80 1505 ---- ---- ---- ---- 34.20 +.40 33.80 1510 ---- ---- ---- ---- 35.20 +.40 34.80 1515 ---- ---- ---- ---- 36.30 +.50 35.80 1520 ---- ---- ---- ---- 37.40 +.50 36.90 1525 ---- ---- ---- ---- 38.50 +.50 38.00 1530 ---- ---- ---- ---- 39.60 +.50 39.10 8 1535 ---- ---- ---- ---- 40.80 +.50 40.30 1540 ---- ---- ---- ---- 42.00 +.50 41.50 1545 ---- ---- ---- ---- 43.20 +.50 42.70 1550 ---- ---- ---- ---- 44.50 +.50 44.00 1160 1555 ---- ---- ---- ---- 45.80 +.50 45.30 1560 ---- ---- ---- ---- 47.20 +.60 46.60 1565 ---- ---- ---- ---- 48.60 +.60 48.00 1570 ---- ---- ---- ---- 50.00 +.60 49.40 1575 ---- ---- ---- ---- 51.40 +.60 50.80 1580 ---- ---- ---- ---- 52.90 +.60 52.30 1585 ---- ---- ---- ---- 54.40 +.60 53.80 1590 ---- ---- ---- ---- 56.00 +.70 55.30 1595 ---- ---- ---- ---- 57.60 +.70 56.90 1600 ---- ---- ---- ---- 59.30 +.70 58.60 3 1605 ---- ---- ---- ---- 61.00 +.80 60.20 1610 ---- ---- ---- ---- 62.70 +.80 61.90 1615 ---- ---- ---- ---- 64.50 +.80 63.70 1620 ---- 65.60B ---- 65.60B 66.30 +.80 65.50 1625 ---- 67.50B ---- 67.50B 68.10 +.80 67.30 1630 ---- 69.40B ---- 69.40B 70.00 +.80 69.20 1635 ---- 71.40B ---- 71.40B 72.00 +.90 71.10 1640 ---- 73.40B ---- 73.40B 74.00 +.90 73.10 1645 ---- 75.50B ---- 75.50B 76.00 +.90 75.10 1650 ---- 77.60B ---- 77.60B 78.10 +.90 77.20 1655 ---- 79.70B ---- 79.70B 80.20 +.90 79.30 1660 ---- 81.90B ---- 81.90B 82.40 +1.00 81.40 1665 ---- 84.10B ---- 84.10B 84.60 +1.00 83.60 1670 ---- 86.40B ---- 86.40B 86.80 +1.00 85.80 1675 ---- 88.70B ---- 88.70B 89.10 +1.00 88.10 1680 ---- 91.10B ---- 91.10B 91.50 +1.10 90.40 1685 ---- 93.50B ---- 93.50B 93.80 +1.00 92.80 1690 ---- 96.00B ---- 96.00B 96.30 +1.10 95.20 1695 ---- 98.40B ---- 98.40B 98.80 +1.10 97.70 1700 ---- 101.00B ---- 101.00B 101.30 +1.10 100.20 1705 ---- 103.60B ---- 103.60B 103.80 +1.00 102.80 10 1710 ---- 106.20B ---- 106.20B 106.40 +1.10 105.30 1715 ---- 108.90B ---- 108.90B 109.10 +1.10 108.00 1720 ---- 111.60B ---- 111.60B 111.80 +1.10 110.70 1725 ---- 114.30B ---- 114.30B 114.50 +1.10 113.40 1730 ---- 117.10B ---- 117.10B 117.30 +1.20 116.10 1735 ---- 120.00B ---- 120.00B 120.10 +1.20 118.90 1740 ---- 122.80B ---- 122.80B 122.90 +1.20 121.70 1745 ---- 125.70B ---- 125.70B 125.80 +1.20 124.60 1750 ---- 128.70B ---- 128.70B 128.70 +1.20 127.50 1755 ---- 131.70B ---- 131.70B 131.70 +1.30 130.40 1760 ---- 134.70B ---- 134.70B 134.70 +1.30 133.40 1765 ---- 137.80B ---- 137.80B 137.70 +1.30 136.40 1770 ---- 140.90B ---- 140.90B 140.80 +1.40 139.40 1775 ---- 144.10B ---- 144.10B 143.90 +1.40 142.50 1780 ---- 147.30B ---- 147.30B 147.00 +1.40 145.60 1785 ---- 150.50B ---- 150.50B 150.20 +1.50 148.70 1790 ---- 153.70B ---- 153.70B 153.40 +1.50 151.90 1795 ---- 157.00B ---- 157.00B 156.60 +1.50 155.10 1800 ---- 160.40B ---- 160.40B 159.90 +1.50 158.40 1805 ---- 163.70B ---- 163.70B 163.20 +1.50 161.70 1810 ---- 167.10B ---- 167.10B 166.60 +1.60 165.00 1815 ---- 170.60B ---- 170.60B 170.00 +1.60 168.40 1820 ---- 174.00B ---- 174.00B 173.40 +1.60 171.80 1825 ---- 177.50B ---- 177.50B 176.80 +1.60 175.20 1830 ---- 181.00B ---- 181.00B 180.30 +1.60 178.70 1835 ---- 184.60B ---- 184.60B 183.80 +1.60 182.20 1840 ---- 188.20B ---- 188.20B 187.40 +1.70 185.70 1845 ---- 191.80B ---- 191.80B 190.90 +1.60 189.30 1850 ---- 195.40B ---- 195.40B 194.50 +1.70 192.80 1855 ---- 199.10B ---- 199.10B 198.20 +1.70 196.50 1860 ---- 202.80B ---- 202.80B 201.80 +1.70 200.10 1865 ---- 206.50B ---- 206.50B 205.50 +1.80 203.70 1870 ---- 210.30B ---- 210.30B 209.20 +1.80 207.40 1875 ---- 214.10B ---- 214.10B 212.90 +1.80 211.10 1880 ---- 217.90B ---- 217.90B 216.70 +1.80 214.90 1885 ---- 221.70B ---- 221.70B 220.50 +1.90 218.60 1890 ---- 225.50B ---- 225.50B 224.30 +1.90 222.40 1895 ---- 229.40B ---- 229.40B 228.10 +1.90 226.20 1900 ---- 233.30B ---- 233.30B 232.00 +2.00 230.00 1905 ---- 237.20B ---- 237.20B 235.80 +1.90 233.90 1910 ---- 241.20B ---- 241.20B 239.70 +1.90 237.80 1915 ---- 245.10B ---- 245.10B 243.70 +2.10 241.60 1920 ---- 249.10B ---- 249.10B 247.60 +2.00 245.60 1925 ---- 253.10B ---- 253.10B 251.60 +2.10 249.50 1930 ---- 257.10B ---- 257.10B 255.50 +2.00 253.50 1935 ---- 261.20B ---- 261.20B 259.50 +2.00 257.50 1940 ---- 265.20B ---- 265.20B 263.60 +2.10 261.50 1945 ---- 269.30B ---- 269.30B 267.60 +2.10 265.50 1950 ---- 273.40B ---- 273.40B 271.60 +2.10 269.50 1955 ---- 277.50B ---- 277.50B 275.70 +2.10 273.60 1960 ---- 281.70B ---- 281.70B 279.80 +2.10 277.70 1965 ---- 285.80B ---- 285.80B 283.90 +2.10 281.80 1970 ---- 290.00B ---- 290.00B 288.10 +2.20 285.90 1975 ---- 294.20B ---- 294.20B 292.20 +2.10 290.10 1980 ---- 298.40B ---- 298.40B 296.40 +2.20 294.20 1985 ---- 302.60B ---- 302.60B 300.50 +2.10 298.40 1990 ---- 306.80B ---- 306.80B 304.70 +2.10 302.60 1995 ---- 311.00B ---- 311.00B 308.90 +2.10 306.80 2000 ---- 315.30B ---- 315.30B 313.10 +2.10 311.00 2005 ---- 319.60B ---- 319.60B 317.40 +2.20 315.20 2010 ---- 323.90B ---- 323.90B 321.60 +2.20 319.40 2015 ---- 328.20B ---- 328.20B 325.90 +2.20 323.70 2020 ---- 332.50B ---- 332.50B 330.20 +2.20 328.00 2025 ---- 336.80B ---- 336.80B 334.40 +2.20 332.20 2030 ---- 341.10B ---- 341.10B 338.70 +2.20 336.50 2035 ---- 345.50B ---- 345.50B 343.00 +2.20 340.80 2040 ---- 349.90B ---- 349.90B 347.40 +2.30 345.10 2045 ---- 354.20B ---- 354.20B 351.70 +2.20 349.50 2050 ---- 358.60B ---- 358.60B 356.00 +2.20 353.80 2055 ---- 363.00B ---- 363.00B 360.40 +2.20 358.20 2060 ---- 367.40B ---- 367.40B 364.80 +2.30 362.50 2065 ---- 371.90B ---- 371.90B 369.10 +2.20 366.90 2070 ---- 376.30B ---- 376.30B 373.50 +2.20 371.30 2075 ---- 380.70B ---- 380.70B 377.90 +2.20 375.70 2080 ---- 385.20B ---- 385.20B 382.30 +2.20 380.10 2085 ---- 389.70B ---- 389.70B 386.80 +2.30 384.50 2090 ---- 394.10B ---- 394.10B 391.20 +2.30 388.90 2095 ---- 398.60B ---- 398.60B 395.60 +2.30 393.30 2100 ---- 403.10B ---- 403.10B 400.10 +2.30 397.80 2105 ---- 407.60B ---- 407.60B 404.50 +2.30 402.20 2110 ---- 412.10B ---- 412.10B 409.00 +2.30 406.70 2115 ---- 416.60B ---- 416.60B 413.50 +2.40 411.10 2120 ---- 421.20B ---- 421.20B 418.00 +2.40 415.60 2125 ---- 425.70B ---- 425.70B 422.50 +2.40 420.10 2130 ---- 430.20B ---- 430.20B 427.00 +2.40 424.60 2135 ---- 434.80B ---- 434.80B 431.50 +2.40 429.10 2140 ---- 439.40B ---- 439.40B 436.00 +2.40 433.60 2145 ---- 443.90B ---- 443.90B 440.60 +2.40 438.20 2150 ---- 448.50B ---- 448.50B 445.10 +2.40 442.70 2155 ---- 453.10B ---- 453.10B 449.70 +2.50 447.20 2160 ---- 457.70B ---- 457.70B 454.20 +2.40 451.80 2165 ---- 462.30B ---- 462.30B 458.80 +2.40 456.40 2170 ---- 466.90B ---- 466.90B 463.40 +2.50 460.90 2175 ---- 471.50B ---- 471.50B 468.00 +2.50 465.50 2180 ---- 476.10B ---- 476.10B 472.50 +2.40 470.10 2185 ---- 480.70B ---- 480.70B 477.10 +2.40 474.70 2190 ---- 485.40B ---- 485.40B 481.70 +2.40 479.30 2195 ---- 490.00B ---- 490.00B 486.30 +2.40 483.90 2200 ---- 494.70B ---- 494.70B 491.00 +2.50 488.50 2205 ---- 499.30B ---- 499.30B 495.60 +2.50 493.10 2210 ---- 504.00B ---- 504.00B 500.20 +2.50 497.70 2215 ---- 508.60B ---- 508.60B 504.80 +2.40 502.40 2220 ---- 513.30B ---- 513.30B 509.50 +2.50 507.00 2225 ---- 518.00B ---- 518.00B 514.10 +2.50 511.60 2230 ---- 522.60B ---- 522.60B 518.80 +2.50 516.30 2235 ---- 527.30B ---- 527.30B 523.40 +2.40 521.00 2240 ---- 532.00B ---- 532.00B 528.10 +2.50 525.60 2245 ---- 536.70B ---- 536.70B 532.80 +2.50 530.30 2250 ---- 541.40B ---- 541.40B 537.40 +2.40 535.00 2255 ---- 546.10B ---- 546.10B 542.10 +2.50 539.60 2260 ---- 550.80B ---- 550.80B 546.80 +2.50 544.30 2265 ---- 555.50B ---- 555.50B 551.50 +2.50 549.00 2270 ---- 560.30B ---- 560.30B 556.20 +2.50 553.70 2275 ---- 565.00B ---- 565.00B 560.90 +2.50 558.40 2280 ---- 569.70B ---- 569.70B 565.60 +2.50 563.10 2290 ---- 579.20B ---- 579.20B 575.00 +2.40 572.60 2300 ---- 588.70B ---- 588.70B 584.40 +2.40 582.00 2310 ---- 598.20B ---- 598.20B 593.90 +2.40 591.50 2320 ---- 607.70B ---- 607.70B 603.40 +2.40 601.00 2325 ---- 612.50B ---- 612.50B 608.10 +2.30 605.80 2330 ---- 617.30B ---- 617.30B 612.90 +2.40 610.50 2340 ---- 626.80B ---- 626.80B 622.40 +2.40 620.00 2350 ---- 636.40B ---- 636.40B 631.90 +2.30 629.60 2360 ---- ---- ---- ---- 641.50 +2.30 639.20 2370 ---- ---- ---- ---- 651.00 +2.30 648.70 2375 ---- ---- ---- ---- 655.80 +2.30 653.50 2380 ---- ---- ---- ---- 660.60 +2.30 658.30 2400 ---- 684.50B ---- 684.50B 679.80 +2.20 677.60 2425 ---- ---- ---- ---- 704.00 +2.30 701.70 2450 ---- 732.90B ---- 732.90B 728.20 +2.20 726.00 2475 ---- ---- ---- ---- 752.40 +2.10 750.30 2490 ---- ---- ---- ---- 767.10 +2.20 764.90 2500 ---- 781.60B ---- 781.60B 776.80 +2.20 774.60 2525 ---- ---- ---- ---- 801.30 +2.20 799.10 2550 ---- 830.50B ---- 830.50B 825.80 +2.20 823.60 2575 ---- ---- ---- ---- 850.40 +2.20 848.20 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 4.30 +.10 4.20 1225 ---- ---- ---- ---- 5.30 +.10 5.20 1250 ---- ---- ---- ---- 6.60 +.10 6.50 1275 ---- ---- ---- ---- 8.00 UNCH 8.00 1300 ---- ---- ---- ---- 9.80 +.10 9.70 1325 ---- ---- ---- ---- 11.80 UNCH 11.80 1350 ---- ---- ---- ---- 14.20 UNCH 14.20 1375 ---- ---- ---- ---- 17.00 +.10 16.90 1400 ---- ---- ---- ---- 20.10 UNCH 20.10 1410 ---- ---- ---- ---- 21.50 UNCH 21.50 1420 ---- ---- ---- ---- 22.90 -.10 23.00 1425 ---- ---- ---- ---- 23.70 UNCH 23.70 1430 ---- ---- ---- ---- 24.50 UNCH 24.50 1440 ---- ---- ---- ---- 26.10 UNCH 26.10 1450 ---- ---- ---- ---- 27.80 UNCH 27.80 1460 ---- ---- ---- ---- 29.60 UNCH 29.60 1470 ---- ---- ---- ---- 31.40 -.10 31.50 1475 ---- ---- ---- ---- 32.40 -.10 32.50 1480 ---- ---- ---- ---- 33.40 -.10 33.50 1490 ---- ---- ---- ---- 35.50 UNCH 35.50 1500 ---- ---- ---- ---- 37.60 UNCH 37.60 1505 ---- ---- ---- ---- 38.80 UNCH 38.80 1510 ---- ---- ---- ---- 39.90 UNCH 39.90 1515 ---- ---- ---- ---- 41.10 +.10 41.00 1520 ---- ---- ---- ---- 42.30 +.10 42.20 1525 ---- ---- ---- ---- 43.50 +.10 43.40 1530 ---- ---- ---- ---- 44.80 +.10 44.70 1535 ---- ---- ---- ---- 46.00 +.10 45.90 1540 ---- ---- ---- ---- 47.40 +.20 47.20 1545 ---- ---- ---- ---- 48.70 +.20 48.50 1550 ---- ---- ---- ---- 50.10 +.20 49.90 1555 ---- ---- ---- ---- 51.50 +.30 51.20 1560 ---- ---- ---- ---- 52.90 +.30 52.60 1565 ---- ---- ---- ---- 54.40 +.30 54.10 1570 ---- ---- ---- ---- 55.90 +.40 55.50 1575 ---- ---- ---- ---- 57.40 +.40 57.00 1580 ---- ---- ---- ---- 58.90 +.30 58.60 1585 ---- ---- ---- ---- 60.50 +.40 60.10 1590 ---- ---- ---- ---- 62.20 +.50 61.70 1595 ---- ---- ---- ---- 63.80 +.40 63.40 1600 ---- ---- ---- ---- 65.50 +.40 65.10 1605 ---- ---- ---- ---- 67.20 +.40 66.80 1610 ---- ---- ---- ---- 69.00 +.40 68.60 1615 ---- ---- ---- ---- 70.80 +.40 70.40 1620 ---- ---- ---- ---- 72.60 +.40 72.20 1625 ---- ---- ---- ---- 74.50 +.40 74.10 1630 ---- ---- ---- ---- 76.40 +.40 76.00 1635 ---- ---- ---- ---- 78.40 +.50 77.90 1640 ---- ---- ---- ---- 80.40 +.50 79.90 1645 ---- ---- ---- ---- 82.40 +.40 82.00 1650 ---- ---- ---- ---- 84.50 +.50 84.00 1655 ---- ---- ---- ---- 86.60 +.40 86.20 1660 ---- ---- ---- ---- 88.80 +.50 88.30 1665 ---- ---- ---- ---- 91.00 +.50 90.50 1670 ---- ---- ---- ---- 93.20 +.50 92.70 1675 ---- ---- ---- ---- 95.50 +.50 95.00 1680 ---- ---- ---- ---- 97.80 +.50 97.30 1685 ---- ---- ---- ---- 100.20 +.60 99.60 1690 ---- ---- ---- ---- 102.60 +.60 102.00 1695 ---- ---- ---- ---- 105.10 +.70 104.40 1700 ---- ---- ---- ---- 107.60 +.70 106.90 1705 ---- ---- ---- ---- 110.20 +.80 109.40 1710 ---- ---- ---- ---- 112.80 +.80 112.00 1715 ---- ---- ---- ---- 115.40 +.80 114.60 1720 ---- ---- ---- ---- 118.10 +.90 117.20 1725 ---- ---- ---- ---- 120.80 +.90 119.90 1730 ---- ---- ---- ---- 123.60 +1.00 122.60 1735 ---- ---- ---- ---- 126.40 +1.00 125.40 1740 ---- ---- ---- ---- 129.30 +1.20 128.10 1745 ---- ---- ---- ---- 132.20 +1.30 130.90 1750 ---- ---- ---- ---- 135.10 +1.30 133.80 1755 ---- ---- ---- ---- 138.10 +1.40 136.70 1760 ---- ---- ---- ---- 141.10 +1.50 139.60 1765 ---- ---- ---- ---- 144.10 +1.60 142.50 1770 ---- ---- ---- ---- 147.20 +1.70 145.50 1775 ---- ---- ---- ---- 150.30 +1.70 148.60 1780 ---- ---- ---- ---- 153.40 +1.80 151.60 1785 ---- ---- ---- ---- 156.60 +1.90 154.70 1790 ---- ---- ---- ---- 159.80 +1.90 157.90 1795 ---- ---- ---- ---- 163.10 +2.10 161.00 1800 ---- ---- ---- ---- 166.30 +2.10 164.20 1805 ---- ---- ---- ---- 169.60 +2.10 167.50 1810 ---- ---- ---- ---- 173.00 +2.20 170.80 1815 ---- ---- ---- ---- 176.30 +2.20 174.10 1820 ---- ---- ---- ---- 179.70 +2.30 177.40 1825 ---- ---- ---- ---- 183.10 +2.30 180.80 1830 ---- ---- ---- ---- 186.60 +2.40 184.20 1835 ---- ---- ---- ---- 190.00 +2.30 187.70 1840 ---- ---- ---- ---- 193.50 +2.40 191.10 1845 ---- ---- ---- ---- 197.00 +2.40 194.60 1850 ---- ---- ---- ---- 200.60 +2.40 198.20 1855 ---- ---- ---- ---- 204.10 +2.40 201.70 1860 ---- ---- ---- ---- 207.70 +2.40 205.30 1865 ---- ---- ---- ---- 211.30 +2.40 208.90 1870 ---- ---- ---- ---- 215.00 +2.50 212.50 1875 ---- ---- ---- ---- 218.60 +2.50 216.10 1880 ---- ---- ---- ---- 222.30 +2.50 219.80 1885 ---- ---- ---- ---- 226.00 +2.50 223.50 1890 ---- ---- ---- ---- 229.70 +2.50 227.20 1895 ---- ---- ---- ---- 233.50 +2.60 230.90 1900 ---- ---- ---- ---- 237.30 +2.60 234.70 1905 ---- ---- ---- ---- 241.10 +2.60 238.50 1910 ---- ---- ---- ---- 244.90 +2.60 242.30 1915 ---- ---- ---- ---- 248.70 +2.50 246.20 1920 ---- ---- ---- ---- 252.60 +2.60 250.00 1925 ---- ---- ---- ---- 256.40 +2.50 253.90 1930 ---- ---- ---- ---- 260.30 +2.50 257.80 1935 ---- ---- ---- ---- 264.30 +2.60 261.70 1940 ---- ---- ---- ---- 268.20 +2.50 265.70 1945 ---- ---- ---- ---- 272.20 +2.60 269.60 1950 ---- ---- ---- ---- 276.10 +2.50 273.60 1955 ---- ---- ---- ---- 280.10 +2.50 277.60 1960 ---- ---- ---- ---- 284.10 +2.50 281.60 1965 ---- ---- ---- ---- 288.20 +2.50 285.70 1970 ---- ---- ---- ---- 292.20 +2.50 289.70 1975 ---- ---- ---- ---- 296.30 +2.50 293.80 1980 ---- ---- ---- ---- 300.40 +2.60 297.80 1985 ---- ---- ---- ---- 304.50 +2.50 302.00 1990 ---- ---- ---- ---- 308.60 +2.50 306.10 1995 ---- ---- ---- ---- 312.70 +2.50 310.20 2000 ---- ---- ---- ---- 316.90 +2.50 314.40 2005 ---- ---- ---- ---- 321.10 +2.50 318.60 2010 ---- ---- ---- ---- 325.20 +2.40 322.80 2015 ---- ---- ---- ---- 329.40 +2.40 327.00 2020 ---- ---- ---- ---- 333.70 +2.50 331.20 2025 ---- ---- ---- ---- 337.90 +2.40 335.50 2030 ---- ---- ---- ---- 342.10 +2.40 339.70 2035 ---- ---- ---- ---- 346.40 +2.40 344.00 2040 ---- ---- ---- ---- 350.70 +2.40 348.30 2045 ---- ---- ---- ---- 355.00 +2.40 352.60 2050 ---- ---- ---- ---- 359.30 +2.40 356.90 2055 ---- ---- ---- ---- 363.60 +2.40 361.20 2060 ---- ---- ---- ---- 367.90 +2.40 365.50 2065 ---- ---- ---- ---- 372.20 +2.40 369.80 2070 ---- ---- ---- ---- 376.60 +2.40 374.20 2075 ---- ---- ---- ---- 381.00 +2.50 378.50 2080 ---- ---- ---- ---- 385.30 +2.50 382.80 2085 ---- ---- ---- ---- 389.70 +2.50 387.20 2090 ---- ---- ---- ---- 394.10 +2.60 391.50 2095 ---- ---- ---- ---- 398.50 +2.60 395.90 2100 ---- ---- ---- ---- 402.90 +2.60 400.30 2105 ---- ---- ---- ---- 407.40 +2.70 404.70 2110 ---- ---- ---- ---- 411.80 +2.70 409.10 2115 ---- ---- ---- ---- 416.30 +2.70 413.60 2120 ---- ---- ---- ---- 420.70 +2.70 418.00 2125 ---- ---- ---- ---- 425.20 +2.80 422.40 2130 ---- ---- ---- ---- 429.70 +2.80 426.90 2135 ---- ---- ---- ---- 434.20 +2.80 431.40 2140 ---- ---- ---- ---- 438.70 +2.80 435.90 2145 ---- ---- ---- ---- 443.20 +2.90 440.30 2150 ---- ---- ---- ---- 447.70 +2.90 444.80 2155 ---- ---- ---- ---- 452.20 +2.90 449.30 2160 ---- ---- ---- ---- 456.70 +2.80 453.90 2165 ---- ---- ---- ---- 461.20 +2.80 458.40 2170 ---- ---- ---- ---- 465.80 +2.90 462.90 2175 ---- ---- ---- ---- 470.30 +2.80 467.50 2180 ---- ---- ---- ---- 474.90 +2.90 472.00 2185 ---- ---- ---- ---- 479.50 +2.90 476.60 2190 ---- ---- ---- ---- 484.00 +2.90 481.10 2195 ---- ---- ---- ---- 488.60 +2.90 485.70 2200 ---- ---- ---- ---- 493.20 +2.90 490.30 2205 ---- ---- ---- ---- 497.80 +2.90 494.90 2210 ---- ---- ---- ---- 502.40 +2.90 499.50 2215 ---- ---- ---- ---- 507.00 +2.90 504.10 2220 ---- ---- ---- ---- 511.60 +2.90 508.70 2225 ---- ---- ---- ---- 516.20 +2.90 513.30 2230 ---- ---- ---- ---- 520.80 +2.90 517.90 2235 ---- ---- ---- ---- 525.50 +3.00 522.50 2240 ---- ---- ---- ---- 530.10 +2.90 527.20 2245 ---- ---- ---- ---- 534.70 +2.90 531.80 2250 ---- ---- ---- ---- 539.40 +3.00 536.40 2255 ---- ---- ---- ---- 544.00 +2.90 541.10 2260 ---- ---- ---- ---- 548.70 +2.90 545.80 2265 ---- ---- ---- ---- 553.30 +2.90 550.40 2270 ---- ---- ---- ---- 558.00 +2.90 555.10 2275 ---- ---- ---- ---- 562.70 +2.90 559.80 2280 ---- ---- ---- ---- 567.40 +3.00 564.40 2290 ---- ---- ---- ---- 576.70 +2.90 573.80 2300 ---- ---- ---- ---- 586.10 +2.90 583.20 2310 ---- ---- ---- ---- 595.60 +2.90 592.70 2320 ---- ---- ---- ---- 605.00 +2.90 602.10 2325 ---- ---- ---- ---- 609.70 +2.90 606.80 2330 ---- ---- ---- ---- 614.40 +2.80 611.60 2340 ---- ---- ---- ---- 623.90 +2.90 621.00 2350 ---- ---- ---- ---- 633.40 +2.80 630.60 2360 ---- ---- ---- ---- 642.90 +2.80 640.10 2370 ---- ---- ---- ---- 652.40 +2.80 649.60 2375 ---- ---- ---- ---- 657.20 +2.80 654.40 2380 ---- ---- ---- ---- 662.00 +2.80 659.20 2400 ---- ---- ---- ---- 681.10 +2.80 678.30 2425 ---- ---- ---- ---- 705.20 +2.80 702.40 2450 ---- ---- ---- ---- 729.30 +2.80 726.50 2475 ---- ---- ---- ---- 753.50 +2.80 750.70 2500 ---- ---- ---- ---- 777.80 +2.80 775.00 2525 ---- ---- ---- ---- 802.10 +2.70 799.40 2550 ---- ---- ---- ---- 826.60 +2.70 823.90 2575 ---- ---- ---- ---- 851.10 +2.70 848.40 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 6.20 +.20 6.00 1250 ---- ---- ---- ---- 7.60 +.30 7.30 1275 ---- ---- ---- ---- 9.20 +.30 8.90 1300 ---- ---- ---- ---- 11.00 +.30 10.70 1325 ---- ---- ---- ---- 13.20 +.30 12.90 1350 ---- ---- ---- ---- 15.60 +.20 15.40 1375 ---- ---- ---- ---- 18.40 +.20 18.20 1400 ---- ---- ---- ---- 21.60 +.20 21.40 1420 ---- ---- ---- ---- 24.50 +.20 24.30 1425 ---- ---- ---- ---- 25.20 +.10 25.10 1430 ---- ---- ---- ---- 26.00 +.10 25.90 1440 ---- ---- ---- ---- 27.60 +.10 27.50 1450 ---- ---- ---- ---- 29.30 +.10 29.20 1460 ---- ---- ---- ---- 31.10 +.10 31.00 1470 ---- ---- ---- ---- 32.90 UNCH 32.90 1475 ---- ---- ---- ---- 33.80 UNCH 33.80 1480 ---- ---- ---- ---- 34.80 UNCH 34.80 1490 ---- ---- ---- ---- 36.80 -.10 36.90 1500 ---- ---- ---- ---- 38.90 -.10 39.00 1510 ---- ---- ---- ---- 41.10 -.10 41.20 1515 ---- ---- ---- ---- 42.30 -.10 42.40 1520 ---- ---- ---- ---- 43.40 -.10 43.50 1525 ---- ---- ---- ---- 44.60 -.10 44.70 1530 ---- ---- ---- ---- 45.80 -.10 45.90 1535 ---- ---- ---- ---- 47.10 -.10 47.20 1540 ---- ---- ---- ---- 48.40 UNCH 48.40 1545 ---- ---- ---- ---- 49.70 UNCH 49.70 1550 ---- ---- ---- ---- 51.00 UNCH 51.00 1555 ---- ---- ---- ---- 52.30 -.10 52.40 1560 ---- ---- ---- ---- 53.70 UNCH 53.70 1565 ---- ---- ---- ---- 55.10 UNCH 55.10 1570 ---- ---- ---- ---- 56.60 +.10 56.50 1575 ---- ---- ---- ---- 58.10 +.10 58.00 1580 ---- ---- ---- ---- 59.60 +.10 59.50 1585 ---- ---- ---- ---- 61.10 +.10 61.00 1590 ---- ---- ---- ---- 62.70 +.20 62.50 1595 ---- ---- ---- ---- 64.30 +.20 64.10 1600 ---- ---- ---- ---- 66.00 +.30 65.70 1605 ---- ---- ---- ---- 67.60 +.30 67.30 1610 ---- ---- ---- ---- 69.30 +.30 69.00 1615 ---- ---- ---- ---- 71.10 +.40 70.70 1620 ---- ---- ---- ---- 72.90 +.40 72.50 1625 ---- ---- ---- ---- 74.70 +.40 74.30 1630 ---- ---- ---- ---- 76.60 +.50 76.10 1635 ---- ---- ---- ---- 78.50 +.50 78.00 1640 ---- ---- ---- ---- 80.40 +.50 79.90 1645 ---- ---- ---- ---- 82.40 +.60 81.80 1650 ---- ---- ---- ---- 84.40 +.60 83.80 1655 ---- ---- ---- ---- 86.40 +.60 85.80 1660 ---- ---- ---- ---- 88.50 +.60 87.90 1665 ---- ---- ---- ---- 90.60 +.60 90.00 1670 ---- ---- ---- ---- 92.80 +.60 92.20 1675 ---- ---- ---- ---- 95.00 +.70 94.30 1680 ---- ---- ---- ---- 97.20 +.60 96.60 1685 ---- ---- ---- ---- 99.50 +.60 98.90 1690 ---- ---- ---- ---- 101.80 +.60 101.20 1695 ---- ---- ---- ---- 104.20 +.70 103.50 1700 ---- ---- ---- ---- 106.60 +.70 105.90 1705 ---- ---- ---- ---- 109.00 +.60 108.40 1710 ---- ---- ---- ---- 111.50 +.70 110.80 1715 ---- ---- ---- ---- 114.00 +.70 113.30 1720 ---- ---- ---- ---- 116.50 +.60 115.90 1725 ---- ---- ---- ---- 119.10 +.60 118.50 1730 ---- ---- ---- ---- 121.70 +.60 121.10 1735 ---- ---- ---- ---- 124.40 +.70 123.70 1740 ---- ---- ---- ---- 127.10 +.70 126.40 1745 ---- ---- ---- ---- 129.80 +.70 129.10 1750 ---- ---- ---- ---- 132.60 +.80 131.80 1755 ---- ---- ---- ---- 135.40 +.80 134.60 1760 ---- ---- ---- ---- 138.30 +.90 137.40 1765 ---- ---- ---- ---- 141.20 +.90 140.30 1770 ---- ---- ---- ---- 144.10 +1.00 143.10 1775 ---- ---- ---- ---- 147.00 +.90 146.10 1780 ---- ---- ---- ---- 150.00 +1.00 149.00 1785 ---- ---- ---- ---- 153.10 +1.10 152.00 1790 ---- ---- ---- ---- 156.10 +1.10 155.00 1795 ---- ---- ---- ---- 159.20 +1.20 158.00 1800 ---- ---- ---- ---- 162.40 +1.30 161.10 1805 ---- ---- ---- ---- 165.50 +1.20 164.30 1810 ---- ---- ---- ---- 168.70 +1.30 167.40 1815 ---- ---- ---- ---- 171.90 +1.30 170.60 1820 ---- ---- ---- ---- 175.20 +1.40 173.80 1825 ---- ---- ---- ---- 178.50 +1.40 177.10 1830 ---- ---- ---- ---- 181.80 +1.40 180.40 1835 ---- ---- ---- ---- 185.20 +1.50 183.70 1840 ---- ---- ---- ---- 188.50 +1.40 187.10 1845 ---- ---- ---- ---- 192.00 +1.50 190.50 1850 ---- ---- ---- ---- 195.40 +1.40 194.00 1855 ---- ---- ---- ---- 198.90 +1.50 197.40 1860 ---- ---- ---- ---- 202.40 +1.50 200.90 1865 ---- ---- ---- ---- 205.90 +1.50 204.40 1870 ---- ---- ---- ---- 209.40 +1.40 208.00 1875 ---- ---- ---- ---- 213.00 +1.50 211.50 1880 ---- ---- ---- ---- 216.60 +1.50 215.10 1885 ---- ---- ---- ---- 220.30 +1.60 218.70 1890 ---- ---- ---- ---- 223.90 +1.60 222.30 1895 ---- ---- ---- ---- 227.60 +1.70 225.90 1900 ---- ---- ---- ---- 231.30 +1.70 229.60 1905 ---- ---- ---- ---- 235.00 +1.70 233.30 1910 ---- ---- ---- ---- 238.80 +1.70 237.10 1915 ---- ---- ---- ---- 242.50 +1.70 240.80 1920 ---- ---- ---- ---- 246.30 +1.70 244.60 1925 ---- ---- ---- ---- 250.10 +1.70 248.40 1930 ---- ---- ---- ---- 254.00 +1.80 252.20 1935 ---- ---- ---- ---- 257.80 +1.70 256.10 1940 ---- ---- ---- ---- 261.70 +1.80 259.90 1945 ---- ---- ---- ---- 265.60 +1.80 263.80 1950 ---- ---- ---- ---- 269.50 +1.80 267.70 1955 ---- ---- ---- ---- 273.50 +1.90 271.60 1960 ---- ---- ---- ---- 277.40 +1.80 275.60 1965 ---- ---- ---- ---- 281.40 +1.90 279.50 1970 ---- ---- ---- ---- 285.40 +1.90 283.50 1975 ---- ---- ---- ---- 289.40 +1.90 287.50 1980 ---- ---- ---- ---- 293.40 +1.90 291.50 1985 ---- ---- ---- ---- 297.50 +2.00 295.50 1990 ---- ---- ---- ---- 301.60 +2.10 299.50 1995 ---- ---- ---- ---- 305.60 +2.10 303.50 2000 ---- ---- ---- ---- 309.70 +2.10 307.60 2005 ---- ---- ---- ---- 313.80 +2.10 311.70 2010 ---- ---- ---- ---- 318.00 +2.20 315.80 2015 ---- ---- ---- ---- 322.10 +2.20 319.90 2020 ---- ---- ---- ---- 326.20 +2.20 324.00 2025 ---- ---- ---- ---- 330.40 +2.20 328.20 2030 ---- ---- ---- ---- 334.60 +2.20 332.40 2035 ---- ---- ---- ---- 338.80 +2.20 336.60 2040 ---- ---- ---- ---- 343.00 +2.20 340.80 2045 ---- ---- ---- ---- 347.20 +2.20 345.00 2050 ---- ---- ---- ---- 351.40 +2.20 349.20 2055 ---- ---- ---- ---- 355.70 +2.20 353.50 2060 ---- ---- ---- ---- 359.90 +2.20 357.70 2065 ---- ---- ---- ---- 364.20 +2.20 362.00 2070 ---- ---- ---- ---- 368.50 +2.20 366.30 2075 ---- ---- ---- ---- 372.80 +2.20 370.60 2080 ---- ---- ---- ---- 377.10 +2.20 374.90 2085 ---- ---- ---- ---- 381.40 +2.20 379.20 2090 ---- ---- ---- ---- 385.70 +2.20 383.50 2095 ---- ---- ---- ---- 390.10 +2.30 387.80 2100 ---- ---- ---- ---- 394.40 +2.20 392.20 2105 ---- ---- ---- ---- 398.80 +2.30 396.50 2110 ---- ---- ---- ---- 403.10 +2.20 400.90 2115 ---- ---- ---- ---- 407.50 +2.30 405.20 2120 ---- ---- ---- ---- 411.90 +2.30 409.60 2125 ---- ---- ---- ---- 416.30 +2.30 414.00 2130 ---- ---- ---- ---- 420.70 +2.30 418.40 2135 ---- ---- ---- ---- 425.10 +2.30 422.80 2140 ---- ---- ---- ---- 429.50 +2.30 427.20 2145 ---- ---- ---- ---- 434.00 +2.40 431.60 2150 ---- ---- ---- ---- 438.40 +2.40 436.00 2155 ---- ---- ---- ---- 442.90 +2.40 440.50 2160 ---- ---- ---- ---- 447.30 +2.40 444.90 2165 ---- ---- ---- ---- 451.80 +2.40 449.40 2170 ---- ---- ---- ---- 456.30 +2.40 453.90 2175 ---- ---- ---- ---- 460.80 +2.50 458.30 2180 ---- ---- ---- ---- 465.30 +2.50 462.80 2185 ---- ---- ---- ---- 469.80 +2.50 467.30 2190 ---- ---- ---- ---- 474.30 +2.50 471.80 2195 ---- ---- ---- ---- 478.80 +2.50 476.30 2200 ---- ---- ---- ---- 483.30 +2.50 480.80 2205 ---- ---- ---- ---- 487.80 +2.40 485.40 2210 ---- ---- ---- ---- 492.40 +2.50 489.90 2215 ---- ---- ---- ---- 496.90 +2.50 494.40 2220 ---- ---- ---- ---- 501.50 +2.50 499.00 2225 ---- ---- ---- ---- 506.00 +2.50 503.50 2230 ---- ---- ---- ---- 510.60 +2.50 508.10 2235 ---- ---- ---- ---- 515.20 +2.60 512.60 2240 ---- ---- ---- ---- 519.70 +2.50 517.20 2245 ---- ---- ---- ---- 524.30 +2.50 521.80 2250 ---- ---- ---- ---- 528.90 +2.50 526.40 2255 ---- ---- ---- ---- 533.50 +2.50 531.00 2260 ---- ---- ---- ---- 538.10 +2.50 535.60 2265 ---- ---- ---- ---- 542.70 +2.50 540.20 2270 ---- ---- ---- ---- 547.30 +2.50 544.80 2275 ---- ---- ---- ---- 552.00 +2.60 549.40 2280 ---- ---- ---- ---- 556.60 +2.50 554.10 2285 ---- ---- ---- ---- 561.20 +2.50 558.70 2290 ---- ---- ---- ---- 565.90 +2.60 563.30 2300 ---- ---- ---- ---- 575.20 +2.60 572.60 2310 ---- ---- ---- ---- 584.50 +2.60 581.90 2320 ---- ---- ---- ---- 593.80 +2.50 591.30 2325 ---- ---- ---- ---- 598.50 +2.50 596.00 2330 ---- ---- ---- ---- 603.20 +2.50 600.70 2340 ---- ---- ---- ---- 612.60 +2.60 610.00 2350 ---- ---- ---- ---- 622.00 +2.60 619.40 2360 ---- ---- ---- ---- 631.40 +2.50 628.90 2370 ---- ---- ---- ---- 640.90 +2.60 638.30 2375 ---- ---- ---- ---- 645.60 +2.60 643.00 2380 ---- ---- ---- ---- 650.30 +2.50 647.80 2400 ---- ---- ---- ---- 669.30 +2.50 666.80 2425 ---- ---- ---- ---- 693.10 +2.50 690.60 2450 ---- ---- ---- ---- 717.10 +2.60 714.50 2475 ---- ---- ---- ---- 741.10 +2.60 738.50 2500 ---- ---- ---- ---- 765.20 +2.50 762.70 2525 ---- ---- ---- ---- 789.40 +2.50 786.90 2550 ---- ---- ---- ---- 813.70 +2.60 811.10 2575 ---- ---- ---- ---- 838.00 +2.50 835.50 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 2.50 -.10 2.60 2 1025 ---- ---- ---- ---- 3.00 -.10 3.10 1050 ---- ---- ---- ---- 3.50 -.20 3.70 1075 ---- ---- ---- ---- 4.10 -.20 4.30 1080 ---- ---- ---- ---- 4.30 -.10 4.40 1090 ---- ---- ---- ---- 4.50 -.20 4.70 1100 ---- ---- ---- ---- 4.80 -.20 5.00 1110 ---- ---- ---- ---- 5.10 -.20 5.30 1120 ---- ---- ---- ---- 5.40 -.20 5.60 1125 ---- ---- ---- ---- 5.60 -.20 5.80 1130 ---- ---- ---- ---- 5.80 -.10 5.90 1140 ---- ---- ---- ---- 6.10 -.20 6.30 1150 ---- ---- ---- ---- 6.50 -.10 6.60 1160 ---- ---- ---- ---- 6.90 -.10 7.00 1170 ---- ---- ---- ---- 7.30 -.10 7.40 1175 ---- ---- ---- ---- 7.50 -.20 7.70 1180 ---- ---- ---- ---- 7.70 -.20 7.90 1185 ---- ---- ---- ---- 7.90 -.20 8.10 1190 ---- ---- ---- ---- 8.20 -.10 8.30 1195 ---- ---- ---- ---- 8.40 -.10 8.50 1200 ---- ---- ---- ---- 8.60 -.20 8.80 1205 ---- ---- ---- ---- 8.90 -.10 9.00 1210 ---- ---- ---- ---- 9.10 -.20 9.30 1215 ---- ---- ---- ---- 9.40 -.10 9.50 1220 ---- ---- ---- ---- 9.70 -.10 9.80 1225 ---- ---- ---- ---- 9.90 -.20 10.10 1230 ---- ---- ---- ---- 10.20 -.10 10.30 1235 ---- ---- ---- ---- 10.50 -.10 10.60 1240 ---- ---- ---- ---- 10.80 -.10 10.90 1245 ---- ---- ---- ---- 11.10 -.10 11.20 1250 ---- ---- ---- ---- 11.40 -.10 11.50 120 1255 ---- ---- ---- ---- 11.70 -.10 11.80 1260 ---- ---- ---- ---- 12.00 -.10 12.10 1265 ---- ---- ---- ---- 12.30 -.10 12.40 1270 ---- ---- ---- ---- 12.60 -.10 12.70 1275 ---- ---- ---- ---- 13.00 -.10 13.10 1280 ---- ---- ---- ---- 13.30 -.10 13.40 1285 ---- ---- ---- ---- 13.70 UNCH 13.70 1290 ---- ---- ---- ---- 14.00 -.10 14.10 1295 ---- ---- ---- ---- 14.40 -.10 14.50 1300 ---- ---- ---- ---- 14.80 UNCH 14.80 1 1305 ---- ---- ---- ---- 15.20 UNCH 15.20 1310 ---- ---- ---- ---- 15.60 UNCH 15.60 1315 ---- ---- ---- ---- 16.00 UNCH 16.00 1320 ---- ---- ---- ---- 16.40 UNCH 16.40 1325 ---- ---- ---- ---- 16.80 -.10 16.90 1 1330 ---- ---- ---- ---- 17.30 UNCH 17.30 1335 ---- ---- ---- ---- 17.70 UNCH 17.70 1340 ---- ---- ---- ---- 18.20 UNCH 18.20 1345 ---- ---- ---- ---- 18.60 -.10 18.70 1350 ---- ---- ---- ---- 19.10 UNCH 19.10 1355 ---- ---- ---- ---- 19.60 UNCH 19.60 1360 ---- ---- ---- ---- 20.20 +.10 20.10 1365 ---- ---- ---- ---- 20.70 UNCH 20.70 1370 ---- ---- ---- ---- 21.20 UNCH 21.20 1375 ---- ---- ---- ---- 21.80 UNCH 21.80 1380 ---- ---- ---- ---- 22.40 +.10 22.30 1385 ---- ---- ---- ---- 23.00 +.10 22.90 1390 ---- ---- ---- ---- 23.60 +.10 23.50 1395 ---- ---- ---- ---- 24.20 +.10 24.10 1400 ---- ---- ---- ---- 24.90 +.20 24.70 82 1405 ---- ---- ---- ---- 25.50 +.10 25.40 1410 ---- ---- ---- ---- 26.20 +.10 26.10 1415 ---- ---- ---- ---- 26.90 +.20 26.70 1420 ---- ---- ---- ---- 27.60 +.20 27.40 1425 ---- ---- ---- ---- 28.40 +.20 28.20 1430 ---- ---- ---- ---- 29.10 +.20 28.90 1435 ---- ---- ---- ---- 29.90 +.20 29.70 1440 ---- ---- ---- ---- 30.70 +.20 30.50 1445 ---- ---- ---- ---- 31.50 +.20 31.30 1450 ---- ---- ---- ---- 32.40 +.30 32.10 151 1455 ---- ---- ---- ---- 33.30 +.30 33.00 1460 ---- ---- ---- ---- 34.20 +.40 33.80 1465 ---- ---- ---- ---- 35.10 +.40 34.70 1470 ---- ---- ---- ---- 36.00 +.40 35.60 1475 ---- ---- ---- ---- 37.00 +.40 36.60 1480 ---- ---- ---- ---- 38.00 +.40 37.60 1485 ---- ---- ---- ---- 39.00 +.40 38.60 1490 ---- ---- ---- ---- 40.10 +.50 39.60 1495 ---- ---- ---- ---- 41.10 +.50 40.60 1500 ---- ---- ---- ---- 42.20 +.50 41.70 310 1505 ---- ---- ---- ---- 43.40 +.60 42.80 1510 ---- ---- ---- ---- 44.50 +.60 43.90 1515 ---- ---- ---- ---- 45.70 +.60 45.10 1520 ---- ---- ---- ---- 46.90 +.60 46.30 1525 ---- ---- ---- ---- 48.20 +.70 47.50 1530 ---- ---- ---- ---- 49.40 +.60 48.80 1535 ---- ---- ---- ---- 50.70 +.70 50.00 1540 ---- ---- ---- ---- 52.10 +.80 51.30 1545 ---- ---- ---- ---- 53.50 +.80 52.70 1550 ---- ---- ---- ---- 54.90 +.80 54.10 182 1555 ---- ---- ---- ---- 56.30 +.80 55.50 1560 ---- ---- ---- ---- 57.80 +.90 56.90 1565 ---- ---- ---- ---- 59.30 +.90 58.40 1570 ---- ---- ---- ---- 60.80 +.90 59.90 1575 ---- ---- ---- ---- 62.40 +1.00 61.40 1580 ---- ---- ---- ---- 64.00 +1.00 63.00 1585 ---- ---- ---- ---- 65.60 +1.00 64.60 1590 ---- ---- ---- ---- 67.30 +1.10 66.20 1595 ---- ---- ---- ---- 69.00 +1.10 67.90 1600 ---- ---- ---- ---- 70.70 +1.10 69.60 20 1605 ---- ---- ---- ---- 72.50 +1.10 71.40 1610 ---- ---- ---- ---- 74.30 +1.20 73.10 1615 ---- ---- ---- ---- 76.10 +1.10 75.00 1620 ---- ---- ---- ---- 78.00 +1.20 76.80 1625 ---- ---- ---- ---- 79.90 +1.20 78.70 10 1630 ---- ---- ---- ---- 81.90 +1.30 80.60 1635 ---- ---- ---- ---- 83.90 +1.30 82.60 1640 ---- ---- ---- ---- 85.90 +1.30 84.60 1645 ---- ---- ---- ---- 88.00 +1.40 86.60 1650 ---- ---- ---- ---- 90.10 +1.40 88.70 1655 ---- ---- ---- ---- 92.20 +1.40 90.80 1660 ---- ---- ---- ---- 94.40 +1.40 93.00 1665 ---- ---- ---- ---- 96.60 +1.40 95.20 1670 ---- ---- ---- ---- 98.90 +1.50 97.40 1675 ---- ---- ---- ---- 101.20 +1.50 99.70 1680 ---- ---- ---- ---- 103.50 +1.50 102.00 1685 ---- ---- ---- ---- 105.80 +1.50 104.30 1690 ---- ---- ---- ---- 108.20 +1.50 106.70 1695 ---- ---- ---- ---- 110.70 +1.60 109.10 1700 ---- ---- ---- ---- 113.10 +1.60 111.50 235 1705 ---- ---- ---- ---- 115.60 +1.60 114.00 1710 ---- ---- ---- ---- 118.20 +1.70 116.50 1715 ---- ---- ---- ---- 120.70 +1.60 119.10 1720 ---- ---- ---- ---- 123.40 +1.70 121.70 1725 ---- ---- 121.50A 121.50A 126.00 +1.70 124.30 1730 ---- ---- ---- ---- 128.70 +1.80 126.90 1735 ---- ---- ---- ---- 131.40 +1.80 129.60 1740 ---- ---- ---- ---- 134.10 +1.70 132.40 6 1745 ---- ---- ---- ---- 136.90 +1.80 135.10 1750 ---- ---- ---- ---- 139.70 +1.80 137.90 250 1755 ---- ---- ---- ---- 142.60 +1.90 140.70 1760 ---- ---- ---- ---- 145.50 +1.90 143.60 1765 ---- ---- ---- ---- 148.40 +1.90 146.50 1770 ---- ---- ---- ---- 151.30 +1.90 149.40 1775 ---- ---- ---- ---- 154.30 +1.90 3 152.40 46 1780 ---- ---- ---- ---- 157.30 +1.90 155.40 1785 ---- ---- ---- ---- 160.40 +2.00 158.40 1790 ---- ---- ---- ---- 163.40 +1.90 161.50 1795 ---- ---- ---- ---- 166.50 +1.90 164.60 1800 ---- ---- ---- ---- 169.70 +2.00 167.70 6 1805 ---- ---- ---- ---- 172.80 +2.00 170.80 1810 ---- ---- ---- ---- 176.00 +2.00 174.00 1815 ---- ---- ---- ---- 179.30 +2.10 177.20 1820 ---- ---- ---- ---- 182.50 +2.00 180.50 1825 ---- ---- ---- ---- 185.80 +2.10 183.70 1830 ---- ---- ---- ---- 189.10 +2.10 187.00 1835 ---- ---- ---- ---- 192.40 +2.10 190.30 1 1840 ---- ---- ---- ---- 195.80 +2.10 193.70 1845 ---- ---- ---- ---- 199.20 +2.10 197.10 1850 ---- ---- ---- ---- 202.60 +2.10 200.50 100 1855 ---- ---- ---- ---- 206.10 +2.20 203.90 1860 ---- ---- ---- ---- 209.50 +2.10 207.40 1865 ---- ---- ---- ---- 213.00 +2.20 210.80 1870 ---- ---- ---- ---- 216.50 +2.20 214.30 1875 ---- ---- ---- ---- 220.10 +2.20 217.90 1880 ---- ---- ---- ---- 223.60 +2.20 221.40 1885 ---- ---- ---- ---- 227.20 +2.20 225.00 1890 ---- ---- ---- ---- 230.80 +2.20 228.60 1895 ---- ---- ---- ---- 234.50 +2.30 232.20 1900 ---- ---- ---- ---- 238.10 +2.20 235.90 1905 ---- ---- ---- ---- 241.80 +2.30 239.50 1910 ---- ---- ---- ---- 245.50 +2.30 243.20 1915 ---- ---- ---- ---- 249.30 +2.40 246.90 1920 ---- ---- ---- ---- 253.00 +2.30 250.70 1925 ---- ---- ---- ---- 256.80 +2.40 254.40 1930 ---- ---- ---- ---- 260.50 +2.30 258.20 1935 ---- ---- ---- ---- 264.40 +2.40 262.00 1940 ---- ---- ---- ---- 268.20 +2.40 265.80 1945 ---- ---- ---- ---- 272.00 +2.40 269.60 1950 ---- ---- ---- ---- 275.90 +2.40 273.50 1955 ---- ---- ---- ---- 279.80 +2.50 277.30 1960 ---- ---- ---- ---- 283.70 +2.50 281.20 1965 ---- ---- ---- ---- 287.60 +2.50 285.10 1970 ---- ---- ---- ---- 291.50 +2.40 289.10 1975 ---- ---- ---- ---- 295.50 +2.50 293.00 1980 ---- ---- ---- ---- 299.40 +2.50 296.90 1985 ---- ---- ---- ---- 303.40 +2.50 300.90 1990 ---- ---- ---- ---- 307.40 +2.50 304.90 1995 ---- ---- ---- ---- 311.40 +2.50 308.90 2000 ---- ---- ---- ---- 315.40 +2.50 312.90 2005 ---- ---- ---- ---- 319.50 +2.60 316.90 2010 ---- ---- ---- ---- 323.50 +2.50 321.00 2015 ---- ---- ---- ---- 327.60 +2.60 325.00 2020 ---- ---- ---- ---- 331.70 +2.60 329.10 2025 ---- ---- ---- ---- 335.80 +2.60 333.20 2030 ---- ---- ---- ---- 339.90 +2.60 337.30 2035 ---- ---- ---- ---- 344.10 +2.70 341.40 2040 ---- ---- ---- ---- 348.20 +2.60 345.60 2045 ---- ---- ---- ---- 352.40 +2.70 349.70 2050 ---- ---- ---- ---- 356.50 +2.70 353.80 2055 ---- ---- ---- ---- 360.70 +2.70 358.00 2060 ---- ---- ---- ---- 364.90 +2.70 362.20 2065 ---- ---- ---- ---- 369.10 +2.70 366.40 2070 ---- ---- ---- ---- 373.30 +2.70 370.60 2075 ---- ---- ---- ---- 377.60 +2.80 374.80 2080 ---- ---- ---- ---- 381.80 +2.70 379.10 2085 ---- ---- ---- ---- 386.10 +2.80 383.30 2090 ---- ---- ---- ---- 390.40 +2.80 387.60 2095 ---- ---- ---- ---- 394.60 +2.80 391.80 2100 ---- ---- ---- ---- 398.90 +2.80 396.10 2105 ---- ---- ---- ---- 403.20 +2.80 400.40 2110 ---- ---- ---- ---- 407.60 +2.90 404.70 2115 ---- ---- ---- ---- 411.90 +2.90 409.00 2120 ---- ---- ---- ---- 416.20 +2.90 413.30 2125 ---- ---- ---- ---- 420.60 +2.90 417.70 2130 ---- ---- ---- ---- 424.90 +2.90 422.00 2135 ---- ---- ---- ---- 429.30 +2.90 426.40 2140 ---- ---- ---- ---- 433.70 +3.00 430.70 2145 ---- ---- ---- ---- 438.10 +3.00 435.10 2150 ---- ---- ---- ---- 442.50 +3.00 439.50 2155 ---- ---- ---- ---- 446.90 +3.00 443.90 2160 ---- ---- ---- ---- 451.30 +3.00 448.30 2165 ---- ---- ---- ---- 455.80 +3.10 452.70 2170 ---- ---- ---- ---- 460.20 +3.00 457.20 2175 ---- ---- ---- ---- 464.70 +3.10 461.60 2180 ---- ---- ---- ---- 469.10 +3.10 466.00 2185 ---- ---- ---- ---- 473.60 +3.10 470.50 2190 ---- ---- ---- ---- 478.00 +3.10 474.90 2195 ---- ---- ---- ---- 482.50 +3.10 479.40 2200 ---- ---- ---- ---- 487.00 +3.10 483.90 2205 ---- ---- ---- ---- 491.50 +3.10 488.40 2210 ---- ---- ---- ---- 496.00 +3.10 492.90 2215 ---- ---- ---- ---- 500.50 +3.10 497.40 2220 ---- ---- ---- ---- 505.10 +3.20 501.90 2225 ---- ---- ---- ---- 509.60 +3.20 506.40 2230 ---- ---- ---- ---- 514.10 +3.20 510.90 2235 ---- ---- ---- ---- 518.70 +3.20 515.50 2240 ---- ---- ---- ---- 523.20 +3.20 520.00 2245 ---- ---- ---- ---- 527.80 +3.30 524.50 2250 ---- ---- ---- ---- 532.40 +3.30 529.10 2255 ---- ---- ---- ---- 536.90 +3.20 533.70 2260 ---- ---- ---- ---- 541.50 +3.30 538.20 2265 ---- ---- ---- ---- 546.10 +3.30 542.80 2270 ---- ---- ---- ---- 550.70 +3.30 547.40 2275 ---- ---- ---- ---- 555.30 +3.30 552.00 2280 ---- ---- ---- ---- 559.90 +3.30 556.60 2285 ---- ---- ---- ---- 564.50 +3.30 561.20 2290 ---- ---- ---- ---- 569.10 +3.30 565.80 2295 ---- ---- ---- ---- 573.70 +3.30 570.40 2300 ---- ---- ---- ---- 578.40 +3.40 575.00 2305 ---- ---- ---- ---- 583.00 +3.40 579.60 2310 ---- ---- ---- ---- 587.60 +3.30 584.30 2315 ---- ---- ---- ---- 592.30 +3.40 588.90 2320 ---- ---- ---- ---- 596.90 +3.40 593.50 2325 ---- ---- ---- ---- 601.60 +3.40 598.20 2330 ---- ---- ---- ---- 606.20 +3.40 602.80 2335 ---- ---- ---- ---- 610.90 +3.40 607.50 2340 ---- ---- ---- ---- 615.60 +3.40 612.20 2345 ---- ---- ---- ---- 620.20 +3.40 616.80 2350 ---- ---- ---- ---- 624.90 +3.40 621.50 2360 ---- ---- ---- ---- 634.30 +3.40 630.90 2370 ---- ---- ---- ---- 643.70 +3.50 640.20 2375 ---- ---- ---- ---- 648.40 +3.50 644.90 2380 ---- ---- ---- ---- 653.10 +3.40 649.70 2390 ---- ---- ---- ---- 662.50 +3.40 659.10 2400 ---- ---- ---- ---- 672.00 +3.50 668.50 2410 ---- ---- ---- ---- 681.40 +3.40 678.00 2420 ---- ---- ---- ---- 690.90 +3.50 687.40 2425 ---- ---- ---- ---- 695.60 +3.40 692.20 2430 ---- ---- ---- ---- 700.40 +3.50 696.90 2440 ---- ---- ---- ---- 709.90 +3.50 706.40 2450 ---- ---- ---- ---- 719.40 +3.40 716.00 2475 ---- ---- ---- ---- 743.20 +3.40 739.80 2490 ---- ---- ---- ---- 757.60 +3.40 754.20 2500 ---- ---- ---- ---- 767.20 +3.40 763.80 2525 ---- ---- ---- ---- 791.20 +3.30 787.90 2550 ---- ---- ---- ---- 815.30 +3.30 812.00 2575 ---- ---- ---- ---- 839.40 +3.20 836.20 2600 ---- ---- ---- ---- 863.70 +3.20 860.50 2625 ---- ---- ---- ---- 888.00 +3.10 884.90 2650 ---- ---- ---- ---- 912.30 +3.00 909.30 2700 ---- ---- ---- ---- 961.30 +2.90 958.40 2750 ---- ---- ---- ---- 1010.50 +2.80 1007.70 2800 ---- ---- ---- ---- 1060.00 +2.70 1057.30 3000 ---- ---- ---- ---- 1259.60 +2.50 1257.10 900 ---- ---- ---- ---- 1.20 -.10 1.30 925 ---- ---- ---- ---- 1.50 -.10 1.60 950 ---- ---- ---- ---- 1.80 -.10 1.90 975 ---- ---- ---- ---- 2.10 -.10 2.20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 6.60 +.10 6.50 1275 ---- ---- ---- ---- 8.30 +.10 8.20 1300 ---- ---- ---- ---- 10.30 +.20 10.10 1325 ---- ---- ---- ---- 12.60 +.20 12.40 1350 ---- ---- ---- ---- 15.30 +.20 15.10 1375 ---- ---- ---- ---- 18.40 +.20 18.20 1400 ---- ---- ---- ---- 22.00 +.20 21.80 1425 ---- ---- ---- ---- 26.00 +.10 25.90 1430 ---- ---- ---- ---- 26.90 +.20 26.70 1440 ---- ---- ---- ---- 28.70 +.10 28.60 1450 ---- ---- ---- ---- 30.60 +.10 30.50 1460 ---- ---- ---- ---- 32.60 +.10 32.50 1470 ---- ---- ---- ---- 34.70 +.20 34.50 1475 ---- ---- ---- ---- 35.80 +.20 35.60 1480 ---- ---- ---- ---- 36.80 +.10 36.70 1490 ---- ---- ---- ---- 39.10 +.10 39.00 1500 ---- ---- ---- ---- 41.50 +.20 41.30 1510 ---- ---- ---- ---- 43.90 +.10 43.80 1520 ---- ---- ---- ---- 46.50 +.20 46.30 1525 ---- ---- ---- ---- 47.80 +.10 47.70 1530 ---- ---- ---- ---- 49.10 +.10 49.00 1535 ---- ---- ---- ---- 50.50 +.10 50.40 1540 ---- ---- ---- ---- 51.90 +.10 51.80 1545 ---- ---- ---- ---- 53.30 +.10 53.20 1550 ---- ---- ---- ---- 54.80 +.20 54.60 1555 ---- ---- ---- ---- 56.20 +.10 56.10 1560 ---- ---- ---- ---- 57.70 +.10 57.60 1565 ---- ---- ---- ---- 59.30 +.20 59.10 1570 ---- ---- ---- ---- 60.80 +.10 60.70 1575 ---- ---- ---- ---- 62.40 +.20 62.20 1580 ---- ---- ---- ---- 64.00 +.20 63.80 1585 ---- ---- ---- ---- 65.60 +.10 65.50 1590 ---- ---- ---- ---- 67.30 +.20 67.10 1595 ---- ---- ---- ---- 69.00 +.20 68.80 1600 ---- ---- ---- ---- 70.70 +.20 70.50 1605 ---- ---- ---- ---- 72.40 +.10 72.30 1610 ---- ---- ---- ---- 74.20 +.20 74.00 1615 ---- ---- ---- ---- 76.00 +.20 75.80 1620 ---- ---- ---- ---- 77.90 +.30 77.60 1625 ---- ---- ---- ---- 79.70 +.20 79.50 1630 ---- ---- ---- ---- 81.60 +.20 81.40 1635 ---- ---- ---- ---- 83.50 +.20 83.30 1640 ---- ---- ---- ---- 85.50 +.30 85.20 1645 ---- ---- ---- ---- 87.50 +.30 87.20 1650 ---- ---- ---- ---- 89.50 +.40 89.10 1655 ---- ---- ---- ---- 91.50 +.30 91.20 1660 ---- ---- ---- ---- 93.60 +.40 93.20 1665 ---- ---- ---- ---- 95.70 +.40 95.30 1670 ---- ---- ---- ---- 97.80 +.40 97.40 1675 ---- ---- ---- ---- 99.90 +.40 99.50 1680 ---- ---- ---- ---- 102.10 +.40 101.70 1685 ---- ---- ---- ---- 104.40 +.50 103.90 1690 ---- ---- ---- ---- 106.60 +.50 106.10 1695 ---- ---- ---- ---- 108.90 +.50 108.40 1700 ---- ---- ---- ---- 111.20 +.50 110.70 1705 ---- ---- ---- ---- 113.60 +.60 113.00 1710 ---- ---- ---- ---- 116.00 +.60 115.40 1715 ---- ---- ---- ---- 118.40 +.60 117.80 1720 ---- ---- ---- ---- 120.80 +.60 120.20 1725 ---- ---- ---- ---- 123.30 +.60 122.70 1730 ---- ---- ---- ---- 125.80 +.60 125.20 1735 ---- ---- ---- ---- 128.40 +.70 127.70 1740 ---- ---- ---- ---- 131.00 +.70 130.30 1745 ---- ---- ---- ---- 133.60 +.70 132.90 1750 ---- ---- ---- ---- 136.30 +.80 135.50 1755 ---- ---- ---- ---- 139.00 +.80 138.20 1760 ---- ---- ---- ---- 141.70 +.80 140.90 1765 ---- ---- ---- ---- 144.50 +.80 143.70 1770 ---- ---- ---- ---- 147.30 +.80 146.50 1775 ---- ---- ---- ---- 150.10 +.80 149.30 1780 ---- ---- ---- ---- 153.00 +.90 152.10 1785 ---- ---- ---- ---- 155.90 +.90 155.00 1790 ---- ---- ---- ---- 158.90 +1.00 157.90 1795 ---- ---- ---- ---- 161.80 +.90 160.90 1800 ---- ---- ---- ---- 164.90 +1.00 163.90 1805 ---- ---- ---- ---- 167.90 +1.00 166.90 1810 ---- ---- ---- ---- 171.00 +1.10 169.90 1815 ---- ---- ---- ---- 174.10 +1.10 173.00 1820 ---- ---- ---- ---- 177.20 +1.00 176.20 1825 ---- ---- ---- ---- 180.40 +1.10 179.30 1830 ---- ---- ---- ---- 183.60 +1.10 182.50 1835 ---- ---- ---- ---- 186.90 +1.20 185.70 1840 ---- ---- ---- ---- 190.10 +1.20 188.90 1845 ---- ---- ---- ---- 193.40 +1.20 192.20 1850 ---- ---- ---- ---- 196.70 +1.20 195.50 1855 ---- ---- ---- ---- 200.10 +1.30 198.80 1860 ---- ---- ---- ---- 203.50 +1.30 202.20 1865 ---- ---- ---- ---- 206.90 +1.30 205.60 1870 ---- ---- ---- ---- 210.30 +1.30 209.00 1875 ---- ---- ---- ---- 213.80 +1.40 212.40 1880 ---- ---- ---- ---- 217.30 +1.40 215.90 1885 ---- ---- ---- ---- 220.80 +1.50 219.30 1890 ---- ---- ---- ---- 224.30 +1.40 222.90 1895 ---- ---- ---- ---- 227.90 +1.50 226.40 1900 ---- ---- ---- ---- 231.50 +1.60 229.90 1905 ---- ---- ---- ---- 235.10 +1.60 233.50 1910 ---- ---- ---- ---- 238.70 +1.60 237.10 1915 ---- ---- ---- ---- 242.40 +1.70 240.70 1920 ---- ---- ---- ---- 246.00 +1.60 244.40 1925 ---- ---- ---- ---- 249.70 +1.60 248.10 1930 ---- ---- ---- ---- 253.50 +1.70 251.80 1935 ---- ---- ---- ---- 257.20 +1.70 255.50 1940 ---- ---- ---- ---- 261.00 +1.80 259.20 1945 ---- ---- ---- ---- 264.70 +1.70 263.00 1950 ---- ---- ---- ---- 268.50 +1.80 266.70 1955 ---- ---- ---- ---- 272.40 +1.90 270.50 1960 ---- ---- ---- ---- 276.20 +1.80 274.40 1965 ---- ---- ---- ---- 280.00 +1.80 278.20 1970 ---- ---- ---- ---- 283.90 +1.90 282.00 1975 ---- ---- ---- ---- 287.80 +1.90 285.90 1980 ---- ---- ---- ---- 291.70 +1.90 289.80 1985 ---- ---- ---- ---- 295.60 +1.90 293.70 1990 ---- ---- ---- ---- 299.60 +2.00 297.60 1995 ---- ---- ---- ---- 303.50 +1.90 301.60 2000 ---- ---- ---- ---- 307.50 +2.00 305.50 2005 ---- ---- ---- ---- 311.50 +2.00 309.50 2010 ---- ---- ---- ---- 315.50 +2.00 313.50 2015 ---- ---- ---- ---- 319.50 +2.00 317.50 2020 ---- ---- ---- ---- 323.60 +2.10 321.50 2025 ---- ---- ---- ---- 327.60 +2.10 325.50 2030 ---- ---- ---- ---- 331.70 +2.10 329.60 2035 ---- ---- ---- ---- 335.70 +2.10 333.60 2040 ---- ---- ---- ---- 339.80 +2.10 337.70 2045 ---- ---- ---- ---- 343.90 +2.10 341.80 2050 ---- ---- ---- ---- 348.00 +2.10 345.90 2055 ---- ---- ---- ---- 352.20 +2.20 350.00 2060 ---- ---- ---- ---- 356.30 +2.20 354.10 2065 ---- ---- ---- ---- 360.40 +2.20 358.20 2070 ---- ---- ---- ---- 364.60 +2.20 362.40 2075 ---- ---- ---- ---- 368.80 +2.30 366.50 2080 ---- ---- ---- ---- 372.90 +2.20 370.70 2085 ---- ---- ---- ---- 377.10 +2.20 374.90 2090 ---- ---- ---- ---- 381.30 +2.20 379.10 2095 ---- ---- ---- ---- 385.60 +2.30 383.30 2100 ---- ---- ---- ---- 389.80 +2.30 387.50 2105 ---- ---- ---- ---- 394.00 +2.20 391.80 2110 ---- ---- ---- ---- 398.30 +2.30 396.00 2115 ---- ---- ---- ---- 402.50 +2.30 400.20 2120 ---- ---- ---- ---- 406.80 +2.30 404.50 2125 ---- ---- ---- ---- 411.10 +2.30 408.80 2130 ---- ---- ---- ---- 415.40 +2.30 413.10 2135 ---- ---- ---- ---- 419.70 +2.30 417.40 2140 ---- ---- ---- ---- 424.00 +2.30 421.70 2145 ---- ---- ---- ---- 428.30 +2.30 426.00 2150 ---- ---- ---- ---- 432.60 +2.30 430.30 2155 ---- ---- ---- ---- 437.00 +2.30 434.70 2160 ---- ---- ---- ---- 441.30 +2.30 439.00 2165 ---- ---- ---- ---- 445.70 +2.30 443.40 2170 ---- ---- ---- ---- 450.00 +2.30 447.70 2175 ---- ---- ---- ---- 454.40 +2.30 452.10 2180 ---- ---- ---- ---- 458.80 +2.30 456.50 2185 ---- ---- ---- ---- 463.20 +2.30 460.90 2190 ---- ---- ---- ---- 467.60 +2.30 465.30 2195 ---- ---- ---- ---- 472.00 +2.30 469.70 2200 ---- ---- ---- ---- 476.40 +2.30 474.10 2210 ---- ---- ---- ---- 485.30 +2.30 483.00 2220 ---- ---- ---- ---- 494.20 +2.30 491.90 2225 ---- ---- ---- ---- 498.70 +2.40 496.30 2230 ---- ---- ---- ---- 503.10 +2.30 500.80 2240 ---- ---- ---- ---- 512.10 +2.30 509.80 2250 ---- ---- ---- ---- 521.10 +2.30 518.80 2260 ---- ---- ---- ---- 530.10 +2.30 527.80 2270 ---- ---- ---- ---- 539.20 +2.40 536.80 2275 ---- ---- ---- ---- 543.70 +2.30 541.40 2280 ---- ---- ---- ---- 548.20 +2.30 545.90 2290 ---- ---- ---- ---- 557.30 +2.30 555.00 2300 ---- ---- ---- ---- 566.50 +2.40 564.10 2325 ---- ---- ---- ---- 589.40 +2.30 587.10 2350 ---- ---- ---- ---- 612.50 +2.30 610.20 2375 ---- ---- ---- ---- 635.80 +2.40 633.40 2400 ---- ---- ---- ---- 659.20 +2.40 656.80 2425 ---- ---- ---- ---- 682.70 +2.40 680.30 2450 ---- ---- ---- ---- 706.30 +2.40 703.90 2475 ---- ---- ---- ---- 730.00 +2.40 727.60 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 8.00 +.40 7.60 1275 ---- ---- ---- ---- 9.80 +.40 9.40 1300 ---- ---- ---- ---- 12.00 +.40 11.60 1325 ---- ---- ---- ---- 14.50 +.40 14.10 1350 ---- ---- ---- ---- 17.40 +.40 17.00 1375 ---- ---- ---- ---- 20.80 +.40 20.40 1400 ---- ---- ---- ---- 24.60 +.50 24.10 1425 ---- ---- ---- ---- 28.80 +.40 28.40 1430 ---- ---- ---- ---- 29.70 +.30 29.40 1440 ---- ---- ---- ---- 31.60 +.30 31.30 1450 ---- ---- ---- ---- 33.60 +.40 33.20 1460 ---- ---- ---- ---- 35.70 +.40 35.30 1470 ---- ---- ---- ---- 37.80 +.30 37.50 1475 ---- ---- ---- ---- 38.90 +.30 38.60 1480 ---- ---- ---- ---- 40.10 +.40 39.70 1490 ---- ---- ---- ---- 42.40 +.30 42.10 1500 ---- ---- ---- ---- 44.80 +.30 44.50 1510 ---- ---- ---- ---- 47.30 +.20 47.10 1520 ---- ---- ---- ---- 50.00 +.30 49.70 1525 ---- ---- ---- ---- 51.30 +.20 51.10 1530 ---- ---- ---- ---- 52.70 +.30 52.40 1535 ---- ---- ---- ---- 54.10 +.20 53.90 1540 ---- ---- ---- ---- 55.50 +.20 55.30 1545 ---- ---- ---- ---- 56.90 +.20 56.70 1550 ---- ---- ---- ---- 58.40 +.20 58.20 1555 ---- ---- ---- ---- 59.90 +.20 59.70 1560 ---- ---- ---- ---- 61.40 +.10 61.30 1565 ---- ---- ---- ---- 63.00 +.20 62.80 1570 ---- ---- ---- ---- 64.50 +.10 64.40 1575 ---- ---- ---- ---- 66.10 +.10 66.00 1580 ---- ---- ---- ---- 67.80 +.20 67.60 1585 ---- ---- ---- ---- 69.40 +.10 69.30 1590 ---- ---- ---- ---- 71.10 +.10 71.00 1595 ---- ---- ---- ---- 72.80 +.10 72.70 1600 ---- ---- ---- ---- 74.60 +.20 74.40 1605 ---- ---- ---- ---- 76.30 +.10 76.20 1610 ---- ---- ---- ---- 78.10 +.10 78.00 1615 ---- ---- ---- ---- 80.00 +.20 79.80 1620 ---- ---- ---- ---- 81.80 +.10 81.70 1625 ---- ---- ---- ---- 83.70 +.20 83.50 1630 ---- ---- ---- ---- 85.60 +.20 85.40 1635 ---- ---- ---- ---- 87.60 +.20 87.40 1640 ---- ---- ---- ---- 89.50 +.20 89.30 1645 ---- ---- ---- ---- 91.50 +.20 91.30 1650 ---- ---- ---- ---- 93.60 +.30 93.30 1655 ---- ---- ---- ---- 95.60 +.30 95.30 1660 ---- ---- ---- ---- 97.70 +.30 97.40 1665 ---- ---- ---- ---- 99.90 +.40 99.50 1670 ---- ---- ---- ---- 102.00 +.40 101.60 1675 ---- ---- ---- ---- 104.20 +.40 103.80 1680 ---- ---- ---- ---- 106.40 +.40 106.00 1685 ---- ---- ---- ---- 108.70 +.50 108.20 1690 ---- ---- ---- ---- 111.00 +.60 110.40 1695 ---- ---- ---- ---- 113.30 +.60 112.70 1700 ---- ---- ---- ---- 115.70 +.70 115.00 1705 ---- ---- ---- ---- 118.00 +.60 117.40 1710 ---- ---- ---- ---- 120.50 +.80 119.70 1715 ---- ---- ---- ---- 122.90 +.70 122.20 1720 ---- ---- ---- ---- 125.40 +.80 124.60 1725 ---- ---- ---- ---- 127.90 +.80 127.10 1730 ---- ---- ---- ---- 130.50 +.90 129.60 1735 ---- ---- ---- ---- 133.10 +1.00 132.10 1740 ---- ---- ---- ---- 135.70 +1.00 134.70 1745 ---- ---- ---- ---- 138.30 +1.00 137.30 1750 ---- ---- ---- ---- 141.00 +1.10 139.90 1755 ---- ---- ---- ---- 143.70 +1.10 142.60 1760 ---- ---- ---- ---- 146.50 +1.20 145.30 1765 ---- ---- ---- ---- 149.20 +1.10 148.10 1770 ---- ---- ---- ---- 152.00 +1.10 150.90 1775 ---- ---- ---- ---- 154.90 +1.20 153.70 1780 ---- ---- ---- ---- 157.80 +1.30 156.50 1785 ---- ---- ---- ---- 160.70 +1.30 159.40 1790 ---- ---- ---- ---- 163.60 +1.30 162.30 1795 ---- ---- ---- ---- 166.60 +1.30 165.30 1800 ---- ---- ---- ---- 169.60 +1.30 168.30 1805 ---- ---- ---- ---- 172.60 +1.30 171.30 1810 ---- ---- ---- ---- 175.60 +1.20 174.40 1815 ---- ---- ---- ---- 178.70 +1.20 177.50 1820 ---- ---- ---- ---- 181.90 +1.30 180.60 1825 ---- ---- ---- ---- 185.00 +1.30 183.70 1830 ---- ---- ---- ---- 188.20 +1.30 186.90 1835 ---- ---- ---- ---- 191.40 +1.30 190.10 1840 ---- ---- ---- ---- 194.70 +1.40 193.30 1845 ---- ---- ---- ---- 197.90 +1.30 196.60 1850 ---- ---- ---- ---- 201.20 +1.30 199.90 1855 ---- ---- ---- ---- 204.60 +1.40 203.20 1860 ---- ---- ---- ---- 207.90 +1.30 206.60 1865 ---- ---- ---- ---- 211.30 +1.40 209.90 1870 ---- ---- ---- ---- 214.70 +1.40 213.30 1875 ---- ---- ---- ---- 218.20 +1.40 216.80 1880 ---- ---- ---- ---- 221.60 +1.40 220.20 1885 ---- ---- ---- ---- 225.10 +1.40 223.70 1890 ---- ---- ---- ---- 228.60 +1.40 227.20 1895 ---- ---- ---- ---- 232.20 +1.50 230.70 1900 ---- ---- ---- ---- 235.80 +1.60 234.20 1905 ---- ---- ---- ---- 239.30 +1.50 237.80 1910 ---- ---- ---- ---- 243.00 +1.60 241.40 1915 ---- ---- ---- ---- 246.60 +1.60 245.00 1920 ---- ---- ---- ---- 250.30 +1.70 248.60 1925 ---- ---- ---- ---- 253.90 +1.60 252.30 1930 ---- ---- ---- ---- 257.60 +1.60 256.00 1935 ---- ---- ---- ---- 261.40 +1.70 259.70 1940 ---- ---- ---- ---- 265.10 +1.70 263.40 1945 ---- ---- ---- ---- 268.90 +1.80 267.10 1950 ---- ---- ---- ---- 272.60 +1.70 270.90 1955 ---- ---- ---- ---- 276.40 +1.70 274.70 1960 ---- ---- ---- ---- 280.30 +1.80 278.50 1965 ---- ---- ---- ---- 284.10 +1.80 282.30 1970 ---- ---- ---- ---- 287.90 +1.80 286.10 1975 ---- ---- ---- ---- 291.80 +1.80 290.00 1980 ---- ---- ---- ---- 295.70 +1.80 293.90 1985 ---- ---- ---- ---- 299.60 +1.90 297.70 1990 ---- ---- ---- ---- 303.50 +1.80 301.70 1995 ---- ---- ---- ---- 307.40 +1.80 305.60 2000 ---- ---- ---- ---- 311.40 +1.90 309.50 2005 ---- ---- ---- ---- 315.40 +1.90 313.50 2010 ---- ---- ---- ---- 319.30 +1.90 317.40 2015 ---- ---- ---- ---- 323.30 +1.90 321.40 2020 ---- ---- ---- ---- 327.30 +1.90 325.40 2025 ---- ---- ---- ---- 331.40 +2.00 329.40 2030 ---- ---- ---- ---- 335.40 +2.00 333.40 2035 ---- ---- ---- ---- 339.40 +1.90 337.50 2040 ---- ---- ---- ---- 343.50 +2.00 341.50 2045 ---- ---- ---- ---- 347.60 +2.00 345.60 2050 ---- ---- ---- ---- 351.70 +2.00 349.70 2055 ---- ---- ---- ---- 355.80 +2.00 353.80 2060 ---- ---- ---- ---- 359.90 +2.00 357.90 2065 ---- ---- ---- ---- 364.00 +2.00 362.00 2070 ---- ---- ---- ---- 368.20 +2.10 366.10 2075 ---- ---- ---- ---- 372.30 +2.10 370.20 2080 ---- ---- ---- ---- 376.50 +2.10 374.40 2085 ---- ---- ---- ---- 380.70 +2.10 378.60 2090 ---- ---- ---- ---- 384.90 +2.20 382.70 2095 ---- ---- ---- ---- 389.10 +2.20 386.90 2100 ---- ---- ---- ---- 393.30 +2.20 391.10 2105 ---- ---- ---- ---- 397.50 +2.20 395.30 2110 ---- ---- ---- ---- 401.70 +2.20 399.50 2115 ---- ---- ---- ---- 406.00 +2.20 403.80 2120 ---- ---- ---- ---- 410.20 +2.20 408.00 2125 ---- ---- ---- ---- 414.50 +2.20 412.30 2130 ---- ---- ---- ---- 418.80 +2.30 416.50 2135 ---- ---- ---- ---- 423.10 +2.30 420.80 2140 ---- ---- ---- ---- 427.40 +2.30 425.10 2145 ---- ---- ---- ---- 431.70 +2.30 429.40 2150 ---- ---- ---- ---- 436.00 +2.30 433.70 2155 ---- ---- ---- ---- 440.30 +2.30 438.00 2160 ---- ---- ---- ---- 444.70 +2.40 442.30 2165 ---- ---- ---- ---- 449.00 +2.30 446.70 2170 ---- ---- ---- ---- 453.40 +2.40 451.00 2175 ---- ---- ---- ---- 457.70 +2.30 455.40 2180 ---- ---- ---- ---- 462.10 +2.40 459.70 2190 ---- ---- ---- ---- 470.90 +2.40 468.50 2200 ---- ---- ---- ---- 479.70 +2.50 477.20 2210 ---- ---- ---- ---- 488.50 +2.40 486.10 2220 ---- ---- ---- ---- 497.40 +2.50 494.90 2225 ---- ---- ---- ---- 501.80 +2.50 499.30 2230 ---- ---- ---- ---- 506.30 +2.50 503.80 2240 ---- ---- ---- ---- 515.20 +2.50 512.70 2250 ---- ---- ---- ---- 524.20 +2.50 521.70 2260 ---- ---- ---- ---- 533.20 +2.60 530.60 2275 ---- ---- ---- ---- 546.70 +2.60 544.10 2300 ---- ---- ---- ---- 569.40 +2.60 566.80 2325 ---- ---- ---- ---- 592.30 +2.70 589.60 2350 ---- ---- ---- ---- 615.30 +2.70 612.60 2375 ---- ---- ---- ---- 638.50 +2.70 635.80 2400 ---- ---- ---- ---- 661.80 +2.80 659.00 2425 ---- ---- ---- ---- 685.20 +2.80 682.40 2450 ---- ---- ---- ---- 708.70 +2.80 705.90 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 8.50 +.10 8.40 1275 ---- ---- ---- ---- 10.40 UNCH 10.40 1300 ---- ---- ---- ---- 12.70 +.10 12.60 1325 ---- ---- ---- ---- 15.30 +.10 15.20 1350 ---- ---- ---- ---- 18.30 UNCH 18.30 1375 ---- ---- ---- ---- 21.80 +.10 21.70 1400 ---- ---- ---- ---- 25.70 +.10 25.60 1425 ---- ---- ---- ---- 30.10 +.20 29.90 1440 ---- ---- ---- ---- 32.90 +.10 32.80 1450 ---- ---- ---- ---- 34.90 +.10 34.80 1460 ---- ---- ---- ---- 37.10 +.20 36.90 1470 ---- ---- ---- ---- 39.30 +.20 39.10 1475 ---- ---- ---- ---- 40.40 +.20 40.20 1480 ---- ---- ---- ---- 41.50 +.10 41.40 1490 ---- ---- ---- ---- 43.90 +.20 43.70 1500 ---- ---- ---- ---- 46.40 +.20 46.20 1510 ---- ---- ---- ---- 48.90 +.20 48.70 1520 ---- ---- ---- ---- 51.60 +.20 51.40 1525 ---- ---- ---- ---- 53.00 +.30 52.70 1530 ---- ---- ---- ---- 54.30 +.20 54.10 1540 ---- ---- ---- ---- 57.20 +.30 56.90 1545 ---- ---- ---- ---- 58.70 +.30 58.40 1550 ---- ---- ---- ---- 60.10 +.20 59.90 1555 ---- ---- ---- ---- 61.60 +.20 61.40 1560 ---- ---- ---- ---- 63.20 +.30 62.90 1565 ---- ---- ---- ---- 64.70 +.30 64.40 1570 ---- ---- ---- ---- 66.30 +.30 66.00 1575 ---- ---- ---- ---- 67.90 +.30 67.60 1580 ---- ---- ---- ---- 69.60 +.40 69.20 1585 ---- ---- ---- ---- 71.20 +.30 70.90 1590 ---- ---- ---- ---- 72.90 +.30 72.60 1595 ---- ---- ---- ---- 74.60 +.30 74.30 1600 ---- ---- ---- ---- 76.40 +.40 76.00 1605 ---- ---- ---- ---- 78.10 +.40 77.70 1610 ---- ---- ---- ---- 79.90 +.40 79.50 1615 ---- ---- ---- ---- 81.70 +.40 81.30 1620 ---- ---- ---- ---- 83.60 +.50 83.10 1625 ---- ---- ---- ---- 85.40 +.40 85.00 1630 ---- ---- ---- ---- 87.30 +.40 86.90 1635 ---- ---- ---- ---- 89.20 +.40 88.80 1640 ---- ---- ---- ---- 91.20 +.50 90.70 1645 ---- ---- ---- ---- 93.10 +.40 92.70 1650 ---- ---- ---- ---- 95.10 +.50 94.60 1655 ---- ---- ---- ---- 97.20 +.60 96.60 1660 ---- ---- ---- ---- 99.20 +.50 98.70 1665 ---- ---- ---- ---- 101.30 +.50 100.80 1670 ---- ---- ---- ---- 103.40 +.50 102.90 1675 ---- ---- ---- ---- 105.50 +.50 105.00 1680 ---- ---- ---- ---- 107.70 +.60 107.10 1685 ---- ---- ---- ---- 109.90 +.60 109.30 1690 ---- ---- ---- ---- 112.10 +.60 111.50 1695 ---- ---- ---- ---- 114.40 +.60 113.80 1700 ---- ---- ---- ---- 116.70 +.70 116.00 1705 ---- ---- ---- ---- 119.00 +.60 118.40 1710 ---- ---- ---- ---- 121.30 +.60 120.70 1715 ---- ---- ---- ---- 123.70 +.60 123.10 1720 ---- ---- ---- ---- 126.10 +.60 125.50 1725 ---- ---- ---- ---- 128.60 +.70 127.90 1730 ---- ---- ---- ---- 131.00 +.60 130.40 1735 ---- ---- ---- ---- 133.50 +.70 132.80 1740 ---- ---- ---- ---- 136.10 +.70 135.40 1745 ---- ---- ---- ---- 138.70 +.80 137.90 1750 ---- ---- ---- ---- 141.30 +.80 140.50 1755 ---- ---- ---- ---- 144.00 +.80 143.20 1760 ---- ---- ---- ---- 146.60 +.80 145.80 1765 ---- ---- ---- ---- 149.40 +.90 148.50 1770 ---- ---- ---- ---- 152.10 +.80 151.30 1775 ---- ---- ---- ---- 154.90 +.90 154.00 1780 ---- ---- ---- ---- 157.80 +1.00 156.80 1785 ---- ---- ---- ---- 160.60 +.90 159.70 1790 ---- ---- ---- ---- 163.50 +1.00 162.50 1795 ---- ---- ---- ---- 166.40 +1.00 165.40 1800 ---- ---- ---- ---- 169.40 +1.00 168.40 1805 ---- ---- ---- ---- 172.40 +1.10 171.30 1810 ---- ---- ---- ---- 175.40 +1.10 174.30 1815 ---- ---- ---- ---- 178.50 +1.10 177.40 1820 ---- ---- ---- ---- 181.60 +1.20 180.40 1825 ---- ---- ---- ---- 184.70 +1.20 183.50 1830 ---- ---- ---- ---- 187.90 +1.20 186.70 1835 ---- ---- ---- ---- 191.00 +1.20 189.80 1840 ---- ---- ---- ---- 194.30 +1.30 193.00 1845 ---- ---- ---- ---- 197.50 +1.30 196.20 1850 ---- ---- ---- ---- 200.80 +1.40 199.40 1855 ---- ---- ---- ---- 204.10 +1.40 202.70 1860 ---- ---- ---- ---- 207.40 +1.40 206.00 1865 ---- ---- ---- ---- 210.70 +1.40 209.30 1870 ---- ---- ---- ---- 214.10 +1.40 212.70 1875 ---- ---- ---- ---- 217.50 +1.40 216.10 1880 ---- ---- ---- ---- 220.90 +1.50 219.40 1885 ---- ---- ---- ---- 224.40 +1.50 222.90 1890 ---- ---- ---- ---- 227.90 +1.60 226.30 1895 ---- ---- ---- ---- 231.40 +1.60 229.80 1900 ---- ---- ---- ---- 234.90 +1.60 233.30 1905 ---- ---- ---- ---- 238.40 +1.60 236.80 1910 ---- ---- ---- ---- 242.00 +1.70 240.30 1915 ---- ---- ---- ---- 245.60 +1.70 243.90 1920 ---- ---- ---- ---- 249.20 +1.70 247.50 1925 ---- ---- ---- ---- 252.80 +1.70 251.10 1930 ---- ---- ---- ---- 256.50 +1.80 254.70 1935 ---- ---- ---- ---- 260.10 +1.70 258.40 1940 ---- ---- ---- ---- 263.80 +1.80 262.00 1945 ---- ---- ---- ---- 267.50 +1.80 265.70 1950 ---- ---- ---- ---- 271.30 +1.90 269.40 1955 ---- ---- ---- ---- 275.00 +1.80 273.20 1960 ---- ---- ---- ---- 278.80 +1.90 276.90 1965 ---- ---- ---- ---- 282.50 +1.80 280.70 1970 ---- ---- ---- ---- 286.30 +1.80 284.50 1975 ---- ---- ---- ---- 290.20 +1.90 288.30 1980 ---- ---- ---- ---- 294.00 +1.90 292.10 1985 ---- ---- ---- ---- 297.90 +2.00 295.90 1990 ---- ---- ---- ---- 301.70 +1.90 299.80 1995 ---- ---- ---- ---- 305.60 +1.90 303.70 2000 ---- ---- ---- ---- 309.50 +1.90 307.60 2005 ---- ---- ---- ---- 313.40 +1.90 311.50 2010 ---- ---- ---- ---- 317.40 +2.00 315.40 2015 ---- ---- ---- ---- 321.30 +2.00 319.30 2020 ---- ---- ---- ---- 325.30 +2.00 323.30 2025 ---- ---- ---- ---- 329.20 +2.00 327.20 2030 ---- ---- ---- ---- 333.20 +2.00 331.20 2035 ---- ---- ---- ---- 337.20 +2.00 335.20 2040 ---- ---- ---- ---- 341.30 +2.10 339.20 2045 ---- ---- ---- ---- 345.30 +2.10 343.20 2050 ---- ---- ---- ---- 349.30 +2.00 347.30 2055 ---- ---- ---- ---- 353.40 +2.10 351.30 2060 ---- ---- ---- ---- 357.50 +2.10 355.40 2065 ---- ---- ---- ---- 361.60 +2.20 359.40 2070 ---- ---- ---- ---- 365.60 +2.10 363.50 2075 ---- ---- ---- ---- 369.80 +2.20 367.60 2080 ---- ---- ---- ---- 373.90 +2.20 371.70 2085 ---- ---- ---- ---- 378.00 +2.20 375.80 2090 ---- ---- ---- ---- 382.10 +2.20 379.90 2095 ---- ---- ---- ---- 386.30 +2.20 384.10 2100 ---- ---- ---- ---- 390.50 +2.30 388.20 2105 ---- ---- ---- ---- 394.60 +2.20 392.40 2110 ---- ---- ---- ---- 398.80 +2.20 396.60 2115 ---- ---- ---- ---- 403.00 +2.20 400.80 2120 ---- ---- ---- ---- 407.20 +2.20 405.00 2125 ---- ---- ---- ---- 411.50 +2.30 409.20 2130 ---- ---- ---- ---- 415.70 +2.30 413.40 2140 ---- ---- ---- ---- 424.20 +2.30 421.90 2150 ---- ---- ---- ---- 432.70 +2.30 430.40 2160 ---- ---- ---- ---- 441.30 +2.40 438.90 2170 ---- ---- ---- ---- 449.90 +2.40 447.50 2175 ---- ---- ---- ---- 454.20 +2.40 451.80 2180 ---- ---- ---- ---- 458.50 +2.40 456.10 2190 ---- ---- ---- ---- 467.20 +2.40 464.80 2200 ---- ---- ---- ---- 475.90 +2.40 473.50 2210 ---- ---- ---- ---- 484.70 +2.50 482.20 2220 ---- ---- ---- ---- 493.50 +2.50 491.00 2225 ---- ---- ---- ---- 497.90 +2.50 495.40 2230 ---- ---- ---- ---- 502.30 +2.50 499.80 2250 ---- ---- ---- ---- 520.00 +2.50 517.50 2275 ---- ---- ---- ---- 542.30 +2.50 539.80 2300 ---- ---- ---- ---- 564.80 +2.60 562.20 2325 ---- ---- ---- ---- 587.50 +2.60 584.90 2350 ---- ---- ---- ---- 610.30 +2.60 607.70 2375 ---- ---- ---- ---- 633.30 +2.70 630.60 2400 ---- ---- ---- ---- 656.40 +2.70 653.70 2425 ---- ---- ---- ---- 679.60 +2.70 676.90 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 9.50 UNCH 9.50 1275 ---- ---- ---- ---- 11.60 UNCH 11.60 1300 ---- ---- ---- ---- 14.10 +.10 14.00 1325 ---- ---- ---- ---- 16.90 +.10 16.80 1350 ---- ---- ---- ---- 20.10 +.10 20.00 1375 ---- ---- ---- ---- 23.70 +.10 23.60 1400 ---- ---- ---- ---- 27.80 +.10 27.70 1425 ---- ---- ---- ---- 32.40 +.20 32.20 1440 ---- ---- ---- ---- 35.40 +.20 35.20 1450 ---- ---- ---- ---- 37.50 +.20 37.30 1460 ---- ---- ---- ---- 39.60 +.10 39.50 1470 ---- ---- ---- ---- 41.90 +.20 41.70 1475 ---- ---- ---- ---- 43.10 +.20 42.90 1480 ---- ---- ---- ---- 44.30 +.20 44.10 1490 ---- ---- ---- ---- 46.70 +.20 46.50 1500 ---- ---- ---- ---- 49.20 +.20 49.00 1510 ---- ---- ---- ---- 51.90 +.30 51.60 1520 ---- ---- ---- ---- 54.60 +.30 54.30 1525 ---- ---- ---- ---- 56.00 +.30 55.70 1530 ---- ---- ---- ---- 57.40 +.30 57.10 1540 ---- ---- ---- ---- 60.30 +.30 60.00 1545 ---- ---- ---- ---- 61.80 +.30 61.50 1550 ---- ---- ---- ---- 63.30 +.30 63.00 1555 ---- ---- ---- ---- 64.90 +.40 64.50 1560 ---- ---- ---- ---- 66.40 +.30 66.10 1565 ---- ---- ---- ---- 68.00 +.30 67.70 1570 ---- ---- ---- ---- 69.60 +.30 69.30 1575 ---- ---- ---- ---- 71.30 +.40 70.90 1580 ---- ---- ---- ---- 72.90 +.40 72.50 1585 ---- ---- ---- ---- 74.60 +.40 74.20 1590 ---- ---- ---- ---- 76.30 +.40 75.90 1595 ---- ---- ---- ---- 78.00 +.40 77.60 1600 ---- ---- ---- ---- 79.80 +.40 79.40 1605 ---- ---- ---- ---- 81.60 +.40 81.20 1610 ---- ---- ---- ---- 83.40 +.40 83.00 1615 ---- ---- ---- ---- 85.20 +.40 84.80 1620 ---- ---- ---- ---- 87.10 +.50 86.60 1625 ---- ---- ---- ---- 89.00 +.50 88.50 1630 ---- ---- ---- ---- 90.90 +.50 90.40 1635 ---- ---- ---- ---- 92.80 +.50 92.30 1640 ---- ---- ---- ---- 94.80 +.50 94.30 1645 ---- ---- ---- ---- 96.80 +.60 96.20 1650 ---- ---- ---- ---- 98.80 +.60 98.20 1655 ---- ---- ---- ---- 100.80 +.50 100.30 1660 ---- ---- ---- ---- 102.90 +.60 102.30 1665 ---- ---- ---- ---- 105.00 +.60 104.40 1670 ---- ---- ---- ---- 107.10 +.60 106.50 1675 ---- ---- ---- ---- 109.30 +.60 108.70 1680 ---- ---- ---- ---- 111.40 +.60 110.80 1685 ---- ---- ---- ---- 113.60 +.60 113.00 1690 ---- ---- ---- ---- 115.90 +.60 115.30 1695 ---- ---- ---- ---- 118.20 +.70 117.50 1700 ---- ---- ---- ---- 120.50 +.70 119.80 1705 ---- ---- ---- ---- 122.80 +.70 122.10 1710 ---- ---- ---- ---- 125.10 +.60 124.50 1715 ---- ---- ---- ---- 127.50 +.70 126.80 1720 ---- ---- ---- ---- 130.00 +.80 129.20 1725 ---- ---- ---- ---- 132.40 +.70 131.70 1730 ---- ---- ---- ---- 134.90 +.80 134.10 1735 ---- ---- ---- ---- 137.40 +.70 136.70 1740 ---- ---- ---- ---- 140.00 +.80 139.20 1745 ---- ---- ---- ---- 142.50 +.70 141.80 1750 ---- ---- ---- ---- 145.20 +.80 144.40 1755 ---- ---- ---- ---- 147.80 +.80 147.00 1760 ---- ---- ---- ---- 150.50 +.80 149.70 1765 ---- ---- ---- ---- 153.20 +.80 152.40 1770 ---- ---- ---- ---- 155.90 +.80 155.10 1775 ---- ---- ---- ---- 158.70 +.80 157.90 1780 ---- ---- ---- ---- 161.50 +.80 160.70 1785 ---- ---- ---- ---- 164.40 +.90 163.50 1790 ---- ---- ---- ---- 167.30 +.90 166.40 1795 ---- ---- ---- ---- 170.20 +.90 169.30 1800 ---- ---- ---- ---- 173.20 +1.00 172.20 1805 ---- ---- ---- ---- 176.10 +.90 175.20 1810 ---- ---- ---- ---- 179.20 +1.00 178.20 1815 ---- ---- ---- ---- 182.20 +1.00 181.20 1820 ---- ---- ---- ---- 185.30 +1.00 184.30 1825 ---- ---- ---- ---- 188.40 +1.00 187.40 1830 ---- ---- ---- ---- 191.50 +1.00 190.50 1835 ---- ---- ---- ---- 194.70 +1.00 193.70 1840 ---- ---- ---- ---- 197.90 +1.10 196.80 1845 ---- ---- ---- ---- 201.10 +1.10 200.00 1850 ---- ---- ---- ---- 204.40 +1.10 203.30 1855 ---- ---- ---- ---- 207.60 +1.10 206.50 1860 ---- ---- ---- ---- 210.90 +1.10 209.80 1865 ---- ---- ---- ---- 214.30 +1.10 213.20 1870 ---- ---- ---- ---- 217.60 +1.10 216.50 1875 ---- ---- ---- ---- 221.00 +1.10 219.90 1880 ---- ---- ---- ---- 224.40 +1.10 223.30 1885 ---- ---- ---- ---- 227.80 +1.10 226.70 1890 ---- ---- ---- ---- 231.30 +1.20 230.10 1895 ---- ---- ---- ---- 234.80 +1.20 233.60 1900 ---- ---- ---- ---- 238.30 +1.20 237.10 1905 ---- ---- ---- ---- 241.80 +1.20 240.60 1910 ---- ---- ---- ---- 245.30 +1.20 244.10 1915 ---- ---- ---- ---- 248.90 +1.20 247.70 1920 ---- ---- ---- ---- 252.50 +1.30 251.20 1925 ---- ---- ---- ---- 256.10 +1.30 254.80 1930 ---- ---- ---- ---- 259.80 +1.30 258.50 1935 ---- ---- ---- ---- 263.40 +1.30 262.10 1940 ---- ---- ---- ---- 267.10 +1.30 265.80 1945 ---- ---- ---- ---- 270.80 +1.40 269.40 1950 ---- ---- ---- ---- 274.50 +1.40 273.10 1955 ---- ---- ---- ---- 278.20 +1.30 276.90 1960 ---- ---- ---- ---- 282.00 +1.40 280.60 1965 ---- ---- ---- ---- 285.70 +1.30 284.40 1970 ---- ---- ---- ---- 289.50 +1.40 288.10 1975 ---- ---- ---- ---- 293.30 +1.40 291.90 1980 ---- ---- ---- ---- 297.20 +1.50 295.70 1985 ---- ---- ---- ---- 301.00 +1.40 299.60 1990 ---- ---- ---- ---- 304.90 +1.50 303.40 1995 ---- ---- ---- ---- 308.70 +1.40 307.30 2000 ---- ---- ---- ---- 312.60 +1.50 311.10 2005 ---- ---- ---- ---- 316.50 +1.50 315.00 2010 ---- ---- ---- ---- 320.40 +1.50 318.90 2015 ---- ---- ---- ---- 324.40 +1.50 322.90 2020 ---- ---- ---- ---- 328.30 +1.50 326.80 2025 ---- ---- ---- ---- 332.30 +1.50 330.80 2030 ---- ---- ---- ---- 336.30 +1.60 334.70 2035 ---- ---- ---- ---- 340.30 +1.60 338.70 2040 ---- ---- ---- ---- 344.30 +1.60 342.70 2045 ---- ---- ---- ---- 348.30 +1.60 346.70 2050 ---- ---- ---- ---- 352.30 +1.60 350.70 2055 ---- ---- ---- ---- 356.30 +1.60 354.70 2060 ---- ---- ---- ---- 360.40 +1.60 358.80 2065 ---- ---- ---- ---- 364.50 +1.70 362.80 2070 ---- ---- ---- ---- 368.50 +1.60 366.90 2075 ---- ---- ---- ---- 372.60 +1.60 371.00 2080 ---- ---- ---- ---- 376.70 +1.60 375.10 2085 ---- ---- ---- ---- 380.80 +1.60 379.20 2090 ---- ---- ---- ---- 385.00 +1.70 383.30 2095 ---- ---- ---- ---- 389.10 +1.70 387.40 2100 ---- ---- ---- ---- 393.20 +1.70 391.50 2105 ---- ---- ---- ---- 397.40 +1.70 395.70 2110 ---- ---- ---- ---- 401.60 +1.80 399.80 2120 ---- ---- ---- ---- 409.90 +1.70 408.20 2125 ---- ---- ---- ---- 414.10 +1.70 412.40 2130 ---- ---- ---- ---- 418.40 +1.80 416.60 2140 ---- ---- ---- ---- 426.80 +1.80 425.00 2150 ---- ---- ---- ---- 435.30 +1.80 433.50 2160 ---- ---- ---- ---- 443.80 +1.80 442.00 2170 ---- ---- ---- ---- 452.40 +1.80 450.60 2175 ---- ---- ---- ---- 456.70 +1.80 454.90 2180 ---- ---- ---- ---- 461.00 +1.80 459.20 2190 ---- ---- ---- ---- 469.70 +1.90 467.80 2200 ---- ---- ---- ---- 478.30 +1.90 476.40 2225 ---- ---- ---- ---- 500.20 +2.00 498.20 2250 ---- ---- ---- ---- 522.20 +1.90 520.30 2275 ---- ---- ---- ---- 544.50 +2.00 542.50 2300 ---- ---- ---- ---- 566.90 +2.10 564.80 2325 ---- ---- ---- ---- 589.50 +2.10 587.40 2350 ---- ---- ---- ---- 612.20 +2.10 610.10 2375 ---- ---- ---- ---- 635.10 +2.20 632.90 2400 ---- ---- ---- ---- 658.10 +2.20 655.90 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 10.30 +.10 10.20 1275 ---- ---- ---- ---- 12.40 UNCH 12.40 1300 ---- ---- ---- ---- 14.90 UNCH 14.90 1325 ---- ---- ---- ---- 17.80 +.10 17.70 1350 ---- ---- ---- ---- 21.00 UNCH 21.00 1375 ---- ---- ---- ---- 24.70 +.10 24.60 1400 ---- ---- ---- ---- 28.80 +.10 28.70 1425 ---- ---- ---- ---- 33.40 +.10 33.30 1450 ---- ---- ---- ---- 38.50 +.10 38.40 1460 ---- ---- ---- ---- 40.70 +.20 40.50 1470 ---- ---- ---- ---- 43.00 +.20 42.80 1475 ---- ---- ---- ---- 44.10 +.20 43.90 1480 ---- ---- ---- ---- 45.30 +.20 45.10 1490 ---- ---- ---- ---- 47.80 +.30 47.50 1500 ---- ---- ---- ---- 50.30 +.20 50.10 1510 ---- ---- ---- ---- 52.90 +.20 52.70 1520 ---- ---- ---- ---- 55.60 +.30 55.30 1525 ---- ---- ---- ---- 57.00 +.30 56.70 1530 ---- ---- ---- ---- 58.40 +.30 58.10 1540 ---- ---- ---- ---- 61.30 +.30 61.00 1545 ---- ---- ---- ---- 62.80 +.30 62.50 1550 ---- ---- ---- ---- 64.30 +.40 63.90 1555 ---- ---- ---- ---- 65.80 +.30 65.50 1560 ---- ---- ---- ---- 67.30 +.30 67.00 1565 ---- ---- ---- ---- 68.90 +.30 68.60 1570 ---- ---- ---- ---- 70.50 +.40 70.10 1575 ---- ---- ---- ---- 72.10 +.40 71.70 1580 ---- ---- ---- ---- 73.80 +.40 73.40 1585 ---- ---- ---- ---- 75.40 +.40 75.00 1590 ---- ---- ---- ---- 77.10 +.40 76.70 1595 ---- ---- ---- ---- 78.80 +.40 78.40 1600 ---- ---- ---- ---- 80.60 +.50 80.10 1605 ---- ---- ---- ---- 82.30 +.40 81.90 1610 ---- ---- ---- ---- 84.10 +.40 83.70 1615 ---- ---- ---- ---- 85.90 +.40 85.50 1620 ---- ---- ---- ---- 87.70 +.40 87.30 1625 ---- ---- ---- ---- 89.60 +.50 89.10 1630 ---- ---- ---- ---- 91.50 +.50 91.00 1635 ---- ---- ---- ---- 93.40 +.50 92.90 1640 ---- ---- ---- ---- 95.30 +.50 94.80 1645 ---- ---- ---- ---- 97.30 +.50 96.80 1650 ---- ---- ---- ---- 99.30 +.60 98.70 1655 ---- ---- ---- ---- 101.30 +.60 100.70 1660 ---- ---- ---- ---- 103.30 +.60 102.70 1665 ---- ---- ---- ---- 105.30 +.50 104.80 1670 ---- ---- ---- ---- 107.40 +.60 106.80 1675 ---- ---- ---- ---- 109.50 +.60 108.90 1680 ---- ---- ---- ---- 111.70 +.60 111.10 1685 ---- ---- ---- ---- 113.80 +.60 113.20 1690 ---- ---- ---- ---- 116.00 +.60 115.40 1695 ---- ---- ---- ---- 118.30 +.70 117.60 1700 ---- ---- ---- ---- 120.50 +.60 119.90 1705 ---- ---- ---- ---- 122.80 +.70 122.10 1710 ---- ---- ---- ---- 125.10 +.70 124.40 1715 ---- ---- ---- ---- 127.40 +.70 126.70 1720 ---- ---- ---- ---- 129.80 +.70 129.10 1725 ---- ---- ---- ---- 132.20 +.70 131.50 1730 ---- ---- ---- ---- 134.60 +.70 133.90 1735 ---- ---- ---- ---- 137.10 +.80 136.30 1740 ---- ---- ---- ---- 139.60 +.80 138.80 1745 ---- ---- ---- ---- 142.10 +.80 141.30 1750 ---- ---- ---- ---- 144.70 +.80 143.90 1755 ---- ---- ---- ---- 147.20 +.80 146.40 1760 ---- ---- ---- ---- 149.90 +.90 149.00 1765 ---- ---- ---- ---- 152.50 +.80 151.70 1770 ---- ---- ---- ---- 155.20 +.90 154.30 1775 ---- ---- ---- ---- 157.90 +.90 157.00 1780 ---- ---- ---- ---- 160.70 +.90 159.80 1785 ---- ---- ---- ---- 163.40 +.80 162.60 1790 ---- ---- ---- ---- 166.30 +.90 165.40 1795 ---- ---- ---- ---- 169.10 +.90 168.20 1800 ---- ---- ---- ---- 172.00 +.90 171.10 1805 ---- ---- ---- ---- 174.90 +.90 174.00 1810 ---- ---- ---- ---- 177.90 +1.00 176.90 1815 ---- ---- ---- ---- 180.80 +.90 179.90 1820 ---- ---- ---- ---- 183.90 +1.00 182.90 1825 ---- ---- ---- ---- 186.90 +1.00 185.90 1830 ---- ---- ---- ---- 190.00 +1.00 189.00 1835 ---- ---- ---- ---- 193.10 +1.00 192.10 1840 ---- ---- ---- ---- 196.20 +1.00 195.20 1845 ---- ---- ---- ---- 199.40 +1.10 198.30 1850 ---- ---- ---- ---- 202.60 +1.10 201.50 1855 ---- ---- ---- ---- 205.80 +1.10 204.70 1860 ---- ---- ---- ---- 209.00 +1.10 207.90 1865 ---- ---- ---- ---- 212.30 +1.10 211.20 1870 ---- ---- ---- ---- 215.60 +1.10 214.50 1875 ---- ---- ---- ---- 218.90 +1.10 217.80 1880 ---- ---- ---- ---- 222.30 +1.20 221.10 1885 ---- ---- ---- ---- 225.60 +1.10 224.50 1890 ---- ---- ---- ---- 229.00 +1.10 227.90 1895 ---- ---- ---- ---- 232.50 +1.20 231.30 1900 ---- ---- ---- ---- 235.90 +1.20 234.70 1905 ---- ---- ---- ---- 239.40 +1.30 238.10 1910 ---- ---- ---- ---- 242.90 +1.30 241.60 1915 ---- ---- ---- ---- 246.40 +1.30 245.10 1920 ---- ---- ---- ---- 249.90 +1.30 248.60 1925 ---- ---- ---- ---- 253.50 +1.30 252.20 1930 ---- ---- ---- ---- 257.00 +1.30 255.70 1935 ---- ---- ---- ---- 260.60 +1.30 259.30 1940 ---- ---- ---- ---- 264.30 +1.40 262.90 1945 ---- ---- ---- ---- 267.90 +1.30 266.60 1950 ---- ---- ---- ---- 271.60 +1.40 270.20 1955 ---- ---- ---- ---- 275.20 +1.30 273.90 1960 ---- ---- ---- ---- 278.90 +1.30 277.60 1965 ---- ---- ---- ---- 282.70 +1.40 281.30 1970 ---- ---- ---- ---- 286.40 +1.40 285.00 1975 ---- ---- ---- ---- 290.20 +1.40 288.80 1980 ---- ---- ---- ---- 293.90 +1.40 292.50 1985 ---- ---- ---- ---- 297.70 +1.40 296.30 1990 ---- ---- ---- ---- 301.50 +1.40 300.10 1995 ---- ---- ---- ---- 305.30 +1.40 303.90 2000 ---- ---- ---- ---- 309.20 +1.50 307.70 2005 ---- ---- ---- ---- 313.00 +1.40 311.60 2010 ---- ---- ---- ---- 316.90 +1.50 315.40 2015 ---- ---- ---- ---- 320.80 +1.50 319.30 2020 ---- ---- ---- ---- 324.70 +1.50 323.20 2025 ---- ---- ---- ---- 328.60 +1.50 327.10 2030 ---- ---- ---- ---- 332.50 +1.50 331.00 2035 ---- ---- ---- ---- 336.50 +1.60 334.90 2040 ---- ---- ---- ---- 340.40 +1.50 338.90 2045 ---- ---- ---- ---- 344.40 +1.60 342.80 2050 ---- ---- ---- ---- 348.40 +1.60 346.80 2055 ---- ---- ---- ---- 352.40 +1.60 350.80 2060 ---- ---- ---- ---- 356.40 +1.60 354.80 2065 ---- ---- ---- ---- 360.40 +1.60 358.80 2070 ---- ---- ---- ---- 364.50 +1.70 362.80 2075 ---- ---- ---- ---- 368.50 +1.60 366.90 2080 ---- ---- ---- ---- 372.60 +1.70 370.90 2090 ---- ---- ---- ---- 380.70 +1.70 379.00 2100 ---- ---- ---- ---- 388.90 +1.70 387.20 2110 ---- ---- ---- ---- 397.10 +1.70 395.40 2120 ---- ---- ---- ---- 405.40 +1.70 403.70 2125 ---- ---- ---- ---- 409.60 +1.80 407.80 2130 ---- ---- ---- ---- 413.80 +1.80 412.00 2140 ---- ---- ---- ---- 422.10 +1.70 420.40 2150 ---- ---- ---- ---- 430.50 +1.80 428.70 2160 ---- ---- ---- ---- 439.00 +1.80 437.20 2170 ---- ---- ---- ---- 447.50 +1.90 445.60 2175 ---- ---- ---- ---- 451.70 +1.80 449.90 2200 ---- ---- ---- ---- 473.20 +1.90 471.30 2225 ---- ---- ---- ---- 494.80 +1.90 492.90 2250 ---- ---- ---- ---- 516.70 +2.00 514.70 2275 ---- ---- ---- ---- 538.70 +2.00 536.70 2300 ---- ---- ---- ---- 560.90 +2.00 558.90 2325 ---- ---- ---- ---- 583.30 +2.10 581.20 2350 ---- ---- ---- ---- 605.90 +2.10 603.80 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 6.90 UNCH 6.90 1025 ---- ---- ---- ---- 7.80 UNCH 7.80 1050 ---- ---- ---- ---- 8.80 -.10 8.90 1075 ---- ---- ---- ---- 10.00 UNCH 10.00 1090 ---- ---- ---- ---- 10.70 UNCH 10.70 1100 ---- ---- ---- ---- 11.30 UNCH 11.30 1110 ---- ---- ---- ---- 11.80 UNCH 11.80 1120 ---- ---- ---- ---- 12.40 UNCH 12.40 1125 ---- ---- ---- ---- 12.60 UNCH 12.60 1130 ---- ---- ---- ---- 12.90 UNCH 12.90 1140 ---- ---- ---- ---- 13.50 UNCH 13.50 1150 ---- ---- ---- ---- 14.20 UNCH 14.20 1160 ---- ---- ---- ---- 14.80 UNCH 14.80 1170 ---- ---- ---- ---- 15.50 UNCH 15.50 1175 ---- ---- ---- ---- 15.80 UNCH 15.80 1180 ---- ---- ---- ---- 16.20 +.10 16.10 1190 ---- ---- ---- ---- 16.90 UNCH 16.90 1195 ---- ---- ---- ---- 17.20 UNCH 17.20 1200 ---- ---- ---- ---- 17.60 UNCH 17.60 1205 ---- ---- ---- ---- 18.00 UNCH 18.00 1210 ---- ---- ---- ---- 18.40 UNCH 18.40 1215 ---- ---- ---- ---- 18.80 +.10 18.70 1220 ---- ---- ---- ---- 19.20 +.10 19.10 1225 ---- ---- ---- ---- 19.60 +.10 19.50 1230 ---- ---- ---- ---- 20.00 UNCH 20.00 1235 ---- ---- ---- ---- 20.40 UNCH 20.40 1240 ---- ---- ---- ---- 20.80 UNCH 20.80 1245 ---- ---- ---- ---- 21.30 +.10 21.20 1250 ---- ---- ---- ---- 21.70 UNCH 21.70 1255 ---- ---- ---- ---- 22.10 UNCH 22.10 1260 ---- ---- ---- ---- 22.60 UNCH 22.60 1265 ---- ---- ---- ---- 23.10 +.10 23.00 1270 ---- ---- ---- ---- 23.50 UNCH 23.50 1275 ---- ---- ---- ---- 24.00 UNCH 24.00 1280 ---- ---- ---- ---- 24.50 +.10 24.40 1285 ---- ---- ---- ---- 25.00 +.10 24.90 1290 ---- ---- ---- ---- 25.50 +.10 25.40 1295 ---- ---- ---- ---- 26.00 +.10 25.90 1300 ---- ---- ---- ---- 26.50 UNCH 26.50 1305 ---- ---- ---- ---- 27.00 UNCH 27.00 1310 ---- ---- ---- ---- 27.60 +.10 27.50 1315 ---- ---- ---- ---- 28.10 +.10 28.00 1320 ---- ---- ---- ---- 28.70 +.10 28.60 1325 ---- ---- ---- ---- 29.20 +.10 29.10 1330 ---- ---- ---- ---- 29.80 +.10 29.70 1335 ---- ---- ---- ---- 30.40 +.10 30.30 1340 ---- ---- ---- ---- 31.00 +.10 30.90 1345 ---- ---- ---- ---- 31.60 +.10 31.50 1350 ---- ---- ---- ---- 32.20 +.10 32.10 1355 ---- ---- ---- ---- 32.80 +.10 32.70 1360 ---- ---- ---- ---- 33.40 +.10 33.30 1365 ---- ---- ---- ---- 34.00 +.10 33.90 1370 ---- ---- ---- ---- 34.70 +.10 34.60 1375 ---- ---- ---- ---- 35.40 +.20 35.20 1380 ---- ---- ---- ---- 36.00 +.10 35.90 1385 ---- ---- ---- ---- 36.70 +.10 36.60 1390 ---- ---- ---- ---- 37.40 +.10 37.30 1395 ---- ---- ---- ---- 38.10 +.10 38.00 1400 ---- ---- ---- ---- 38.90 +.20 38.70 1405 ---- ---- ---- ---- 39.60 +.10 39.50 1410 ---- ---- ---- ---- 40.40 +.20 40.20 1415 ---- ---- ---- ---- 41.10 +.10 41.00 1420 ---- ---- ---- ---- 41.90 +.10 41.80 1425 ---- ---- ---- ---- 42.70 +.10 42.60 1430 ---- ---- ---- ---- 43.60 +.20 43.40 1435 ---- ---- ---- ---- 44.40 +.20 44.20 1440 ---- ---- ---- ---- 45.30 +.20 45.10 1445 ---- ---- ---- ---- 46.20 +.20 46.00 1450 ---- ---- ---- ---- 47.10 +.20 46.90 1455 ---- ---- ---- ---- 48.00 +.20 47.80 1460 ---- ---- ---- ---- 48.90 +.20 48.70 1465 ---- ---- ---- ---- 49.90 +.20 49.70 1470 ---- ---- ---- ---- 50.90 +.20 50.70 1475 ---- ---- ---- ---- 51.90 +.20 51.70 1480 ---- ---- ---- ---- 52.90 +.20 52.70 1485 ---- ---- ---- ---- 54.00 +.30 53.70 1490 ---- ---- ---- ---- 55.00 +.20 54.80 1495 ---- ---- ---- ---- 56.10 +.20 55.90 1500 ---- ---- ---- ---- 57.20 +.20 57.00 1505 ---- ---- ---- ---- 58.40 +.30 58.10 1510 ---- ---- ---- ---- 59.60 +.30 59.30 1515 ---- ---- ---- ---- 60.70 +.30 60.40 1520 ---- ---- ---- ---- 62.00 +.30 61.70 1525 ---- ---- ---- ---- 63.20 +.30 62.90 1530 ---- ---- ---- ---- 64.40 +.30 64.10 1535 ---- ---- ---- ---- 65.70 +.30 65.40 1540 ---- ---- ---- ---- 67.00 +.30 66.70 1545 ---- ---- ---- ---- 68.40 +.40 68.00 1550 ---- ---- ---- ---- 69.80 +.40 69.40 1555 ---- ---- ---- ---- 71.10 +.30 70.80 1560 ---- ---- ---- ---- 72.60 +.40 72.20 1565 ---- ---- ---- ---- 74.00 +.40 73.60 1570 ---- ---- ---- ---- 75.50 +.40 75.10 1575 ---- ---- ---- ---- 77.00 +.40 76.60 1580 ---- ---- ---- ---- 78.50 +.40 78.10 1585 ---- ---- ---- ---- 80.10 +.40 79.70 1590 ---- ---- ---- ---- 81.70 +.50 81.20 1595 ---- ---- ---- ---- 83.30 +.50 82.80 1600 ---- ---- ---- ---- 84.90 +.40 84.50 1605 ---- ---- ---- ---- 86.60 +.50 86.10 1610 ---- ---- ---- ---- 88.30 +.50 87.80 1615 ---- ---- ---- ---- 90.00 +.50 89.50 1620 ---- ---- ---- ---- 91.80 +.50 91.30 1625 ---- ---- ---- ---- 93.60 +.50 93.10 1630 ---- ---- ---- ---- 95.40 +.50 94.90 1635 ---- ---- ---- ---- 97.30 +.60 96.70 1640 ---- ---- ---- ---- 99.20 +.60 98.60 1645 ---- ---- ---- ---- 101.10 +.60 100.50 1650 ---- ---- ---- ---- 103.00 +.50 102.50 1655 ---- ---- ---- ---- 105.00 +.60 104.40 1660 ---- ---- ---- ---- 107.00 +.60 106.40 1665 ---- ---- ---- ---- 109.10 +.60 108.50 1670 ---- ---- ---- ---- 111.10 +.60 110.50 1675 ---- ---- ---- ---- 113.30 +.70 112.60 1680 ---- ---- ---- ---- 115.40 +.60 114.80 1685 ---- ---- ---- ---- 117.60 +.70 116.90 1690 ---- ---- ---- ---- 119.80 +.70 119.10 1695 ---- ---- ---- ---- 122.00 +.70 121.30 1700 ---- ---- ---- ---- 124.30 +.70 123.60 1705 ---- ---- ---- ---- 126.60 +.70 125.90 1710 ---- ---- ---- ---- 128.90 +.70 128.20 1715 ---- ---- ---- ---- 131.30 +.80 130.50 1720 ---- ---- ---- ---- 133.70 +.80 132.90 1725 ---- ---- ---- ---- 136.10 +.80 135.30 1730 ---- ---- ---- ---- 138.60 +.80 137.80 1735 ---- ---- ---- ---- 141.00 +.70 140.30 1740 ---- ---- ---- ---- 143.60 +.80 142.80 1745 ---- ---- ---- ---- 146.10 +.80 145.30 1750 ---- ---- ---- ---- 148.70 +.80 147.90 1755 ---- ---- ---- ---- 151.30 +.80 150.50 1760 ---- ---- ---- ---- 154.00 +.90 153.10 1765 ---- ---- ---- ---- 156.70 +.90 155.80 1770 ---- ---- ---- ---- 159.40 +.90 158.50 1775 ---- ---- ---- ---- 162.10 +.90 161.20 1780 ---- ---- ---- ---- 164.90 +.90 164.00 1785 ---- ---- ---- ---- 167.70 +.90 166.80 1790 ---- ---- ---- ---- 170.50 +.90 169.60 1795 ---- ---- ---- ---- 173.40 +.90 172.50 1800 ---- ---- ---- ---- 176.30 +.90 175.40 1805 ---- ---- ---- ---- 179.20 +.90 178.30 1810 ---- ---- ---- ---- 182.20 +1.00 181.20 1815 ---- ---- ---- ---- 185.20 +1.00 184.20 1820 ---- ---- ---- ---- 188.20 +1.00 187.20 1825 ---- ---- ---- ---- 191.20 +1.00 190.20 1830 ---- ---- ---- ---- 194.30 +1.00 193.30 1835 ---- ---- ---- ---- 197.40 +1.00 196.40 1840 ---- ---- ---- ---- 200.50 +1.00 199.50 1845 ---- ---- ---- ---- 203.70 +1.10 202.60 1850 ---- ---- ---- ---- 206.90 +1.10 205.80 1855 ---- ---- ---- ---- 210.10 +1.10 209.00 1860 ---- ---- ---- ---- 213.30 +1.10 212.20 1865 ---- ---- ---- ---- 216.60 +1.10 215.50 1870 ---- ---- ---- ---- 219.90 +1.20 218.70 1875 ---- ---- ---- ---- 223.20 +1.20 222.00 1880 ---- ---- ---- ---- 226.50 +1.10 225.40 1885 ---- ---- ---- ---- 229.90 +1.20 228.70 1890 ---- ---- ---- ---- 233.30 +1.20 232.10 1895 ---- ---- ---- ---- 236.70 +1.20 235.50 1900 ---- ---- ---- ---- 240.10 +1.20 238.90 1905 ---- ---- ---- ---- 243.60 +1.20 242.40 1910 ---- ---- ---- ---- 247.10 +1.30 245.80 1915 ---- ---- ---- ---- 250.60 +1.30 249.30 1920 ---- ---- ---- ---- 254.10 +1.30 252.80 1925 ---- ---- ---- ---- 257.70 +1.30 256.40 1930 ---- ---- ---- ---- 261.30 +1.40 259.90 1935 ---- ---- ---- ---- 264.80 +1.30 263.50 1940 ---- ---- ---- ---- 268.50 +1.40 267.10 1945 ---- ---- ---- ---- 272.10 +1.40 270.70 1950 ---- ---- ---- ---- 275.70 +1.30 274.40 1955 ---- ---- ---- ---- 279.40 +1.40 278.00 1960 ---- ---- ---- ---- 283.10 +1.40 281.70 1965 ---- ---- ---- ---- 286.80 +1.40 285.40 1970 ---- ---- ---- ---- 290.50 +1.40 289.10 1975 ---- ---- ---- ---- 294.30 +1.40 292.90 1980 ---- ---- ---- ---- 298.10 +1.50 296.60 1985 ---- ---- ---- ---- 301.80 +1.40 300.40 1990 ---- ---- ---- ---- 305.60 +1.40 304.20 1995 ---- ---- ---- ---- 309.40 +1.40 308.00 2000 ---- ---- ---- ---- 313.30 +1.50 311.80 2005 ---- ---- ---- ---- 317.10 +1.50 315.60 2010 ---- ---- ---- ---- 321.00 +1.50 319.50 2015 ---- ---- ---- ---- 324.90 +1.60 323.30 2020 ---- ---- ---- ---- 328.70 +1.50 327.20 2025 ---- ---- ---- ---- 332.60 +1.50 331.10 2030 ---- ---- ---- ---- 336.60 +1.60 335.00 2035 ---- ---- ---- ---- 340.50 +1.60 338.90 2040 ---- ---- ---- ---- 344.40 +1.50 342.90 2045 ---- ---- ---- ---- 348.40 +1.60 346.80 2050 ---- ---- ---- ---- 352.40 +1.60 350.80 2055 ---- ---- ---- ---- 356.30 +1.60 354.70 2060 ---- ---- ---- ---- 360.30 +1.60 358.70 2065 ---- ---- ---- ---- 364.30 +1.60 362.70 2070 ---- ---- ---- ---- 368.40 +1.70 366.70 2075 ---- ---- ---- ---- 372.40 +1.70 370.70 2080 ---- ---- ---- ---- 376.40 +1.60 374.80 2085 ---- ---- ---- ---- 380.50 +1.70 378.80 2090 ---- ---- ---- ---- 384.50 +1.60 382.90 2095 ---- ---- ---- ---- 388.60 +1.70 386.90 2100 ---- ---- ---- ---- 392.70 +1.70 391.00 2105 ---- ---- ---- ---- 396.80 +1.70 395.10 2110 ---- ---- ---- ---- 400.90 +1.70 399.20 2115 ---- ---- ---- ---- 405.00 +1.70 403.30 2120 ---- ---- ---- ---- 409.20 +1.80 407.40 2125 ---- ---- ---- ---- 413.30 +1.70 411.60 2130 ---- ---- ---- ---- 417.50 +1.80 415.70 2135 ---- ---- ---- ---- 421.60 +1.70 419.90 2140 ---- ---- ---- ---- 425.80 +1.80 424.00 2145 ---- ---- ---- ---- 430.00 +1.80 428.20 2150 ---- ---- ---- ---- 434.20 +1.80 432.40 2155 ---- ---- ---- ---- 438.40 +1.80 436.60 2160 ---- ---- ---- ---- 442.60 +1.80 440.80 2165 ---- ---- ---- ---- 446.80 +1.80 445.00 2170 ---- ---- ---- ---- 451.10 +1.90 449.20 2175 ---- ---- ---- ---- 455.30 +1.90 453.40 2180 ---- ---- ---- ---- 459.50 +1.80 457.70 2185 ---- ---- ---- ---- 463.80 +1.90 461.90 2190 ---- ---- ---- ---- 468.10 +1.90 466.20 2195 ---- ---- ---- ---- 472.40 +1.90 470.50 2200 ---- ---- ---- ---- 476.60 +1.90 474.70 2205 ---- ---- ---- ---- 480.90 +1.90 479.00 2210 ---- ---- ---- ---- 485.20 +1.90 483.30 2215 ---- ---- ---- ---- 489.50 +1.90 487.60 2220 ---- ---- ---- ---- 493.90 +2.00 491.90 2225 ---- ---- ---- ---- 498.20 +1.90 496.30 2230 ---- ---- ---- ---- 502.50 +1.90 500.60 2235 ---- ---- ---- ---- 506.90 +2.00 504.90 2240 ---- ---- ---- ---- 511.20 +1.90 509.30 2245 ---- ---- ---- ---- 515.60 +2.00 513.60 2250 ---- ---- ---- ---- 520.00 +2.00 518.00 2255 ---- ---- ---- ---- 524.30 +2.00 522.30 2260 ---- ---- ---- ---- 528.70 +2.00 526.70 2265 ---- ---- ---- ---- 533.10 +2.00 531.10 2270 ---- ---- ---- ---- 537.50 +2.00 535.50 2275 ---- ---- ---- ---- 541.90 +2.00 539.90 2280 ---- ---- ---- ---- 546.30 +2.00 544.30 2285 ---- ---- ---- ---- 550.80 +2.10 548.70 2290 ---- ---- ---- ---- 555.20 +2.10 553.10 2295 ---- ---- ---- ---- 559.60 +2.00 557.60 2300 ---- ---- ---- ---- 564.10 +2.10 562.00 2305 ---- ---- ---- ---- 568.50 +2.10 566.40 2310 ---- ---- ---- ---- 573.00 +2.10 570.90 2315 ---- ---- ---- ---- 577.40 +2.10 575.30 2320 ---- ---- ---- ---- 581.90 +2.10 579.80 2325 ---- ---- ---- ---- 586.40 +2.10 584.30 2330 ---- ---- ---- ---- 590.80 +2.10 588.70 2335 ---- ---- ---- ---- 595.30 +2.10 593.20 2340 ---- ---- ---- ---- 599.80 +2.10 597.70 2345 ---- ---- ---- ---- 604.30 +2.10 602.20 2350 ---- ---- ---- ---- 608.80 +2.10 606.70 2355 ---- ---- ---- ---- 613.30 +2.10 611.20 2360 ---- ---- ---- ---- 617.90 +2.20 615.70 2370 ---- ---- ---- ---- 626.90 +2.20 624.70 2375 ---- ---- ---- ---- 631.40 +2.10 629.30 2380 ---- ---- ---- ---- 636.00 +2.20 633.80 2390 ---- ---- ---- ---- 645.10 +2.20 642.90 2400 ---- ---- ---- ---- 654.20 +2.20 652.00 2410 ---- ---- ---- ---- 663.30 +2.20 661.10 2420 ---- ---- ---- ---- 672.50 +2.20 670.30 2425 ---- ---- ---- ---- 677.10 +2.20 674.90 2430 ---- ---- ---- ---- 681.70 +2.30 679.40 2440 ---- ---- ---- ---- 690.90 +2.30 688.60 2450 ---- ---- ---- ---- 700.10 +2.30 697.80 2460 ---- ---- ---- ---- 709.40 +2.30 707.10 2475 ---- ---- ---- ---- 723.30 +2.30 721.00 2500 ---- ---- ---- ---- 746.50 +2.30 744.20 2525 ---- ---- ---- ---- 769.90 +2.40 767.50 2550 ---- ---- ---- ---- 793.30 +2.30 791.00 2575 ---- ---- ---- ---- 816.90 +2.40 814.50 2600 ---- ---- ---- ---- 840.50 +2.40 838.10 2625 ---- ---- ---- ---- 864.30 +2.50 861.80 2650 ---- ---- ---- ---- 888.10 +2.50 885.60 900 ---- ---- ---- ---- 3.90 UNCH 3.90 925 ---- ---- ---- ---- 4.50 -.10 4.60 950 ---- ---- ---- ---- 5.20 -.10 5.30 975 ---- ---- ---- ---- 6.00 UNCH 6.00 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 12.60 UNCH 12.60 1025 ---- ---- ---- ---- 14.00 UNCH 14.00 1050 ---- ---- ---- ---- 15.40 -.10 15.50 1075 ---- ---- ---- ---- 17.00 -.10 17.10 1100 ---- ---- ---- ---- 18.70 -.10 18.80 1125 ---- ---- ---- ---- 20.60 UNCH 20.60 1130 ---- ---- ---- ---- 21.00 UNCH 21.00 1140 ---- ---- ---- ---- 21.70 UNCH 21.70 1150 ---- ---- ---- ---- 22.50 UNCH 22.50 1160 ---- ---- ---- ---- 23.40 UNCH 23.40 1170 ---- ---- ---- ---- 24.20 UNCH 24.20 1175 ---- ---- ---- ---- 24.60 UNCH 24.60 1180 ---- ---- ---- ---- 25.10 UNCH 25.10 1190 ---- ---- ---- ---- 26.00 +.10 25.90 1200 ---- ---- ---- ---- 26.90 UNCH 26.90 1210 ---- ---- ---- ---- 27.80 UNCH 27.80 1220 ---- ---- ---- ---- 28.80 +.10 28.70 1225 ---- ---- ---- ---- 29.30 +.10 29.20 1230 ---- ---- ---- ---- 29.70 UNCH 29.70 1235 ---- ---- ---- ---- 30.20 UNCH 30.20 1240 ---- ---- ---- ---- 30.80 +.10 30.70 1245 ---- ---- ---- ---- 31.30 +.10 31.20 1250 ---- ---- ---- ---- 31.80 UNCH 31.80 1255 ---- ---- ---- ---- 32.30 UNCH 32.30 1260 ---- ---- ---- ---- 32.90 +.10 32.80 1265 ---- ---- ---- ---- 33.40 UNCH 33.40 1270 ---- ---- ---- ---- 33.90 UNCH 33.90 1275 ---- ---- ---- ---- 34.50 UNCH 34.50 1280 ---- ---- ---- ---- 35.10 +.10 35.00 1285 ---- ---- ---- ---- 35.60 UNCH 35.60 1290 ---- ---- ---- ---- 36.20 UNCH 36.20 1295 ---- ---- ---- ---- 36.80 +.10 36.70 1300 ---- ---- ---- ---- 37.40 +.10 37.30 1305 ---- ---- ---- ---- 38.00 +.10 37.90 1310 ---- ---- ---- ---- 38.60 +.10 38.50 1315 ---- ---- ---- ---- 39.20 +.10 39.10 1320 ---- ---- ---- ---- 39.80 +.10 39.70 1325 ---- ---- ---- ---- 40.40 UNCH 40.40 1330 ---- ---- ---- ---- 41.10 +.10 41.00 1335 ---- ---- ---- ---- 41.70 +.10 41.60 1340 ---- ---- ---- ---- 42.40 +.10 42.30 1345 ---- ---- ---- ---- 43.00 +.10 42.90 1350 ---- ---- ---- ---- 43.70 +.10 43.60 1355 ---- ---- ---- ---- 44.40 +.10 44.30 1360 ---- ---- ---- ---- 45.10 +.10 45.00 1365 ---- ---- ---- ---- 45.70 +.10 45.60 1370 ---- ---- ---- ---- 46.40 +.10 46.30 1375 ---- ---- ---- ---- 47.10 +.10 47.00 1380 ---- ---- ---- ---- 47.90 +.10 47.80 1385 ---- ---- ---- ---- 48.60 +.10 48.50 1390 ---- ---- ---- ---- 49.30 +.10 49.20 1395 ---- ---- ---- ---- 50.10 +.10 50.00 1400 ---- ---- ---- ---- 50.80 +.10 50.70 1405 ---- ---- ---- ---- 51.60 +.10 51.50 1410 ---- ---- ---- ---- 52.40 +.10 52.30 1415 ---- ---- ---- ---- 53.20 +.10 53.10 1420 ---- ---- ---- ---- 54.00 +.10 53.90 1425 ---- ---- ---- ---- 54.80 +.10 54.70 1430 ---- ---- ---- ---- 55.70 +.20 55.50 1435 ---- ---- ---- ---- 56.50 +.10 56.40 1440 ---- ---- ---- ---- 57.40 +.20 57.20 1445 ---- ---- ---- ---- 58.30 +.20 58.10 1450 ---- ---- ---- ---- 59.20 +.20 59.00 1455 ---- ---- ---- ---- 60.10 +.20 59.90 1460 ---- ---- ---- ---- 61.00 +.20 60.80 1465 ---- ---- ---- ---- 62.00 +.20 61.80 1470 ---- ---- ---- ---- 62.90 +.10 62.80 1475 ---- ---- ---- ---- 63.90 +.20 63.70 1480 ---- ---- ---- ---- 64.90 +.20 64.70 1485 ---- ---- ---- ---- 66.00 +.20 65.80 1490 ---- ---- ---- ---- 67.00 +.20 66.80 1495 ---- ---- ---- ---- 68.10 +.20 67.90 1500 ---- ---- ---- ---- 69.20 +.20 69.00 1505 ---- ---- ---- ---- 70.30 +.20 70.10 1510 ---- ---- ---- ---- 71.40 +.20 71.20 1515 ---- ---- ---- ---- 72.60 +.30 72.30 1520 ---- ---- ---- ---- 73.80 +.30 73.50 1525 ---- ---- ---- ---- 75.00 +.30 74.70 1530 ---- ---- ---- ---- 76.20 +.30 75.90 1535 ---- ---- ---- ---- 77.40 +.20 77.20 1540 ---- ---- ---- ---- 78.70 +.30 78.40 1545 ---- ---- ---- ---- 80.00 +.30 79.70 1550 ---- ---- ---- ---- 81.30 +.30 81.00 1555 ---- ---- ---- ---- 82.60 +.30 82.30 1560 ---- ---- ---- ---- 84.00 +.30 83.70 1565 ---- ---- ---- ---- 85.40 +.30 85.10 1570 ---- ---- ---- ---- 86.80 +.30 86.50 1575 ---- ---- ---- ---- 88.20 +.30 87.90 1580 ---- ---- ---- ---- 89.70 +.40 89.30 1585 ---- ---- ---- ---- 91.20 +.40 90.80 1590 ---- ---- ---- ---- 92.70 +.40 92.30 1595 ---- ---- ---- ---- 94.20 +.30 93.90 1600 ---- ---- ---- ---- 95.80 +.40 95.40 1605 ---- ---- ---- ---- 97.40 +.40 97.00 1610 ---- ---- ---- ---- 99.00 +.40 98.60 1615 ---- ---- ---- ---- 100.60 +.40 100.20 1620 ---- ---- ---- ---- 102.30 +.40 101.90 1625 ---- ---- ---- ---- 104.00 +.40 103.60 1630 ---- ---- ---- ---- 105.70 +.40 105.30 1635 ---- ---- ---- ---- 107.50 +.40 107.10 1640 ---- ---- ---- ---- 109.30 +.50 108.80 1645 ---- ---- ---- ---- 111.10 +.50 110.60 1650 ---- ---- ---- ---- 112.90 +.40 112.50 1655 ---- ---- ---- ---- 114.80 +.50 114.30 1660 ---- ---- ---- ---- 116.70 +.50 116.20 1665 ---- ---- ---- ---- 118.60 +.50 118.10 1670 ---- ---- ---- ---- 120.50 +.40 120.10 1675 ---- ---- ---- ---- 122.50 +.50 122.00 1680 ---- ---- ---- ---- 124.50 +.50 124.00 1685 ---- ---- ---- ---- 126.60 +.50 126.10 1690 ---- ---- ---- ---- 128.60 +.50 128.10 1695 ---- ---- ---- ---- 130.80 +.60 130.20 1700 ---- ---- ---- ---- 132.90 +.60 132.30 1705 ---- ---- ---- ---- 135.00 +.50 134.50 1710 ---- ---- ---- ---- 137.20 +.50 136.70 1715 ---- ---- ---- ---- 139.50 +.60 138.90 1720 ---- ---- ---- ---- 141.70 +.60 141.10 1725 ---- ---- ---- ---- 144.00 +.60 143.40 1730 ---- ---- ---- ---- 146.30 +.60 145.70 1735 ---- ---- ---- ---- 148.60 +.60 148.00 1740 ---- ---- ---- ---- 151.00 +.60 150.40 1745 ---- ---- ---- ---- 153.40 +.60 152.80 1750 ---- ---- ---- ---- 155.80 +.60 155.20 1755 ---- ---- ---- ---- 158.30 +.70 157.60 1760 ---- ---- ---- ---- 160.80 +.70 160.10 1765 ---- ---- ---- ---- 163.30 +.70 162.60 1770 ---- ---- ---- ---- 165.80 +.60 165.20 1775 ---- ---- ---- ---- 168.40 +.70 167.70 1780 ---- ---- ---- ---- 171.00 +.70 170.30 1785 ---- ---- ---- ---- 173.70 +.70 173.00 1790 ---- ---- ---- ---- 176.30 +.70 175.60 1795 ---- ---- ---- ---- 179.00 +.70 178.30 1800 ---- ---- ---- ---- 181.80 +.80 181.00 1805 ---- ---- ---- ---- 184.50 +.70 183.80 1810 ---- ---- ---- ---- 187.30 +.80 186.50 1815 ---- ---- ---- ---- 190.10 +.80 189.30 1820 ---- ---- ---- ---- 192.90 +.70 192.20 1825 ---- ---- ---- ---- 195.80 +.80 195.00 1830 ---- ---- ---- ---- 198.70 +.80 197.90 1835 ---- ---- ---- ---- 201.60 +.80 200.80 1840 ---- ---- ---- ---- 204.60 +.80 203.80 1845 ---- ---- ---- ---- 207.60 +.90 206.70 1850 ---- ---- ---- ---- 210.60 +.90 209.70 1855 ---- ---- ---- ---- 213.60 +.90 212.70 1860 ---- ---- ---- ---- 216.70 +.90 215.80 1865 ---- ---- ---- ---- 219.80 +.90 218.90 1870 ---- ---- ---- ---- 222.90 +.90 222.00 1875 ---- ---- ---- ---- 226.00 +.90 225.10 1880 ---- ---- ---- ---- 229.20 +.90 228.30 1885 ---- ---- ---- ---- 232.40 +1.00 231.40 1890 ---- ---- ---- ---- 235.60 +.90 234.70 1895 ---- ---- ---- ---- 238.80 +.90 237.90 1900 ---- ---- ---- ---- 242.10 +1.00 241.10 1905 ---- ---- ---- ---- 245.40 +1.00 244.40 1910 ---- ---- ---- ---- 248.70 +1.00 247.70 1915 ---- ---- ---- ---- 252.00 +1.00 251.00 1920 ---- ---- ---- ---- 255.40 +1.00 254.40 1925 ---- ---- ---- ---- 258.80 +1.00 257.80 1930 ---- ---- ---- ---- 262.20 +1.00 261.20 1935 ---- ---- ---- ---- 265.60 +1.00 264.60 1940 ---- ---- ---- ---- 269.10 +1.10 268.00 1945 ---- ---- ---- ---- 272.50 +1.00 271.50 1950 ---- ---- ---- ---- 276.00 +1.00 275.00 1955 ---- ---- ---- ---- 279.50 +1.00 278.50 1960 ---- ---- ---- ---- 283.10 +1.10 282.00 1965 ---- ---- ---- ---- 286.60 +1.10 285.50 1970 ---- ---- ---- ---- 290.20 +1.10 289.10 1975 ---- ---- ---- ---- 293.80 +1.10 292.70 1980 ---- ---- ---- ---- 297.40 +1.20 296.20 1985 ---- ---- ---- ---- 301.00 +1.10 299.90 1990 ---- ---- ---- ---- 304.60 +1.10 303.50 1995 ---- ---- ---- ---- 308.30 +1.20 307.10 2000 ---- ---- ---- ---- 312.00 +1.20 310.80 2005 ---- ---- ---- ---- 315.70 +1.20 314.50 2010 ---- ---- ---- ---- 319.40 +1.20 318.20 2015 ---- ---- ---- ---- 323.10 +1.20 321.90 2020 ---- ---- ---- ---- 326.90 +1.20 325.70 2025 ---- ---- ---- ---- 330.60 +1.20 329.40 2030 ---- ---- ---- ---- 334.40 +1.20 333.20 2035 ---- ---- ---- ---- 338.20 +1.30 336.90 2040 ---- ---- ---- ---- 342.00 +1.30 340.70 2045 ---- ---- ---- ---- 345.80 +1.30 344.50 2050 ---- ---- ---- ---- 349.60 +1.30 348.30 2055 ---- ---- ---- ---- 353.50 +1.30 352.20 2060 ---- ---- ---- ---- 357.30 +1.30 356.00 2065 ---- ---- ---- ---- 361.20 +1.30 359.90 2070 ---- ---- ---- ---- 365.00 +1.30 363.70 2075 ---- ---- ---- ---- 368.90 +1.30 367.60 2080 ---- ---- ---- ---- 372.80 +1.30 371.50 2085 ---- ---- ---- ---- 376.70 +1.30 375.40 2090 ---- ---- ---- ---- 380.70 +1.40 379.30 2095 ---- ---- ---- ---- 384.60 +1.30 383.30 2100 ---- ---- ---- ---- 388.60 +1.40 387.20 2105 ---- ---- ---- ---- 392.50 +1.40 391.10 2110 ---- ---- ---- ---- 396.50 +1.40 395.10 2115 ---- ---- ---- ---- 400.50 +1.40 399.10 2120 ---- ---- ---- ---- 404.40 +1.30 403.10 2125 ---- ---- ---- ---- 408.40 +1.40 407.00 2130 ---- ---- ---- ---- 412.50 +1.50 411.00 2135 ---- ---- ---- ---- 416.50 +1.40 415.10 2140 ---- ---- ---- ---- 420.50 +1.40 419.10 2145 ---- ---- ---- ---- 424.60 +1.50 423.10 2150 ---- ---- ---- ---- 428.60 +1.40 427.20 2155 ---- ---- ---- ---- 432.70 +1.50 431.20 2160 ---- ---- ---- ---- 436.70 +1.40 435.30 2165 ---- ---- ---- ---- 440.80 +1.40 439.40 2170 ---- ---- ---- ---- 444.90 +1.50 443.40 2175 ---- ---- ---- ---- 449.00 +1.50 447.50 2180 ---- ---- ---- ---- 453.10 +1.50 451.60 2185 ---- ---- ---- ---- 457.20 +1.50 455.70 2190 ---- ---- ---- ---- 461.40 +1.50 459.90 2195 ---- ---- ---- ---- 465.50 +1.50 464.00 2200 ---- ---- ---- ---- 469.70 +1.60 468.10 2205 ---- ---- ---- ---- 473.80 +1.50 472.30 2210 ---- ---- ---- ---- 478.00 +1.60 476.40 2215 ---- ---- ---- ---- 482.10 +1.50 480.60 2220 ---- ---- ---- ---- 486.30 +1.50 484.80 2225 ---- ---- ---- ---- 490.50 +1.50 489.00 2230 ---- ---- ---- ---- 494.70 +1.60 493.10 2235 ---- ---- ---- ---- 498.90 +1.60 497.30 2240 ---- ---- ---- ---- 503.10 +1.50 501.60 2245 ---- ---- ---- ---- 507.40 +1.60 505.80 2250 ---- ---- ---- ---- 511.60 +1.60 510.00 2255 ---- ---- ---- ---- 515.80 +1.60 514.20 2260 ---- ---- ---- ---- 520.10 +1.60 518.50 2265 ---- ---- ---- ---- 524.30 +1.60 522.70 2270 ---- ---- ---- ---- 528.60 +1.60 527.00 2275 ---- ---- ---- ---- 532.90 +1.70 531.20 2280 ---- ---- ---- ---- 537.10 +1.60 535.50 2285 ---- ---- ---- ---- 541.40 +1.60 539.80 2290 ---- ---- ---- ---- 545.70 +1.60 544.10 2295 ---- ---- ---- ---- 550.00 +1.60 548.40 2300 ---- ---- ---- ---- 554.30 +1.60 552.70 2305 ---- ---- ---- ---- 558.60 +1.60 557.00 2310 ---- ---- ---- ---- 563.00 +1.70 561.30 2315 ---- ---- ---- ---- 567.30 +1.70 565.60 2320 ---- ---- ---- ---- 571.60 +1.70 569.90 2325 ---- ---- ---- ---- 576.00 +1.70 574.30 2330 ---- ---- ---- ---- 580.30 +1.70 578.60 2335 ---- ---- ---- ---- 584.70 +1.70 583.00 2340 ---- ---- ---- ---- 589.00 +1.70 587.30 2345 ---- ---- ---- ---- 593.40 +1.70 591.70 2350 ---- ---- ---- ---- 597.80 +1.80 596.00 2355 ---- ---- ---- ---- 602.20 +1.80 600.40 2360 ---- ---- ---- ---- 606.50 +1.70 604.80 2365 ---- ---- ---- ---- 610.90 +1.70 609.20 2370 ---- ---- ---- ---- 615.30 +1.70 613.60 2375 ---- ---- ---- ---- 619.70 +1.70 618.00 2380 ---- ---- ---- ---- 624.20 +1.80 622.40 2390 ---- ---- ---- ---- 633.00 +1.80 631.20 2400 ---- ---- ---- ---- 641.90 +1.80 640.10 2410 ---- ---- ---- ---- 650.80 +1.90 648.90 2420 ---- ---- ---- ---- 659.70 +1.90 657.80 2425 ---- ---- ---- ---- 664.10 +1.80 662.30 2430 ---- ---- ---- ---- 668.60 +1.80 666.80 2440 ---- ---- ---- ---- 677.50 +1.80 675.70 2450 ---- ---- ---- ---- 686.50 +1.80 684.70 2460 ---- ---- ---- ---- 695.50 +1.80 693.70 2470 ---- ---- ---- ---- 704.50 +1.80 702.70 2475 ---- ---- ---- ---- 709.10 +1.90 707.20 2500 ---- ---- ---- ---- 731.70 +1.90 729.80 2525 ---- ---- ---- ---- 754.50 +2.00 752.50 2550 ---- ---- ---- ---- 777.30 +1.90 775.40 2575 ---- ---- ---- ---- 800.30 +1.90 798.40 2600 ---- ---- ---- ---- 823.40 +2.00 821.40 2625 ---- ---- ---- ---- 846.60 +2.00 844.60 2650 ---- ---- ---- ---- 869.90 +2.10 867.80 950 ---- ---- ---- ---- 10.10 -.10 10.20 975 ---- ---- ---- ---- 11.30 UNCH 11.30 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 21.20 UNCH 21.20 1050 ---- ---- ---- ---- 23.10 UNCH 23.10 1075 ---- ---- ---- ---- 25.10 UNCH 25.10 1100 ---- ---- ---- ---- 27.20 UNCH 27.20 1125 ---- ---- ---- ---- 29.50 UNCH 29.50 1150 ---- ---- ---- ---- 31.80 UNCH 31.80 1175 ---- ---- ---- ---- 34.30 UNCH 34.30 1200 ---- ---- ---- ---- 36.90 UNCH 36.90 1220 ---- ---- ---- ---- 39.10 UNCH 39.10 1225 ---- ---- ---- ---- 39.70 +.10 39.60 1230 ---- ---- ---- ---- 40.30 +.10 40.20 1240 ---- ---- ---- ---- 41.40 +.10 41.30 1250 ---- ---- ---- ---- 42.60 +.10 42.50 1260 ---- ---- ---- ---- 43.80 +.10 43.70 1270 ---- ---- ---- ---- 45.00 +.10 44.90 1275 ---- ---- ---- ---- 45.70 +.10 45.60 1280 ---- ---- ---- ---- 46.30 +.10 46.20 1290 ---- ---- ---- ---- 47.60 +.10 47.50 1300 ---- ---- ---- ---- 48.90 +.20 48.70 1310 ---- ---- ---- ---- 50.20 +.10 50.10 1315 ---- ---- ---- ---- 50.90 +.20 50.70 1320 ---- ---- ---- ---- 51.50 +.10 51.40 1325 ---- ---- ---- ---- 52.20 +.10 52.10 1330 ---- ---- ---- ---- 52.90 +.10 52.80 1335 ---- ---- ---- ---- 53.60 +.10 53.50 1340 ---- ---- ---- ---- 54.30 +.10 54.20 1345 ---- ---- ---- ---- 55.10 +.20 54.90 1350 ---- ---- ---- ---- 55.80 +.20 55.60 1355 ---- ---- ---- ---- 56.50 +.20 56.30 1360 ---- ---- ---- ---- 57.20 +.10 57.10 1365 ---- ---- ---- ---- 58.00 +.20 57.80 1370 ---- ---- ---- ---- 58.70 +.10 58.60 1375 ---- ---- ---- ---- 59.50 +.20 59.30 1380 ---- ---- ---- ---- 60.30 +.20 60.10 1385 ---- ---- ---- ---- 61.00 +.20 60.80 1390 ---- ---- ---- ---- 61.80 +.20 61.60 1395 ---- ---- ---- ---- 62.60 +.20 62.40 1400 ---- ---- ---- ---- 63.40 +.20 63.20 1405 ---- ---- ---- ---- 64.20 +.20 64.00 1410 ---- ---- ---- ---- 65.00 +.20 64.80 1415 ---- ---- ---- ---- 65.80 +.20 65.60 1420 ---- ---- ---- ---- 66.70 +.20 66.50 1425 ---- ---- ---- ---- 67.50 +.20 67.30 1430 ---- ---- ---- ---- 68.40 +.20 68.20 1435 ---- ---- ---- ---- 69.30 +.30 69.00 1440 ---- ---- ---- ---- 70.20 +.30 69.90 1445 ---- ---- ---- ---- 71.10 +.30 70.80 1450 ---- ---- ---- ---- 72.00 +.30 71.70 1455 ---- ---- ---- ---- 72.90 +.30 72.60 1460 ---- ---- ---- ---- 73.80 +.20 73.60 1465 ---- ---- ---- ---- 74.80 +.30 74.50 1470 ---- ---- ---- ---- 75.80 +.30 75.50 1475 ---- ---- ---- ---- 76.80 +.30 76.50 1480 ---- ---- ---- ---- 77.80 +.30 77.50 1485 ---- ---- ---- ---- 78.80 +.30 78.50 1490 ---- ---- ---- ---- 79.90 +.30 79.60 1495 ---- ---- ---- ---- 80.90 +.30 80.60 1500 ---- ---- ---- ---- 82.00 +.30 81.70 1505 ---- ---- ---- ---- 83.10 +.30 82.80 1510 ---- ---- ---- ---- 84.20 +.30 83.90 1515 ---- ---- ---- ---- 85.40 +.30 85.10 1520 ---- ---- ---- ---- 86.50 +.30 86.20 1525 ---- ---- ---- ---- 87.70 +.30 87.40 1530 ---- ---- ---- ---- 88.90 +.30 88.60 1535 ---- ---- ---- ---- 90.20 +.40 89.80 1540 ---- ---- ---- ---- 91.40 +.30 91.10 1545 ---- ---- ---- ---- 92.70 +.40 92.30 1550 ---- ---- ---- ---- 94.00 +.40 93.60 1555 ---- ---- ---- ---- 95.30 +.40 94.90 1560 ---- ---- ---- ---- 96.60 +.30 96.30 1565 ---- ---- ---- ---- 98.00 +.40 97.60 1570 ---- ---- ---- ---- 99.40 +.40 99.00 1575 ---- ---- ---- ---- 100.80 +.40 100.40 1580 ---- ---- ---- ---- 102.20 +.40 101.80 1585 ---- ---- ---- ---- 103.70 +.40 103.30 1590 ---- ---- ---- ---- 105.20 +.50 104.70 1595 ---- ---- ---- ---- 106.70 +.50 106.20 1600 ---- ---- ---- ---- 108.20 +.40 107.80 1605 ---- ---- ---- ---- 109.80 +.50 109.30 1610 ---- ---- ---- ---- 111.30 +.40 110.90 1615 ---- ---- ---- ---- 112.90 +.40 112.50 1620 ---- ---- ---- ---- 114.60 +.50 114.10 1625 ---- ---- ---- ---- 116.20 +.50 115.70 1630 ---- ---- ---- ---- 117.90 +.50 117.40 1635 ---- ---- ---- ---- 119.60 +.50 119.10 1640 ---- ---- ---- ---- 121.30 +.50 120.80 1645 ---- ---- ---- ---- 123.10 +.50 122.60 1650 ---- ---- ---- ---- 124.90 +.50 124.40 1655 ---- ---- ---- ---- 126.70 +.50 126.20 1660 ---- ---- ---- ---- 128.50 +.50 128.00 1665 ---- ---- ---- ---- 130.40 +.50 129.90 1670 ---- ---- ---- ---- 132.30 +.60 131.70 1675 ---- ---- ---- ---- 134.20 +.50 133.70 1680 ---- ---- ---- ---- 136.20 +.60 135.60 1685 ---- ---- ---- ---- 138.20 +.60 137.60 1690 ---- ---- ---- ---- 140.20 +.60 139.60 1695 ---- ---- ---- ---- 142.20 +.60 141.60 1700 ---- ---- ---- ---- 144.30 +.70 143.60 1705 ---- ---- ---- ---- 146.30 +.60 145.70 1710 ---- ---- ---- ---- 148.50 +.70 147.80 1715 ---- ---- ---- ---- 150.60 +.60 150.00 1720 ---- ---- ---- ---- 152.80 +.70 152.10 1725 ---- ---- ---- ---- 155.00 +.70 154.30 1730 ---- ---- ---- ---- 157.20 +.60 156.60 1735 ---- ---- ---- ---- 159.50 +.70 158.80 1740 ---- ---- ---- ---- 161.80 +.70 161.10 1745 ---- ---- ---- ---- 164.10 +.70 163.40 1750 ---- ---- ---- ---- 166.50 +.80 165.70 1755 ---- ---- ---- ---- 168.80 +.70 168.10 1760 ---- ---- ---- ---- 171.20 +.70 170.50 1765 ---- ---- ---- ---- 173.70 +.80 172.90 1770 ---- ---- ---- ---- 176.10 +.70 175.40 1775 ---- ---- ---- ---- 178.60 +.70 177.90 1780 ---- ---- ---- ---- 181.10 +.70 180.40 1785 ---- ---- ---- ---- 183.70 +.80 182.90 1790 ---- ---- ---- ---- 186.30 +.80 185.50 1795 ---- ---- ---- ---- 188.90 +.80 188.10 1800 ---- ---- ---- ---- 191.50 +.80 190.70 1805 ---- ---- ---- ---- 194.20 +.80 193.40 1810 ---- ---- ---- ---- 196.90 +.90 196.00 1815 ---- ---- ---- ---- 199.60 +.90 198.70 1820 ---- ---- ---- ---- 202.30 +.80 201.50 1825 ---- ---- ---- ---- 205.10 +.90 204.20 1830 ---- ---- ---- ---- 207.90 +.90 207.00 1835 ---- ---- ---- ---- 210.70 +.80 209.90 1840 ---- ---- ---- ---- 213.60 +.90 212.70 1845 ---- ---- ---- ---- 216.50 +.90 215.60 1850 ---- ---- ---- ---- 219.40 +.90 218.50 1855 ---- ---- ---- ---- 222.30 +.90 221.40 1860 ---- ---- ---- ---- 225.30 +.90 224.40 1865 ---- ---- ---- ---- 228.30 +1.00 227.30 1870 ---- ---- ---- ---- 231.30 +1.00 230.30 1875 ---- ---- ---- ---- 234.40 +1.00 233.40 1880 ---- ---- ---- ---- 237.40 +1.00 236.40 1885 ---- ---- ---- ---- 240.50 +1.00 239.50 1890 ---- ---- ---- ---- 243.60 +1.00 242.60 1895 ---- ---- ---- ---- 246.80 +1.00 245.80 1900 ---- ---- ---- ---- 250.00 +1.10 248.90 1905 ---- ---- ---- ---- 253.20 +1.10 252.10 1910 ---- ---- ---- ---- 256.40 +1.10 255.30 1915 ---- ---- ---- ---- 259.60 +1.00 258.60 1920 ---- ---- ---- ---- 262.90 +1.10 261.80 1925 ---- ---- ---- ---- 266.20 +1.10 265.10 1930 ---- ---- ---- ---- 269.50 +1.10 268.40 1935 ---- ---- ---- ---- 272.80 +1.10 271.70 1940 ---- ---- ---- ---- 276.20 +1.10 275.10 1945 ---- ---- ---- ---- 279.60 +1.20 278.40 1950 ---- ---- ---- ---- 283.00 +1.20 281.80 1955 ---- ---- ---- ---- 286.40 +1.20 285.20 1960 ---- ---- ---- ---- 289.80 +1.10 288.70 1965 ---- ---- ---- ---- 293.30 +1.20 292.10 1970 ---- ---- ---- ---- 296.80 +1.20 295.60 1975 ---- ---- ---- ---- 300.30 +1.20 299.10 1980 ---- ---- ---- ---- 303.80 +1.20 302.60 1985 ---- ---- ---- ---- 307.30 +1.20 306.10 1990 ---- ---- ---- ---- 310.90 +1.20 309.70 1995 ---- ---- ---- ---- 314.50 +1.30 313.20 2000 ---- ---- ---- ---- 318.10 +1.30 316.80 2005 ---- ---- ---- ---- 321.70 +1.30 320.40 2010 ---- ---- ---- ---- 325.30 +1.30 324.00 2015 ---- ---- ---- ---- 328.90 +1.20 327.70 2020 ---- ---- ---- ---- 332.60 +1.30 331.30 2025 ---- ---- ---- ---- 336.30 +1.30 335.00 2030 ---- ---- ---- ---- 340.00 +1.30 338.70 2035 ---- ---- ---- ---- 343.70 +1.30 342.40 2040 ---- ---- ---- ---- 347.40 +1.30 346.10 2045 ---- ---- ---- ---- 351.10 +1.30 349.80 2050 ---- ---- ---- ---- 354.90 +1.30 353.60 2055 ---- ---- ---- ---- 358.70 +1.40 357.30 2060 ---- ---- ---- ---- 362.40 +1.30 361.10 2065 ---- ---- ---- ---- 366.20 +1.30 364.90 2070 ---- ---- ---- ---- 370.00 +1.40 368.60 2075 ---- ---- ---- ---- 373.80 +1.30 372.50 2080 ---- ---- ---- ---- 377.70 +1.40 376.30 2085 ---- ---- ---- ---- 381.50 +1.40 380.10 2090 ---- ---- ---- ---- 385.30 +1.40 383.90 2095 ---- ---- ---- ---- 389.20 +1.40 387.80 2100 ---- ---- ---- ---- 393.10 +1.50 391.60 2105 ---- ---- ---- ---- 397.00 +1.50 395.50 2110 ---- ---- ---- ---- 400.80 +1.40 399.40 2115 ---- ---- ---- ---- 404.80 +1.50 403.30 2120 ---- ---- ---- ---- 408.70 +1.50 407.20 2125 ---- ---- ---- ---- 412.60 +1.50 411.10 2130 ---- ---- ---- ---- 416.50 +1.50 415.00 2135 ---- ---- ---- ---- 420.50 +1.50 419.00 2140 ---- ---- ---- ---- 424.40 +1.50 422.90 2145 ---- ---- ---- ---- 428.40 +1.50 426.90 2150 ---- ---- ---- ---- 432.40 +1.60 430.80 2155 ---- ---- ---- ---- 436.30 +1.50 434.80 2160 ---- ---- ---- ---- 440.30 +1.50 438.80 2165 ---- ---- ---- ---- 444.30 +1.50 442.80 2170 ---- ---- ---- ---- 448.30 +1.50 446.80 2175 ---- ---- ---- ---- 452.40 +1.60 450.80 2180 ---- ---- ---- ---- 456.40 +1.60 454.80 2185 ---- ---- ---- ---- 460.40 +1.50 458.90 2190 ---- ---- ---- ---- 464.50 +1.60 462.90 2195 ---- ---- ---- ---- 468.50 +1.60 466.90 2200 ---- ---- ---- ---- 472.60 +1.60 471.00 2205 ---- ---- ---- ---- 476.70 +1.60 475.10 2210 ---- ---- ---- ---- 480.80 +1.60 479.20 2215 ---- ---- ---- ---- 484.90 +1.70 483.20 2220 ---- ---- ---- ---- 489.00 +1.70 487.30 2225 ---- ---- ---- ---- 493.10 +1.70 491.40 2230 ---- ---- ---- ---- 497.20 +1.70 495.50 2235 ---- ---- ---- ---- 501.30 +1.60 499.70 2240 ---- ---- ---- ---- 505.50 +1.70 503.80 2245 ---- ---- ---- ---- 509.60 +1.70 507.90 2250 ---- ---- ---- ---- 513.70 +1.60 512.10 2255 ---- ---- ---- ---- 517.90 +1.70 516.20 2260 ---- ---- ---- ---- 522.10 +1.70 520.40 2265 ---- ---- ---- ---- 526.20 +1.70 524.50 2270 ---- ---- ---- ---- 530.40 +1.70 528.70 2275 ---- ---- ---- ---- 534.60 +1.70 532.90 2280 ---- ---- ---- ---- 538.80 +1.70 537.10 2285 ---- ---- ---- ---- 543.00 +1.70 541.30 2290 ---- ---- ---- ---- 547.20 +1.70 545.50 2295 ---- ---- ---- ---- 551.50 +1.80 549.70 2300 ---- ---- ---- ---- 555.70 +1.80 553.90 2305 ---- ---- ---- ---- 559.90 +1.80 558.10 2310 ---- ---- ---- ---- 564.20 +1.80 562.40 2315 ---- ---- ---- ---- 568.40 +1.80 566.60 2320 ---- ---- ---- ---- 572.70 +1.80 570.90 2325 ---- ---- ---- ---- 576.90 +1.80 575.10 2330 ---- ---- ---- ---- 581.20 +1.80 579.40 2335 ---- ---- ---- ---- 585.50 +1.80 583.70 2340 ---- ---- ---- ---- 589.70 +1.80 587.90 2345 ---- ---- ---- ---- 594.00 +1.80 592.20 2350 ---- ---- ---- ---- 598.30 +1.80 596.50 2355 ---- ---- ---- ---- 602.60 +1.80 600.80 2360 ---- ---- ---- ---- 606.90 +1.80 605.10 2365 ---- ---- ---- ---- 611.20 +1.80 609.40 2370 ---- ---- ---- ---- 615.60 +1.90 613.70 2375 ---- ---- ---- ---- 619.90 +1.90 618.00 2380 ---- ---- ---- ---- 624.20 +1.80 622.40 2390 ---- ---- ---- ---- 632.90 +1.90 631.00 2400 ---- ---- ---- ---- 641.60 +1.90 639.70 2410 ---- ---- ---- ---- 650.30 +1.90 648.40 2420 ---- ---- ---- ---- 659.10 +1.90 657.20 2425 ---- ---- ---- ---- 663.50 +1.90 661.60 2430 ---- ---- ---- ---- 667.90 +2.00 665.90 2440 ---- ---- ---- ---- 676.70 +2.00 674.70 2450 ---- ---- ---- ---- 685.50 +2.00 683.50 2460 ---- ---- ---- ---- 694.30 +1.90 692.40 2470 ---- ---- ---- ---- 703.20 +2.00 701.20 2475 ---- ---- ---- ---- 707.60 +1.90 705.70 2480 ---- ---- ---- ---- 712.10 +2.00 710.10 2500 ---- ---- ---- ---- 729.90 +2.00 727.90 2525 ---- ---- ---- ---- 752.30 +2.00 750.30 2550 ---- ---- ---- ---- 774.80 +2.10 772.70 2575 ---- ---- ---- ---- 797.40 +2.10 795.30 2600 ---- ---- ---- ---- 820.10 +2.10 818.00 2625 ---- ---- ---- ---- 842.90 +2.10 840.80 2650 ---- ---- ---- ---- 865.90 +2.20 863.70 2675 ---- ---- ---- ---- 888.90 +2.20 886.70 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 33.50 +.10 33.40 1100 ---- ---- ---- ---- 35.90 +.10 35.80 1125 ---- ---- ---- ---- 38.50 +.10 38.40 1150 ---- ---- ---- ---- 41.10 UNCH 41.10 1175 ---- ---- ---- ---- 43.90 +.10 43.80 1200 ---- ---- ---- ---- 46.80 +.10 46.70 1225 ---- ---- ---- ---- 49.90 +.10 49.80 1250 ---- ---- ---- ---- 53.00 +.10 52.90 1270 ---- ---- ---- ---- 55.70 +.20 55.50 1275 ---- ---- ---- ---- 56.40 +.20 56.20 1280 ---- ---- ---- ---- 57.00 +.10 56.90 1290 ---- ---- ---- ---- 58.40 +.20 58.20 1300 ---- ---- ---- ---- 59.80 +.20 59.60 1310 ---- ---- ---- ---- 61.20 +.20 61.00 1320 ---- ---- ---- ---- 62.60 +.10 62.50 1325 ---- ---- ---- ---- 63.40 +.20 63.20 1330 ---- ---- ---- ---- 64.10 +.20 63.90 1340 ---- ---- ---- ---- 65.60 +.20 65.40 1350 ---- ---- ---- ---- 67.10 +.20 66.90 1360 ---- ---- ---- ---- 68.60 +.20 68.40 1370 ---- ---- ---- ---- 70.20 +.20 70.00 1375 ---- ---- ---- ---- 71.00 +.20 70.80 1380 ---- ---- ---- ---- 71.80 +.20 71.60 1385 ---- ---- ---- ---- 72.60 +.20 72.40 1390 ---- ---- ---- ---- 73.40 +.20 73.20 1395 ---- ---- ---- ---- 74.20 +.20 74.00 1400 ---- ---- ---- ---- 75.00 +.20 74.80 1405 ---- ---- ---- ---- 75.90 +.30 75.60 1410 ---- ---- ---- ---- 76.70 +.30 76.40 1415 ---- ---- ---- ---- 77.60 +.30 77.30 1420 ---- ---- ---- ---- 78.40 +.30 78.10 1425 ---- ---- ---- ---- 79.30 +.30 79.00 1430 ---- ---- ---- ---- 80.10 +.20 79.90 1435 ---- ---- ---- ---- 81.00 +.30 80.70 1440 ---- ---- ---- ---- 81.90 +.30 81.60 1445 ---- ---- ---- ---- 82.80 +.30 82.50 1450 ---- ---- ---- ---- 83.70 +.30 83.40 1455 ---- ---- ---- ---- 84.70 +.40 84.30 1460 ---- ---- ---- ---- 85.60 +.30 85.30 1465 ---- ---- ---- ---- 86.50 +.30 86.20 1470 ---- ---- ---- ---- 87.50 +.30 87.20 1475 ---- ---- ---- ---- 88.50 +.30 88.20 1480 ---- ---- ---- ---- 89.50 +.40 89.10 1485 ---- ---- ---- ---- 90.50 +.40 90.10 1490 ---- ---- ---- ---- 91.50 +.30 91.20 1495 ---- ---- ---- ---- 92.60 +.40 92.20 1500 ---- ---- ---- ---- 93.60 +.30 93.30 1505 ---- ---- ---- ---- 94.70 +.40 94.30 1510 ---- ---- ---- ---- 95.80 +.40 95.40 1515 ---- ---- ---- ---- 96.90 +.40 96.50 1520 ---- ---- ---- ---- 98.00 +.30 97.70 1525 ---- ---- ---- ---- 99.20 +.40 98.80 1530 ---- ---- ---- ---- 100.40 +.40 100.00 1535 ---- ---- ---- ---- 101.60 +.40 101.20 1540 ---- ---- ---- ---- 102.80 +.40 102.40 1545 ---- ---- ---- ---- 104.00 +.40 103.60 1550 ---- ---- ---- ---- 105.30 +.40 104.90 1555 ---- ---- ---- ---- 106.60 +.50 106.10 1560 ---- ---- ---- ---- 107.90 +.50 107.40 1565 ---- ---- ---- ---- 109.20 +.50 108.70 1570 ---- ---- ---- ---- 110.50 +.40 110.10 1575 ---- ---- ---- ---- 111.90 +.50 111.40 1580 ---- ---- ---- ---- 113.30 +.50 112.80 1585 ---- ---- ---- ---- 114.70 +.50 114.20 1590 ---- ---- ---- ---- 116.10 +.50 115.60 1595 ---- ---- ---- ---- 117.60 +.50 117.10 1600 ---- ---- ---- ---- 119.10 +.50 118.60 1605 ---- ---- ---- ---- 120.60 +.50 120.10 1610 ---- ---- ---- ---- 122.10 +.50 121.60 1615 ---- ---- ---- ---- 123.60 +.50 123.10 1620 ---- ---- ---- ---- 125.20 +.50 124.70 1625 ---- ---- ---- ---- 126.80 +.50 126.30 1630 ---- ---- ---- ---- 128.40 +.50 127.90 1635 ---- ---- ---- ---- 130.10 +.60 129.50 1640 ---- ---- ---- ---- 131.80 +.60 131.20 1645 ---- ---- ---- ---- 133.50 +.60 132.90 1650 ---- ---- ---- ---- 135.20 +.60 134.60 1655 ---- ---- ---- ---- 136.90 +.50 136.40 1660 ---- ---- ---- ---- 138.70 +.60 138.10 1665 ---- ---- ---- ---- 140.50 +.60 139.90 1670 ---- ---- ---- ---- 142.30 +.60 141.70 1675 ---- ---- ---- ---- 144.20 +.60 143.60 1680 ---- ---- ---- ---- 146.10 +.70 145.40 1685 ---- ---- ---- ---- 148.00 +.70 147.30 1690 ---- ---- ---- ---- 149.90 +.60 149.30 1695 ---- ---- ---- ---- 151.90 +.70 151.20 1700 ---- ---- ---- ---- 153.90 +.70 153.20 1705 ---- ---- ---- ---- 155.90 +.70 155.20 1710 ---- ---- ---- ---- 157.90 +.70 157.20 1715 ---- ---- ---- ---- 160.00 +.70 159.30 1720 ---- ---- ---- ---- 162.10 +.70 161.40 1725 ---- ---- ---- ---- 164.20 +.70 163.50 1730 ---- ---- ---- ---- 166.40 +.70 165.70 1735 ---- ---- ---- ---- 168.60 +.80 167.80 1740 ---- ---- ---- ---- 170.80 +.80 170.00 1745 ---- ---- ---- ---- 173.00 +.70 172.30 1750 ---- ---- ---- ---- 175.30 +.80 174.50 1755 ---- ---- ---- ---- 177.60 +.80 176.80 1760 ---- ---- ---- ---- 179.90 +.80 179.10 1765 ---- ---- ---- ---- 182.20 +.80 181.40 1770 ---- ---- ---- ---- 184.60 +.80 183.80 1775 ---- ---- ---- ---- 187.00 +.80 186.20 1780 ---- ---- ---- ---- 189.50 +.90 188.60 1785 ---- ---- ---- ---- 191.90 +.80 191.10 1790 ---- ---- ---- ---- 194.40 +.80 193.60 1795 ---- ---- ---- ---- 196.90 +.80 196.10 1800 ---- ---- ---- ---- 199.50 +.90 198.60 1805 ---- ---- ---- ---- 202.00 +.80 201.20 1810 ---- ---- ---- ---- 204.60 +.90 203.70 1815 ---- ---- ---- ---- 207.30 +.90 206.40 1820 ---- ---- ---- ---- 209.90 +.90 209.00 1825 ---- ---- ---- ---- 212.60 +.90 211.70 1830 ---- ---- ---- ---- 215.30 +.90 214.40 1835 ---- ---- ---- ---- 218.00 +.90 217.10 1840 ---- ---- ---- ---- 220.80 +.90 219.90 1845 ---- ---- ---- ---- 223.60 +1.00 222.60 1850 ---- ---- ---- ---- 226.40 +1.00 225.40 1855 ---- ---- ---- ---- 229.30 +1.00 228.30 1860 ---- ---- ---- ---- 232.10 +1.00 231.10 1865 ---- ---- ---- ---- 235.00 +1.00 234.00 1870 ---- ---- ---- ---- 238.00 +1.10 236.90 1875 ---- ---- ---- ---- 240.90 +1.00 239.90 1880 ---- ---- ---- ---- 243.90 +1.00 242.90 1885 ---- ---- ---- ---- 246.90 +1.00 245.90 1890 ---- ---- ---- ---- 249.90 +1.00 248.90 1895 ---- ---- ---- ---- 253.00 +1.10 251.90 1900 ---- ---- ---- ---- 256.10 +1.10 255.00 1905 ---- ---- ---- ---- 259.20 +1.10 258.10 1910 ---- ---- ---- ---- 262.30 +1.10 261.20 1915 ---- ---- ---- ---- 265.50 +1.20 264.30 1920 ---- ---- ---- ---- 268.60 +1.10 267.50 1925 ---- ---- ---- ---- 271.80 +1.10 270.70 1930 ---- ---- ---- ---- 275.10 +1.20 273.90 1935 ---- ---- ---- ---- 278.30 +1.10 277.20 1940 ---- ---- ---- ---- 281.60 +1.20 280.40 1945 ---- ---- ---- ---- 284.90 +1.20 283.70 1950 ---- ---- ---- ---- 288.20 +1.20 287.00 1955 ---- ---- ---- ---- 291.50 +1.20 290.30 1960 ---- ---- ---- ---- 294.90 +1.20 293.70 1965 ---- ---- ---- ---- 298.30 +1.20 297.10 1970 ---- ---- ---- ---- 301.70 +1.30 300.40 1975 ---- ---- ---- ---- 305.10 +1.20 303.90 1980 ---- ---- ---- ---- 308.50 +1.20 307.30 1985 ---- ---- ---- ---- 312.00 +1.30 310.70 1990 ---- ---- ---- ---- 315.50 +1.30 314.20 1995 ---- ---- ---- ---- 319.00 +1.30 317.70 2000 ---- ---- ---- ---- 322.50 +1.30 321.20 2005 ---- ---- ---- ---- 326.00 +1.30 324.70 2010 ---- ---- ---- ---- 329.60 +1.30 328.30 2015 ---- ---- ---- ---- 333.20 +1.40 331.80 2020 ---- ---- ---- ---- 336.80 +1.40 335.40 2025 ---- ---- ---- ---- 340.40 +1.40 339.00 2030 ---- ---- ---- ---- 344.00 +1.40 342.60 2035 ---- ---- ---- ---- 347.60 +1.30 346.30 2040 ---- ---- ---- ---- 351.30 +1.40 349.90 2045 ---- ---- ---- ---- 354.90 +1.30 353.60 2050 ---- ---- ---- ---- 358.60 +1.40 357.20 2055 ---- ---- ---- ---- 362.30 +1.40 360.90 2060 ---- ---- ---- ---- 366.00 +1.40 364.60 2065 ---- ---- ---- ---- 369.80 +1.40 368.40 2070 ---- ---- ---- ---- 373.50 +1.40 372.10 2075 ---- ---- ---- ---- 377.30 +1.50 375.80 2080 ---- ---- ---- ---- 381.00 +1.40 379.60 2085 ---- ---- ---- ---- 384.80 +1.40 383.40 2090 ---- ---- ---- ---- 388.60 +1.50 387.10 2095 ---- ---- ---- ---- 392.40 +1.50 390.90 2100 ---- ---- ---- ---- 396.20 +1.50 394.70 2105 ---- ---- ---- ---- 400.10 +1.50 398.60 2110 ---- ---- ---- ---- 403.90 +1.50 402.40 2115 ---- ---- ---- ---- 407.70 +1.50 406.20 2120 ---- ---- ---- ---- 411.60 +1.50 410.10 2125 ---- ---- ---- ---- 415.50 +1.60 413.90 2130 ---- ---- ---- ---- 419.30 +1.50 417.80 2135 ---- ---- ---- ---- 423.20 +1.50 421.70 2140 ---- ---- ---- ---- 427.10 +1.50 425.60 2145 ---- ---- ---- ---- 431.10 +1.60 429.50 2150 ---- ---- ---- ---- 435.00 +1.60 433.40 2155 ---- ---- ---- ---- 438.90 +1.60 437.30 2160 ---- ---- ---- ---- 442.90 +1.60 441.30 2165 ---- ---- ---- ---- 446.80 +1.60 445.20 2170 ---- ---- ---- ---- 450.80 +1.60 449.20 2175 ---- ---- ---- ---- 454.70 +1.60 453.10 2180 ---- ---- ---- ---- 458.70 +1.60 457.10 2185 ---- ---- ---- ---- 462.70 +1.60 461.10 2190 ---- ---- ---- ---- 466.70 +1.60 465.10 2195 ---- ---- ---- ---- 470.70 +1.60 469.10 2200 ---- ---- ---- ---- 474.70 +1.60 473.10 2205 ---- ---- ---- ---- 478.80 +1.70 477.10 2210 ---- ---- ---- ---- 482.80 +1.70 481.10 2215 ---- ---- ---- ---- 486.90 +1.70 485.20 2220 ---- ---- ---- ---- 490.90 +1.70 489.20 2225 ---- ---- ---- ---- 495.00 +1.70 493.30 2230 ---- ---- ---- ---- 499.00 +1.70 497.30 2235 ---- ---- ---- ---- 503.10 +1.70 501.40 2240 ---- ---- ---- ---- 507.20 +1.70 505.50 2245 ---- ---- ---- ---- 511.30 +1.70 509.60 2250 ---- ---- ---- ---- 515.40 +1.70 513.70 2255 ---- ---- ---- ---- 519.50 +1.70 517.80 2260 ---- ---- ---- ---- 523.70 +1.80 521.90 2265 ---- ---- ---- ---- 527.80 +1.80 526.00 2270 ---- ---- ---- ---- 531.90 +1.80 530.10 2275 ---- ---- ---- ---- 536.10 +1.80 534.30 2280 ---- ---- ---- ---- 540.20 +1.80 538.40 2285 ---- ---- ---- ---- 544.40 +1.80 542.60 2290 ---- ---- ---- ---- 548.60 +1.90 546.70 2295 ---- ---- ---- ---- 552.70 +1.80 550.90 2300 ---- ---- ---- ---- 556.90 +1.80 555.10 2305 ---- ---- ---- ---- 561.10 +1.80 559.30 2310 ---- ---- ---- ---- 565.30 +1.80 563.50 2315 ---- ---- ---- ---- 569.50 +1.80 567.70 2320 ---- ---- ---- ---- 573.70 +1.80 571.90 2325 ---- ---- ---- ---- 577.90 +1.80 576.10 2330 ---- ---- ---- ---- 582.20 +1.90 580.30 2335 ---- ---- ---- ---- 586.40 +1.90 584.50 2340 ---- ---- ---- ---- 590.70 +1.90 588.80 2345 ---- ---- ---- ---- 594.90 +1.90 593.00 2350 ---- ---- ---- ---- 599.20 +1.90 597.30 2355 ---- ---- ---- ---- 603.40 +1.90 601.50 2360 ---- ---- ---- ---- 607.70 +1.90 605.80 2365 ---- ---- ---- ---- 612.00 +2.00 610.00 2370 ---- ---- ---- ---- 616.20 +1.90 614.30 2375 ---- ---- ---- ---- 620.50 +1.90 618.60 2380 ---- ---- ---- ---- 624.80 +1.90 622.90 2385 ---- ---- ---- ---- 629.10 +1.90 627.20 2390 ---- ---- ---- ---- 633.40 +1.90 631.50 2400 ---- ---- ---- ---- 642.10 +2.00 640.10 2410 ---- ---- ---- ---- 650.70 +2.00 648.70 2420 ---- ---- ---- ---- 659.40 +2.00 657.40 2425 ---- ---- ---- ---- 663.70 +2.00 661.70 2430 ---- ---- ---- ---- 668.10 +2.00 666.10 2440 ---- ---- ---- ---- 676.80 +2.00 674.80 2450 ---- ---- ---- ---- 685.60 +2.10 683.50 2460 ---- ---- ---- ---- 694.30 +2.00 692.30 2470 ---- ---- ---- ---- 703.10 +2.00 701.10 2475 ---- ---- ---- ---- 707.50 +2.00 705.50 2480 ---- ---- ---- ---- 711.90 +2.00 709.90 2500 ---- ---- ---- ---- 729.60 +2.10 727.50 2525 ---- ---- ---- ---- 751.80 +2.10 749.70 2550 ---- ---- ---- ---- 774.20 +2.20 772.00 2575 ---- ---- ---- ---- 796.60 +2.20 794.40 2600 ---- ---- ---- ---- 819.20 +2.20 817.00 2625 ---- ---- ---- ---- 841.80 +2.20 839.60 2650 ---- ---- ---- ---- 864.50 +2.20 862.30 2675 ---- ---- ---- ---- 887.40 +2.30 885.10 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 49.20 +.20 49.00 1350 ---- ---- ---- ---- 54.40 +.30 54.10 1375 ---- ---- ---- ---- 59.90 +.20 59.70 1400 ---- ---- ---- ---- 65.80 +.30 65.50 1425 ---- ---- ---- ---- 72.00 +.30 71.70 1450 ---- ---- ---- ---- 78.70 +.40 78.30 1475 ---- ---- ---- ---- 85.60 +.30 85.30 1500 ---- ---- ---- ---- 93.00 +.40 92.60 1520 ---- ---- ---- ---- 99.20 +.50 98.70 1525 ---- ---- ---- ---- 100.70 +.40 100.30 1530 ---- ---- ---- ---- 102.30 +.40 101.90 1540 ---- ---- ---- ---- 105.60 +.50 105.10 1550 ---- ---- ---- ---- 108.80 +.40 108.40 1560 ---- ---- ---- ---- 112.20 +.50 111.70 1570 ---- ---- ---- ---- 115.60 +.50 115.10 1575 ---- ---- ---- ---- 117.30 +.50 116.80 1580 ---- ---- ---- ---- 119.10 +.50 118.60 1590 ---- ---- ---- ---- 122.60 +.50 122.10 1600 ---- ---- ---- ---- 126.20 +.50 125.70 1610 ---- ---- ---- ---- 129.90 +.60 129.30 1615 ---- ---- ---- ---- 131.70 +.60 131.10 1620 ---- ---- ---- ---- 133.60 +.60 133.00 1625 ---- ---- ---- ---- 135.50 +.60 134.90 1630 ---- ---- ---- ---- 137.40 +.70 136.70 1635 ---- ---- ---- ---- 139.30 +.70 138.60 1640 ---- ---- ---- ---- 141.20 +.60 140.60 1645 ---- ---- ---- ---- 143.10 +.60 142.50 1650 ---- ---- ---- ---- 145.10 +.70 144.40 1655 ---- ---- ---- ---- 147.10 +.70 146.40 1660 ---- ---- ---- ---- 149.00 +.60 148.40 1665 ---- ---- ---- ---- 151.00 +.60 150.40 1670 ---- ---- ---- ---- 153.10 +.70 152.40 1675 ---- ---- ---- ---- 155.10 +.70 154.40 1680 ---- ---- ---- ---- 157.10 +.70 156.40 1685 ---- ---- ---- ---- 159.20 +.70 158.50 1690 ---- ---- ---- ---- 161.30 +.70 160.60 1695 ---- ---- ---- ---- 163.40 +.70 162.70 1700 ---- ---- ---- ---- 165.50 +.70 164.80 1705 ---- ---- ---- ---- 167.60 +.70 166.90 1710 ---- ---- ---- ---- 169.70 +.70 169.00 1715 ---- ---- ---- ---- 171.90 +.80 171.10 1720 ---- ---- ---- ---- 174.10 +.80 173.30 1725 ---- ---- ---- ---- 176.30 +.80 175.50 1730 ---- ---- ---- ---- 178.50 +.80 177.70 1735 ---- ---- ---- ---- 180.70 +.80 179.90 1740 ---- ---- ---- ---- 182.90 +.80 182.10 1745 ---- ---- ---- ---- 185.20 +.90 184.30 1750 ---- ---- ---- ---- 187.40 +.80 186.60 1755 ---- ---- ---- ---- 189.70 +.80 188.90 1760 ---- ---- ---- ---- 192.00 +.80 191.20 1765 ---- ---- ---- ---- 194.40 +.90 193.50 1770 ---- ---- ---- ---- 196.70 +.90 195.80 1775 ---- ---- ---- ---- 199.10 +.90 198.20 1780 ---- ---- ---- ---- 201.50 +.90 200.60 1785 ---- ---- ---- ---- 203.90 +.90 203.00 1790 ---- ---- ---- ---- 206.30 +.90 205.40 1795 ---- ---- ---- ---- 208.80 +.90 207.90 1800 ---- ---- ---- ---- 211.30 +1.00 210.30 1805 ---- ---- ---- ---- 213.80 +1.00 212.80 1810 ---- ---- ---- ---- 216.30 +.90 215.40 1815 ---- ---- ---- ---- 218.90 +1.00 217.90 1820 ---- ---- ---- ---- 221.40 +.90 220.50 1825 ---- ---- ---- ---- 224.00 +.90 223.10 1830 ---- ---- ---- ---- 226.70 +1.00 225.70 1835 ---- ---- ---- ---- 229.30 +1.00 228.30 1840 ---- ---- ---- ---- 232.00 +1.00 231.00 1845 ---- ---- ---- ---- 234.70 +1.00 233.70 1850 ---- ---- ---- ---- 237.50 +1.00 236.50 1855 ---- ---- ---- ---- 240.30 +1.10 239.20 1860 ---- ---- ---- ---- 243.10 +1.10 242.00 1865 ---- ---- ---- ---- 245.90 +1.10 244.80 1870 ---- ---- ---- ---- 248.80 +1.10 247.70 1875 ---- ---- ---- ---- 251.70 +1.10 250.60 1880 ---- ---- ---- ---- 254.60 +1.10 253.50 1885 ---- ---- ---- ---- 257.60 +1.20 256.40 1890 ---- ---- ---- ---- 260.50 +1.10 259.40 1895 ---- ---- ---- ---- 263.50 +1.10 262.40 1900 ---- ---- ---- ---- 266.60 +1.10 265.50 1905 ---- ---- ---- ---- 269.70 +1.20 268.50 1910 ---- ---- ---- ---- 272.80 +1.20 271.60 1915 ---- ---- ---- ---- 275.90 +1.20 274.70 1920 ---- ---- ---- ---- 279.00 +1.10 277.90 1925 ---- ---- ---- ---- 282.20 +1.20 281.00 1930 ---- ---- ---- ---- 285.40 +1.20 284.20 1935 ---- ---- ---- ---- 288.60 +1.20 287.40 1940 ---- ---- ---- ---- 291.90 +1.20 290.70 1945 ---- ---- ---- ---- 295.10 +1.20 293.90 1950 ---- ---- ---- ---- 298.40 +1.20 297.20 1955 ---- ---- ---- ---- 301.70 +1.20 300.50 1960 ---- ---- ---- ---- 305.10 +1.30 303.80 1965 ---- ---- ---- ---- 308.40 +1.20 307.20 1970 ---- ---- ---- ---- 311.80 +1.30 310.50 1975 ---- ---- ---- ---- 315.20 +1.30 313.90 1980 ---- ---- ---- ---- 318.60 +1.30 317.30 1985 ---- ---- ---- ---- 322.00 +1.30 320.70 1990 ---- ---- ---- ---- 325.50 +1.30 324.20 1995 ---- ---- ---- ---- 328.90 +1.30 327.60 2000 ---- ---- ---- ---- 332.40 +1.30 331.10 2005 ---- ---- ---- ---- 335.90 +1.30 334.60 2010 ---- ---- ---- ---- 339.50 +1.40 338.10 2015 ---- ---- ---- ---- 343.00 +1.40 341.60 2020 ---- ---- ---- ---- 346.60 +1.40 345.20 2025 ---- ---- ---- ---- 350.10 +1.30 348.80 2030 ---- ---- ---- ---- 353.70 +1.40 352.30 2035 ---- ---- ---- ---- 357.40 +1.50 355.90 2040 ---- ---- ---- ---- 361.00 +1.40 359.60 2045 ---- ---- ---- ---- 364.60 +1.40 363.20 2050 ---- ---- ---- ---- 368.30 +1.50 366.80 2055 ---- ---- ---- ---- 372.00 +1.50 370.50 2060 ---- ---- ---- ---- 375.70 +1.50 374.20 2065 ---- ---- ---- ---- 379.40 +1.50 377.90 2070 ---- ---- ---- ---- 383.10 +1.50 381.60 2075 ---- ---- ---- ---- 386.80 +1.50 385.30 2080 ---- ---- ---- ---- 390.50 +1.50 389.00 2085 ---- ---- ---- ---- 394.30 +1.50 392.80 2090 ---- ---- ---- ---- 398.10 +1.60 396.50 2095 ---- ---- ---- ---- 401.80 +1.50 400.30 2100 ---- ---- ---- ---- 405.60 +1.50 404.10 2105 ---- ---- ---- ---- 409.40 +1.50 407.90 2110 ---- ---- ---- ---- 413.20 +1.50 411.70 2115 ---- ---- ---- ---- 417.10 +1.60 415.50 2120 ---- ---- ---- ---- 420.90 +1.60 419.30 2125 ---- ---- ---- ---- 424.70 +1.50 423.20 2130 ---- ---- ---- ---- 428.60 +1.60 427.00 2135 ---- ---- ---- ---- 432.50 +1.70 430.80 2140 ---- ---- ---- ---- 436.30 +1.60 434.70 2145 ---- ---- ---- ---- 440.20 +1.60 438.60 2150 ---- ---- ---- ---- 444.10 +1.60 442.50 2155 ---- ---- ---- ---- 448.00 +1.70 446.30 2160 ---- ---- ---- ---- 451.90 +1.70 450.20 2165 ---- ---- ---- ---- 455.80 +1.60 454.20 2170 ---- ---- ---- ---- 459.70 +1.60 458.10 2175 ---- ---- ---- ---- 463.70 +1.70 462.00 2180 ---- ---- ---- ---- 467.60 +1.70 465.90 2185 ---- ---- ---- ---- 471.60 +1.70 469.90 2190 ---- ---- ---- ---- 475.50 +1.70 473.80 2195 ---- ---- ---- ---- 479.50 +1.70 477.80 2200 ---- ---- ---- ---- 483.50 +1.70 481.80 2205 ---- ---- ---- ---- 487.50 +1.80 485.70 2210 ---- ---- ---- ---- 491.50 +1.80 489.70 2215 ---- ---- ---- ---- 495.50 +1.80 493.70 2220 ---- ---- ---- ---- 499.50 +1.80 497.70 2225 ---- ---- ---- ---- 503.50 +1.80 501.70 2230 ---- ---- ---- ---- 507.50 +1.70 505.80 2235 ---- ---- ---- ---- 511.60 +1.80 509.80 2240 ---- ---- ---- ---- 515.60 +1.80 513.80 2245 ---- ---- ---- ---- 519.70 +1.80 517.90 2250 ---- ---- ---- ---- 523.70 +1.80 521.90 2255 ---- ---- ---- ---- 527.80 +1.80 526.00 2260 ---- ---- ---- ---- 531.90 +1.90 530.00 2265 ---- ---- ---- ---- 536.00 +1.90 534.10 2270 ---- ---- ---- ---- 540.00 +1.80 538.20 2275 ---- ---- ---- ---- 544.10 +1.80 542.30 2280 ---- ---- ---- ---- 548.20 +1.80 546.40 2285 ---- ---- ---- ---- 552.40 +1.90 550.50 2290 ---- ---- ---- ---- 556.50 +1.90 554.60 2295 ---- ---- ---- ---- 560.60 +1.90 558.70 2300 ---- ---- ---- ---- 564.70 +1.80 562.90 2305 ---- ---- ---- ---- 568.90 +1.90 567.00 2310 ---- ---- ---- ---- 573.00 +1.90 571.10 2315 ---- ---- ---- ---- 577.20 +1.90 575.30 2320 ---- ---- ---- ---- 581.40 +2.00 579.40 2325 ---- ---- ---- ---- 585.50 +1.90 583.60 2330 ---- ---- ---- ---- 589.70 +1.90 587.80 2335 ---- ---- ---- ---- 593.90 +2.00 591.90 2340 ---- ---- ---- ---- 598.10 +2.00 596.10 2345 ---- ---- ---- ---- 602.30 +2.00 600.30 2350 ---- ---- ---- ---- 606.50 +2.00 604.50 2355 ---- ---- ---- ---- 610.70 +2.00 608.70 2360 ---- ---- ---- ---- 614.90 +2.00 612.90 2365 ---- ---- ---- ---- 619.10 +2.00 617.10 2370 ---- ---- ---- ---- 623.30 +1.90 621.40 2375 ---- ---- ---- ---- 627.60 +2.00 625.60 2380 ---- ---- ---- ---- 631.80 +2.00 629.80 2385 ---- ---- ---- ---- 636.10 +2.00 634.10 2390 ---- ---- ---- ---- 640.30 +2.00 638.30 2395 ---- ---- ---- ---- 644.60 +2.10 642.50 2400 ---- ---- ---- ---- 648.80 +2.00 646.80 2410 ---- ---- ---- ---- 657.40 +2.10 655.30 2420 ---- ---- ---- ---- 666.00 +2.10 663.90 2425 ---- ---- ---- ---- 670.20 +2.00 668.20 2430 ---- ---- ---- ---- 674.50 +2.00 672.50 2440 ---- ---- ---- ---- 683.20 +2.10 681.10 2450 ---- ---- ---- ---- 691.80 +2.10 689.70 2460 ---- ---- ---- ---- 700.50 +2.20 698.30 2470 ---- ---- ---- ---- 709.10 +2.10 707.00 2475 ---- ---- ---- ---- 713.50 +2.20 711.30 2480 ---- ---- ---- ---- 717.80 +2.10 715.70 2490 ---- ---- ---- ---- 726.60 +2.20 724.40 2500 ---- ---- ---- ---- 735.30 +2.20 733.10 2525 ---- ---- ---- ---- 757.20 +2.20 755.00 2550 ---- ---- ---- ---- 779.30 +2.20 777.10 2575 ---- ---- ---- ---- 801.50 +2.30 799.20 2600 ---- ---- ---- ---- 823.70 +2.20 821.50 2625 ---- ---- ---- ---- 846.10 +2.30 843.80 2650 ---- ---- ---- ---- 868.60 +2.30 866.30 2675 ---- ---- ---- ---- 891.20 +2.40 888.80 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 83.00 +.30 82.70 1375 ---- ---- ---- ---- 88.00 +.40 87.60 1400 ---- ---- ---- ---- 93.10 +.30 92.80 1425 ---- ---- ---- ---- 98.40 +.30 98.10 1450 ---- ---- ---- ---- 104.00 +.40 103.60 1475 ---- ---- ---- ---- 109.70 +.40 109.30 1500 ---- ---- ---- ---- 115.70 +.50 115.20 1525 ---- ---- ---- ---- 121.80 +.50 121.30 1530 ---- ---- ---- ---- 123.10 +.50 122.60 1540 ---- ---- ---- ---- 125.60 +.50 125.10 1550 ---- ---- ---- ---- 128.20 +.50 127.70 1560 ---- ---- ---- ---- 130.80 +.50 130.30 1570 ---- ---- ---- ---- 133.50 +.60 132.90 1575 ---- ---- ---- ---- 134.80 +.50 134.30 1580 ---- ---- ---- ---- 136.20 +.60 135.60 1590 ---- ---- ---- ---- 139.00 +.60 138.40 1600 ---- ---- ---- ---- 141.80 +.60 141.20 1610 ---- ---- ---- ---- 144.70 +.60 144.10 1620 ---- ---- ---- ---- 147.70 +.70 147.00 1625 ---- ---- ---- ---- 149.20 +.70 148.50 1630 ---- ---- ---- ---- 150.70 +.70 150.00 1635 ---- ---- ---- ---- 152.20 +.60 151.60 1640 ---- ---- ---- ---- 153.80 +.70 153.10 1645 ---- ---- ---- ---- 155.40 +.70 154.70 1650 ---- ---- ---- ---- 157.00 +.70 156.30 1655 ---- ---- ---- ---- 158.60 +.70 157.90 1660 ---- ---- ---- ---- 160.20 +.70 159.50 1665 ---- ---- ---- ---- 161.90 +.70 161.20 1670 ---- ---- ---- ---- 163.60 +.70 162.90 1675 ---- ---- ---- ---- 165.30 +.70 164.60 1680 ---- ---- ---- ---- 167.00 +.70 166.30 1685 ---- ---- ---- ---- 168.80 +.70 168.10 1690 ---- ---- ---- ---- 170.60 +.80 169.80 1695 ---- ---- ---- ---- 172.40 +.80 171.60 1700 ---- ---- ---- ---- 174.20 +.70 173.50 1705 ---- ---- ---- ---- 176.10 +.80 175.30 1710 ---- ---- ---- ---- 178.00 +.80 177.20 1715 ---- ---- ---- ---- 179.90 +.80 179.10 1720 ---- ---- ---- ---- 181.90 +.80 181.10 1725 ---- ---- ---- ---- 183.80 +.80 183.00 1730 ---- ---- ---- ---- 185.80 +.80 185.00 1735 ---- ---- ---- ---- 187.90 +.80 187.10 1740 ---- ---- ---- ---- 189.90 +.80 189.10 1745 ---- ---- ---- ---- 192.00 +.80 191.20 1750 ---- ---- ---- ---- 194.20 +.90 193.30 1755 ---- ---- ---- ---- 196.30 +.80 195.50 1760 ---- ---- ---- ---- 198.50 +.80 197.70 1765 ---- ---- ---- ---- 200.70 +.80 199.90 1770 ---- ---- ---- ---- 203.00 +.90 202.10 1775 ---- ---- ---- ---- 205.30 +.90 204.40 1780 ---- ---- ---- ---- 207.60 +.90 206.70 1785 ---- ---- ---- ---- 209.90 +.90 209.00 1790 ---- ---- ---- ---- 212.30 +.90 211.40 1795 ---- ---- ---- ---- 214.70 +1.00 213.70 1800 ---- ---- ---- ---- 217.10 +.90 216.20 1805 ---- ---- ---- ---- 219.60 +1.00 218.60 1810 ---- ---- ---- ---- 222.10 +1.00 221.10 1815 ---- ---- ---- ---- 224.60 +1.00 223.60 1820 ---- ---- ---- ---- 227.10 +1.00 226.10 1825 ---- ---- ---- ---- 229.70 +1.00 228.70 1830 ---- ---- ---- ---- 232.30 +1.00 231.30 1835 ---- ---- ---- ---- 234.90 +1.00 233.90 1840 ---- ---- ---- ---- 237.60 +1.10 236.50 1845 ---- ---- ---- ---- 240.20 +1.00 239.20 1850 ---- ---- ---- ---- 242.90 +1.00 241.90 1855 ---- ---- ---- ---- 245.70 +1.10 244.60 1860 ---- ---- ---- ---- 248.40 +1.00 247.40 1865 ---- ---- ---- ---- 251.20 +1.10 250.10 1870 ---- ---- ---- ---- 254.00 +1.10 252.90 1875 ---- ---- ---- ---- 256.90 +1.10 255.80 1880 ---- ---- ---- ---- 259.70 +1.10 258.60 1885 ---- ---- ---- ---- 262.60 +1.10 261.50 1890 ---- ---- ---- ---- 265.50 +1.10 264.40 1895 ---- ---- ---- ---- 268.50 +1.20 267.30 1900 ---- ---- ---- ---- 271.50 +1.20 270.30 1905 ---- ---- ---- ---- 274.40 +1.10 273.30 1910 ---- ---- ---- ---- 277.50 +1.20 276.30 1915 ---- ---- ---- ---- 280.50 +1.20 279.30 1920 ---- ---- ---- ---- 283.60 +1.20 282.40 1925 ---- ---- ---- ---- 286.60 +1.20 285.40 1930 ---- ---- ---- ---- 289.80 +1.30 288.50 1935 ---- ---- ---- ---- 292.90 +1.20 291.70 1940 ---- ---- ---- ---- 296.00 +1.20 294.80 1945 ---- ---- ---- ---- 299.20 +1.20 298.00 1950 ---- ---- ---- ---- 302.40 +1.20 301.20 1955 ---- ---- ---- ---- 305.70 +1.30 304.40 1960 ---- ---- ---- ---- 308.90 +1.30 307.60 1965 ---- ---- ---- ---- 312.20 +1.30 310.90 1970 ---- ---- ---- ---- 315.50 +1.30 314.20 1975 ---- ---- ---- ---- 318.80 +1.30 317.50 1980 ---- ---- ---- ---- 322.10 +1.30 320.80 1985 ---- ---- ---- ---- 325.50 +1.30 324.20 1990 ---- ---- ---- ---- 328.90 +1.40 327.50 1995 ---- ---- ---- ---- 332.30 +1.40 330.90 2000 ---- ---- ---- ---- 335.70 +1.40 334.30 2005 ---- ---- ---- ---- 339.10 +1.30 337.80 2010 ---- ---- ---- ---- 342.60 +1.40 341.20 2015 ---- ---- ---- ---- 346.10 +1.40 344.70 2020 ---- ---- ---- ---- 349.60 +1.40 348.20 2025 ---- ---- ---- ---- 353.10 +1.40 351.70 2030 ---- ---- ---- ---- 356.60 +1.40 355.20 2035 ---- ---- ---- ---- 360.20 +1.40 358.80 2040 ---- ---- ---- ---- 363.80 +1.50 362.30 2045 ---- ---- ---- ---- 367.40 +1.50 365.90 2050 ---- ---- ---- ---- 371.00 +1.50 369.50 2055 ---- ---- ---- ---- 374.60 +1.50 373.10 2060 ---- ---- ---- ---- 378.20 +1.50 376.70 2065 ---- ---- ---- ---- 381.90 +1.50 380.40 2070 ---- ---- ---- ---- 385.50 +1.50 384.00 2075 ---- ---- ---- ---- 389.20 +1.50 387.70 2080 ---- ---- ---- ---- 392.90 +1.50 391.40 2085 ---- ---- ---- ---- 396.60 +1.50 395.10 2090 ---- ---- ---- ---- 400.30 +1.50 398.80 2095 ---- ---- ---- ---- 404.10 +1.60 402.50 2100 ---- ---- ---- ---- 407.80 +1.50 406.30 2105 ---- ---- ---- ---- 411.60 +1.60 410.00 2110 ---- ---- ---- ---- 415.40 +1.60 413.80 2115 ---- ---- ---- ---- 419.10 +1.50 417.60 2120 ---- ---- ---- ---- 422.90 +1.60 421.30 2125 ---- ---- ---- ---- 426.70 +1.60 425.10 2130 ---- ---- ---- ---- 430.60 +1.70 428.90 2135 ---- ---- ---- ---- 434.40 +1.60 432.80 2140 ---- ---- ---- ---- 438.20 +1.60 436.60 2145 ---- ---- ---- ---- 442.10 +1.70 440.40 2150 ---- ---- ---- ---- 445.90 +1.60 444.30 2155 ---- ---- ---- ---- 449.80 +1.70 448.10 2160 ---- ---- ---- ---- 453.60 +1.60 452.00 2165 ---- ---- ---- ---- 457.50 +1.70 455.80 2170 ---- ---- ---- ---- 461.40 +1.70 459.70 2175 ---- ---- ---- ---- 465.30 +1.70 463.60 2180 ---- ---- ---- ---- 469.20 +1.70 467.50 2185 ---- ---- ---- ---- 473.10 +1.70 471.40 2190 ---- ---- ---- ---- 477.00 +1.70 475.30 2195 ---- ---- ---- ---- 481.00 +1.80 479.20 2200 ---- ---- ---- ---- 484.90 +1.70 483.20 2205 ---- ---- ---- ---- 488.90 +1.80 487.10 2210 ---- ---- ---- ---- 492.80 +1.70 491.10 2215 ---- ---- ---- ---- 496.80 +1.80 495.00 2220 ---- ---- ---- ---- 500.80 +1.80 499.00 2225 ---- ---- ---- ---- 504.70 +1.70 503.00 2230 ---- ---- ---- ---- 508.70 +1.80 506.90 2235 ---- ---- ---- ---- 512.70 +1.80 510.90 2240 ---- ---- ---- ---- 516.70 +1.80 514.90 2245 ---- ---- ---- ---- 520.70 +1.80 518.90 2250 ---- ---- ---- ---- 524.80 +1.90 522.90 2255 ---- ---- ---- ---- 528.80 +1.80 527.00 2260 ---- ---- ---- ---- 532.80 +1.80 531.00 2265 ---- ---- ---- ---- 536.90 +1.90 535.00 2270 ---- ---- ---- ---- 540.90 +1.80 539.10 2275 ---- ---- ---- ---- 545.00 +1.90 543.10 2280 ---- ---- ---- ---- 549.10 +1.90 547.20 2285 ---- ---- ---- ---- 553.10 +1.80 551.30 2290 ---- ---- ---- ---- 557.20 +1.90 555.30 2295 ---- ---- ---- ---- 561.30 +1.90 559.40 2300 ---- ---- ---- ---- 565.40 +1.90 563.50 2305 ---- ---- ---- ---- 569.50 +1.90 567.60 2310 ---- ---- ---- ---- 573.60 +1.90 571.70 2315 ---- ---- ---- ---- 577.70 +1.90 575.80 2320 ---- ---- ---- ---- 581.90 +2.00 579.90 2325 ---- ---- ---- ---- 586.00 +2.00 584.00 2330 ---- ---- ---- ---- 590.10 +1.90 588.20 2335 ---- ---- ---- ---- 594.30 +2.00 592.30 2340 ---- ---- ---- ---- 598.40 +2.00 596.40 2345 ---- ---- ---- ---- 602.60 +2.00 600.60 2350 ---- ---- ---- ---- 606.70 +1.90 604.80 2355 ---- ---- ---- ---- 610.90 +2.00 608.90 2360 ---- ---- ---- ---- 615.10 +2.00 613.10 2365 ---- ---- ---- ---- 619.30 +2.00 617.30 2370 ---- ---- ---- ---- 623.50 +2.10 621.40 2375 ---- ---- ---- ---- 627.70 +2.10 625.60 2380 ---- ---- ---- ---- 631.90 +2.10 629.80 2385 ---- ---- ---- ---- 636.10 +2.10 634.00 2390 ---- ---- ---- ---- 640.30 +2.10 638.20 2400 ---- ---- ---- ---- 648.70 +2.00 646.70 2410 ---- ---- ---- ---- 657.20 +2.10 655.10 2420 ---- ---- ---- ---- 665.70 +2.10 663.60 2425 ---- ---- ---- ---- 669.90 +2.00 667.90 2430 ---- ---- ---- ---- 674.20 +2.10 672.10 2440 ---- ---- ---- ---- 682.70 +2.10 680.60 2450 ---- ---- ---- ---- 691.30 +2.10 689.20 2460 ---- ---- ---- ---- 699.90 +2.10 697.80 2470 ---- ---- ---- ---- 708.50 +2.20 706.30 2475 ---- ---- ---- ---- 712.80 +2.20 710.60 2480 ---- ---- ---- ---- 717.10 +2.10 715.00 2500 ---- ---- ---- ---- 734.40 +2.20 732.20 2525 ---- ---- ---- ---- 756.20 +2.20 754.00 2550 ---- ---- ---- ---- 778.10 +2.30 775.80 2575 ---- ---- ---- ---- 800.00 +2.20 797.80 2600 ---- ---- ---- ---- 822.10 +2.30 819.80 2625 ---- ---- ---- ---- 844.40 +2.40 842.00 2650 ---- ---- ---- ---- 866.70 +2.40 864.30 2675 ---- ---- ---- ---- 889.10 +2.40 886.70 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 68.10 +.30 67.80 1375 ---- ---- ---- ---- 74.10 +.30 73.80 1400 ---- ---- ---- ---- 80.40 +.30 80.10 1425 ---- ---- ---- ---- 87.10 +.40 86.70 1450 ---- ---- ---- ---- 94.10 +.40 93.70 1475 ---- ---- ---- ---- 101.40 +.40 101.00 1500 ---- ---- ---- ---- 109.10 +.50 108.60 1525 ---- ---- ---- ---- 117.10 +.50 116.60 1550 ---- ---- ---- ---- 125.40 +.50 124.90 1560 ---- ---- ---- ---- 128.90 +.60 128.30 1570 ---- ---- ---- ---- 132.30 +.50 131.80 1575 ---- ---- ---- ---- 134.10 +.60 133.50 1580 ---- ---- ---- ---- 135.90 +.60 135.30 1590 ---- ---- ---- ---- 139.40 +.60 138.80 1600 ---- ---- ---- ---- 143.10 +.60 142.50 1610 ---- ---- ---- ---- 146.80 +.70 146.10 1620 ---- ---- ---- ---- 150.50 +.60 149.90 1625 ---- ---- ---- ---- 152.40 +.60 151.80 1630 ---- ---- ---- ---- 154.30 +.60 153.70 1640 ---- ---- ---- ---- 158.20 +.70 157.50 1650 ---- ---- ---- ---- 162.10 +.70 161.40 1655 ---- ---- ---- ---- 164.10 +.80 163.30 1660 ---- ---- ---- ---- 166.00 +.70 165.30 1665 ---- ---- ---- ---- 168.00 +.70 167.30 1670 ---- ---- ---- ---- 170.00 +.70 169.30 1675 ---- ---- ---- ---- 172.10 +.80 171.30 1680 ---- ---- ---- ---- 174.10 +.70 173.40 1685 ---- ---- ---- ---- 176.20 +.80 175.40 1690 ---- ---- ---- ---- 178.20 +.70 177.50 1695 ---- ---- ---- ---- 180.30 +.80 179.50 1700 ---- ---- ---- ---- 182.40 +.80 181.60 1705 ---- ---- ---- ---- 184.50 +.80 183.70 1710 ---- ---- ---- ---- 186.60 +.80 185.80 1715 ---- ---- ---- ---- 188.80 +.90 187.90 1720 ---- ---- ---- ---- 190.90 +.80 190.10 1725 ---- ---- ---- ---- 193.10 +.90 192.20 1730 ---- ---- ---- ---- 195.20 +.80 194.40 1735 ---- ---- ---- ---- 197.40 +.80 196.60 1740 ---- ---- ---- ---- 199.60 +.90 198.70 1745 ---- ---- ---- ---- 201.80 +.90 200.90 1750 ---- ---- ---- ---- 204.00 +.80 203.20 1755 ---- ---- ---- ---- 206.30 +.90 205.40 1760 ---- ---- ---- ---- 208.50 +.90 207.60 1765 ---- ---- ---- ---- 210.80 +.90 209.90 1770 ---- ---- ---- ---- 213.10 +.90 212.20 1775 ---- ---- ---- ---- 215.40 +.90 214.50 1780 ---- ---- ---- ---- 217.70 +.90 216.80 1785 ---- ---- ---- ---- 220.00 +.90 219.10 1790 ---- ---- ---- ---- 222.40 +1.00 221.40 1795 ---- ---- ---- ---- 224.70 +.90 223.80 1800 ---- ---- ---- ---- 227.10 +.90 226.20 1805 ---- ---- ---- ---- 229.50 +.90 228.60 1810 ---- ---- ---- ---- 232.00 +1.00 231.00 1815 ---- ---- ---- ---- 234.40 +1.00 233.40 1820 ---- ---- ---- ---- 236.90 +1.00 235.90 1825 ---- ---- ---- ---- 239.40 +1.00 238.40 1830 ---- ---- ---- ---- 241.90 +1.00 240.90 1835 ---- ---- ---- ---- 244.40 +1.00 243.40 1840 ---- ---- ---- ---- 247.00 +1.00 246.00 1845 ---- ---- ---- ---- 249.60 +1.10 248.50 1850 ---- ---- ---- ---- 252.20 +1.10 251.10 1855 ---- ---- ---- ---- 254.80 +1.00 253.80 1860 ---- ---- ---- ---- 257.50 +1.10 256.40 1865 ---- ---- ---- ---- 260.20 +1.10 259.10 1870 ---- ---- ---- ---- 262.90 +1.10 261.80 1875 ---- ---- ---- ---- 265.60 +1.10 264.50 1880 ---- ---- ---- ---- 268.40 +1.10 267.30 1885 ---- ---- ---- ---- 271.20 +1.10 270.10 1890 ---- ---- ---- ---- 274.10 +1.20 272.90 1895 ---- ---- ---- ---- 276.90 +1.10 275.80 1900 ---- ---- ---- ---- 279.80 +1.20 278.60 1905 ---- ---- ---- ---- 282.70 +1.10 281.60 1910 ---- ---- ---- ---- 285.70 +1.20 284.50 1915 ---- ---- ---- ---- 288.70 +1.20 287.50 1920 ---- ---- ---- ---- 291.70 +1.20 290.50 1925 ---- ---- ---- ---- 294.70 +1.20 293.50 1930 ---- ---- ---- ---- 297.80 +1.20 296.60 1935 ---- ---- ---- ---- 300.90 +1.20 299.70 1940 ---- ---- ---- ---- 304.00 +1.20 302.80 1945 ---- ---- ---- ---- 307.20 +1.30 305.90 1950 ---- ---- ---- ---- 310.30 +1.20 309.10 1955 ---- ---- ---- ---- 313.50 +1.20 312.30 1960 ---- ---- ---- ---- 316.80 +1.30 315.50 1965 ---- ---- ---- ---- 320.00 +1.30 318.70 1970 ---- ---- ---- ---- 323.30 +1.30 322.00 1975 ---- ---- ---- ---- 326.60 +1.30 325.30 1980 ---- ---- ---- ---- 329.90 +1.30 328.60 1985 ---- ---- ---- ---- 333.20 +1.30 331.90 1990 ---- ---- ---- ---- 336.60 +1.30 335.30 1995 ---- ---- ---- ---- 340.00 +1.40 338.60 2000 ---- ---- ---- ---- 343.40 +1.40 342.00 2005 ---- ---- ---- ---- 346.80 +1.40 345.40 2010 ---- ---- ---- ---- 350.20 +1.40 348.80 2015 ---- ---- ---- ---- 353.70 +1.40 352.30 2020 ---- ---- ---- ---- 357.10 +1.40 355.70 2025 ---- ---- ---- ---- 360.60 +1.40 359.20 2030 ---- ---- ---- ---- 364.10 +1.40 362.70 2035 ---- ---- ---- ---- 367.70 +1.50 366.20 2040 ---- ---- ---- ---- 371.20 +1.40 369.80 2045 ---- ---- ---- ---- 374.80 +1.50 373.30 2050 ---- ---- ---- ---- 378.40 +1.50 376.90 2055 ---- ---- ---- ---- 382.00 +1.50 380.50 2060 ---- ---- ---- ---- 385.60 +1.50 384.10 2065 ---- ---- ---- ---- 389.20 +1.50 387.70 2070 ---- ---- ---- ---- 392.80 +1.40 391.40 2075 ---- ---- ---- ---- 396.50 +1.50 395.00 2080 ---- ---- ---- ---- 400.20 +1.50 398.70 2085 ---- ---- ---- ---- 403.90 +1.50 402.40 2090 ---- ---- ---- ---- 407.60 +1.60 406.00 2095 ---- ---- ---- ---- 411.30 +1.50 409.80 2100 ---- ---- ---- ---- 415.00 +1.50 413.50 2105 ---- ---- ---- ---- 418.80 +1.60 417.20 2110 ---- ---- ---- ---- 422.50 +1.50 421.00 2115 ---- ---- ---- ---- 426.30 +1.60 424.70 2120 ---- ---- ---- ---- 430.10 +1.60 428.50 2125 ---- ---- ---- ---- 433.90 +1.60 432.30 2130 ---- ---- ---- ---- 437.70 +1.60 436.10 2135 ---- ---- ---- ---- 441.50 +1.60 439.90 2140 ---- ---- ---- ---- 445.30 +1.60 443.70 2145 ---- ---- ---- ---- 449.10 +1.60 447.50 2150 ---- ---- ---- ---- 453.00 +1.70 451.30 2155 ---- ---- ---- ---- 456.80 +1.60 455.20 2160 ---- ---- ---- ---- 460.70 +1.70 459.00 2165 ---- ---- ---- ---- 464.50 +1.60 462.90 2170 ---- ---- ---- ---- 468.40 +1.70 466.70 2175 ---- ---- ---- ---- 472.30 +1.70 470.60 2180 ---- ---- ---- ---- 476.20 +1.70 474.50 2185 ---- ---- ---- ---- 480.10 +1.70 478.40 2190 ---- ---- ---- ---- 484.00 +1.70 482.30 2195 ---- ---- ---- ---- 487.90 +1.70 486.20 2200 ---- ---- ---- ---- 491.80 +1.70 490.10 2205 ---- ---- ---- ---- 495.80 +1.80 494.00 2210 ---- ---- ---- ---- 499.70 +1.70 498.00 2215 ---- ---- ---- ---- 503.60 +1.70 501.90 2220 ---- ---- ---- ---- 507.60 +1.80 505.80 2225 ---- ---- ---- ---- 511.60 +1.80 509.80 2230 ---- ---- ---- ---- 515.50 +1.70 513.80 2235 ---- ---- ---- ---- 519.50 +1.80 517.70 2240 ---- ---- ---- ---- 523.50 +1.80 521.70 2245 ---- ---- ---- ---- 527.50 +1.80 525.70 2250 ---- ---- ---- ---- 531.50 +1.80 529.70 2255 ---- ---- ---- ---- 535.50 +1.80 533.70 2260 ---- ---- ---- ---- 539.50 +1.80 537.70 2265 ---- ---- ---- ---- 543.60 +1.90 541.70 2270 ---- ---- ---- ---- 547.60 +1.80 545.80 2275 ---- ---- ---- ---- 551.70 +1.90 549.80 2280 ---- ---- ---- ---- 555.70 +1.90 553.80 2285 ---- ---- ---- ---- 559.80 +1.90 557.90 2290 ---- ---- ---- ---- 563.80 +1.80 562.00 2295 ---- ---- ---- ---- 567.90 +1.90 566.00 2300 ---- ---- ---- ---- 572.00 +1.90 570.10 2305 ---- ---- ---- ---- 576.10 +1.90 574.20 2310 ---- ---- ---- ---- 580.20 +1.90 578.30 2315 ---- ---- ---- ---- 584.30 +2.00 582.30 2320 ---- ---- ---- ---- 588.40 +2.00 586.40 2325 ---- ---- ---- ---- 592.50 +2.00 590.50 2330 ---- ---- ---- ---- 596.60 +1.90 594.70 2335 ---- ---- ---- ---- 600.70 +1.90 598.80 2340 ---- ---- ---- ---- 604.90 +2.00 602.90 2345 ---- ---- ---- ---- 609.00 +2.00 607.00 2350 ---- ---- ---- ---- 613.10 +1.90 611.20 2355 ---- ---- ---- ---- 617.30 +2.00 615.30 2360 ---- ---- ---- ---- 621.40 +1.90 619.50 2365 ---- ---- ---- ---- 625.60 +2.00 623.60 2370 ---- ---- ---- ---- 629.80 +2.00 627.80 2375 ---- ---- ---- ---- 634.00 +2.00 632.00 2380 ---- ---- ---- ---- 638.10 +2.00 636.10 2385 ---- ---- ---- ---- 642.30 +2.00 640.30 2390 ---- ---- ---- ---- 646.50 +2.00 644.50 2395 ---- ---- ---- ---- 650.70 +2.00 648.70 2400 ---- ---- ---- ---- 654.90 +2.00 652.90 2410 ---- ---- ---- ---- 663.40 +2.10 661.30 2420 ---- ---- ---- ---- 671.80 +2.00 669.80 2425 ---- ---- ---- ---- 676.10 +2.10 674.00 2430 ---- ---- ---- ---- 680.30 +2.10 678.20 2440 ---- ---- ---- ---- 688.80 +2.10 686.70 2450 ---- ---- ---- ---- 697.30 +2.10 695.20 2460 ---- ---- ---- ---- 705.90 +2.10 703.80 2470 ---- ---- ---- ---- 714.40 +2.10 712.30 2475 ---- ---- ---- ---- 718.70 +2.10 716.60 2480 ---- ---- ---- ---- 723.00 +2.10 720.90 2490 ---- ---- ---- ---- 731.60 +2.10 729.50 2500 ---- ---- ---- ---- 740.30 +2.20 738.10 2525 ---- ---- ---- ---- 761.90 +2.20 759.70 2550 ---- ---- ---- ---- 783.70 +2.20 781.50 2575 ---- ---- ---- ---- 805.60 +2.30 803.30 2600 ---- ---- ---- ---- 827.60 +2.30 825.30 2625 ---- ---- ---- ---- 849.70 +2.30 847.40 2650 ---- ---- ---- ---- 871.90 +2.30 869.60 2675 ---- ---- ---- ---- 894.30 +2.40 891.90 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 80.00 +.30 79.70 1400 ---- ---- ---- ---- 86.50 +.30 86.20 1425 ---- ---- ---- ---- 93.30 +.40 92.90 1450 ---- ---- ---- ---- 100.40 +.40 100.00 1475 ---- ---- ---- ---- 107.90 +.50 107.40 1500 ---- ---- ---- ---- 115.60 +.50 115.10 1525 ---- ---- ---- ---- 123.60 +.50 123.10 1550 ---- ---- ---- ---- 132.00 +.50 131.50 1570 ---- ---- ---- ---- 138.90 +.50 138.40 1575 ---- ---- ---- ---- 140.70 +.60 140.10 1580 ---- ---- ---- ---- 142.50 +.60 141.90 1590 ---- ---- ---- ---- 146.10 +.70 145.40 1600 ---- ---- ---- ---- 149.70 +.60 149.10 1610 ---- ---- ---- ---- 153.40 +.70 152.70 1620 ---- ---- ---- ---- 157.10 +.60 156.50 1625 ---- ---- ---- ---- 159.00 +.70 158.30 1630 ---- ---- ---- ---- 160.90 +.70 160.20 1640 ---- ---- ---- ---- 164.70 +.60 164.10 1650 ---- ---- ---- ---- 168.60 +.70 167.90 1660 ---- ---- ---- ---- 172.60 +.70 171.90 1670 ---- ---- ---- ---- 176.60 +.80 175.80 1675 ---- ---- ---- ---- 178.60 +.80 177.80 1680 ---- ---- ---- ---- 180.60 +.80 179.80 1685 ---- ---- ---- ---- 182.60 +.70 181.90 1690 ---- ---- ---- ---- 184.70 +.80 183.90 1695 ---- ---- ---- ---- 186.80 +.80 186.00 1700 ---- ---- ---- ---- 188.80 +.80 188.00 1705 ---- ---- ---- ---- 190.90 +.80 190.10 1710 ---- ---- ---- ---- 193.00 +.80 192.20 1715 ---- ---- ---- ---- 195.10 +.80 194.30 1720 ---- ---- ---- ---- 197.30 +.90 196.40 1725 ---- ---- ---- ---- 199.40 +.80 198.60 1730 ---- ---- ---- ---- 201.50 +.80 200.70 1735 ---- ---- ---- ---- 203.70 +.80 202.90 1740 ---- ---- ---- ---- 205.90 +.90 205.00 1745 ---- ---- ---- ---- 208.10 +.90 207.20 1750 ---- ---- ---- ---- 210.30 +.90 209.40 1755 ---- ---- ---- ---- 212.50 +.90 211.60 1760 ---- ---- ---- ---- 214.70 +.90 213.80 1765 ---- ---- ---- ---- 216.90 +.90 216.00 1770 ---- ---- ---- ---- 219.20 +.90 218.30 1775 ---- ---- ---- ---- 221.40 +.90 220.50 1780 ---- ---- ---- ---- 223.70 +.90 222.80 1785 ---- ---- ---- ---- 226.00 +.90 225.10 1790 ---- ---- ---- ---- 228.30 +.90 227.40 1795 ---- ---- ---- ---- 230.60 +.90 229.70 1800 ---- ---- ---- ---- 233.00 +1.00 232.00 1805 ---- ---- ---- ---- 235.30 +.90 234.40 1810 ---- ---- ---- ---- 237.70 +1.00 236.70 1815 ---- ---- ---- ---- 240.10 +1.00 239.10 1820 ---- ---- ---- ---- 242.50 +1.00 241.50 1825 ---- ---- ---- ---- 244.90 +1.00 243.90 1830 ---- ---- ---- ---- 247.40 +1.00 246.40 1835 ---- ---- ---- ---- 249.80 +1.00 248.80 1840 ---- ---- ---- ---- 252.30 +1.00 251.30 1845 ---- ---- ---- ---- 254.80 +1.00 253.80 1850 ---- ---- ---- ---- 257.40 +1.10 256.30 1855 ---- ---- ---- ---- 259.90 +1.00 258.90 1860 ---- ---- ---- ---- 262.50 +1.10 261.40 1865 ---- ---- ---- ---- 265.10 +1.10 264.00 1870 ---- ---- ---- ---- 267.70 +1.10 266.60 1875 ---- ---- ---- ---- 270.40 +1.10 269.30 1880 ---- ---- ---- ---- 273.10 +1.10 272.00 1885 ---- ---- ---- ---- 275.80 +1.10 274.70 1890 ---- ---- ---- ---- 278.50 +1.10 277.40 1895 ---- ---- ---- ---- 281.30 +1.20 280.10 1900 ---- ---- ---- ---- 284.10 +1.20 282.90 1905 ---- ---- ---- ---- 286.90 +1.20 285.70 1910 ---- ---- ---- ---- 289.70 +1.10 288.60 1915 ---- ---- ---- ---- 292.60 +1.20 291.40 1920 ---- ---- ---- ---- 295.50 +1.20 294.30 1925 ---- ---- ---- ---- 298.40 +1.10 297.30 1930 ---- ---- ---- ---- 301.40 +1.20 300.20 1935 ---- ---- ---- ---- 304.40 +1.20 303.20 1940 ---- ---- ---- ---- 307.40 +1.20 306.20 1945 ---- ---- ---- ---- 310.50 +1.20 309.30 1950 ---- ---- ---- ---- 313.60 +1.20 312.40 1955 ---- ---- ---- ---- 316.70 +1.20 315.50 1960 ---- ---- ---- ---- 319.90 +1.30 318.60 1965 ---- ---- ---- ---- 323.00 +1.20 321.80 1970 ---- ---- ---- ---- 326.20 +1.20 325.00 1975 ---- ---- ---- ---- 329.40 +1.20 328.20 1980 ---- ---- ---- ---- 332.70 +1.30 331.40 1985 ---- ---- ---- ---- 336.00 +1.30 334.70 1990 ---- ---- ---- ---- 339.20 +1.30 337.90 1995 ---- ---- ---- ---- 342.60 +1.40 341.20 2000 ---- ---- ---- ---- 345.90 +1.30 344.60 2005 ---- ---- ---- ---- 349.20 +1.30 347.90 2010 ---- ---- ---- ---- 352.60 +1.30 351.30 2015 ---- ---- ---- ---- 356.00 +1.30 354.70 2020 ---- ---- ---- ---- 359.40 +1.30 358.10 2025 ---- ---- ---- ---- 362.90 +1.40 361.50 2030 ---- ---- ---- ---- 366.30 +1.40 364.90 2035 ---- ---- ---- ---- 369.80 +1.40 368.40 2040 ---- ---- ---- ---- 373.30 +1.40 371.90 2045 ---- ---- ---- ---- 376.80 +1.40 375.40 2050 ---- ---- ---- ---- 380.30 +1.40 378.90 2055 ---- ---- ---- ---- 383.80 +1.40 382.40 2060 ---- ---- ---- ---- 387.40 +1.40 386.00 2065 ---- ---- ---- ---- 391.00 +1.50 389.50 2070 ---- ---- ---- ---- 394.60 +1.50 393.10 2075 ---- ---- ---- ---- 398.20 +1.50 396.70 2080 ---- ---- ---- ---- 401.80 +1.40 400.40 2085 ---- ---- ---- ---- 405.50 +1.50 404.00 2090 ---- ---- ---- ---- 409.10 +1.50 407.60 2095 ---- ---- ---- ---- 412.80 +1.50 411.30 2100 ---- ---- ---- ---- 416.50 +1.50 415.00 2105 ---- ---- ---- ---- 420.20 +1.50 418.70 2110 ---- ---- ---- ---- 423.90 +1.50 422.40 2115 ---- ---- ---- ---- 427.60 +1.50 426.10 2120 ---- ---- ---- ---- 431.40 +1.50 429.90 2125 ---- ---- ---- ---- 435.10 +1.50 433.60 2130 ---- ---- ---- ---- 438.90 +1.50 437.40 2135 ---- ---- ---- ---- 442.70 +1.60 441.10 2140 ---- ---- ---- ---- 446.50 +1.60 444.90 2145 ---- ---- ---- ---- 450.30 +1.60 448.70 2150 ---- ---- ---- ---- 454.10 +1.60 452.50 2155 ---- ---- ---- ---- 457.90 +1.60 456.30 2160 ---- ---- ---- ---- 461.70 +1.60 460.10 2165 ---- ---- ---- ---- 465.60 +1.60 464.00 2170 ---- ---- ---- ---- 469.40 +1.60 467.80 2175 ---- ---- ---- ---- 473.30 +1.60 471.70 2180 ---- ---- ---- ---- 477.20 +1.70 475.50 2185 ---- ---- ---- ---- 481.00 +1.60 479.40 2190 ---- ---- ---- ---- 484.90 +1.60 483.30 2195 ---- ---- ---- ---- 488.80 +1.70 487.10 2200 ---- ---- ---- ---- 492.70 +1.70 491.00 2205 ---- ---- ---- ---- 496.60 +1.70 494.90 2210 ---- ---- ---- ---- 500.50 +1.70 498.80 2215 ---- ---- ---- ---- 504.50 +1.70 502.80 2220 ---- ---- ---- ---- 508.40 +1.70 506.70 2225 ---- ---- ---- ---- 512.30 +1.70 510.60 2230 ---- ---- ---- ---- 516.30 +1.70 514.60 2235 ---- ---- ---- ---- 520.20 +1.70 518.50 2240 ---- ---- ---- ---- 524.20 +1.70 522.50 2245 ---- ---- ---- ---- 528.20 +1.80 526.40 2250 ---- ---- ---- ---- 532.10 +1.70 530.40 2255 ---- ---- ---- ---- 536.10 +1.70 534.40 2260 ---- ---- ---- ---- 540.10 +1.70 538.40 2265 ---- ---- ---- ---- 544.10 +1.70 542.40 2270 ---- ---- ---- ---- 548.10 +1.70 546.40 2275 ---- ---- ---- ---- 552.20 +1.80 550.40 2280 ---- ---- ---- ---- 556.20 +1.80 554.40 2285 ---- ---- ---- ---- 560.20 +1.80 558.40 2290 ---- ---- ---- ---- 564.30 +1.90 562.40 2295 ---- ---- ---- ---- 568.30 +1.80 566.50 2300 ---- ---- ---- ---- 572.40 +1.90 570.50 2305 ---- ---- ---- ---- 576.40 +1.80 574.60 2310 ---- ---- ---- ---- 580.50 +1.90 578.60 2315 ---- ---- ---- ---- 584.60 +1.90 582.70 2320 ---- ---- ---- ---- 588.60 +1.80 586.80 2325 ---- ---- ---- ---- 592.70 +1.80 590.90 2330 ---- ---- ---- ---- 596.80 +1.90 594.90 2335 ---- ---- ---- ---- 600.90 +1.90 599.00 2340 ---- ---- ---- ---- 605.00 +1.90 603.10 2345 ---- ---- ---- ---- 609.10 +1.90 607.20 2350 ---- ---- ---- ---- 613.30 +1.90 611.40 2355 ---- ---- ---- ---- 617.40 +1.90 615.50 2360 ---- ---- ---- ---- 621.50 +1.90 619.60 2365 ---- ---- ---- ---- 625.70 +2.00 623.70 2370 ---- ---- ---- ---- 629.80 +1.90 627.90 2375 ---- ---- ---- ---- 634.00 +2.00 632.00 2380 ---- ---- ---- ---- 638.10 +1.90 636.20 2385 ---- ---- ---- ---- 642.30 +2.00 640.30 2390 ---- ---- ---- ---- 646.50 +2.00 644.50 2395 ---- ---- ---- ---- 650.60 +1.90 648.70 2400 ---- ---- ---- ---- 654.80 +2.00 652.80 2405 ---- ---- ---- ---- 659.00 +2.00 657.00 2410 ---- ---- ---- ---- 663.20 +2.00 661.20 2420 ---- ---- ---- ---- 671.60 +2.00 669.60 2425 ---- ---- ---- ---- 675.80 +2.00 673.80 2430 ---- ---- ---- ---- 680.00 +2.00 678.00 2440 ---- ---- ---- ---- 688.50 +2.00 686.50 2450 ---- ---- ---- ---- 697.00 +2.10 694.90 2460 ---- ---- ---- ---- 705.50 +2.10 703.40 2470 ---- ---- ---- ---- 714.00 +2.10 711.90 2475 ---- ---- ---- ---- 718.20 +2.00 716.20 2480 ---- ---- ---- ---- 722.50 +2.10 720.40 2490 ---- ---- ---- ---- 731.10 +2.10 729.00 2500 ---- ---- ---- ---- 739.70 +2.20 737.50 2525 ---- ---- ---- ---- 761.20 +2.10 759.10 2550 ---- ---- ---- ---- 782.90 +2.20 780.70 2575 ---- ---- ---- ---- 804.60 +2.20 802.40 2600 ---- ---- ---- ---- 826.50 +2.20 824.30 2625 ---- ---- ---- ---- 848.50 +2.20 846.30 2650 ---- ---- ---- ---- 870.60 +2.20 868.40 2675 ---- ---- ---- ---- 892.90 +2.40 890.50 2700 ---- ---- ---- ---- 915.20 +2.40 912.80 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 93.40 +.40 93.00 1425 ---- ---- ---- ---- 100.40 +.40 100.00 1450 ---- ---- ---- ---- 107.60 +.40 107.20 1475 ---- ---- ---- ---- 115.20 +.50 114.70 1500 ---- ---- ---- ---- 123.10 +.50 122.60 1525 ---- ---- ---- ---- 131.20 +.50 130.70 1550 ---- ---- ---- ---- 139.70 +.60 139.10 1575 ---- ---- ---- ---- 148.50 +.60 147.90 1580 ---- ---- ---- ---- 150.30 +.60 149.70 1590 ---- ---- ---- ---- 153.90 +.60 153.30 1600 ---- ---- ---- ---- 157.50 +.60 156.90 1610 ---- ---- ---- ---- 161.20 +.60 160.60 1620 ---- ---- ---- ---- 165.00 +.70 164.30 1625 ---- ---- ---- ---- 166.90 +.70 166.20 1630 ---- ---- ---- ---- 168.80 +.70 168.10 1640 ---- ---- ---- ---- 172.70 +.70 172.00 1650 ---- ---- ---- ---- 176.60 +.70 175.90 1660 ---- ---- ---- ---- 180.50 +.70 179.80 1670 ---- ---- ---- ---- 184.50 +.70 183.80 1675 ---- ---- ---- ---- 186.50 +.70 185.80 1680 ---- ---- ---- ---- 188.60 +.80 187.80 1685 ---- ---- ---- ---- 190.60 +.80 189.80 1690 ---- ---- ---- ---- 192.70 +.80 191.90 1695 ---- ---- ---- ---- 194.70 +.70 194.00 1700 ---- ---- ---- ---- 196.80 +.80 196.00 1705 ---- ---- ---- ---- 198.90 +.80 198.10 1710 ---- ---- ---- ---- 201.00 +.80 200.20 1715 ---- ---- ---- ---- 203.10 +.80 202.30 1720 ---- ---- ---- ---- 205.20 +.80 204.40 1725 ---- ---- ---- ---- 207.40 +.90 206.50 1730 ---- ---- ---- ---- 209.50 +.80 208.70 1735 ---- ---- ---- ---- 211.70 +.90 210.80 1740 ---- ---- ---- ---- 213.80 +.80 213.00 1745 ---- ---- ---- ---- 216.00 +.80 215.20 1750 ---- ---- ---- ---- 218.20 +.90 217.30 1755 ---- ---- ---- ---- 220.40 +.90 219.50 1760 ---- ---- ---- ---- 222.60 +.80 221.80 1765 ---- ---- ---- ---- 224.90 +.90 224.00 1770 ---- ---- ---- ---- 227.10 +.90 226.20 1775 ---- ---- ---- ---- 229.40 +1.00 228.40 1780 ---- ---- ---- ---- 231.60 +.90 230.70 1785 ---- ---- ---- ---- 233.90 +.90 233.00 1790 ---- ---- ---- ---- 236.20 +.90 235.30 1795 ---- ---- ---- ---- 238.50 +1.00 237.50 1800 ---- ---- ---- ---- 240.80 +.90 239.90 1805 ---- ---- ---- ---- 243.10 +.90 242.20 1810 ---- ---- ---- ---- 245.50 +1.00 244.50 1815 ---- ---- ---- ---- 247.90 +1.00 246.90 1820 ---- ---- ---- ---- 250.20 +.90 249.30 1825 ---- ---- ---- ---- 252.60 +1.00 251.60 1830 ---- ---- ---- ---- 255.10 +1.00 254.10 1835 ---- ---- ---- ---- 257.50 +1.00 256.50 1840 ---- ---- ---- ---- 259.90 +1.00 258.90 1845 ---- ---- ---- ---- 262.40 +1.00 261.40 1850 ---- ---- ---- ---- 264.90 +1.00 263.90 1855 ---- ---- ---- ---- 267.40 +1.00 266.40 1860 ---- ---- ---- ---- 270.00 +1.10 268.90 1865 ---- ---- ---- ---- 272.50 +1.00 271.50 1870 ---- ---- ---- ---- 275.10 +1.00 274.10 1875 ---- ---- ---- ---- 277.70 +1.00 276.70 1880 ---- ---- ---- ---- 280.40 +1.10 279.30 1885 ---- ---- ---- ---- 283.00 +1.00 282.00 1890 ---- ---- ---- ---- 285.70 +1.10 284.60 1895 ---- ---- ---- ---- 288.40 +1.10 287.30 1900 ---- ---- ---- ---- 291.20 +1.10 290.10 1905 ---- ---- ---- ---- 294.00 +1.20 292.80 1910 ---- ---- ---- ---- 296.80 +1.20 295.60 1915 ---- ---- ---- ---- 299.60 +1.20 298.40 1920 ---- ---- ---- ---- 302.40 +1.10 301.30 1925 ---- ---- ---- ---- 305.30 +1.10 304.20 1930 ---- ---- ---- ---- 308.20 +1.10 307.10 1935 ---- ---- ---- ---- 311.20 +1.20 310.00 1940 ---- ---- ---- ---- 314.20 +1.20 313.00 1945 ---- ---- ---- ---- 317.20 +1.20 316.00 1950 ---- ---- ---- ---- 320.20 +1.20 319.00 1955 ---- ---- ---- ---- 323.30 +1.20 322.10 1960 ---- ---- ---- ---- 326.40 +1.20 325.20 1965 ---- ---- ---- ---- 329.50 +1.20 328.30 1970 ---- ---- ---- ---- 332.70 +1.30 331.40 1975 ---- ---- ---- ---- 335.90 +1.30 334.60 1980 ---- ---- ---- ---- 339.10 +1.30 337.80 1985 ---- ---- ---- ---- 342.30 +1.30 341.00 1990 ---- ---- ---- ---- 345.60 +1.30 344.30 1995 ---- ---- ---- ---- 348.80 +1.30 347.50 2000 ---- ---- ---- ---- 352.10 +1.30 350.80 2005 ---- ---- ---- ---- 355.50 +1.30 354.20 2010 ---- ---- ---- ---- 358.80 +1.30 357.50 2015 ---- ---- ---- ---- 362.20 +1.40 360.80 2020 ---- ---- ---- ---- 365.60 +1.40 364.20 2025 ---- ---- ---- ---- 369.00 +1.40 367.60 2030 ---- ---- ---- ---- 372.40 +1.40 371.00 2035 ---- ---- ---- ---- 375.80 +1.30 374.50 2040 ---- ---- ---- ---- 379.30 +1.40 377.90 2045 ---- ---- ---- ---- 382.80 +1.40 381.40 2050 ---- ---- ---- ---- 386.30 +1.40 384.90 2055 ---- ---- ---- ---- 389.80 +1.40 388.40 2060 ---- ---- ---- ---- 393.30 +1.40 391.90 2065 ---- ---- ---- ---- 396.90 +1.40 395.50 2070 ---- ---- ---- ---- 400.40 +1.40 399.00 2075 ---- ---- ---- ---- 404.00 +1.40 402.60 2080 ---- ---- ---- ---- 407.60 +1.40 406.20 2085 ---- ---- ---- ---- 411.30 +1.50 409.80 2090 ---- ---- ---- ---- 414.90 +1.40 413.50 2095 ---- ---- ---- ---- 418.60 +1.50 417.10 2100 ---- ---- ---- ---- 422.20 +1.40 420.80 2105 ---- ---- ---- ---- 425.90 +1.50 424.40 2110 ---- ---- ---- ---- 429.60 +1.50 428.10 2115 ---- ---- ---- ---- 433.30 +1.50 431.80 2120 ---- ---- ---- ---- 437.10 +1.50 435.60 2125 ---- ---- ---- ---- 440.80 +1.50 439.30 2130 ---- ---- ---- ---- 444.50 +1.50 443.00 2135 ---- ---- ---- ---- 448.30 +1.50 446.80 2140 ---- ---- ---- ---- 452.10 +1.50 450.60 2145 ---- ---- ---- ---- 455.90 +1.60 454.30 2150 ---- ---- ---- ---- 459.70 +1.60 458.10 2155 ---- ---- ---- ---- 463.50 +1.60 461.90 2160 ---- ---- ---- ---- 467.30 +1.60 465.70 2165 ---- ---- ---- ---- 471.10 +1.50 469.60 2170 ---- ---- ---- ---- 475.00 +1.60 473.40 2175 ---- ---- ---- ---- 478.80 +1.60 477.20 2180 ---- ---- ---- ---- 482.70 +1.60 481.10 2185 ---- ---- ---- ---- 486.50 +1.60 484.90 2190 ---- ---- ---- ---- 490.40 +1.60 488.80 2195 ---- ---- ---- ---- 494.30 +1.60 492.70 2200 ---- ---- ---- ---- 498.20 +1.60 496.60 2205 ---- ---- ---- ---- 502.10 +1.70 500.40 2210 ---- ---- ---- ---- 506.00 +1.70 504.30 2215 ---- ---- ---- ---- 509.90 +1.60 508.30 2220 ---- ---- ---- ---- 513.80 +1.60 512.20 2225 ---- ---- ---- ---- 517.80 +1.70 516.10 2230 ---- ---- ---- ---- 521.70 +1.70 520.00 2235 ---- ---- ---- ---- 525.60 +1.60 524.00 2240 ---- ---- ---- ---- 529.60 +1.70 527.90 2245 ---- ---- ---- ---- 533.50 +1.60 531.90 2250 ---- ---- ---- ---- 537.50 +1.70 535.80 2255 ---- ---- ---- ---- 541.50 +1.70 539.80 2260 ---- ---- ---- ---- 545.50 +1.70 543.80 2270 ---- ---- ---- ---- 553.50 +1.80 551.70 2275 ---- ---- ---- ---- 557.50 +1.80 555.70 2280 ---- ---- ---- ---- 561.50 +1.80 559.70 2290 ---- ---- ---- ---- 569.50 +1.70 567.80 2300 ---- ---- ---- ---- 577.60 +1.80 575.80 2310 ---- ---- ---- ---- 585.70 +1.80 583.90 2320 ---- ---- ---- ---- 593.80 +1.80 592.00 2325 ---- ---- ---- ---- 597.90 +1.80 596.10 2330 ---- ---- ---- ---- 602.00 +1.80 600.20 2340 ---- ---- ---- ---- 610.20 +1.90 608.30 2350 ---- ---- ---- ---- 618.40 +1.90 616.50 2360 ---- ---- ---- ---- 626.60 +1.80 624.80 2375 ---- ---- ---- ---- 639.00 +1.90 637.10 2400 ---- ---- ---- ---- 659.80 +1.90 657.90 2425 ---- ---- ---- ---- 680.70 +1.90 678.80 2450 ---- ---- ---- ---- 701.80 +2.00 699.80 2475 ---- ---- ---- ---- 723.00 +2.00 721.00 2500 ---- ---- ---- ---- 744.40 +2.10 742.30 2525 ---- ---- ---- ---- 765.90 +2.10 763.80 2550 ---- ---- ---- ---- 787.50 +2.10 785.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12987 19823 284222 OG1 NOV22 Gold Weekly Friday Option - Week 1 CALL 1435 ---- 236.80B 214.10A 236.30B 219.10 -2.20 221.30 1440 ---- 231.40B 208.90A 231.30B 214.10 -2.20 216.30 1445 ---- 226.40B 204.10A 226.30B 209.10 -2.20 211.30 1450 ---- 221.90B 198.50A 221.80B 204.10 -2.20 1 206.30 1455 ---- 216.40B 194.10A 215.90B 199.10 -2.20 201.30 1460 ---- 211.50B 189.00A 211.30B 194.10 -2.30 196.40 1465 ---- 206.50B 184.20A 206.30B 189.10 -2.30 191.40 1470 ---- 201.50B 179.20A 201.30B 184.10 -2.30 186.40 1475 ---- 197.40B 174.20A 196.30B 179.10 -2.30 181.40 1480 ---- 192.40B 169.10A 191.10B 174.10 -2.30 176.40 1485 ---- 187.40B 164.00A 186.10B 169.20 -2.30 171.50 1490 ---- 182.50B 159.00A 181.10B 164.20 -2.30 166.50 1495 ---- 177.50B 154.20A 176.00B 159.20 -2.30 161.50 1500 ---- 172.50B 148.70A 171.20B 154.30 -2.30 156.60 1505 ---- 167.50B 144.10A 166.40B 149.30 -2.40 151.70 1510 ---- 162.50B 139.40A 161.20B 144.30 -2.40 146.70 1515 ---- 157.60B 134.30A 156.20B 139.40 -2.40 141.80 1520 ---- 152.60B 129.40A 151.50B 134.50 -2.40 136.90 1525 ---- 147.70B 124.50A 146.30B 129.50 -2.50 132.00 1530 ---- 142.70B 119.60A 141.40B 124.60 -2.50 127.10 1535 ---- 137.80B 114.80A 136.40B 119.70 -2.50 122.20 1540 ---- 132.90B 109.90A 131.50B 114.90 -2.40 117.30 1545 ---- 127.80B 104.70A 127.30B 110.00 -2.50 112.50 1550 ---- 123.00B 100.00A 122.80B 105.20 -2.50 107.70 1555 ---- 118.10B 95.20A 117.90B 100.40 -2.50 102.90 1560 ---- 113.30B 90.50A 113.10B 95.60 -2.60 98.20 1565 ---- 108.40B 85.80A 108.20B 90.90 -2.60 93.50 1 1570 ---- 103.60B 81.20A 103.40B 86.20 -2.60 88.80 1575 ---- 98.90B 76.60A 98.80B 81.50 -2.70 84.20 1580 ---- 94.10B 72.10A 93.90B 76.90 -2.70 79.60 1585 ---- 89.50B 67.70A 88.50B 72.40 -2.70 75.10 1590 ---- 85.90B 63.30A 84.00B 67.90 -2.80 70.70 1595 ---- 81.30B 59.10A 79.40B 63.50 -2.80 66.30 1600 ---- 77.00B 54.90A 76.90B 59.30 -2.70 62.00 1605 ---- 72.50B 50.90A 72.40B 55.10 -2.80 57.90 1610 ---- 68.10B 47.00A 67.90B 51.00 -2.80 53.80 1615 ---- 63.70B 43.20A 63.60B 47.10 -2.70 49.80 1620 ---- 59.30B 39.60A 57.60B 43.30 -2.70 46.00 2 1625 ---- 55.30B 36.10A 55.20B 39.60 -2.70 42.30 3 2 1630 ---- 51.10B 32.90A 49.50B 36.10 -2.70 38.80 2 3 1635 ---- 47.30B 29.70A 47.10B 32.80 -2.60 35.40 4 5 1640 ---- 43.40B 26.80A 41.60B 29.70 -2.50 32.20 5 8 1645 ---- 39.90B 24.10A 39.80B 26.70 -2.50 29.20 28 27 1650 ---- 36.40B 21.50A 36.30B 24.00 -2.30 1 26.30 18 24 1655 ---- 33.30B 19.20A 32.00B 21.40 -2.30 23.70 8 7 1660 20.90 30.20B 17.10A 17.10A 19.10 -2.10 14 21.20 2 17 1665 23.00 27.20B 15.20A 15.20A 16.90 -2.00 14 18.90 5 8 1670 17.20 24.50B 13.40A 13.40A 15.00 -1.80 2 16.80 24 24 1675 ---- 22.30B 11.80A 22.30B 13.20 -1.70 22 14.90 5 11 1680 16.00 20.00B 10.40A 12.20B 11.60 -1.60 104 13.20 5 38 1685 ---- 17.70B 9.20A 17.70B 10.20 -1.50 11.70 5 5 1690 9.00 15.70B 8.10A 8.60 8.90 -1.40 83 10.30 11 15 1695 ---- 13.80B 7.10A 13.80B 7.80 -1.20 9.00 1700 10.00 12.20B 6.20A 6.80 6.80 -1.10 103 7.90 9 50 1705 6.30 10.70B 5.40A 5.40A 5.90 -1.00 2 6.90 5 5 1710 6.20 9.30B 4.80A 7.30B 5.20 -.90 10 6.10 14 15 1715 4.50 8.20B 4.20A 4.20A 4.50 -.80 3 5.30 2 37 1720 5.00 7.10B 3.70A 5.60B 3.90 -.70 13 4.60 2 248 1725 3.40 6.20B 3.20A 3.30A 3.40 -.70 24 4.10 1 18 1730 ---- 5.40B 2.80A 5.40B 2.90 -.60 3.50 15 1735 ---- 4.70B 2.50A 4.70B 2.60 -.50 3.10 51 51 1740 2.60 4.10B 2.20A 2.60B 2.20 -.50 2 2.70 1 15 1745 ---- 3.60B 1.90A 3.60B 1.90 -.40 2.30 3 21 1750 ---- 3.10B 1.70A 3.00B 1.70 -.30 10 2.00 9 10 1755 ---- 2.70B 1.50A 2.50B 1.40 -.40 1.80 13 15 1760 ---- 2.30B 1.30A 2.20B 1.30 -.30 1.60 8 16 1765 1.10 2.00B 1.10 1.10 1.10 -.30 3 1.40 5 24 1770 ---- 1.70B 1.00A 1.60B .90 -.30 1.20 1 1775 ---- 1.50B .80A 1.40B .80 -.30 1 1.10 1 2 1780 1.10 1.30B .70A 1.30B .70 -.20 11 .90 2 1785 ---- 1.10B .60A 1.10B .60 -.20 .80 1790 .50 .90B .50 .50 .50 -.20 3 .70 3 3 1795 ---- .80B .50A .80B .50 -.20 .70 2 1800 .60 .70B .50A .50A .40 -.20 6 .60 2 7 1805 ---- ---- .40A .40A .30 -.30 .60 1810 ---- ---- .40A .40A .30 -.20 .50 2 1815 .30 .30 .30 .30 .30 -.20 2 .50 23 24 1820 .40 .40 .30A .30A .20 -.20 23 .40 23 1825 .40 .40 .30A .30A .20 -.20 4 .40 3 1830 ---- ---- .30A .30A .20 -.20 .40 2 12 1835 ---- ---- .30A .30A .20 -.20 .40 2 2 1840 ---- ---- .20A .20A .10 -.20 .30 1845 ---- ---- .20A .20A .10 -.20 20 .30 1850 ---- ---- .20A .20A .10 -.20 .30 1 1855 ---- ---- .20A .20A .10 -.20 .30 2 1860 ---- ---- .20A .20A .10 -.20 .30 1 1865 ---- ---- .20A .20A .10 -.20 .30 2 1870 ---- ---- .20A .20A .10 -.20 .30 1 1875 ---- ---- ---- ---- .10 -.10 .20 1880 ---- ---- ---- ---- .10 -.10 .20 2 1885 .10 .10 .10 .10 .10 -.10 11 .20 1 1890 ---- ---- ---- ---- .10 -.10 .20 2 1895 ---- ---- ---- ---- .10 -.10 .20 1900 ---- ---- ---- ---- .10 -.10 .20 1905 ---- ---- ---- ---- .10 -.10 .20 20 20 1910 ---- ---- ---- ---- .10 -.10 .20 35 35 TOTAL EST.VOL VOLUME OPEN INT TOTAL 492 338 885 OG1 NOV22 Gold Weekly Friday Option - Week 1 PUT 1435 ---- ---- ---- ---- .10 UNCH .10 55 55 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 11 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 -.10 .20 10 15 1465 ---- ---- ---- ---- .10 -.10 .20 1470 ---- ---- ---- ---- .10 -.10 .20 1475 ---- ---- ---- ---- .10 -.10 20 .20 37 1480 ---- ---- ---- ---- .10 -.20 .30 3 1485 ---- ---- ---- ---- .10 -.20 .30 2 12 1490 ---- ---- ---- ---- .20 -.10 .30 1495 ---- ---- .30A .30A .20 -.20 .40 1500 ---- ---- .30A .30A .20 -.20 .40 8 12 1505 .30 .30 .30 .30 .30 -.20 2 .50 1 12 1510 ---- ---- .40A .40A .30 -.20 .50 13 18 1515 .50 .60B .40A .60B .40 -.20 4 .60 10 20 1520 .50 .70B .50 .50A .40 -.30 24 .70 1 3 1525 ---- ---- .50A .50A .50 -.30 .80 19 9 1530 .80 .80 .60A .70A .60 -.30 11 .90 2 1535 1.00 1.10B .70A .70A .70 -.30 6 1.00 1540 1.20 1.20 .80A .90A .80 -.30 2 1.10 12 12 1545 1.00 1.40B .90A 1.00 1.00 -.30 22 1.30 4 4 1550 .80 1.60B .80 1.10 1.20 -.30 24 1.50 9 21 1555 1.40 1.90B 1.10A 1.30 1.30 -.40 7 1.70 1560 ---- 2.20B 1.30A 1.30A 1.60 -.30 10 1.90 10 10 1565 ---- 2.50B 1.50A 1.50A 1.80 -.40 1 2.20 6 1570 ---- 2.90B 1.60A 1.60A 2.10 -.50 2.60 2 1 1575 ---- 3.40B 1.80A 1.80A 2.50 -.40 2.90 3 3 1580 3.70 3.90B 2.10A 3.50B 2.90 -.50 70 3.40 170 170 1585 3.40 4.50B 2.40A 3.20A 3.30 -.60 21 3.90 2 3 1590 ---- 5.10B 2.80A 2.80A 3.90 -.50 4.40 1 7 1595 ---- 5.90B 3.20A 3.20A 4.50 -.60 5.10 12 1600 3.90 6.70B 3.60A 5.20B 5.20 -.60 10 5.80 15 45 1605 ---- 7.70B 4.00A 4.00A 6.00 -.60 6.60 5 1610 7.20 8.80B 4.60A 8.80B 6.90 -.60 1 7.50 2 69 1615 8.50 10.00B 5.20A 9.60B 8.00 -.60 4 8.60 7 58 1620 ---- 11.40B 6.00A 6.00A 9.20 -.60 1 9.80 40 38 1625 8.50 12.90B 6.80A 9.90A 10.50 -.60 66 11.10 57 68 1630 ---- 14.60B 7.70A 7.70A 12.10 -.40 114 12.50 2 200 1635 15.60 16.50B 8.80A 15.90B 13.70 -.40 5 14.10 5 14 1640 17.60 18.50B 10.00A 15.50A 15.60 -.30 11 15.90 3 17 1645 13.90 20.80B 11.30A 20.80B 17.70 -.20 3 17.90 2 2 1650 15.90 23.30B 12.80A 20.00B 19.90 -.10 8 20.00 9 58 1655 21.20 25.90B 14.40A 22.30B 22.30 -.10 1 22.40 5 1660 ---- 28.80B 16.20A 16.20A 25.00 +.10 24.90 19 27 1665 ---- 31.80B 18.30A 18.30A 27.80 +.20 1 27.60 10 1670 ---- 35.00B 20.40A 20.40A 30.90 +.40 30.50 20 1675 ---- 38.40B 23.30A 23.30A 34.10 +.50 33.60 1 1680 ---- 42.00B 25.90A 25.90A 37.50 +.60 36.90 6 1685 ---- 45.70B 28.80A 28.80A 41.00 +.70 40.30 7 3 1690 ---- 49.50B 31.80A 31.80A 44.80 +.90 43.90 1695 ---- 53.50B 35.00A 35.00A 48.70 +1.00 47.70 1700 ---- 57.60B 38.50A 38.50A 52.70 +1.10 51.60 1 6 1705 ---- 61.90B 42.10A 42.10A 56.80 +1.20 55.60 1710 ---- 66.20B 45.70A 45.70A 61.00 +1.30 59.70 1715 66.40 70.60B 49.60A 63.40A 65.30 +1.30 1 64.00 1720 ---- 75.10B 53.70A 53.70A 69.80 +1.50 68.30 1725 ---- 79.60B 57.60A 57.60A 74.20 +1.50 72.70 1730 ---- 84.20B 61.80A 61.80A 78.80 +1.60 77.20 1735 ---- 88.90B 66.00A 66.00A 83.40 +1.70 81.70 1740 ---- 93.60B 71.60A 71.60A 88.10 +1.80 86.30 1745 ---- 98.30B 76.20A 76.20A 92.80 +1.80 91.00 1 1 1750 ---- 103.10B 80.70A 80.70A 97.50 +1.80 95.70 1 1 1755 ---- 107.90B 85.50A 85.50A 102.30 +1.90 100.40 1760 ---- 112.40B 90.10A 90.10A 107.10 +1.90 105.20 1765 ---- 117.10B 94.80A 94.80A 111.90 +1.90 110.00 1770 ---- 121.90B 99.40A 99.40A 116.80 +2.00 114.80 1775 ---- 126.80B 104.20A 104.20A 121.60 +1.90 119.70 1780 ---- 131.70B 109.00A 109.00A 126.50 +2.00 124.50 1785 ---- 136.60B 113.90A 113.90A 131.40 +2.00 129.40 1790 ---- 141.70B 118.70A 118.70A 136.30 +2.00 134.30 1795 ---- 146.50B 123.50A 123.50A 141.30 +2.00 139.30 1800 ---- 152.00B 128.40A 128.40A 146.20 +2.00 144.20 1805 ---- 156.40B 133.30A 133.30A 151.20 +2.10 149.10 1810 ---- 161.40B 138.30A 138.30A 156.10 +2.00 154.10 1815 ---- 166.30B 143.20A 143.20A 161.10 +2.00 159.10 1820 ---- 171.20B 148.10A 148.10A 166.00 +2.00 164.00 1825 ---- 176.20B 153.10A 153.10A 171.00 +2.00 169.00 1830 ---- 181.10B 158.00A 158.00A 176.00 +2.00 174.00 1835 ---- 186.10B 163.00A 163.00A 181.00 +2.10 178.90 1840 ---- 191.10B 168.00A 168.00A 186.00 +2.10 183.90 1845 ---- 196.10B 172.90A 172.90A 190.90 +2.00 188.90 1850 ---- 201.70B 177.90A 177.90A 195.90 +2.00 193.90 1855 ---- 206.00B 182.90A 182.90A 200.90 +2.00 198.90 1860 ---- 211.00B 187.90A 187.90A 205.90 +2.00 203.90 1865 ---- 216.00B 192.80A 192.80A 210.90 +2.10 208.80 1870 ---- 221.00B 197.80A 197.80A 215.90 +2.10 213.80 1875 ---- 226.00B 202.80A 202.80A 220.90 +2.10 218.80 1880 ---- 231.00B 208.30A 208.30A 225.90 +2.10 223.80 1885 ---- 236.20B 213.70A 213.70A 230.90 +2.10 228.80 1890 ---- 241.20B 218.70A 218.70A 235.90 +2.10 233.80 1895 ---- 246.00B 223.70A 223.70A 240.90 +2.10 238.80 1900 ---- 251.70B 228.30A 228.30A 245.90 +2.10 243.80 1905 ---- 256.00B 233.70A 233.70A 250.90 +2.10 248.80 1910 ---- 261.00B 238.70A 238.70A 255.90 +2.10 253.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 450 503 1112 OG2 NOV22 Gold Weekly Friday Option - Week 2 CALL 1435 ---- 237.40B 214.20A 236.10B 219.20 -2.20 221.40 1440 ---- 232.30B 209.10A 231.10B 214.20 -2.20 216.40 1445 ---- 227.50B 204.20A 226.00B 209.20 -2.30 211.50 1450 ---- 222.50B 198.70A 221.20B 204.30 -2.20 206.50 1455 ---- 217.50B 194.20A 216.40B 199.30 -2.20 201.50 1460 ---- 212.50B 189.30A 211.40B 194.30 -2.30 196.60 1465 ---- 207.50B 184.20A 206.20B 189.40 -2.20 191.60 1470 ---- 202.60B 179.40A 201.20B 184.40 -2.30 186.70 1475 ---- 197.60B 174.50A 196.50B 179.50 -2.30 181.80 1480 ---- 192.60B 169.40A 191.30B 174.60 -2.20 176.80 1485 ---- 187.70B 164.50A 186.60B 169.60 -2.30 171.90 1490 ---- 182.70B 159.60A 181.40B 164.70 -2.30 167.00 1495 ---- 177.80B 154.70A 176.70B 159.80 -2.30 162.10 1500 ---- 172.90B 149.40A 171.60B 154.90 -2.30 157.20 1505 ---- 167.90B 145.00A 166.60B 150.00 -2.30 152.30 1510 ---- 163.00B 140.10A 161.70B 145.10 -2.40 147.50 1515 ---- 158.00B 135.30A 157.10B 140.30 -2.30 142.60 1520 ---- 153.10B 130.50A 152.60B 135.40 -2.40 137.80 1525 ---- 148.30B 125.60A 148.10B 130.60 -2.40 133.00 1530 ---- 143.50B 121.00A 143.20B 125.80 -2.40 128.20 1535 ---- 138.70B 116.20A 138.40B 121.00 -2.50 123.50 1540 ---- 133.90B 111.50A 133.20B 116.30 -2.40 118.70 1545 ---- 128.90B 106.90A 128.40B 111.50 -2.50 114.00 1550 ---- 124.20B 101.80A 124.00B 106.90 -2.50 109.40 1555 ---- 119.40B 97.30A 118.90B 102.20 -2.50 104.70 1560 ---- 114.70B 92.70A 114.00B 97.60 -2.60 100.20 1565 ---- 110.00B 88.30A 109.50B 93.10 -2.50 95.60 1570 ---- 106.70B 83.80A 104.70B 88.60 -2.50 91.10 1575 ---- 102.10B 79.50A 102.00B 84.20 -2.50 86.70 1580 ---- 97.40B 75.20A 95.50B 79.80 -2.50 82.30 1585 ---- 93.20B 71.00A 91.20B 75.50 -2.50 78.00 1590 ---- 88.70B 66.90A 88.60B 71.30 -2.50 73.80 1595 ---- 84.20B 62.90A 82.30B 67.20 -2.50 69.70 1600 ---- 79.90B 59.10A 79.70B 63.10 -2.50 65.60 1605 ---- 75.70B 55.20A 75.60B 59.20 -2.50 61.70 1610 ---- 71.40B 51.50A 71.20B 55.40 -2.50 57.90 1615 ---- 67.30B 48.00A 67.20B 51.70 -2.40 54.10 1620 ---- 63.30B 44.60A 63.20B 48.10 -2.40 50.50 1625 ---- 59.30B 41.30A 57.50B 44.60 -2.50 47.10 16 8 1630 ---- 55.60B 38.20A 55.40B 41.30 -2.40 43.70 23 16 1635 ---- 51.90B 35.20A 51.70B 38.10 -2.40 40.50 7 1640 ---- 48.30B 32.40A 48.20B 35.10 -2.30 37.40 1 1 1645 ---- 44.80B 29.70A 44.70B 32.20 -2.30 34.50 1650 29.20 41.80B 27.10A 32.10B 29.50 -2.20 1 31.70 1 1 1655 ---- 38.60B 24.70A 38.50B 27.00 -2.10 29.10 5 1660 ---- 35.60B 22.50A 35.50B 24.60 -2.00 26.60 1665 ---- 32.70B 20.50A 31.20B 22.40 -1.90 24.30 2 1670 ---- 30.00B 18.60A 29.10B 20.30 -1.90 22.20 5 5 1675 ---- 27.80B 16.90A 27.50B 18.40 -1.70 20.10 1680 ---- 25.50B 15.30A 25.50B 16.60 -1.70 1 18.30 2 1685 ---- 23.30B 13.80A 23.30B 15.00 -1.50 16.50 1 1690 ---- 21.20B 12.50A 21.20B 13.60 -1.40 1 15.00 2 1695 ---- 19.20B 11.30A 19.20B 12.20 -1.30 13.50 1 1700 ---- 17.30B 10.10A 17.30B 11.00 -1.20 12.20 12 7 1705 ---- 15.70B 9.10A 15.70B 9.90 -1.00 10.90 3 1710 ---- 14.10B 8.20A 14.00B 8.90 -.90 9.80 10 21 1715 ---- 12.70B 7.40A 12.60B 7.90 -.90 8.80 3 6 1720 ---- 11.40B 6.60A 11.30B 7.10 -.80 7.90 1725 ---- 10.30B 5.90A 10.30B 6.40 -.70 7.10 5 15 1730 ---- 9.20B 5.30A 9.10B 5.70 -.70 6.40 12 23 1735 ---- 8.20B 4.80A 8.20B 5.10 -.60 5.70 1740 ---- 7.40B 4.30A 7.40B 4.50 -.60 5.10 1745 ---- 6.60B 3.90A 6.60B 4.10 -.50 4.60 12 12 1750 4.10 5.90B 3.50A 3.50A 3.60 -.50 8 4.10 10 660 1755 ---- 5.20B 3.10A 5.20B 3.20 -.50 3.70 1760 ---- 4.70B 2.80A 4.70B 2.90 -.40 3.30 14 17 1765 ---- 4.20B 2.50A 4.20B 2.60 -.40 3.00 1770 ---- 3.70B 2.30A 3.70B 2.30 -.40 2.70 1775 3.00 3.30B 2.00A 2.00A 2.10 -.30 1 2.40 1780 1.90 3.00B 1.80A 1.80A 1.80 -.40 2 2.20 1 1785 ---- 2.70B 1.60A 2.60B 1.70 -.30 2.00 1790 ---- 2.40B 1.50A 2.30B 1.50 -.30 1.80 20 20 1795 ---- 2.10B 1.30A 2.00B 1.30 -.30 1.60 1800 ---- 1.90B 1.20A 1.80B 1.20 -.30 1.50 11 32 1805 ---- 1.70B 1.10A 1.70B 1.10 -.20 1.30 1 4 1810 .90 1.50B .90 .90 1.00 -.20 20 1.20 1 3 1815 ---- 1.30B .90A 1.30B .90 -.20 1.10 2 2 1820 ---- 1.20B .80A 1.20B .80 -.20 1.00 2 2 1825 .60 1.10B .60 .60 .70 -.20 1 .90 1830 ---- .90B .70A .90B .70 -.10 .80 3 3 1835 ---- ---- .60A .60A .60 -.20 .80 1 1840 ---- ---- .60A .60A .60 -.10 .70 11 1845 ---- .70B .50A .50A .50 -.10 .60 1850 ---- ---- .50A .50A .50 -.10 .60 16 1855 ---- ---- ---- ---- .40 -.10 .50 1860 ---- ---- .40A .40A .40 -.10 .50 1865 ---- ---- .40A .40A .40 -.10 .50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 164 910 OG2 NOV22 Gold Weekly Friday Option - Week 2 PUT 1435 ---- ---- ---- ---- .20 -.10 .30 1440 ---- ---- ---- ---- .30 UNCH .30 1445 .30 .30 .30 .30 .30 -.10 1 .40 1450 ---- ---- ---- ---- .30 -.10 .40 1455 ---- ---- ---- ---- .40 UNCH .40 1460 ---- ---- ---- ---- .40 -.10 .50 1465 ---- ---- ---- ---- .50 UNCH .50 1470 ---- ---- .50A .50A .50 -.10 .60 1475 ---- ---- .50A .50A .60 -.10 .70 1480 ---- ---- .60A .60A .60 -.10 .70 1485 ---- ---- .60A .60A .70 -.10 .80 1490 ---- ---- .70A .70A .80 -.10 .90 1495 ---- ---- .80A .80A .80 -.20 1.00 1500 ---- ---- .80A .80A .90 -.20 1.10 4 5 1505 ---- 1.30B .90A .90A 1.10 -.10 1.20 1510 1.30 1.30 1.00A 1.20A 1.20 -.20 4 1.40 5 1515 ---- 1.60B 1.10A 1.10A 1.30 -.20 1.50 1520 ---- 1.80B 1.30A 1.30A 1.50 -.20 1.70 1525 ---- 2.00B 1.40A 1.40A 1.60 -.30 1.90 3 3 1530 1.80 2.30B 1.50A 1.80 1.80 -.30 4 2.10 2 2 1535 2.00 2.50B 1.70A 2.50B 2.00 -.30 1 2.30 1540 2.00 2.90B 1.90A 1.90A 2.30 -.30 1 2.60 1545 ---- 3.20B 2.10A 2.10A 2.60 -.30 2.90 1550 ---- 3.60B 2.30A 2.30A 2.90 -.30 3.20 2 11 1555 ---- 4.00B 2.50A 2.50A 3.20 -.40 3.60 1560 3.60 4.60B 2.80A 3.60 3.60 -.40 2 4.00 1 1565 ---- 5.10B 3.20A 3.20A 4.10 -.30 4.40 1570 ---- 5.70B 3.50A 3.50A 4.60 -.40 5.00 2 1575 ---- 6.40B 3.90A 3.90A 5.20 -.30 5.50 1 1580 5.90 7.20 4.40A 5.60A 5.80 -.30 4 6.10 1585 ---- 7.90B 4.80A 4.80A 6.50 -.30 6.80 1590 ---- 8.80B 5.30A 5.30A 7.30 -.30 7.60 2 2 1595 ---- 9.80B 5.90A 5.90A 8.10 -.40 8.50 1600 10.00 10.90B 6.50A 8.70A 9.10 -.30 5 9.40 1 3 1605 ---- 12.10B 7.20A 7.20A 10.20 -.30 10.50 1 1610 ---- 13.40B 8.00A 8.00A 11.30 -.30 11.60 1 4 1615 ---- 14.80B 8.90A 8.90A 12.60 -.30 12.90 3 3 1620 ---- 16.40B 9.90A 9.90A 14.00 -.30 14.30 1625 ---- 18.00B 10.90A 10.90A 15.60 -.20 2 15.80 1630 15.20 19.90B 12.10A 19.90B 17.20 -.20 9 17.40 2 3 1635 15.70 21.90B 13.40A 21.90B 19.10 -.10 3 19.20 11 1640 ---- 24.00B 14.70A 14.70A 21.00 -.20 21.20 2 1645 ---- 26.30B 16.30A 16.30A 23.20 UNCH 23.20 8 1650 24.60 28.80B 17.90A 23.00A 25.40 UNCH 26 25.40 27 1655 ---- 31.40B 19.70A 19.70A 27.90 +.10 27.80 1 3 1660 ---- 34.20B 21.70A 21.70A 30.50 +.20 2 30.30 1 1665 ---- 37.10B 23.80A 23.80A 33.30 +.30 33.00 1670 ---- 40.10B 26.00A 26.00A 36.20 +.40 35.80 1 1675 ---- 43.40B 28.40A 28.40A 39.30 +.50 38.80 1680 ---- 46.70B 31.50A 31.50A 42.50 +.60 41.90 1685 ---- 50.20B 34.20A 34.20A 45.90 +.70 45.20 1690 ---- 53.80B 37.10A 37.10A 49.40 +.80 48.60 1695 ---- 57.50B 40.20A 40.20A 53.00 +.90 52.10 1700 ---- 61.40B 43.40A 43.40A 56.80 +1.00 55.80 1705 ---- 65.40B 47.00A 47.00A 60.70 +1.10 59.60 1 1710 ---- 69.50B 50.50A 50.50A 64.70 +1.30 63.40 1715 ---- 73.70B 54.10A 54.10A 68.80 +1.40 67.40 1720 ---- 78.00B 57.80A 57.80A 72.90 +1.40 71.50 1725 ---- 82.30B 61.70A 61.70A 77.20 +1.50 75.70 1730 ---- 86.70B 65.60A 65.60A 81.50 +1.50 80.00 1735 ---- 91.10B 69.70A 69.70A 85.90 +1.60 84.30 1740 ---- 95.70B 73.80A 73.80A 90.30 +1.60 88.70 1745 ---- 100.20B 78.00A 78.00A 94.80 +1.60 93.20 1750 ---- 104.80B 82.30A 82.30A 99.40 +1.70 97.70 1755 ---- 109.00B 86.70A 86.70A 104.00 +1.80 102.20 1760 ---- 113.80B 92.40A 92.40A 108.70 +1.80 106.90 1765 ---- 118.40B 96.90A 96.90A 113.30 +1.80 111.50 1770 ---- 123.20B 101.60A 101.60A 118.10 +1.90 116.20 1775 ---- 128.00B 106.20A 106.20A 122.80 +1.90 120.90 1780 ---- 132.80B 110.90A 110.90A 127.60 +1.90 125.70 1785 ---- 137.50B 115.50A 115.50A 132.40 +1.90 130.50 1790 ---- 142.50B 120.10A 120.10A 137.20 +1.90 135.30 1795 ---- 147.20B 124.80A 124.80A 142.10 +2.00 140.10 1800 ---- 152.60B 129.70A 129.70A 147.00 +2.00 145.00 1805 ---- 157.10B 134.60A 134.60A 151.80 +2.00 149.80 1810 ---- 161.90B 139.30A 139.30A 156.70 +2.00 154.70 1815 ---- 166.80B 144.20A 144.20A 161.60 +2.00 159.60 1820 ---- 171.70B 148.90A 148.90A 166.50 +2.00 164.50 1825 ---- 176.70B 153.80A 153.80A 171.50 +2.10 169.40 1830 ---- 181.60B 158.70A 158.70A 176.40 +2.10 174.30 1835 ---- 186.60B 163.60A 163.60A 181.30 +2.00 179.30 1840 ---- 191.60B 168.50A 168.50A 186.30 +2.10 184.20 1845 ---- 196.50B 173.40A 173.40A 191.20 +2.10 189.10 1850 ---- 201.90B 178.30A 178.30A 196.20 +2.10 194.10 1855 ---- 206.30B 183.30A 183.30A 201.20 +2.20 199.00 1860 ---- 211.30B 188.20A 188.20A 206.10 +2.10 204.00 1865 ---- 216.30B 193.10A 193.10A 211.10 +2.10 209.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 64 21 100 OG3 NOV22 Gold Weekly Friday Option - Week 3 CALL 1455 ---- ---- ---- 198.70A 199.60 ---- ---- 1460 ---- ---- ---- 193.60A 194.60 ---- ---- 1465 ---- ---- ---- 188.70A 189.70 ---- ---- 1470 ---- ---- ---- 183.70A 184.80 ---- ---- 1475 ---- ---- ---- 179.00A 179.90 ---- ---- 1480 ---- ---- ---- 174.10A 175.00 ---- ---- 1485 ---- ---- ---- 169.00A 170.10 ---- ---- 1490 ---- ---- ---- 164.00A 165.20 ---- ---- 1495 ---- ---- ---- 159.40A 160.40 ---- ---- 1500 ---- ---- ---- 150.20A 155.50 ---- ---- 1505 ---- ---- ---- 149.60A 150.70 ---- ---- 1510 ---- ---- ---- 144.80A 145.90 ---- ---- 1515 ---- ---- ---- 139.90A 141.10 ---- ---- 1520 ---- ---- ---- 135.40A 136.30 ---- ---- 1525 ---- ---- ---- 130.50A 131.60 ---- ---- 1530 ---- ---- ---- 125.90A 126.90 ---- ---- 1535 ---- ---- ---- 121.30A 122.20 ---- ---- 1540 ---- ---- ---- 112.60A 117.60 ---- ---- 1545 ---- ---- ---- 108.00A 113.00 ---- ---- 1550 ---- ---- ---- 103.50A 108.40 ---- ---- 1555 ---- ---- ---- 99.10A 103.90 ---- ---- 1560 ---- ---- ---- 94.70A 99.40 ---- ---- 1565 ---- ---- ---- 90.30A 95.00 ---- ---- 1570 ---- ---- ---- 86.00A 90.60 ---- ---- 1575 ---- ---- ---- 81.80A 86.30 ---- ---- 1580 ---- ---- ---- 77.70A 82.10 ---- ---- 1585 ---- ---- ---- 73.60A 77.90 ---- ---- 1590 ---- ---- ---- 69.70A 73.80 ---- ---- 1595 ---- ---- ---- 65.80A 69.80 ---- ---- 1600 ---- ---- ---- 62.00A 65.90 ---- ---- 1605 ---- ---- ---- 58.40A 62.10 ---- ---- 1610 ---- ---- ---- 54.80A 58.40 ---- ---- 1615 ---- ---- ---- 51.40A 54.90 ---- ---- 1620 ---- ---- ---- 48.10A 51.40 ---- ---- 1625 ---- ---- ---- 44.90A 48.00 ---- ---- 1630 ---- ---- ---- 41.80A 44.80 ---- ---- 1635 ---- ---- ---- 38.90A 41.70 ---- ---- 1640 ---- ---- ---- 36.20A 38.80 ---- ---- 1645 ---- ---- ---- 33.50A 36.00 ---- ---- 1650 ---- ---- ---- 31.00A 33.30 ---- ---- 1655 ---- ---- ---- 28.60A 30.70 ---- ---- 1660 ---- ---- ---- 26.40A 28.40 ---- ---- 1665 ---- ---- ---- 24.30A 26.10 ---- ---- 1670 ---- ---- ---- 22.30A 24.00 ---- ---- 1675 ---- ---- ---- 20.50A 22.00 ---- ---- 1680 ---- ---- ---- 18.80A 20.20 ---- ---- 1685 ---- ---- ---- 17.20A 18.40 ---- ---- 1690 ---- ---- ---- 15.70A 16.90 ---- ---- 1695 ---- ---- ---- 14.40A 15.40 ---- ---- 1700 13.90 13.90 13.90 13.70A 14.10 ---- 1 ---- 1705 ---- ---- ---- 12.00A 12.80 ---- ---- 1710 ---- ---- ---- 10.90A 11.70 ---- ---- 1715 ---- ---- ---- 10.00A 10.70 ---- ---- 1720 ---- ---- ---- 9.10A 9.70 ---- ---- 1725 ---- ---- ---- 8.30A 8.90 ---- ---- 1730 ---- ---- ---- 7.60A 8.10 ---- ---- 1735 ---- ---- ---- 6.90A 7.40 ---- ---- 1740 ---- ---- ---- 6.30A 6.70 ---- ---- 1745 ---- ---- ---- 5.70A 6.10 ---- ---- 1750 ---- ---- ---- 5.20A 5.60 ---- ---- 1755 ---- ---- ---- 4.80A 5.10 ---- ---- 1760 ---- ---- ---- 4.40A 4.60 ---- ---- 1765 ---- ---- ---- 4.00A 4.20 ---- ---- 1770 ---- ---- ---- 3.70A 3.80 ---- ---- 1775 ---- ---- ---- 3.40A 3.50 ---- ---- 1780 ---- ---- ---- 3.10A 3.10 ---- ---- 1785 ---- ---- ---- 2.80A 2.90 ---- ---- 1790 ---- ---- ---- 2.60A 2.60 ---- ---- 1795 ---- ---- ---- 2.40A 2.40 ---- ---- 1800 ---- ---- ---- 2.20A 2.20 ---- ---- 1805 ---- ---- ---- 2.00A 2.00 ---- ---- 1810 ---- ---- ---- 1.90A 1.80 ---- ---- 1815 ---- ---- ---- 1.70A 1.60 ---- ---- 1820 ---- ---- ---- 1.60A 1.50 ---- ---- 1825 1.30 1.30 1.30 1.30 1.40 ---- 1 ---- 1830 ---- ---- ---- 1.30A 1.30 ---- ---- 1835 ---- ---- ---- 1.30A 1.10 ---- ---- 1840 ---- ---- ---- 1.20A 1.10 ---- ---- 1845 ---- ---- ---- 1.10A 1.00 ---- ---- 1850 ---- ---- ---- 1.00A .90 ---- ---- 1855 ---- ---- ---- 1.00A .80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 OG3 NOV22 Gold Weekly Friday Option - Week 3 PUT 1455 ---- ---- ---- .70A .70 ---- ---- 1460 .70 .70 .70 .70 .80 ---- 1 ---- 1465 ---- ---- ---- 1.00A .90 ---- ---- 1470 ---- ---- ---- 1.10A 1.00 ---- ---- 1475 ---- ---- ---- 1.10A 1.00 ---- ---- 1480 ---- ---- ---- 1.30A 1.20 ---- ---- 1485 ---- ---- ---- 1.30A 1.30 ---- ---- 1490 ---- ---- ---- 1.50A 1.40 ---- ---- 1495 ---- ---- ---- 1.60A 1.50 ---- ---- 1500 ---- ---- ---- 1.80A 1.70 ---- ---- 1505 ---- ---- ---- 1.90A 1.80 ---- ---- 1510 ---- ---- ---- 2.10A 2.00 ---- ---- 1515 ---- ---- ---- 2.30A 2.20 ---- ---- 1520 ---- ---- ---- 2.50A 2.50 ---- ---- 1525 ---- ---- ---- 2.70A 2.70 ---- ---- 1530 ---- ---- ---- 3.00A 3.00 ---- ---- 1535 ---- ---- ---- 3.30A 3.30 ---- ---- 1540 ---- ---- ---- 3.70A 3.70 ---- ---- 1545 ---- ---- ---- 4.00A 4.00 ---- ---- 1550 ---- ---- ---- 4.50A 4.50 ---- ---- 1555 ---- ---- ---- 4.90A 4.90 ---- ---- 1560 ---- ---- ---- 5.40A 5.50 ---- ---- 1565 ---- ---- ---- 5.90A 6.00 ---- ---- 1570 ---- ---- ---- 6.50A 6.70 ---- ---- 1575 ---- ---- ---- 7.20A 7.30 ---- ---- 1580 ---- ---- ---- 7.90A 8.10 ---- ---- 1585 ---- ---- ---- 8.70A 8.90 ---- ---- 1590 ---- ---- ---- 9.60A 9.90 ---- ---- 1595 ---- ---- ---- 10.50A 10.90 ---- ---- 1600 ---- ---- ---- 11.50A 11.90 ---- ---- 1605 ---- ---- ---- 12.60A 13.10 ---- ---- 1610 ---- ---- ---- 13.80A 14.40 ---- ---- 1615 ---- ---- ---- 15.10A 15.80 ---- ---- 1620 ---- ---- ---- 16.60A 17.40 ---- ---- 1625 ---- ---- ---- 18.10A 19.00 ---- ---- 1630 ---- ---- ---- 19.80A 20.80 ---- ---- 1635 ---- ---- ---- 21.60A 22.70 ---- ---- 1640 ---- ---- ---- 23.50A 24.70 ---- ---- 1645 ---- ---- ---- 25.60A 26.90 ---- ---- 1650 ---- ---- ---- 27.80A 29.20 ---- ---- 1655 ---- ---- ---- 30.20A 31.60 ---- ---- 1660 ---- ---- ---- 32.70A 34.20 ---- ---- 1665 ---- ---- ---- 35.30A 37.00 ---- ---- 1670 ---- ---- ---- 38.00A 39.80 ---- ---- 1675 ---- ---- ---- 40.90A 42.90 ---- ---- 1680 ---- ---- ---- 43.90A 46.00 ---- ---- 1685 ---- ---- ---- 47.10A 49.30 ---- ---- 1690 ---- ---- ---- 50.40A 52.70 ---- ---- 1695 ---- ---- ---- 53.80A 56.20 ---- ---- 1700 ---- ---- ---- 57.30A 59.90 ---- ---- 1705 ---- ---- ---- 60.90A 63.60 ---- ---- 1710 ---- ---- ---- 64.70A 67.50 ---- ---- 1715 ---- ---- ---- 68.60A 71.40 ---- ---- 1720 ---- ---- ---- 72.50A 75.50 ---- ---- 1725 ---- ---- ---- 76.60A 79.60 ---- ---- 1730 ---- ---- ---- 80.70A 83.80 ---- ---- 1735 ---- ---- ---- 84.90A 88.10 ---- ---- 1740 ---- ---- ---- 89.10A 92.40 ---- ---- 1745 ---- ---- ---- 93.50A 96.80 ---- ---- 1750 ---- ---- ---- 97.80A 101.30 ---- ---- 1755 ---- ---- ---- 102.30A 105.80 ---- ---- 1760 ---- ---- ---- 106.80A 110.30 ---- ---- 1765 ---- ---- ---- 111.30A 114.90 ---- ---- 1770 ---- ---- ---- 115.80A 119.50 ---- ---- 1775 ---- ---- ---- 120.40A 124.10 ---- ---- 1780 ---- ---- ---- 127.40A 128.80 ---- ---- 1785 ---- ---- ---- 132.00A 133.50 ---- ---- 1790 ---- ---- ---- 136.70A 138.30 ---- ---- 1795 ---- ---- ---- 141.50A 143.00 ---- ---- 1800 ---- ---- ---- 143.90A 147.80 ---- ---- 1805 ---- ---- ---- 151.00A 152.60 ---- ---- 1810 ---- ---- ---- 155.70A 157.50 ---- ---- 1815 ---- ---- ---- 160.70A 162.30 ---- ---- 1820 ---- ---- ---- 165.40A 167.20 ---- ---- 1825 ---- ---- ---- 170.20A 172.00 ---- ---- 1830 ---- ---- ---- 175.40A 176.90 ---- ---- 1835 ---- ---- ---- 180.30A 181.80 ---- ---- 1840 ---- ---- ---- 185.20A 186.70 ---- ---- 1845 ---- ---- ---- 190.10A 191.60 ---- ---- 1850 ---- ---- ---- 192.40A 196.50 ---- ---- 1855 ---- ---- ---- 199.70A 201.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 OG4 OCT22 Gold Weekly Friday Option - Week 4 CALL 1435 ---- 236.50B 214.00A 236.30B 219.20 -2.10 221.30 1440 ---- 231.50B 209.00A 231.30B 214.20 -2.10 216.30 1445 ---- 226.50B 204.00A 226.30B 209.20 -2.10 211.30 1450 ---- 221.90B 198.80A 221.40B 204.20 -2.10 206.30 1455 ---- 216.50B 194.00A 216.30B 199.20 -2.10 201.30 1460 ---- 211.50B 189.00A 211.30B 194.20 -2.10 196.30 1465 ---- 206.50B 184.00A 206.30B 189.20 -2.10 191.30 1470 ---- 201.50B 179.00A 201.30B 184.20 -2.10 186.30 1475 ---- 196.50B 174.00A 196.30B 179.20 -2.10 181.30 1480 ---- 191.50B 169.00A 191.30B 174.20 -2.20 176.40 1485 ---- 186.10B 164.00A 186.00B 169.20 -2.20 171.40 1 1490 ---- 181.10B 159.00A 181.00B 164.20 -2.20 166.40 1495 ---- 176.10B 154.00A 176.00B 159.20 -2.20 161.40 1 1500 ---- 171.90B 148.40A 171.40B 154.20 -2.20 156.40 1505 ---- 166.50B 144.00A 166.30B 149.20 -2.20 151.40 1510 ---- 161.50B 138.80A 161.30B 144.20 -2.20 146.40 1515 ---- 156.50B 134.00A 156.30B 139.20 -2.20 141.40 4 1520 ---- 151.50B 129.00A 151.30B 134.20 -2.20 136.40 1525 ---- 146.50B 124.00A 146.30B 129.20 -2.20 131.40 1530 ---- 141.50B 119.10A 141.30B 124.20 -2.20 126.40 4 1535 ---- 136.50B 114.10A 136.30B 119.20 -2.20 121.40 4 1540 ---- 131.50B 109.10A 131.30B 114.20 -2.20 116.40 1545 ---- 127.40B 104.00A 126.10B 109.20 -2.30 111.50 1550 ---- 122.40B 98.50A 121.10B 104.20 -2.30 106.50 1555 ---- 117.50B 94.10A 116.10B 99.20 -2.30 101.50 1560 ---- 112.40B 89.00A 111.10B 94.20 -2.40 96.60 1 1565 ---- 107.50B 84.00A 106.10B 89.20 -2.50 91.70 1570 ---- 102.50B 79.20A 101.40B 84.30 -2.50 86.80 1575 ---- 97.60B 74.30A 96.20B 79.30 -2.60 81.90 1580 ---- 92.60B 69.40A 91.20B 74.40 -2.60 77.00 1585 ---- 87.70B 64.30A 86.30B 69.50 -2.70 72.20 1590 ---- 82.60B 59.50A 81.80B 64.70 -2.70 67.40 1595 ---- 77.80B 54.80A 76.90B 59.90 -2.70 62.60 11 1600 ---- 73.00B 50.20A 72.10B 55.10 -2.90 58.00 1605 ---- 68.00B 45.70A 67.30B 50.50 -2.90 53.40 4 1610 ---- 63.40B 41.30A 62.50B 45.90 -3.00 48.90 7 1615 ---- 59.80B 37.10A 59.70B 41.40 -3.10 44.50 1 1620 ---- 55.20B 33.00A 55.10B 37.10 -3.10 40.20 5 1625 ---- 50.60B 29.10A 50.50B 33.00 -3.10 36.10 397 395 1630 ---- 46.20B 25.40A 46.10B 29.00 -3.20 32.20 28 22 1635 ---- 41.80B 22.00A 41.70B 25.20 -3.30 28.50 3 5 1640 ---- 37.50B 18.90A 37.30B 21.70 -3.30 25.00 17 194 1645 24.00 33.30B 16.00A 24.30B 18.50 -3.30 1 21.80 17 18 1650 15.80 29.50B 13.50A 16.70B 15.60 -3.20 24 18.80 61 41 1655 14.20 25.90B 11.20 12.00A 13.00 -3.10 13 16.10 31 19 1660 13.80 22.50B 9.30A 10.50 10.70 -2.90 60 13.60 47 67 1665 14.40 19.50B 7.70A 8.60A 8.80 -2.70 28 11.50 13 180 1670 13.00 16.60B 6.30A 7.00A 7.10 -2.50 322 9.60 125 204 1675 7.80 14.50B 5.00 5.40A 5.80 -2.10 22 7.90 140 121 1680 8.00 12.10B 4.20A 4.30A 4.60 -1.90 42 6.50 273 231 1685 5.30 10.00B 3.40 3.40 3.70 -1.70 18 5.40 25 37 1690 5.00 8.20B 2.80 2.80 3.00 -1.40 11 4.40 118 141 1695 3.50 6.70B 2.30A 2.30A 2.40 -1.20 45 3.60 10 18 1700 3.80 5.60 1.80A 1.80A 1.90 -1.00 119 2.90 176 390 1705 3.20 4.40B 1.50A 3.00B 1.50 -.90 150 2.40 14 112 1710 2.10 3.50B 1.20 1.20 1.20 -.70 265 1.90 70 132 1715 1.60 2.90B .90A .90A .90 -.70 6 1.60 8 1720 ---- 2.30B .70A 2.30B .80 -.50 44 1.30 23 39 1725 1.10 1.80B .50 .50 .60 -.40 29 1.00 58 160 1730 .50 1.40B .50 .50 .50 -.30 18 .80 20 52 1735 .40 1.20B .40 .40 .40 -.30 5 .70 2 67 1740 .60 .90B .20 .20 .30 -.20 11 .50 46 178 1745 .30 .70B .20A .20A .20 -.20 36 .40 41 121 1750 .20 .60B .20 .20 .20 -.10 19 .30 142 151 1755 .20 .40B .20 .20 .20 -.10 7 .30 68 79 1760 .30 .30 .10A .10A .10 -.10 16 .20 219 253 1765 .40 .40 .10A .10A .10 -.10 5 .20 60 67 1770 .20 .20 .10A .10A .10 UNCH 26 .10 85 104 1775 .20 .20 .10A .10A .10 UNCH 1 .10 8 57 1780 .30 .30 .10A .10A .10 UNCH 5 .10 1 16 1785 .20 .20 .10A .10A .10 UNCH 4 .10 1790 ---- ---- ---- ---- .10 UNCH .10 5 18 1795 ---- ---- ---- ---- .10 UNCH .10 5 2 1800 .10 .10 .10 .10 .10 UNCH 1 .10 1 38 1805 ---- ---- ---- ---- .10 UNCH .10 10 1810 ---- ---- ---- ---- .10 UNCH .10 12 1815 ---- ---- ---- ---- .10 UNCH .10 1 1820 ---- ---- ---- ---- .10 UNCH .10 12 1825 ---- ---- ---- ---- .10 UNCH .10 3 1830 ---- ---- ---- ---- .10 UNCH .10 10 1835 ---- ---- ---- ---- .10 UNCH .10 7 1840 ---- ---- ---- ---- .10 UNCH .10 2 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 6 1855 ---- ---- ---- ---- .10 UNCH .10 10 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 2 1875 ---- ---- ---- ---- .10 UNCH .10 1880 ---- ---- ---- ---- .10 UNCH .10 11 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 1 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 1915 ---- ---- ---- ---- .10 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH .10 1925 ---- ---- ---- ---- .10 UNCH .10 1930 ---- ---- ---- ---- .10 UNCH .10 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1353 2349 3917 OG4 OCT22 Gold Weekly Friday Option - Week 4 PUT 1435 ---- ---- ---- ---- .10 UNCH .10 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 50 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1 13 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .10 UNCH .10 5 1485 ---- ---- ---- ---- .10 UNCH .10 10 1490 ---- ---- ---- ---- .10 UNCH .10 12 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 5 46 1505 ---- ---- ---- ---- .10 UNCH .10 20 131 1510 ---- ---- ---- ---- .10 UNCH .10 6 1515 ---- ---- ---- ---- .10 UNCH .10 3 13 1520 ---- ---- ---- ---- .10 UNCH .10 1 45 1525 ---- ---- ---- ---- .10 UNCH .10 4 8 1530 ---- ---- ---- ---- .10 UNCH .10 19 1535 .10 .10 .10 .10 .10 UNCH 16 .10 27 1540 .10 .10 .10 .10 .10 -.10 22 .20 22 67 1545 .10 .10 .10 .10 .10 -.10 5 .20 221 236 1550 .20 .20 .10A .10A .10 -.10 1 .20 72 115 1555 ---- ---- .10A .10A .10 -.20 .30 21 22 1560 .20 .30B .10A .10A .10 -.20 14 .30 80 83 1565 .20 .30B .20 .20 .10 -.30 25 .40 60 62 1570 .20 .50 .20 .20A .20 -.30 27 .50 35 60 1575 .30 .60B .20 .20 .20 -.40 33 .60 234 253 1580 .40 .80B .30 .30 .30 -.40 292 .70 75 69 1585 .60 1.00B .40 .40 .40 -.50 68 .90 14 26 1590 .70 1.30B .50A 1.30B .60 -.50 74 1.10 18 32 1595 1.10 1.70B .60A .80 .80 -.60 37 1.40 269 279 1600 1.00 2.10B .80A .90 1.10 -.60 207 1.70 257 247 1605 1.20 2.60B .90A 1.30A 1.40 -.70 65 2.10 2 5 1610 2.20 3.30B 1.10A 2.50B 1.80 -.80 39 2.60 55 227 1615 2.20 4.00B 1.40A 2.20A 2.40 -.80 56 3.20 47 49 1620 3.00 5.10 1.80A 2.80A 3.00 -.90 70 3.90 154 140 1625 3.10 6.10B 2.20A 3.50A 3.90 -.90 54 4.80 846 805 1630 3.70 7.40B 2.60A 4.80B 4.90 -1.00 33 5.90 91 60 1635 6.10 9.00B 3.20A 8.50B 6.10 -1.10 79 7.20 55 132 1640 9.30 10.90B 4.00A 10.40B 7.60 -1.10 6 8.70 36 37 1645 11.50 13.00B 4.90A 8.60A 9.40 -1.10 22 10.50 11 24 1650 8.40 15.60B 5.90A 10.50A 11.50 -1.00 65 12.50 278 253 1655 9.80 18.20B 7.20A 14.60B 13.90 -.90 18 14.80 1 9 1660 14.40 21.20B 8.80A 13.50A 16.60 -.70 54 17.30 3 28 1665 13.80 24.50B 10.60A 24.50B 19.70 -.50 4 20.20 4 1670 ---- 28.10B 12.60A 12.60A 23.00 -.30 23.30 1 8 1675 29.00 31.90B 15.40A 31.60B 26.70 +.10 6 26.60 3 29 1680 ---- 35.80B 18.10A 18.10A 30.50 +.30 30.20 4 1685 ---- 40.00B 21.00A 21.00A 34.60 +.50 34.10 7 1690 ---- 44.30B 24.50A 24.50A 38.80 +.70 38.10 1 4 1695 ---- 48.70B 28.00A 28.00A 43.20 +.90 42.30 2 1700 ---- 53.30B 31.90A 31.90A 47.80 +1.20 1 46.60 2 27 1705 ---- 58.00B 35.90A 35.90A 52.40 +1.40 51.00 12 1710 ---- 62.70B 39.90A 39.90A 57.10 +1.50 55.60 8 1715 ---- 67.50B 45.50A 45.50A 61.80 +1.60 60.20 2 1720 ---- 72.10B 49.90A 49.90A 66.60 +1.70 64.90 5 1725 ---- 76.70B 54.60A 54.60A 71.50 +1.80 69.70 13 1730 ---- 81.60B 59.10A 59.10A 76.40 +1.90 74.50 3 1735 ---- 86.50B 63.80A 63.80A 81.30 +2.00 79.30 8 1740 ---- 91.50B 68.70A 68.70A 86.20 +2.00 84.20 1745 ---- 96.40B 73.50A 73.50A 91.10 +2.00 89.10 12 1750 ---- 101.80B 78.20A 78.20A 96.10 +2.10 94.00 1 1755 ---- 106.40B 83.10A 83.10A 101.00 +2.10 98.90 1760 ---- 111.20B 88.00A 88.00A 106.00 +2.10 103.90 1765 ---- 116.10B 93.00A 93.00A 111.00 +2.20 108.80 1770 ---- 121.10B 97.90A 97.90A 116.00 +2.20 113.80 1775 ---- 126.10B 102.80A 102.80A 121.00 +2.20 118.80 1780 ---- 131.10B 107.80A 107.80A 126.00 +2.20 123.80 1785 ---- 136.10B 112.80A 112.80A 131.00 +2.20 128.80 4 1790 ---- 141.20B 117.80A 117.80A 136.00 +2.20 133.80 1795 ---- 146.10B 122.80A 122.80A 141.00 +2.20 138.80 1800 ---- 151.70B 127.70A 127.70A 146.00 +2.20 143.80 1805 ---- 156.00B 133.20A 133.20A 151.00 +2.20 148.80 4 1810 ---- 161.00B 138.20A 138.20A 156.00 +2.20 153.80 1815 ---- 166.00B 143.20A 143.20A 161.00 +2.20 158.80 1820 ---- 171.00B 148.60A 148.60A 166.00 +2.20 163.80 1825 ---- 176.00B 153.60A 153.60A 171.00 +2.20 168.80 1830 ---- 181.00B 158.60A 158.60A 176.00 +2.20 173.80 1835 ---- 186.00B 163.60A 163.60A 181.00 +2.20 178.80 1840 ---- 191.00B 168.60A 168.60A 186.00 +2.30 183.70 1845 ---- 196.00B 173.60A 173.60A 191.00 +2.30 188.70 1850 ---- 201.10B 178.20A 178.20A 196.00 +2.30 193.70 1855 ---- 206.00B 183.20A 183.20A 201.00 +2.30 198.70 4 1860 ---- 211.10B 188.20A 188.20A 206.00 +2.30 203.70 1865 ---- 216.10B 193.20A 193.20A 211.00 +2.30 208.70 1870 ---- 221.10B 198.20A 198.20A 216.00 +2.30 213.70 1875 ---- 226.10B 203.20A 203.20A 221.00 +2.30 218.70 1880 ---- 231.10B 208.20A 208.20A 226.00 +2.30 223.70 1885 ---- 236.10B 213.20A 213.20A 231.00 +2.30 228.70 1890 ---- 241.10B 218.20A 218.20A 236.00 +2.30 233.70 1895 ---- 246.10B 223.20A 223.20A 241.00 +2.30 238.70 1900 ---- 251.10B 228.20A 228.20A 246.00 +2.30 243.70 1905 ---- 256.10B 233.20A 233.20A 251.00 +2.30 248.70 1910 ---- 261.10B 238.20A 238.20A 256.00 +2.30 253.70 1915 ---- 266.00B 243.20A 243.20A 261.00 +2.30 258.70 1920 ---- 271.00B 248.20A 248.20A 266.00 +2.30 263.70 1925 ---- 276.00B 253.20A 253.20A 271.00 +2.30 268.70 1930 ---- 281.00B 258.20A 258.20A 276.00 +2.30 273.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1393 2998 3866 H1E NOV22 Copper Weekly Friday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.1305 -.0440 1.1745 235 ---- ---- ---- ---- 1.0805 -.0440 1.1245 240 ---- ---- ---- ---- 1.0305 -.0440 1.0745 245 ---- ---- ---- ---- .9805 -.0440 1.0245 250 ---- ---- ---- ---- .9305 -.0440 .9745 255 ---- ---- ---- ---- .8805 -.0440 .9245 260 ---- ---- ---- ---- .8305 -.0440 .8745 265 ---- ---- ---- ---- .7805 -.0440 .8245 270 ---- ---- ---- ---- .7305 -.0440 .7745 275 ---- ---- ---- ---- .6810 -.0440 .7250 280 ---- ---- ---- ---- .6310 -.0440 .6750 285 ---- ---- ---- ---- .5815 -.0440 .6255 290 ---- ---- ---- ---- .5320 -.0435 .5755 295 ---- ---- ---- ---- .4830 -.0435 .5265 300 ---- ---- .4290A .4290A .4340 -.0430 .4770 305 ---- ---- ---- ---- .3850 -.0430 .4280 310 ---- ---- .3325A .3325A .3370 -.0430 .3800 315 ---- ---- ---- ---- .2905 -.0415 .3320 320 ---- ---- .2410A .2410A .2450 -.0410 .2860 325 ---- ---- .2035A .2035A .2020 -.0395 .2415 330 ---- .2130B .1590A .2075B .1620 -.0375 .1995 335 ---- .1785B .1235A .1770B .1265 -.0345 .1610 340 ---- .1420B .0920A .1385B .0950 -.0315 .1265 345 ---- .1100B .0670A .1100B .0695 -.0270 .0965 350 ---- .0830B .0480A .0820B .0495 -.0225 .0720 15 355 ---- .0610B .0335A .0610B .0340 -.0185 .0525 360 ---- .0440B .0230A .0440B .0230 -.0145 .0375 10 365 ---- .0310B .0165A .0305B .0155 -.0110 .0265 370 ---- .0215B .0115A .0215B .0105 -.0080 .0185 2 375 ---- .0145B .0080A .0145B .0075 -.0055 .0130 380 ---- .0095B .0060A .0095B .0050 -.0040 .0090 2 385 ---- ---- .0045A .0045A .0035 -.0030 .0065 390 ---- ---- .0035A .0035A .0025 -.0020 .0045 395 ---- ---- ---- ---- .0020 -.0010 .0030 400 ---- ---- ---- ---- .0015 -.0005 .0020 405 ---- ---- ---- ---- .0010 -.0005 .0015 410 ---- ---- ---- ---- .0005 -.0005 .0010 415 ---- ---- ---- ---- .0005 -.0005 .0010 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 H1E NOV22 Copper Weekly Friday Option - Week 1 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0010 +.0005 .0005 280 ---- ---- ---- ---- .0010 UNCH .0010 285 ---- ---- ---- ---- .0015 +.0005 .0010 290 ---- ---- ---- ---- .0020 +.0005 .0015 165 295 ---- ---- ---- ---- .0025 +.0005 .0020 300 ---- ---- ---- ---- .0035 +.0005 .0030 2 305 ---- .0045B ---- .0045B .0050 +.0010 .0040 310 ---- .0065B ---- .0065B .0070 +.0015 .0055 2 315 ---- .0100B ---- .0100B .0100 +.0020 .0080 320 ---- .0150B .0105A .0105A .0145 +.0030 .0115 325 ---- .0225B .0150A .0150A .0215 +.0045 .0170 330 .0310 .0330B .0210A .0315B .0315 +.0065 2 .0250 335 ---- .0480B .0305A .0305A .0460 +.0095 .0365 11 340 .0500 .0680B .0435A .0680B .0645 +.0125 20 .0520 4 345 ---- .0935B .0615A .0615A .0890 +.0170 .0720 11 350 ---- .1240B .0890A .0890A .1185 +.0210 .0975 355 ---- .1590B .1140A .1140A .1535 +.0255 .1280 360 ---- .1985B .1505A .1505A .1925 +.0295 .1630 365 ---- .2295B .1875A .1875A .2350 +.0330 .2020 370 ---- .2850B .2275A .2275A .2800 +.0360 .2440 375 ---- ---- ---- ---- .3265 +.0380 .2885 380 ---- .3790B ---- .3790B .3745 +.0400 .3345 385 ---- ---- ---- ---- .4230 +.0415 .3815 390 ---- .4770B ---- .4770B .4720 +.0425 .4295 395 ---- ---- ---- ---- .5210 +.0425 .4785 400 ---- ---- ---- ---- .5705 +.0430 .5275 405 ---- ---- ---- ---- .6200 +.0435 .5765 410 ---- ---- ---- ---- .6700 +.0440 .6260 415 ---- ---- ---- ---- .7195 +.0435 .6760 420 ---- ---- ---- ---- .7695 +.0440 .7255 425 ---- ---- ---- ---- .8195 +.0440 .7755 430 ---- ---- ---- ---- .8695 +.0440 .8255 435 ---- ---- ---- ---- .9195 +.0440 .8755 440 ---- ---- ---- ---- .9695 +.0440 .9255 445 ---- ---- ---- ---- 1.0195 +.0440 .9755 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 195 H1M NOV22 Copper Weekly Monday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.1305 -.0440 1.1745 235 ---- ---- ---- ---- 1.0805 -.0440 1.1245 240 ---- ---- ---- ---- 1.0305 -.0440 1.0745 245 ---- ---- ---- ---- .9805 -.0440 1.0245 250 ---- ---- ---- ---- .9305 -.0440 .9745 255 ---- ---- ---- ---- .8805 -.0440 .9245 260 ---- ---- ---- ---- .8305 -.0440 .8745 265 ---- ---- ---- ---- .7805 -.0440 .8245 270 ---- ---- ---- ---- .7305 -.0440 .7745 275 ---- ---- ---- ---- .6810 -.0440 .7250 280 ---- ---- ---- ---- .6310 -.0440 .6750 285 ---- ---- ---- ---- .5815 -.0440 .6255 290 ---- ---- ---- ---- .5320 -.0440 .5760 295 ---- ---- ---- ---- .4830 -.0435 .5265 300 ---- ---- .4300A .4300A .4340 -.0435 .4775 305 ---- ---- ---- ---- .3860 -.0430 .4290 310 ---- ---- .3340A .3340A .3385 -.0420 .3805 315 ---- ---- ---- ---- .2920 -.0415 .3335 320 ---- ---- .2435A .2435A .2475 -.0400 .2875 325 ---- ---- .2065A .2065A .2050 -.0385 .2435 330 ---- .2175B .1625A .2135B .1655 -.0365 .2020 335 ---- .1815B .1275A .1815B .1300 -.0340 .1640 340 ---- .1455B .0965A .1425B .0990 -.0310 .1300 345 ---- .1140B .0715A .0715A .0735 -.0275 .1010 350 ---- .0870B .0520A .0520A .0530 -.0235 .0765 355 ---- .0650B .0370A .0645B .0375 -.0190 .0565 360 ---- .0475B .0260A .0260A .0260 -.0155 .0415 365 ---- .0340B .0185A .0340B .0180 -.0115 .0295 370 ---- .0240B .0130A .0240B .0125 -.0085 .0210 375 ---- .0165B .0095A .0160B .0085 -.0065 .0150 380 ---- .0115B .0070A .0115B .0060 -.0045 .0105 385 ---- .0075B .0055A .0075B .0045 -.0025 .0070 390 ---- ---- .0045A .0045A .0030 -.0020 .0050 395 ---- ---- ---- ---- .0020 -.0015 .0035 400 ---- ---- ---- ---- .0015 -.0010 .0025 405 ---- ---- ---- ---- .0010 -.0005 .0015 410 ---- ---- ---- ---- .0010 UNCH .0010 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 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1M NOV22 Copper Weekly Monday Option - Week 1 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 -.0005 .0010 280 ---- ---- ---- ---- .0010 UNCH .0010 285 ---- ---- ---- ---- .0015 UNCH .0015 290 ---- ---- ---- ---- .0020 UNCH .0020 295 ---- ---- ---- ---- .0030 +.0005 .0025 300 ---- ---- ---- ---- .0040 +.0005 .0035 305 ---- .0055B ---- .0055B .0060 +.0010 .0050 310 ---- .0080B ---- .0080B .0085 +.0020 .0065 315 ---- .0120B .0090A .0090A .0120 +.0025 .0095 320 ---- .0175B .0120A .0120A .0170 +.0035 .0135 325 ---- .0255B .0165A .0165A .0245 +.0055 .0190 330 ---- .0365B .0235A .0235A .0350 +.0070 .0280 335 ---- .0520B .0335A .0335A .0495 +.0100 .0395 340 ---- .0720B .0470A .0470A .0685 +.0130 .0555 345 ---- .0965B .0715A .0715A .0930 +.0165 .0765 350 ---- .1265B .0925A .0925A .1225 +.0205 .1020 355 ---- .1610B .1180A .1180A .1565 +.0245 .1320 360 ---- .2000B .1545A .1545A .1955 +.0290 .1665 365 ---- .2380B .1915A .1915A .2370 +.0320 .2050 370 ---- .2865B .2290A .2290A .2815 +.0350 .2465 375 ---- ---- ---- ---- .3280 +.0380 .2900 380 ---- .3795B ---- .3795B .3755 +.0400 .3355 385 ---- ---- ---- ---- .4235 +.0410 .3825 390 ---- .4770B ---- .4770B .4720 +.0420 .4300 395 ---- ---- ---- ---- .5215 +.0430 .4785 400 ---- ---- ---- ---- .5705 +.0430 .5275 405 ---- ---- ---- ---- .6205 +.0440 .5765 410 ---- ---- ---- ---- .6700 +.0440 .6260 415 ---- ---- ---- ---- .7200 +.0440 .6760 420 ---- ---- ---- ---- .7695 +.0440 .7255 425 ---- ---- ---- ---- .8195 +.0440 .7755 430 ---- ---- ---- ---- .8695 +.0440 .8255 435 ---- ---- ---- ---- .9195 +.0440 .8755 440 ---- ---- ---- ---- .9695 +.0440 .9255 445 ---- ---- ---- ---- 1.0195 +.0440 .9755 TOTAL EST.VOL VOLUME OPEN INT TOTAL H1W NOV22 Copper Weekly Wednesday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.1305 -.0440 1.1745 235 ---- ---- ---- ---- 1.0805 -.0440 1.1245 240 ---- ---- ---- ---- 1.0305 -.0440 1.0745 245 ---- ---- ---- ---- .9805 -.0440 1.0245 250 ---- ---- ---- ---- .9305 -.0440 .9745 255 ---- ---- ---- ---- .8805 -.0440 .9245 260 ---- ---- ---- ---- .8305 -.0440 .8745 265 ---- ---- ---- ---- .7805 -.0440 .8245 270 ---- ---- ---- ---- .7305 -.0440 .7745 275 ---- ---- ---- ---- .6805 -.0440 .7245 280 ---- ---- ---- ---- .6310 -.0435 .6745 285 ---- ---- ---- ---- .5810 -.0435 .6245 290 ---- ---- ---- ---- .5310 -.0440 .5750 295 ---- ---- ---- ---- .4815 -.0440 .5255 300 ---- ---- ---- ---- .4320 -.0440 .4760 305 ---- ---- ---- ---- .3830 -.0435 .4265 310 ---- ---- .3300A .3300A .3345 -.0435 .3780 315 ---- ---- ---- ---- .2870 -.0425 .3295 320 ---- ---- .2365A .2365A .2405 -.0420 .2825 325 ---- ---- .2325A .2325A .1960 -.0405 .2365 330 ---- ---- .1510A .1510A .1540 -.0390 .1930 335 ---- .1705B .1140A .1680B .1165 -.0360 .1525 340 ---- .1325B .0825A .1325B .0845 -.0320 .1165 345 ---- .0995B .0565A .0985B .0585 -.0275 .0860 11 350 ---- .0725B .0380A .0715B .0390 -.0225 .0615 355 ---- .0510B .0250A .0250A .0250 -.0180 .0430 360 ---- .0345B .0165A .0345B .0160 -.0130 .0290 365 ---- .0230B .0110A .0230B .0105 -.0090 .0195 370 ---- .0150B .0075A .0150B .0070 -.0060 .0130 375 ---- .0095B .0055A .0095B .0045 -.0040 .0085 380 ---- ---- .0040A .0040A .0035 -.0025 .0060 1 385 ---- ---- .0030A .0030A .0025 -.0015 .0040 390 ---- ---- ---- ---- .0020 -.0005 .0025 5 395 ---- ---- ---- ---- .0015 -.0005 .0020 2 2 400 ---- ---- ---- ---- .0010 UNCH .0010 405 ---- ---- ---- ---- .0010 UNCH .0010 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 19 H1W NOV22 Copper Weekly Wednesday Option - Week 1 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0010 UNCH .0010 10 300 ---- ---- ---- ---- .0015 UNCH .0015 305 ---- ---- ---- ---- .0025 UNCH .0025 310 ---- .0040B ---- .0040B .0040 +.0005 .0035 1 315 ---- .0065B ---- .0065B .0065 +.0010 .0055 320 ---- .0105B .0075A .0075A .0100 +.0020 .0080 325 ---- .0160B .0105A .0105A .0155 +.0030 .0125 330 ---- .0250B .0155A .0155A .0240 +.0055 .0185 8 335 ---- .0385B .0230A .0230A .0360 +.0075 .0285 340 ---- .0575B .0345A .0345A .0540 +.0120 .0420 345 ---- .0830B .0580A .0580A .0780 +.0165 .0615 350 ---- .1140B .0770A .0770A .1085 +.0215 .0870 355 ---- .1505B .1035A .1035A .1445 +.0265 .1180 360 ---- .1915B .1410A .1410A .1855 +.0310 .1545 1 365 ---- ---- .1795A .1795A .2295 +.0345 .1950 370 ---- .2810B ---- .2810B .2760 +.0375 .2385 375 ---- ---- ---- ---- .3240 +.0400 .2840 380 ---- .3775B ---- .3775B .3725 +.0415 .3310 385 ---- ---- ---- ---- .4215 +.0425 .3790 390 ---- .4485B ---- .4485B .4710 +.0430 .4280 395 ---- ---- ---- ---- .5205 +.0435 .4770 400 ---- ---- ---- ---- .5705 +.0440 .5265 405 ---- ---- ---- ---- .6200 +.0440 .5760 410 ---- ---- ---- ---- .6700 +.0440 .6260 415 ---- ---- ---- ---- .7195 +.0440 .6755 420 ---- ---- ---- ---- .7695 +.0440 .7255 425 ---- ---- ---- ---- .8195 +.0440 .7755 430 ---- ---- ---- ---- .8695 +.0440 .8255 435 ---- ---- ---- ---- .9195 +.0440 .8755 440 ---- ---- ---- ---- .9695 +.0440 .9255 445 ---- ---- ---- ---- 1.0195 +.0440 .9755 450 ---- ---- ---- ---- 1.0695 +.0440 1.0255 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 H2E NOV22 Copper Weekly Friday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.1305 -.0440 1.1745 235 ---- ---- ---- ---- 1.0805 -.0440 1.1245 240 ---- ---- ---- ---- 1.0305 -.0440 1.0745 245 ---- ---- ---- ---- .9805 -.0440 1.0245 250 ---- ---- ---- ---- .9305 -.0440 .9745 255 ---- ---- ---- ---- .8805 -.0440 .9245 260 ---- ---- ---- ---- .8305 -.0440 .8745 265 ---- ---- ---- ---- .7805 -.0440 .8245 270 ---- ---- ---- ---- .7310 -.0435 .7745 275 ---- ---- ---- ---- .6810 -.0440 .7250 280 ---- ---- ---- ---- .6315 -.0440 .6755 285 ---- ---- ---- ---- .5825 -.0435 .6260 290 ---- ---- .5295A .5295A .5335 -.0435 .5770 295 ---- ---- ---- ---- .4850 -.0430 .5280 300 ---- ---- .4325A .4325A .4370 -.0425 .4795 305 ---- ---- ---- ---- .3900 -.0420 .4320 310 ---- ---- .3390A .3390A .3440 -.0410 .3850 315 ---- ---- ---- ---- .2995 -.0400 .3395 320 ---- ---- .2525A .2525A .2565 -.0385 .2950 325 ---- ---- .2170A .2170A .2160 -.0365 .2525 330 ---- .2275B .1750A .2240B .1785 -.0345 .2130 335 ---- .1930B .1420A .1915B .1445 -.0315 .1760 36 340 ---- .1590B .1115A .1550B .1145 -.0290 .1435 345 ---- .1285B .0865A .1285B .0890 -.0255 .1145 20 350 ---- .1020B .0665A .0990B .0680 -.0225 .0905 28 355 ---- .0795B .0500A .0790B .0510 -.0195 .0705 10 360 ---- .0615B .0375A .0605B .0380 -.0160 .0540 365 ---- .0465B .0280A .0465B .0280 -.0130 .0410 370 ---- .0345B .0210A .0340B .0205 -.0100 .0305 375 ---- .0255B .0155A .0255B .0150 -.0080 .0230 380 .0120 .0185B .0115A .0115A .0105 -.0065 10 .0170 385 ---- .0135B .0090A .0135B .0075 -.0050 .0125 390 ---- .0095B .0070A .0095B .0055 -.0035 .0090 395 ---- .0070B .0055A .0055A .0040 -.0025 .0065 400 ---- .0050B ---- .0050B .0025 -.0020 .0045 405 ---- ---- ---- ---- .0020 -.0015 .0035 410 ---- ---- ---- ---- .0015 -.0010 .0025 415 ---- ---- ---- ---- .0010 -.0005 .0015 420 ---- ---- ---- ---- .0005 -.0005 .0010 425 ---- ---- ---- ---- .0005 -.0005 .0010 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 94 H2E NOV22 Copper Weekly Friday Option - Week 2 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0010 +.0005 .0005 275 ---- ---- ---- ---- .0010 UNCH .0010 280 ---- ---- ---- ---- .0020 +.0005 .0015 285 ---- ---- ---- ---- .0025 +.0005 .0020 290 ---- .0035B ---- .0035B .0035 +.0005 .0030 295 ---- .0050B ---- .0050B .0050 +.0010 .0040 300 ---- .0070B ---- .0070B .0070 +.0010 .0060 305 ---- .0095B ---- .0095B .0100 +.0020 .0080 10 310 ---- .0135B .0100A .0100A .0140 +.0030 .0110 315 ---- .0185B .0135A .0135A .0190 +.0035 .0155 320 ---- .0260B .0180A .0180A .0260 +.0050 .0210 325 ---- .0360B .0245A .0245A .0355 +.0070 .0285 330 .0450 .0490B .0335A .0475B .0480 +.0095 1 .0385 335 ---- .0655B .0450A .0450A .0640 +.0120 .0520 340 ---- .0865B .0605A .0605A .0840 +.0150 .0690 345 ---- .1115B .0805A .0805A .1085 +.0180 .0905 350 ---- .1410B .1085A .1085A .1375 +.0215 .1160 355 ---- .1745B .1325A .1325A .1705 +.0250 .1455 360 ---- .2120B .1630A .1630A .2070 +.0275 .1795 365 ---- .2470B .2035A .2035A .2470 +.0310 .2160 370 ---- .2945B .2395A .2395A .2895 +.0335 .2560 375 ---- ---- ---- ---- .3340 +.0360 .2980 380 ---- .3845B ---- .3845B .3795 +.0375 .3420 385 ---- ---- ---- ---- .4265 +.0390 .3875 390 ---- .4795B ---- .4795B .4745 +.0405 .4340 395 ---- ---- ---- ---- .5230 +.0415 .4815 400 ---- .5770B ---- .5770B .5715 +.0420 .5295 405 ---- ---- ---- ---- .6210 +.0430 .5780 410 ---- ---- ---- ---- .6705 +.0435 .6270 415 ---- ---- ---- ---- .7200 +.0435 .6765 420 ---- ---- ---- ---- .7695 +.0435 .7260 425 ---- ---- ---- ---- .8195 +.0440 .7755 430 ---- ---- ---- ---- .8695 +.0440 .8255 435 ---- ---- ---- ---- .9195 +.0440 .8755 440 ---- ---- ---- ---- .9695 +.0440 .9255 445 ---- ---- ---- ---- 1.0195 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 10 H2M NOV22 Copper Weekly Monday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.1305 -.0440 1.1745 235 ---- ---- ---- ---- 1.0805 -.0440 1.1245 240 ---- ---- ---- ---- 1.0305 -.0440 1.0745 245 ---- ---- ---- ---- .9805 -.0440 1.0245 250 ---- ---- ---- ---- .9305 -.0440 .9745 255 ---- ---- ---- ---- .8805 -.0440 .9245 260 ---- ---- ---- ---- .8305 -.0440 .8745 265 ---- ---- ---- ---- .7805 -.0445 .8250 270 ---- ---- ---- ---- .7310 -.0440 .7750 275 ---- ---- ---- ---- .6815 -.0440 .7255 280 ---- ---- ---- ---- .6320 -.0440 .6760 285 ---- ---- ---- ---- .5830 -.0435 .6265 290 ---- ---- .5300A .5300A .5345 -.0430 .5775 295 ---- ---- ---- ---- .4860 -.0430 .5290 300 ---- ---- .4340A .4340A .4385 -.0420 .4805 305 ---- ---- ---- ---- .3915 -.0415 .4330 310 ---- ---- .3410A .3410A .3455 -.0405 .3860 315 ---- ---- ---- ---- .3015 -.0385 .3400 320 ---- ---- .2555A .2555A .2585 -.0380 .2965 325 ---- ---- .2200A .2200A .2185 -.0360 .2545 330 ---- .2295B .1785A .2295B .1815 -.0340 .2155 335 ---- .1965B .1455A .1930B .1480 -.0315 .1795 340 ---- .1625B .1155A .1610B .1180 -.0295 .1475 345 ---- .1320B .0905A .1300B .0930 -.0260 .1190 350 ---- .1055B .0700A .0700A .0720 -.0230 .0950 355 ---- .0835B .0535A .0535A .0550 -.0195 .0745 360 ---- .0650B .0405A .0650B .0415 -.0160 .0575 365 ---- .0495B .0305A .0495B .0305 -.0135 .0440 370 ---- .0375B .0230A .0370B .0225 -.0110 .0335 375 ---- .0280B .0170A .0280B .0165 -.0085 .0250 380 ---- .0205B .0130A .0200B .0120 -.0065 .0185 385 ---- .0150B .0100A .0145B .0090 -.0050 .0140 390 ---- .0110B .0080A .0110B .0070 -.0035 .0105 395 ---- .0080B .0060A .0080B .0050 -.0025 .0075 400 ---- ---- .0050A .0050A .0040 -.0015 .0055 405 ---- ---- .0040A .0040A .0030 -.0015 .0045 410 ---- ---- ---- ---- .0025 -.0005 .0030 415 ---- ---- ---- ---- .0020 -.0005 .0025 420 ---- ---- ---- ---- .0020 UNCH .0020 425 ---- ---- ---- ---- .0015 UNCH .0015 430 ---- ---- ---- ---- .0015 +.0005 .0010 435 ---- ---- ---- ---- .0010 UNCH .0010 440 ---- ---- ---- ---- .0010 +.0005 .0005 445 ---- ---- ---- .0025A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H2M NOV22 Copper Weekly Monday Option - Week 2 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0010 UNCH .0010 270 ---- ---- ---- ---- .0010 -.0005 .0015 275 ---- ---- ---- ---- .0015 UNCH .0015 280 ---- ---- ---- ---- .0025 +.0005 .0020 285 ---- ---- ---- ---- .0030 UNCH .0030 290 ---- ---- ---- ---- .0045 +.0005 .0040 295 ---- .0055B ---- .0055B .0060 +.0010 .0050 300 ---- .0075B ---- .0075B .0085 +.0015 .0070 305 ---- .0105B ---- .0105B .0115 +.0025 .0090 310 ---- .0150B .0115A .0115A .0155 +.0035 .0120 315 ---- .0205B .0150A .0150A .0210 +.0045 .0165 320 ---- .0285B .0200A .0200A .0285 +.0060 .0225 2 1 325 ---- .0385B .0270A .0270A .0385 +.0080 .0305 330 ---- .0520B .0360A .0360A .0510 +.0095 .0415 335 ---- .0695B .0480A .0480A .0675 +.0120 .0555 2 1 340 ---- .0905B .0640A .0640A .0880 +.0150 .0730 345 ---- .1150B .0885A .0885A .1125 +.0180 .0945 350 ---- .1440B .1130A .1130A .1415 +.0210 .1205 355 ---- .1770B .1370A .1370A .1740 +.0240 .1500 360 ---- .2140B .1680A .1680A .2105 +.0275 .1830 365 ---- .2485B .2060A .2060A .2500 +.0305 .2195 370 ---- .2955B .2440A .2440A .2915 +.0330 .2585 4 375 ---- ---- ---- ---- .3355 +.0355 .3000 380 ---- .3850B ---- .3850B .3810 +.0375 .3435 385 ---- ---- ---- ---- .4280 +.0395 .3885 390 ---- .4795B ---- .4795B .4755 +.0405 .4350 395 ---- ---- ---- ---- .5240 +.0415 .4825 400 ---- .5770B ---- .5770B .5730 +.0425 .5305 405 ---- ---- ---- ---- .6220 +.0430 .5790 410 ---- ---- ---- ---- .6715 +.0435 .6280 415 ---- ---- ---- ---- .7210 +.0440 .6770 420 ---- ---- ---- ---- .7705 +.0440 .7265 425 ---- ---- ---- ---- .8205 +.0445 .7760 430 ---- ---- ---- ---- .8700 +.0440 .8260 435 ---- ---- ---- ---- .9200 +.0445 .8755 440 ---- ---- ---- ---- .9700 +.0445 .9255 445 ---- ---- ---- ---- 1.0195 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 2 H2W NOV22 Copper Weekly Wednesday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.1305 -.0440 1.1745 235 ---- ---- ---- ---- 1.0805 -.0440 1.1245 240 ---- ---- ---- ---- 1.0305 -.0440 1.0745 245 ---- ---- ---- ---- .9805 -.0440 1.0245 250 ---- ---- ---- ---- .9305 -.0440 .9745 255 ---- ---- ---- ---- .8805 -.0440 .9245 260 ---- ---- ---- ---- .8305 -.0440 .8745 265 ---- ---- ---- ---- .7805 -.0440 .8245 270 ---- ---- ---- ---- .7305 -.0440 .7745 275 ---- ---- ---- ---- .6810 -.0440 .7250 280 ---- ---- ---- ---- .6315 -.0435 .6750 285 ---- ---- ---- ---- .5820 -.0435 .6255 290 ---- ---- ---- ---- .5325 -.0440 .5765 295 ---- ---- ---- ---- .4840 -.0435 .5275 300 ---- ---- .4310A .4310A .4355 -.0430 .4785 305 ---- ---- ---- ---- .3880 -.0425 .4305 310 ---- ---- .3365A .3365A .3410 -.0420 .3830 315 ---- ---- .3335A .3335A .2955 -.0410 .3365 320 ---- ---- .2480A .2480A .2520 -.0395 .2915 325 ---- ---- .2115A .2115A .2105 -.0380 .2485 330 ---- .2230B .1685A .2230B .1715 -.0365 .2080 335 ---- .1870B .1345A .1840B .1370 -.0335 .1705 340 ---- .1520B .1040A .1490B .1065 -.0305 .1370 345 ---- .1210B .0790A .1210B .0810 -.0270 .1080 350 ---- .0945B .0590A .0925B .0605 -.0230 .0835 355 ---- .0725B .0435A .0725B .0445 -.0185 .0630 360 ---- .0545B .0320A .0545B .0325 -.0145 .0470 365 ---- .0405B .0230A .0405B .0230 -.0115 .0345 10 370 ---- .0290B .0170A .0290B .0165 -.0090 .0255 375 ---- .0210B .0120A .0210B .0115 -.0070 .0185 380 ---- .0150B .0090A .0150B .0080 -.0055 .0135 385 ---- .0105B .0070A .0105B .0060 -.0035 .0095 390 ---- .0075B .0055A .0055A .0045 -.0025 .0070 395 ---- ---- .0045A .0045A .0035 -.0020 .0055 400 ---- ---- .0035A .0035A .0025 -.0015 .0040 405 ---- ---- ---- ---- .0020 -.0010 .0030 410 ---- ---- ---- ---- .0020 -.0005 .0025 415 ---- ---- ---- ---- .0015 -.0005 .0020 420 ---- ---- ---- ---- .0015 UNCH .0015 425 ---- ---- ---- ---- .0010 UNCH .0010 430 ---- ---- ---- ---- .0010 UNCH .0010 435 ---- ---- ---- ---- .0010 +.0005 .0005 440 ---- ---- ---- ---- .0010 +.0005 .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2W NOV22 Copper Weekly Wednesday Option - Week 2 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0010 UNCH .0010 280 ---- ---- ---- ---- .0015 +.0005 .0010 285 ---- ---- ---- ---- .0020 +.0005 .0015 290 ---- ---- ---- ---- .0025 UNCH .0025 295 ---- ---- ---- ---- .0040 +.0005 .0035 300 ---- .0050B ---- .0050B .0055 +.0010 .0045 1 1 305 ---- .0075B ---- .0075B .0080 +.0015 .0065 310 ---- .0105B .0085A .0085A .0110 +.0020 .0090 315 ---- .0150B .0110A .0110A .0155 +.0030 .0125 10 320 ---- .0215B .0150A .0150A .0215 +.0040 .0175 325 ---- .0305B .0205A .0205A .0300 +.0060 .0240 330 ---- .0425B .0285A .0285A .0415 +.0080 .0335 335 ---- .0590B .0390A .0390A .0565 +.0100 .0465 340 ---- .0795B .0535A .0535A .0760 +.0130 .0630 345 ---- .1040B .0775A .0775A .1005 +.0170 .0835 350 ---- .1340B .1005A .1005A .1300 +.0210 .1090 355 ---- .1680B .1255A .1255A .1640 +.0255 .1385 360 ---- .2060B .1570A .1570A .2020 +.0295 .1725 365 ---- .2430B .1955A .1955A .2425 +.0325 .2100 370 ---- .2905B .2345A .2345A .2855 +.0350 .2505 375 ---- ---- .2770A .2770A .3305 +.0370 .2935 380 ---- .3820B ---- .3820B .3770 +.0385 .3385 385 ---- ---- ---- ---- .4250 +.0400 .3850 390 ---- .4780B ---- .4780B .4735 +.0415 .4320 395 ---- ---- ---- ---- .5225 +.0420 .4805 400 ---- .5705B ---- .5705B .5715 +.0425 .5290 405 ---- ---- ---- ---- .6210 +.0430 .5780 410 ---- ---- ---- ---- .6705 +.0435 .6270 415 ---- ---- ---- ---- .7205 +.0440 .6765 420 ---- ---- ---- ---- .7700 +.0435 .7265 425 ---- ---- ---- ---- .8200 +.0440 .7760 430 ---- ---- ---- ---- .8700 +.0440 .8260 435 ---- ---- ---- ---- .9200 +.0445 .8755 440 ---- ---- ---- ---- .9695 +.0440 .9255 445 ---- ---- ---- ---- 1.0195 +.0440 .9755 450 ---- ---- ---- ---- 1.0695 +.0440 1.0255 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 11 H3E NOV22 Copper Weekly Friday Option - Week 3 CALL 245 ---- ---- ---- ---- .9805 ---- ---- 250 ---- ---- ---- ---- .9310 ---- ---- 255 ---- ---- ---- ---- .8810 ---- ---- 260 ---- ---- ---- ---- .8315 ---- ---- 265 ---- ---- ---- ---- .7815 ---- ---- 270 ---- ---- ---- ---- .7320 ---- ---- 275 ---- ---- ---- ---- .6830 ---- ---- 280 ---- ---- ---- ---- .6335 ---- ---- 285 ---- ---- ---- ---- .5850 ---- ---- 290 ---- ---- ---- .5320A .5365 ---- ---- 295 ---- ---- ---- ---- .4885 ---- ---- 300 ---- ---- ---- .4370A .4410 ---- ---- 305 ---- ---- ---- ---- .3950 ---- ---- 310 ---- ---- ---- .3470A .3500 ---- ---- 315 ---- ---- ---- ---- .3070 ---- ---- 320 ---- ---- ---- .2630A .2655 ---- ---- 325 ---- ---- ---- .2245A .2270 ---- ---- 330 ---- ---- ---- .1890A .1910 ---- ---- 335 ---- ---- ---- .1565A .1580 ---- ---- 340 ---- ---- ---- .1265A .1290 ---- ---- 345 ---- ---- ---- .1015A .1035 ---- ---- 350 ---- ---- ---- .0810A .0820 ---- ---- 355 ---- ---- ---- .0635A .0645 ---- ---- 360 ---- ---- ---- .0495A .0500 ---- ---- 365 ---- ---- ---- .0385A .0385 ---- ---- 370 ---- ---- ---- .0295A .0290 ---- ---- 375 ---- ---- ---- .0230A .0220 ---- ---- 380 ---- ---- ---- .0175A .0170 ---- ---- 385 ---- ---- ---- .0135A .0130 ---- ---- 390 ---- ---- ---- .0105A .0100 ---- ---- 395 ---- ---- ---- .0085A .0075 ---- ---- 400 ---- ---- ---- .0070A .0060 ---- ---- 405 ---- ---- ---- .0055A .0050 ---- ---- 410 ---- ---- ---- .0045A .0040 ---- ---- 415 ---- ---- ---- .0040A .0030 ---- ---- 420 ---- ---- ---- .0035A .0025 ---- ---- 425 ---- ---- ---- .0030A .0020 ---- ---- 430 ---- ---- ---- .0035A .0015 ---- ---- 435 ---- ---- ---- .0035A .0015 ---- ---- 440 ---- ---- ---- .0030A .0010 ---- ---- 445 ---- ---- ---- .0030A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3E NOV22 Copper Weekly Friday Option - Week 3 PUT 245 ---- ---- ---- .0025A .0010 ---- ---- 250 ---- ---- ---- .0025A .0010 ---- ---- 255 ---- ---- ---- .0025A .0015 ---- ---- 260 ---- ---- ---- .0030A .0015 ---- ---- 265 ---- ---- ---- .0030A .0020 ---- ---- 270 ---- ---- ---- .0035A .0025 ---- ---- 275 ---- ---- ---- .0035A .0035 ---- ---- 280 ---- ---- ---- .0045A .0040 ---- ---- 285 ---- ---- ---- .0055A .0050 ---- ---- 290 ---- ---- ---- .0070A .0065 ---- ---- 295 ---- ---- ---- .0090A .0085 ---- ---- 300 ---- ---- ---- .0115A .0115 ---- ---- 305 ---- ---- ---- .0150A .0150 ---- ---- 310 ---- ---- ---- .0195A .0200 ---- ---- 315 ---- ---- ---- .0255A .0270 ---- ---- 320 ---- ---- ---- .0330A .0355 ---- ---- 325 ---- ---- ---- .0430A .0470 ---- ---- 330 ---- ---- ---- .0560A .0610 ---- ---- 335 ---- ---- ---- .0720A .0780 ---- ---- 340 ---- ---- ---- .0915A .0985 ---- ---- 345 ---- ---- ---- .1145A .1230 ---- ---- 350 ---- ---- ---- .1415A .1515 ---- ---- 355 ---- ---- ---- .1730A .1835 ---- ---- 360 ---- ---- ---- .2065A .2190 ---- ---- 365 ---- ---- ---- .2435A .2575 ---- ---- 370 ---- ---- ---- .2825A .2980 ---- ---- 375 ---- ---- ---- ---- .3410 ---- ---- 380 ---- ---- ---- .3670A .3855 ---- ---- 385 ---- ---- ---- ---- .4315 ---- ---- 390 ---- ---- ---- .4580A .4785 ---- ---- 395 ---- ---- ---- ---- .5265 ---- ---- 400 ---- ---- ---- .5530A .5745 ---- ---- 405 ---- ---- ---- ---- .6235 ---- ---- 410 ---- ---- ---- ---- .6725 ---- ---- 415 ---- ---- ---- ---- .7215 ---- ---- 420 ---- ---- ---- ---- .7710 ---- ---- 425 ---- ---- ---- ---- .8205 ---- ---- 430 ---- ---- ---- ---- .8705 ---- ---- 435 ---- ---- ---- ---- .9200 ---- ---- 440 ---- ---- ---- ---- .9700 ---- ---- 445 ---- ---- ---- ---- 1.0195 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W NOV22 Copper Weekly Wednesday Option - Week 3 CALL 230 ---- ---- ---- ---- 1.1305 -.0440 1.1745 235 ---- ---- ---- ---- 1.0805 -.0440 1.1245 240 ---- ---- ---- ---- 1.0305 -.0440 1.0745 245 ---- ---- ---- ---- .9805 -.0440 1.0245 250 ---- ---- ---- ---- .9305 -.0440 .9745 255 ---- ---- ---- ---- .8810 -.0435 .9245 260 ---- ---- ---- ---- .8310 -.0435 .8745 265 ---- ---- ---- ---- .7815 -.0435 .8250 270 ---- ---- ---- ---- .7315 -.0435 .7750 275 ---- ---- ---- ---- .6820 -.0435 .7255 280 ---- ---- ---- ---- .6330 -.0430 .6760 285 ---- ---- ---- ---- .5840 -.0430 .6270 290 ---- ---- .5310A .5310A .5350 -.0430 .5780 295 ---- ---- ---- ---- .4870 -.0425 .5295 300 ---- ---- .4355A .4355A .4395 -.0425 .4820 305 ---- ---- ---- ---- .3930 -.0415 .4345 310 ---- ---- .3435A .3435A .3475 -.0410 .3885 315 ---- ---- ---- ---- .3040 -.0395 .3435 320 ---- ---- .2590A .2590A .2625 -.0380 .3005 325 ---- ---- .2200A .2200A .2230 -.0365 .2595 330 ---- .2335B .1835A .2295B .1865 -.0340 .2205 335 ---- .2010B .1510A .1980B .1535 -.0315 .1850 340 ---- .1675B .1210A .1210A .1240 -.0290 .1530 345 ---- .1375B .0960A .1340B .0985 -.0260 .1245 350 ---- .1115B .0755A .1070B .0775 -.0225 .1000 355 ---- .0890B .0585A .0880B .0600 -.0190 .0790 360 ---- .0700B .0450A .0695B .0460 -.0160 .0620 365 ---- .0545B .0345A .0545B .0350 -.0130 .0480 370 ---- .0420B .0265A .0410B .0260 -.0110 .0370 375 ---- .0315B .0200A .0310B .0195 -.0085 .0280 380 ---- .0240B .0155A .0240B .0145 -.0070 .0215 385 ---- .0175B .0115A .0175B .0110 -.0055 .0165 390 ---- .0130B .0090A .0090A .0080 -.0045 .0125 395 ---- ---- .0070A .0070A .0065 -.0030 .0095 400 ---- ---- .0060A .0060A .0050 -.0025 .0075 405 ---- ---- .0050A .0050A .0040 -.0015 .0055 410 ---- ---- .0040A .0040A .0030 -.0015 .0045 415 ---- ---- ---- ---- .0025 -.0010 .0035 420 ---- ---- ---- ---- .0020 -.0005 .0025 425 ---- ---- ---- ---- .0015 -.0005 .0020 430 ---- ---- ---- ---- .0010 -.0005 .0015 435 ---- ---- ---- ---- .0010 -.0005 .0015 440 ---- ---- ---- ---- .0010 UNCH .0010 445 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W NOV22 Copper Weekly Wednesday Option - Week 3 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0010 +.0005 .0005 255 ---- ---- ---- ---- .0010 +.0005 .0005 260 ---- ---- ---- ---- .0010 UNCH .0010 265 ---- ---- ---- ---- .0015 +.0005 .0010 270 ---- ---- ---- ---- .0020 +.0005 .0015 275 ---- ---- ---- ---- .0025 +.0005 .0020 280 ---- ---- ---- ---- .0030 +.0005 .0025 285 ---- ---- ---- ---- .0040 +.0005 .0035 290 ---- .0050B ---- .0050B .0055 +.0010 .0045 295 ---- .0070B ---- .0070B .0070 +.0010 .0060 300 ---- .0095B ---- .0095B .0095 +.0015 .0080 305 ---- .0125B .0100A .0100A .0130 +.0020 .0110 310 ---- .0175B .0130A .0130A .0175 +.0030 .0145 10 315 ---- .0240B .0175A .0175A .0240 +.0045 .0195 320 ---- .0320B .0230A .0230A .0325 +.0060 .0265 325 ---- .0430B .0305A .0305A .0430 +.0080 .0350 330 ---- .0570B .0405A .0405A .0565 +.0100 .0465 335 ---- .0745B .0530A .0530A .0730 +.0120 .0610 340 ---- .0960B .0690A .0690A .0935 +.0150 .0785 345 ---- .1205B .0955A .0955A .1180 +.0180 .1000 350 ---- .1495B .1190A .1190A .1465 +.0210 .1255 355 ---- .1825B .1420A .1420A .1795 +.0250 .1545 360 ---- .2190B .1730A .1730A .2150 +.0280 .1870 365 ---- .2510B .2115A .2115A .2540 +.0310 .2230 370 ---- .2995B .2465A .2465A .2950 +.0330 .2620 375 ---- ---- ---- ---- .3385 +.0355 .3030 380 ---- .3880B ---- .3880B .3835 +.0370 .3465 385 ---- ---- ---- ---- .4295 +.0385 .3910 390 ---- .4815B ---- .4815B .4770 +.0400 .4370 395 ---- ---- ---- ---- .5250 +.0410 .4840 400 ---- .5780B ---- .5780B .5735 +.0415 .5320 405 ---- ---- ---- ---- .6225 +.0425 .5800 410 ---- ---- ---- ---- .6715 +.0425 .6290 415 ---- ---- ---- ---- .7210 +.0430 .6780 420 ---- ---- ---- ---- .7705 +.0435 .7270 425 ---- ---- ---- ---- .8200 +.0435 .7765 430 ---- ---- ---- ---- .8700 +.0440 .8260 435 ---- ---- ---- ---- .9200 +.0440 .8760 440 ---- ---- ---- ---- .9695 +.0440 .9255 445 ---- ---- ---- ---- 1.0195 +.0440 .9755 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H4E OCT22 Copper Weekly Friday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.1310 -.0435 1.1745 235 ---- ---- ---- ---- 1.0810 -.0435 1.1245 240 ---- ---- ---- ---- 1.0310 -.0435 1.0745 245 ---- ---- ---- ---- .9810 -.0435 1.0245 250 ---- ---- ---- ---- .9310 -.0435 .9745 255 ---- ---- ---- ---- .8810 -.0435 .9245 260 ---- ---- ---- ---- .8310 -.0440 .8750 265 ---- ---- ---- ---- .7810 -.0440 .8250 270 ---- ---- ---- ---- .7310 -.0440 .7750 275 ---- ---- ---- ---- .6810 -.0440 .7250 280 ---- ---- ---- ---- .6310 -.0440 .6750 285 ---- ---- ---- ---- .5810 -.0440 .6250 290 ---- ---- ---- ---- .5310 -.0440 .5750 295 ---- ---- ---- ---- .4810 -.0440 .5250 300 ---- ---- ---- ---- .4310 -.0440 .4750 305 ---- ---- ---- ---- .3815 -.0440 .4255 310 ---- ---- .3275A .3275A .3320 -.0440 .3760 315 ---- ---- ---- ---- .2830 -.0440 .3270 320 ---- ---- .2305A .2305A .2350 -.0430 .2780 325 ---- ---- ---- ---- .1880 -.0425 .2305 330 ---- ---- .1395A .1395A .1440 -.0410 .1850 335 ---- .1600B .0995A .1560B .1035 -.0385 .1420 340 ---- .1200B .0665A .1175B .0690 -.0350 .1040 1 345 ---- .0855B .0410A .0410A .0425 -.0300 .0725 31 350 .0425 .0570B .0240A .0240A .0245 -.0235 13 .0480 3 4 355 ---- .0365B .0140A .0140A .0140 -.0165 .0305 360 ---- .0220B .0080A .0080A .0080 -.0105 .0185 2 3 365 ---- .0130B .0050A .0125B .0045 -.0065 .0110 370 ---- .0075B .0035A .0075B .0030 -.0035 .0065 375 ---- ---- .0025A .0025A .0020 -.0020 .0040 380 ---- ---- ---- ---- .0010 -.0010 .0020 385 ---- ---- ---- ---- .0005 -.0005 .0010 390 ---- ---- ---- ---- .0005 UNCH .0005 395 ---- ---- ---- ---- .0005 UNCH .0005 400 ---- ---- ---- ---- .0005 UNCH .0005 405 ---- ---- ---- ---- .0005 UNCH .0005 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 5 39 H4E OCT22 Copper Weekly Friday Option - Week 4 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 165 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0010 UNCH .0010 3 310 ---- ---- ---- ---- .0015 UNCH .0015 315 ---- ---- ---- ---- .0025 UNCH .0025 320 ---- .0045B ---- .0045B .0045 +.0005 .0040 325 ---- .0080B ---- .0080B .0075 +.0015 .0060 330 ---- .0145B .0085A .0085A .0135 +.0030 .0105 335 ---- .0275B .0135A .0135A .0230 +.0055 .0175 340 ---- .0455B .0220A .0220A .0385 +.0090 .0295 13 345 ---- .0685B .0375A .0375A .0620 +.0140 .0480 11 350 ---- .1010B .0620A .0620A .0940 +.0205 .0735 355 ---- .1350B .0890A .0890A .1335 +.0280 .1055 360 ---- .1835B .1285A .1285A .1775 +.0335 .1440 365 ---- ---- .1695A .1695A .2240 +.0375 .1865 370 ---- .2775B ---- .2775B .2725 +.0405 .2320 375 ---- ---- ---- ---- .3210 +.0420 .2790 380 ---- .3625B ---- .3625B .3705 +.0430 .3275 385 ---- ---- ---- ---- .4200 +.0435 .3765 390 ---- ---- ---- ---- .4700 +.0440 .4260 395 ---- ---- ---- ---- .5200 +.0440 .4760 400 ---- ---- ---- ---- .5700 +.0440 .5260 405 ---- ---- ---- ---- .6200 +.0440 .5760 410 ---- ---- ---- ---- .6700 +.0440 .6260 415 ---- ---- ---- ---- .7200 +.0440 .6760 420 ---- ---- ---- ---- .7700 +.0440 .7260 425 ---- ---- ---- ---- .8200 +.0440 .7760 430 ---- ---- ---- ---- .8700 +.0440 .8260 435 ---- ---- ---- ---- .9200 +.0440 .8760 440 ---- ---- ---- ---- .9700 +.0445 .9255 445 ---- ---- ---- ---- 1.0200 +.0445 .9755 450 ---- ---- ---- ---- 1.0700 +.0445 1.0255 TOTAL EST.VOL VOLUME OPEN INT TOTAL 192 H4M OCT22 Copper Weekly Monday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.1305 -.0445 1.1750 235 ---- ---- ---- ---- 1.0805 -.0445 1.1250 240 ---- ---- ---- ---- 1.0305 -.0445 1.0750 245 ---- ---- ---- ---- .9805 -.0445 1.0250 250 ---- ---- ---- ---- .9305 -.0445 .9750 255 ---- ---- ---- ---- .8805 -.0445 .9250 260 ---- ---- ---- ---- .8305 -.0445 .8750 265 ---- ---- ---- ---- .7805 -.0445 .8250 270 ---- ---- ---- ---- .7305 -.0445 .7750 275 ---- ---- ---- ---- .6805 -.0445 .7250 280 ---- ---- ---- ---- .6305 -.0445 .6750 285 ---- ---- ---- ---- .5805 -.0445 .6250 290 ---- ---- ---- ---- .5305 -.0445 .5750 295 ---- ---- ---- ---- .4805 -.0445 .5250 300 ---- ---- ---- ---- .4305 -.0445 .4750 305 ---- ---- ---- ---- .3805 -.0445 .4250 310 ---- ---- ---- ---- .3305 -.0445 .3750 315 ---- ---- ---- ---- .2805 -.0445 .3250 320 ---- ---- ---- ---- .2305 -.0445 .2750 325 ---- ---- ---- ---- .1805 -.0445 .2250 330 ---- ---- .1265A .1265A .1305 -.0445 .1750 335 ---- ---- ---- ---- .0805 -.0460 .1265 6 340 ---- .0980B .0295A .0295A .0305 -.0505 .0810 4 2 345 .0360 .0545B .0010A .0130B .0000 -.0430 3 .0430 8 7 350 ---- .0225B .0010A .0010A .0000 -.0180 .0180 6 9 355 ---- ---- .0005A .0005A .0000 -.0060 .0060 1 1 360 ---- ---- .0010A .0010A .0000 -.0020 .0020 5 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0005 .0005 380 ---- ---- ---- ---- .0000 -.0005 .0005 385 ---- ---- ---- ---- .0000 -.0005 .0005 390 ---- ---- ---- ---- .0000 -.0005 .0005 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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 19 30 H4M OCT22 Copper Weekly Monday Option - Week 4 PUT 230 ---- ---- ---- ---- .0000 -.0005 .0005 235 ---- ---- ---- ---- .0000 -.0005 .0005 240 ---- ---- ---- ---- .0000 -.0005 .0005 245 ---- ---- ---- ---- .0000 -.0005 .0005 250 ---- ---- ---- ---- .0000 -.0005 .0005 255 ---- ---- ---- ---- .0000 -.0005 .0005 260 ---- ---- ---- ---- .0000 -.0005 .0005 265 ---- ---- ---- ---- .0000 -.0005 .0005 270 ---- ---- ---- ---- .0000 -.0005 .0005 275 ---- ---- ---- ---- .0000 -.0005 .0005 280 ---- ---- ---- ---- .0000 -.0005 .0005 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 6 325 ---- ---- ---- ---- .0000 -.0005 .0005 5 330 ---- ---- ---- ---- .0000 -.0005 .0005 10 335 ---- ---- .0010A .0010A .0000 -.0020 .0020 340 ---- .0095B .0005A .0095B .0000 -.0065 .0065 2 3 345 .0145 .0350B .0130A .0290B .0195 +.0010 23 .0185 350 .0500 .0770B .0285A .0490A .0695 +.0260 3 .0435 355 ---- ---- .0640A .0640A .1195 +.0380 .0815 360 ---- ---- ---- ---- .1695 +.0420 .1275 365 ---- ---- ---- ---- .2195 +.0435 .1760 370 ---- ---- ---- ---- .2695 +.0435 .2260 375 ---- ---- ---- ---- .3195 +.0435 .2760 380 ---- ---- ---- ---- .3695 +.0435 .3260 385 ---- ---- ---- ---- .4195 +.0435 .3760 390 ---- ---- ---- ---- .4695 +.0435 .4260 395 ---- ---- ---- ---- .5195 +.0435 .4760 400 ---- ---- ---- ---- .5695 +.0435 .5260 405 ---- ---- ---- ---- .6195 +.0435 .5760 410 ---- ---- ---- ---- .6695 +.0435 .6260 415 ---- ---- ---- ---- .7195 +.0435 .6760 420 ---- ---- ---- ---- .7695 +.0435 .7260 425 ---- ---- ---- ---- .8195 +.0435 .7760 430 ---- ---- ---- ---- .8695 +.0435 .8260 435 ---- ---- ---- ---- .9195 +.0435 .8760 440 ---- ---- ---- ---- .9695 +.0435 .9260 445 ---- ---- ---- ---- 1.0195 +.0435 .9760 450 ---- ---- ---- ---- 1.0695 +.0435 1.0260 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 2 24 H4W NOV22 Copper Weekly Wednesday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.1170 -.0395 1.1565 235 ---- ---- ---- ---- 1.0670 -.0395 1.1065 240 ---- ---- ---- ---- 1.0170 -.0395 1.0565 245 ---- ---- ---- ---- .9670 -.0395 1.0065 250 ---- ---- ---- ---- .9170 -.0395 .9565 255 ---- ---- ---- ---- .8670 -.0400 .9070 260 ---- ---- ---- ---- .8175 -.0395 .8570 265 ---- ---- ---- ---- .7680 -.0395 .8075 270 ---- ---- ---- ---- .7185 -.0395 .7580 275 ---- ---- ---- ---- .6695 -.0395 .7090 280 ---- ---- .6110A .6110A .6210 -.0390 .6600 285 ---- ---- ---- ---- .5725 -.0385 .6110 290 ---- ---- .5150A .5150A .5250 -.0380 .5630 295 ---- ---- ---- ---- .4780 -.0370 .5150 300 ---- ---- .4215A .4215A .4315 -.0365 .4680 305 ---- ---- ---- ---- .3865 -.0355 .4220 310 ---- ---- .3335A .3335A .3430 -.0345 .3775 315 ---- ---- ---- ---- .3010 -.0330 .3340 320 ---- ---- .2535A .2535A .2610 -.0320 .2930 325 ---- ---- .2170A .2170A .2240 -.0305 .2545 330 ---- .2350B .1840A .2325B .1895 -.0285 .2180 335 ---- .2000B .1535A .1965B .1580 -.0270 .1850 340 ---- .1685B .1260A .1260A .1300 -.0250 .1550 345 ---- .1405B .1030A .1030A .1060 -.0225 .1285 350 ---- .1160B .0830A .0830A .0850 -.0205 .1055 355 ---- .0945B .0665A .0930B .0675 -.0180 .0855 360 ---- .0760B .0530A .0755B .0535 -.0150 .0685 365 ---- .0610B .0415A .0610B .0415 -.0130 .0545 370 ---- .0480B .0325A .0480B .0325 -.0105 .0430 375 ---- .0375B .0255A .0370B .0255 -.0085 .0340 380 ---- .0290B .0200A .0285B .0195 -.0070 .0265 385 ---- .0225B .0155A .0220B .0155 -.0055 .0210 390 ---- .0170B .0120A .0120A .0120 -.0045 .0165 395 ---- .0130B .0095A .0095A .0095 -.0030 .0125 400 ---- ---- .0075A .0075A .0075 -.0025 .0100 405 ---- ---- .0065A .0065A .0060 -.0020 .0080 410 ---- ---- .0055A .0055A .0045 -.0015 .0060 415 ---- ---- .0045A .0045A .0035 -.0015 .0050 420 ---- ---- ---- ---- .0030 -.0010 .0040 425 ---- ---- ---- ---- .0025 -.0005 .0030 430 ---- ---- ---- ---- .0020 -.0005 .0025 435 ---- ---- ---- ---- .0015 -.0005 .0020 440 ---- ---- ---- ---- .0015 UNCH .0015 445 ---- ---- ---- .0030A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W NOV22 Copper Weekly Wednesday Option - Week 4 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 -.0005 .0010 250 ---- ---- ---- ---- .0010 UNCH .0010 255 ---- ---- ---- ---- .0010 -.0005 .0015 260 ---- ---- ---- ---- .0015 UNCH .0015 265 ---- ---- ---- ---- .0020 UNCH .0020 270 ---- ---- ---- ---- .0030 UNCH .0030 275 ---- ---- ---- ---- .0035 UNCH .0035 280 ---- ---- ---- ---- .0050 +.0005 .0045 285 ---- .0065B ---- .0065B .0065 +.0005 .0060 290 ---- .0085B ---- .0085B .0090 +.0015 .0075 295 ---- .0115B ---- .0115B .0115 +.0020 .0095 300 ---- .0150B .0120A .0120A .0155 +.0030 .0125 305 ---- .0200B .0155A .0155A .0205 +.0040 .0165 310 ---- .0270B .0200A .0200A .0265 +.0050 2 .0215 315 ---- .0350B .0260A .0260A .0345 +.0060 .0285 320 ---- .0460B .0335A .0335A .0445 +.0075 .0370 325 ---- .0595B .0430A .0430A .0575 +.0090 .0485 330 ---- .0755B .0555A .0555A .0725 +.0105 2 .0620 335 ---- .0955B .0705A .0705A .0910 +.0120 .0790 340 ---- .1185B .0885A .0885A .1130 +.0140 .0990 345 ---- .1445B .1150A .1150A .1385 +.0165 .1220 350 ---- .1745B .1370A .1370A .1680 +.0195 .1485 355 ---- .2080B .1660A .1660A .2005 +.0220 .1785 360 ---- .2445B .1975A .1975A .2360 +.0240 .2120 365 ---- .2760B .2340A .2340A .2740 +.0265 .2475 370 .3150 .3240B .3055A .3240B .3150 +.0290 2 .2860 375 ---- ---- ---- ---- .3575 +.0305 .3270 380 ---- .4115B ---- .4115B .4020 +.0325 .3695 385 ---- ---- ---- ---- .4475 +.0340 .4135 390 ---- .5035B ---- .5035B .4940 +.0350 .4590 395 ---- ---- ---- ---- .5415 +.0365 .5050 400 ---- .5990B ---- .5990B .5895 +.0370 .5525 405 ---- ---- ---- ---- .6375 +.0375 .6000 410 ---- ---- ---- ---- .6865 +.0380 .6485 415 ---- ---- ---- ---- .7355 +.0385 .6970 420 ---- ---- ---- ---- .7850 +.0390 .7460 425 ---- ---- ---- ---- .8340 +.0390 .7950 430 ---- ---- ---- ---- .8840 +.0395 .8445 435 ---- ---- ---- ---- .9335 +.0395 .8940 440 ---- ---- ---- ---- .9835 +.0395 .9440 445 ---- ---- ---- ---- 1.0330 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 H5M OCT22 Copper Weekly Monday Option - Week 5 CALL 230 ---- ---- ---- ---- 1.1305 -.0440 1.1745 235 ---- ---- ---- ---- 1.0805 -.0440 1.1245 240 ---- ---- ---- ---- 1.0305 -.0440 1.0745 245 ---- ---- ---- ---- .9805 -.0440 1.0245 250 ---- ---- ---- ---- .9305 -.0440 .9745 255 ---- ---- ---- ---- .8810 -.0435 .9245 260 ---- ---- ---- ---- .8310 -.0435 .8745 265 ---- ---- ---- ---- .7810 -.0435 .8245 270 ---- ---- ---- ---- .7310 -.0435 .7745 275 ---- ---- ---- ---- .6810 -.0435 .7245 280 ---- ---- ---- ---- .6310 -.0435 .6745 285 ---- ---- ---- ---- .5810 -.0435 .6245 290 ---- ---- ---- ---- .5310 -.0440 .5750 295 ---- ---- ---- ---- .4810 -.0440 .5250 300 ---- ---- ---- ---- .4315 -.0435 .4750 305 ---- ---- ---- ---- .3820 -.0435 .4255 310 ---- ---- .3285A .3285A .3330 -.0435 .3765 315 ---- ---- ---- ---- .2845 -.0430 .3275 320 ---- ---- .2325A .2325A .2370 -.0425 .2795 325 ---- ---- .2270A .2270A .1910 -.0415 .2325 330 ---- ---- .1440A .1440A .1475 -.0400 .1875 335 ---- .1635B .1055A .1605B .1080 -.0380 .1460 340 ---- .1245B .0730A .0730A .0745 -.0345 .1090 345 ---- .0905B .0465A .0465A .0485 -.0295 .0780 2 1 350 ---- .0630B .0290A .0290A .0300 -.0235 .0535 355 ---- .0420B .0180A .0180A .0180 -.0175 .0355 360 ---- .0270B .0110A .0110A .0105 -.0125 .0230 365 ---- .0165B .0075A .0075A .0065 -.0080 .0145 370 ---- .0100B .0050A .0100B .0040 -.0050 .0090 375 ---- ---- .0035A .0035A .0030 -.0030 .0060 380 ---- ---- .0025A .0025A .0020 -.0015 .0035 385 ---- ---- .0020A .0020A .0015 -.0010 .0025 390 ---- ---- ---- ---- .0010 -.0005 .0015 395 ---- ---- ---- ---- .0005 -.0005 .0010 400 ---- ---- ---- ---- .0005 UNCH .0005 405 ---- ---- ---- ---- .0005 UNCH .0005 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 1 H5M OCT22 Copper Weekly Monday Option - Week 5 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 10 300 ---- ---- ---- ---- .0010 UNCH .0010 305 ---- ---- ---- ---- .0015 UNCH .0015 310 ---- ---- ---- ---- .0025 +.0005 .0020 315 ---- ---- ---- ---- .0040 +.0005 .0035 320 ---- .0065B ---- .0065B .0065 +.0015 .0050 325 ---- .0110B .0075A .0075A .0105 +.0020 .0085 330 ---- .0185B .0110A .0110A .0170 +.0035 .0135 335 ---- .0325B .0165A .0165A .0275 +.0060 .0215 340 ---- .0510B .0265A .0265A .0440 +.0095 .0345 345 .0690 .0735B .0485A .0640A .0680 +.0145 1 .0535 14 350 ---- .1055B .0670A .0670A .0995 +.0205 .0790 355 ---- .1385B .0945A .0945A .1375 +.0265 .1110 360 ---- .1860B .1320A .1320A .1800 +.0320 .1480 365 ---- ---- .1730A .1730A .2260 +.0360 .1900 370 ---- .2785B ---- .2785B .2735 +.0390 .2345 375 ---- ---- ---- ---- .3220 +.0410 .2810 380 ---- .3750B ---- .3750B .3710 +.0420 .3290 385 ---- ---- ---- ---- .4205 +.0430 .3775 390 ---- ---- ---- ---- .4705 +.0440 .4265 395 ---- ---- ---- ---- .5200 +.0440 .4760 400 ---- ---- ---- ---- .5700 +.0440 .5260 405 ---- ---- ---- ---- .6200 +.0440 .5760 410 ---- ---- ---- ---- .6700 +.0445 .6255 415 ---- ---- ---- ---- .7200 +.0445 .6755 420 ---- ---- ---- ---- .7700 +.0445 .7255 425 ---- ---- ---- ---- .8200 +.0445 .7755 430 ---- ---- ---- ---- .8700 +.0445 .8255 435 ---- ---- ---- ---- .9195 +.0440 .8755 440 ---- ---- ---- ---- .9695 +.0440 .9255 445 ---- ---- ---- ---- 1.0195 +.0440 .9755 450 ---- ---- ---- ---- 1.0695 +.0440 1.0255 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 24 HX NOV22 Copper Option CALL 025 ---- ---- ---- ---- 3.1810 -.0435 3.2245 050 ---- ---- ---- ---- 2.9310 -.0435 2.9745 075 ---- ---- ---- ---- 2.6810 -.0435 2.7245 100 ---- ---- ---- ---- 2.4310 -.0435 2.4745 125 ---- ---- ---- ---- 2.1810 -.0435 2.2245 150 ---- ---- ---- ---- 1.9310 -.0435 1.9745 175 ---- ---- ---- ---- 1.6810 -.0435 1.7245 200 ---- ---- ---- ---- 1.4310 -.0435 1.4745 220 ---- ---- ---- ---- 1.2310 -.0435 1.2745 225 ---- ---- ---- ---- 1.1810 -.0440 1.2250 230 ---- ---- ---- ---- 1.1310 -.0440 1.1750 235 ---- ---- ---- ---- 1.0810 -.0440 1.1250 240 ---- ---- ---- ---- 1.0310 -.0440 1 1.0750 1 245 ---- ---- ---- ---- .9810 -.0440 1.0250 250 ---- ---- ---- ---- .9310 -.0440 1 .9750 1 255 ---- ---- ---- ---- .8810 -.0440 .9250 260 ---- ---- ---- ---- .8310 -.0440 .8750 265 ---- ---- ---- ---- .7810 -.0440 .8250 270 ---- ---- ---- ---- .7310 -.0440 .7750 275 ---- ---- ---- ---- .6810 -.0440 .7250 280 ---- ---- ---- ---- .6310 -.0440 .6750 285 ---- ---- ---- ---- .5810 -.0440 .6250 290 ---- ---- ---- ---- .5310 -.0440 .5750 295 ---- ---- ---- ---- .4810 -.0440 .5250 300 ---- ---- ---- ---- .4310 -.0440 .4750 1 3 305 ---- ---- ---- ---- .3810 -.0440 .4250 307 ---- ---- ---- ---- .3610 -.0440 .4050 308 ---- ---- ---- ---- .3510 -.0440 .3950 309 ---- ---- ---- ---- .3410 -.0440 .3850 310 ---- ---- ---- ---- .3310 -.0440 .3750 2 311 ---- ---- ---- ---- .3210 -.0440 .3650 312 ---- ---- ---- ---- .3110 -.0440 .3550 313 ---- ---- ---- ---- .3015 -.0435 .3450 314 ---- ---- ---- ---- .2915 -.0440 .3355 315 ---- ---- ---- ---- .2815 -.0440 .3255 2 316 ---- ---- ---- ---- .2715 -.0440 .3155 317 ---- ---- ---- ---- .2615 -.0440 .3055 318 ---- ---- ---- ---- .2520 -.0440 .2960 319 ---- ---- ---- ---- .2420 -.0440 .2860 320 ---- ---- .2275A .2275A .2320 -.0440 .2760 5 321 ---- ---- ---- ---- .2225 -.0440 .2665 322 ---- ---- ---- ---- .2125 -.0440 .2565 1 323 ---- ---- ---- ---- .2030 -.0435 .2465 324 ---- ---- ---- ---- .1930 -.0440 .2370 325 ---- ---- ---- ---- .1835 -.0440 .2275 6 326 ---- ---- ---- ---- .1740 -.0435 .2175 1 327 ---- ---- ---- ---- .1645 -.0435 .2080 328 ---- ---- ---- ---- .1550 -.0435 .1985 14 329 ---- ---- ---- ---- .1455 -.0435 .1890 143 330 ---- ---- .1320A .1320A .1360 -.0435 2 .1795 22 331 ---- ---- ---- ---- .1270 -.0435 .1705 24 332 ---- ---- ---- ---- .1180 -.0430 .1610 82 333 ---- ---- .1120A .1120A .1090 -.0430 20 .1520 129 334 ---- ---- .1015A .1015A .1005 -.0425 .1430 4 230 335 ---- .1530B .0930A .1485B .0920 -.0420 .1340 6 159 336 ---- .1440B .0845A .0845A .0840 -.0415 .1255 43 337 ---- .1350B .0720A .0720A .0760 -.0410 50 .1170 57 338 ---- .1265B .0645A .0645A .0685 -.0405 .1090 19 339 ---- .1180B .0575A .1140B .0615 -.0395 .1010 8 340 ---- .1100B .0510A .0510A .0545 -.0390 12 .0935 48 96 341 ---- .1020B .0455A .0455A .0485 -.0375 .0860 114 342 ---- .0945B .0395A .0395A .0425 -.0365 .0790 96 343 ---- .0875B .0345A .0840B .0370 -.0350 10 .0720 4 75 344 ---- .0800B .0300A .0300A .0320 -.0340 8 .0660 2 28 345 .0400 .0730B .0255A .0410B .0280 -.0320 9 .0600 10 220 346 .0400 .0670B .0220A .0220A .0240 -.0305 11 .0545 24 50 347 .0205 .0610B .0190A .0190A .0200 -.0290 3 .0490 1 20 348 .0380 .0555B .0160A .0450B .0170 -.0275 10 .0445 36 76 349 .0275 .0500B .0140A .0140A .0150 -.0250 10 .0400 16 85 350 .0335 .0450B .0115A .0115A .0130 -.0225 577 .0355 7 929 351 ---- .0400B .0100A .0100A .0110 -.0210 .0320 31 352 .0300 .0355B .0085A .0120B .0090 -.0195 45 .0285 45 353 ---- .0315B .0075A .0075A .0075 -.0175 .0250 71 354 ---- .0280B .0065A .0065A .0060 -.0165 .0225 2 314 355 ---- .0245B .0055A .0055A .0055 -.0140 .0195 5 102 356 ---- .0215B .0050A .0050A .0045 -.0130 .0175 15 245 357 ---- .0190B .0040A .0040A .0040 -.0110 .0150 42 358 .0065 .0165B .0035A .0035A .0035 -.0100 7 .0135 36 359 .0035 .0145B .0035 .0035 .0030 -.0085 7 .0115 26 360 .0100 .0125B .0030 .0030 .0025 -.0075 2 .0100 3 293 361 .0030 .0105B .0030 .0030A .0020 -.0070 12 .0090 4 30 362 .0040 .0090B .0025A .0025A .0020 -.0060 7 .0080 3 49 363 ---- .0080B .0025A .0025A .0020 -.0050 .0070 33 364 ---- .0065B .0025A .0065B .0015 -.0045 .0060 65 365 ---- .0060B .0020A .0055B .0015 -.0035 .0050 30 366 ---- .0050B .0020A .0050B .0015 -.0030 .0045 27 367 ---- .0045B .0020A .0045B .0010 -.0030 .0040 23 368 ---- ---- .0020A .0020A .0010 -.0025 .0035 24 369 ---- ---- .0020A .0020A .0010 -.0020 .0030 77 370 .0020 .0020 .0015A .0020 .0010 -.0015 120 .0025 2 1365 371 .0015 .0015 .0015 .0015 .0010 -.0015 1 .0025 46 372 .0015 .0015 .0015 .0015 .0010 -.0010 5 .0020 166 373 ---- ---- .0015A .0015A .0010 -.0010 .0020 89 374 ---- ---- ---- ---- .0010 -.0005 .0015 41 375 .0015 .0015 .0015 .0015 .0010 -.0005 92 .0015 578 376 .0010 .0010 .0010 .0010 .0005 -.0005 1 .0010 39 377 ---- ---- .0005A .0005A .0005 -.0005 .0010 122 378 .0005 .0010 .0005 .0010 .0005 -.0005 9 .0010 21 379 ---- ---- .0005A .0005A .0005 -.0005 .0010 16 380 ---- ---- ---- ---- .0005 UNCH .0005 2 999 381 ---- ---- ---- ---- .0005 UNCH .0005 16 382 ---- ---- ---- ---- .0005 UNCH .0005 4 383 ---- ---- ---- ---- .0005 UNCH .0005 6 384 ---- ---- ---- ---- .0005 UNCH .0005 15 385 ---- ---- ---- ---- .0005 UNCH .0005 80 386 ---- ---- ---- ---- .0005 UNCH .0005 4 387 ---- ---- ---- ---- .0005 UNCH .0005 388 ---- ---- ---- ---- .0005 UNCH .0005 389 ---- ---- ---- ---- .0005 UNCH .0005 1 390 ---- ---- ---- ---- .0005 UNCH .0005 1 1173 391 ---- ---- ---- ---- .0005 UNCH .0005 4 392 ---- ---- ---- ---- .0005 UNCH .0005 6 395 ---- ---- ---- ---- .0005 UNCH .0005 144 400 ---- ---- ---- ---- .0005 UNCH .0005 224 405 ---- ---- ---- ---- .0005 UNCH .0005 55 410 ---- ---- ---- ---- .0005 UNCH .0005 53 415 ---- ---- ---- ---- .0005 UNCH .0005 29 420 ---- ---- ---- ---- .0005 UNCH .0005 17 425 ---- ---- ---- ---- .0005 UNCH .0005 320 430 ---- ---- ---- ---- .0005 UNCH .0005 19 435 ---- ---- ---- ---- .0005 UNCH .0005 29 440 ---- ---- ---- ---- .0005 UNCH .0005 2 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 166 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 12 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 23 475 ---- ---- ---- ---- .0005 UNCH .0005 6 480 ---- ---- ---- ---- .0005 UNCH .0005 10 485 ---- ---- ---- ---- .0005 UNCH .0005 1 490 ---- ---- ---- ---- .0005 UNCH .0005 10 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 525 ---- ---- ---- ---- .0005 UNCH .0005 530 ---- ---- ---- ---- .0005 UNCH .0005 535 ---- ---- ---- ---- .0005 UNCH .0005 540 ---- ---- ---- ---- .0005 UNCH .0005 545 ---- ---- ---- ---- .0005 UNCH .0005 550 ---- ---- ---- ---- .0005 UNCH .0005 500 555 ---- ---- ---- ---- .0005 UNCH .0005 560 ---- ---- ---- ---- .0005 UNCH .0005 9 565 ---- ---- ---- ---- .0005 UNCH .0005 570 ---- ---- ---- ---- .0005 UNCH .0005 1 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 22 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 1 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 10 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 5 825 ---- ---- ---- ---- .0005 UNCH .0005 HX DEC22 Copper Option CALL 025 ---- ---- ---- ---- 3.1805 -.0440 3.2245 050 ---- ---- ---- ---- 2.9305 -.0440 2.9745 075 ---- ---- ---- ---- 2.6805 -.0440 2.7245 2 100 ---- ---- ---- ---- 2.4305 -.0440 2.4745 125 ---- ---- ---- ---- 2.1805 -.0440 2.2245 150 ---- ---- ---- ---- 1.9305 -.0440 1.9745 175 ---- ---- ---- ---- 1.6805 -.0440 1.7245 1 200 ---- ---- ---- ---- 1.4305 -.0440 1.4745 220 ---- ---- ---- ---- 1.2305 -.0440 1.2745 225 ---- ---- ---- ---- 1.1805 -.0440 1.2245 230 ---- ---- ---- ---- 1.1305 -.0440 1.1745 235 ---- ---- ---- ---- 1.0805 -.0440 1.1245 240 ---- ---- ---- ---- 1.0305 -.0440 1.0745 245 ---- ---- ---- ---- .9805 -.0440 1.0245 250 ---- ---- ---- ---- .9305 -.0445 .9750 255 ---- ---- ---- ---- .8810 -.0440 .9250 260 ---- ---- ---- ---- .8310 -.0445 .8755 265 ---- ---- ---- ---- .7815 -.0445 .8260 270 ---- ---- ---- ---- .7320 -.0445 .7765 275 ---- ---- ---- ---- .6825 -.0445 .7270 280 ---- ---- .6295A .6295A .6335 -.0445 .6780 285 ---- ---- ---- ---- .5850 -.0440 .6290 290 ---- ---- .5325A .5325A .5365 -.0440 .5805 295 ---- ---- ---- ---- .4890 -.0435 .5325 300 ---- ---- .4380A .4380A .4425 -.0425 .4850 1 2 305 ---- ---- ---- ---- .3970 -.0410 .4380 308 ---- ---- ---- ---- .3700 -.0405 .4105 2 309 ---- ---- ---- ---- .3615 -.0400 .4015 310 ---- ---- .3480A .3480A .3530 -.0395 .3925 2 311 ---- ---- ---- ---- .3440 -.0395 .3835 312 ---- ---- ---- ---- .3355 -.0395 .3750 313 ---- ---- ---- ---- .3270 -.0390 .3660 314 ---- ---- ---- ---- .3190 -.0385 .3575 315 ---- ---- .3110A .3110A .3105 -.0385 .3490 316 ---- ---- .3025A .3025A .3020 -.0380 .3400 2 317 ---- ---- .2945A .2945A .2940 -.0375 .3315 318 ---- ---- .2870A .2870A .2855 -.0375 .3230 319 ---- ---- .2790A .2790A .2775 -.0375 .3150 320 ---- .3100B .2660A .3075B .2695 -.0370 .3065 1 12 321 ---- .3055B .2635A .3055B .2615 -.0370 .2985 322 ---- .3055B .2560A .3055B .2540 -.0365 .2905 323 ---- .2970B .2480A .2935B .2465 -.0360 .2825 324 ---- .2900B .2355A .2845B .2390 -.0355 .2745 325 ---- .2820B .2280A .2765B .2315 -.0350 .2665 326 ---- .2740B .2205A .2675B .2245 -.0345 .2590 327 ---- .2650B .2135A .2650B .2170 -.0345 .2515 328 ---- .2580B .2065A .2580B .2100 -.0340 .2440 329 ---- .2495B .1995A .2495B .2030 -.0335 .2365 15 330 ---- .2430B .1930A .2395B .1960 -.0335 .2295 10 331 ---- .2345B .1860A .2345B .1895 -.0330 .2225 50 332 .1980 .2320B .1795A .1795A .1825 -.0330 1 .2155 1 333 ---- .2250B .1735A .2225B .1760 -.0325 .2085 40 334 ---- .2180B .1670A .2145B .1700 -.0315 .2015 10 335 ---- .2110B .1610A .2095B .1635 -.0315 .1950 375 336 ---- .2040B .1550A .2040B .1575 -.0310 .1885 40 337 ---- .1975B .1495A .1940B .1520 -.0300 .1820 39 338 ---- .1910B .1430A .1880B .1465 -.0290 .1755 339 ---- .1845B .1375A .1845B .1410 -.0285 .1695 3 340 ---- .1780B .1320A .1750B .1355 -.0280 .1635 60 515 341 ---- .1720B .1265A .1720B .1300 -.0275 .1575 2 342 ---- .1660B .1215A .1660B .1250 -.0265 .1515 16 343 ---- .1600B .1170A .1600B .1200 -.0260 .1460 2 11 344 ---- .1545B .1120A .1545B .1150 -.0255 .1405 36 345 .1150 .1485B .1075A .1075A .1100 -.0255 3 .1355 108 336 346 ---- .1430B .1030A .1430B .1055 -.0245 .1300 14 347 ---- .1380B .0985A .1380B .1010 -.0240 .1250 18 348 ---- .1325B .0945A .1310B .0965 -.0240 .1205 4 349 ---- .1275B .0905A .1275B .0925 -.0230 .1155 4 31 350 ---- .1225B .0865A .1220B .0885 -.0225 .1110 27 529 351 ---- .1180B .0825A .0825A .0845 -.0225 .1070 4 17 352 ---- .1130B .0790A .1130B .0810 -.0215 .1025 14 353 .1060 .1085B .0755A .0755A .0775 -.0210 4 .0985 15 354 ---- .1045B .0720A .0720A .0740 -.0205 .0945 355 ---- .1000B .0690A .0690A .0705 -.0200 .0905 103 324 356 ---- .0960B .0660A .0960B .0675 -.0190 .0865 360 357 ---- .0920B .0630A .0920B .0645 -.0185 .0830 15 358 ---- .0880B .0600A .0880B .0610 -.0185 .0795 19 359 ---- .0845B .0570A .0845B .0580 -.0180 .0760 9 360 ---- .0810B .0545A .0810B .0550 -.0175 .0725 103 650 361 ---- .0775B .0520A .0775B .0525 -.0170 .0695 1 10 362 ---- .0740B .0495A .0740B .0500 -.0165 .0665 21 363 ---- .0705B .0470A .0705B .0475 -.0160 .0635 30 364 ---- .0675B .0450A .0675B .0455 -.0150 .0605 5 365 ---- .0645B .0430A .0645B .0435 -.0140 .0575 427 366 ---- .0615B .0410A .0615B .0415 -.0135 .0550 10 367 ---- .0585B .0390A .0585B .0395 -.0130 .0525 36 368 ---- .0560B .0370A .0560B .0380 -.0120 .0500 16 369 ---- .0535B .0350A .0535B .0365 -.0110 .0475 11 370 ---- .0510B .0335A .0510B .0345 -.0110 .0455 3 1560 371 ---- .0485B .0320A .0485B .0330 -.0105 .0435 2 6 372 ---- .0460B .0300A .0460B .0315 -.0095 .0410 14 373 .0325 .0440B .0285A .0300 .0295 -.0095 2 .0390 4 374 ---- .0420B .0270A .0420B .0280 -.0095 .0375 27 375 ---- .0400B .0260A .0400B .0265 -.0090 25 .0355 102 635 376 ---- .0380B .0245A .0380B .0250 -.0090 .0340 5 377 ---- .0360B .0235A .0360B .0240 -.0080 .0320 1 378 ---- .0345B .0220A .0340B .0225 -.0080 .0305 8 24 379 ---- .0325B .0210A .0325B .0210 -.0080 .0290 17 380 ---- .0310B .0200A .0310B .0200 -.0080 .0280 2 1167 381 ---- .0295B .0190A .0290B .0190 -.0075 .0265 11 382 ---- .0280B .0180A .0275B .0180 -.0070 .0250 383 ---- .0265B .0170A .0260B .0170 -.0070 .0240 4 384 ---- .0250B .0160A .0250B .0160 -.0065 .0225 1693 385 .0190 .0235B .0155A .0210B .0150 -.0065 1 .0215 1 204 386 ---- .0225B .0145A .0225B .0140 -.0065 .0205 11 387 .0165 .0215B .0140A .0140A .0135 -.0060 1 .0195 239 388 ---- .0200B .0130A .0200B .0125 -.0060 .0185 6 389 .0135 .0190B .0125A .0125A .0120 -.0055 20 .0175 6 390 ---- .0180B .0120A .0180B .0115 -.0055 .0170 24 1319 395 ---- .0140B .0095A .0140B .0090 -.0040 3 .0130 168 400 ---- .0105B .0075A .0075A .0070 -.0030 .0100 15 1096 405 ---- ---- .0065A .0065A .0055 -.0025 1 .0080 47 410 ---- ---- .0055A .0055A .0045 -.0015 1 .0060 1 1177 415 ---- ---- .0045A .0045A .0035 -.0015 .0050 490 420 ---- ---- ---- ---- .0030 -.0010 .0040 169 425 ---- ---- ---- ---- .0025 -.0005 1 .0030 7 951 430 ---- ---- ---- ---- .0020 -.0005 1 .0025 1 316 435 ---- ---- ---- ---- .0020 UNCH .0020 23 440 ---- ---- ---- ---- .0015 UNCH .0015 38 445 ---- ---- ---- ---- .0015 +.0005 .0010 105 450 ---- ---- ---- ---- .0010 UNCH .0010 1389 455 ---- ---- ---- ---- .0010 UNCH .0010 2 460 ---- ---- ---- ---- .0010 +.0005 .0005 3 465 ---- ---- ---- ---- .0005 UNCH .0005 10 470 ---- ---- ---- ---- .0005 UNCH .0005 138 475 ---- ---- ---- ---- .0005 UNCH .0005 389 480 ---- ---- ---- ---- .0005 UNCH .0005 20 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 5 495 ---- ---- ---- ---- .0005 UNCH .0005 1 500 ---- ---- ---- ---- .0005 UNCH 1 .0005 1 3427 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 1 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 14 525 ---- ---- ---- ---- .0005 UNCH .0005 762 530 ---- ---- ---- ---- .0005 UNCH .0005 110 535 ---- ---- ---- ---- .0005 UNCH .0005 540 ---- ---- ---- ---- .0005 UNCH .0005 4 545 ---- ---- ---- ---- .0005 UNCH .0005 550 ---- ---- ---- ---- .0005 UNCH .0005 618 555 ---- ---- ---- ---- .0005 UNCH .0005 1 560 ---- ---- ---- ---- .0005 UNCH .0005 565 ---- ---- ---- ---- .0005 UNCH .0005 570 ---- ---- ---- ---- .0005 UNCH .0005 2 575 ---- ---- ---- ---- .0005 UNCH .0005 1133 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 600 .0005 .0005 .0005 .0005 .0005 UNCH 10 .0005 942 625 ---- ---- ---- ---- .0005 UNCH .0005 700 650 ---- ---- ---- ---- .0005 UNCH .0005 1615 675 ---- ---- ---- ---- .0005 UNCH .0005 2 700 ---- ---- ---- ---- .0005 UNCH .0005 42 725 ---- ---- ---- ---- .0005 UNCH .0005 1 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX JAN23 Copper Option CALL 025 ---- ---- ---- ---- 3.1670 -.0395 3.2065 050 ---- ---- ---- ---- 2.9170 -.0395 2.9565 075 ---- ---- ---- ---- 2.6670 -.0395 2.7065 100 ---- ---- ---- ---- 2.4170 -.0395 2.4565 125 ---- ---- ---- ---- 2.1670 -.0395 2.2065 150 ---- ---- ---- ---- 1.9170 -.0395 1.9565 175 ---- ---- ---- ---- 1.6670 -.0395 1.7065 200 ---- ---- ---- ---- 1.4170 -.0395 1.4565 220 ---- ---- ---- ---- 1.2170 -.0395 1.2565 225 ---- ---- ---- ---- 1.1675 -.0395 1.2070 230 ---- ---- ---- ---- 1.1175 -.0395 1.1570 235 ---- ---- ---- ---- 1.0685 -.0390 1.1075 240 ---- ---- ---- ---- 1.0190 -.0395 1.0585 245 ---- ---- ---- ---- .9700 -.0390 1.0090 250 ---- ---- ---- ---- .9210 -.0390 .9600 255 ---- ---- ---- ---- .8725 -.0390 .9115 260 ---- ---- .8130A .8130A .8240 -.0385 .8625 265 ---- ---- ---- ---- .7755 -.0390 .8145 270 ---- ---- .7175A .7175A .7280 -.0385 .7665 275 ---- ---- ---- ---- .6810 -.0380 .7190 280 ---- ---- .6240A .6240A .6340 -.0380 .6720 285 ---- ---- ---- ---- .5885 -.0370 .6255 290 ---- ---- .5340A .5340A .5435 -.0365 .5800 295 ---- ---- ---- ---- .4995 -.0360 .5355 300 ---- ---- .4485A .4485A .4570 -.0350 .4920 305 ---- ---- .4125A .4125A .4160 -.0340 .4500 1 308 ---- .4415B .3910A .4380B .3925 -.0330 .4255 309 ---- .4335B .3815A .4335B .3845 -.0330 .4175 310 ---- .4260B .3690A .4260B .3770 -.0325 .4095 311 ---- .4170B .3680A .4140B .3690 -.0325 .4015 312 ---- .4090B .3600A .4060B .3615 -.0325 .3940 313 ---- .4010B .3525A .4010B .3540 -.0320 .3860 1 314 ---- .3940B .3395A .3905B .3465 -.0320 .3785 315 ---- .3865B .3320A .3810B .3390 -.0315 .3705 316 ---- .3775B .3250A .3775B .3320 -.0310 .3630 317 ---- .3710B .3180A .3675B .3250 -.0305 .3555 318 ---- .3625B .3110A .3625B .3175 -.0310 .3485 319 ---- .3550B .3040A .3550B .3105 -.0305 .3410 1 320 ---- .3475B .2970A .3475B .3035 -.0305 .3340 321 ---- .3410B .2900A .3375B .2970 -.0295 .3265 322 ---- .3340B .2835A .3340B .2900 -.0295 .3195 323 ---- .3245B .2770A .3245B .2835 -.0290 .3125 324 ---- .3185B .2705A .3185B .2765 -.0290 .3055 325 ---- .3115B .2640A .3115B .2700 -.0290 .2990 326 ---- .3045B .2575A .3045B .2640 -.0280 .2920 327 ---- .2965B .2515A .2920B .2575 -.0280 .2855 328 ---- .2945B .2455A .2935B .2510 -.0280 .2790 329 ---- .2885B .2390A .2850B .2450 -.0275 .2725 13 330 ---- .2815B .2335A .2805B .2390 -.0270 .2660 331 ---- .2750B .2275A .2740B .2330 -.0270 .2600 332 ---- .2685B .2215A .2675B .2270 -.0265 .2535 333 ---- .2625B .2160A .2625B .2215 -.0260 .2475 334 ---- .2560B .2105A .2530B .2155 -.0260 .2415 10 335 ---- .2505B .2050A .2505B .2100 -.0255 .2355 4 336 ---- .2445B .1995A .2430B .2045 -.0255 .2300 337 ---- .2385B .1945A .2370B .1990 -.0250 .2240 1 338 ---- .2325B .1895A .2325B .1940 -.0245 .2185 339 ---- .2265B .1840A .2265B .1885 -.0245 .2130 340 ---- .2210B .1795A .2210B .1835 -.0240 .2075 341 ---- .2155B .1745A .2155B .1785 -.0235 .2020 342 ---- .2100B .1695A .2100B .1735 -.0235 .1970 5 343 ---- .2040B .1650A .2040B .1690 -.0230 .1920 344 ---- .1995B .1605A .1995B .1640 -.0230 .1870 3 3 345 .1790 .1940B .1560A .1560A .1595 -.0225 1 .1820 2 346 ---- .1890B .1515A .1890B .1550 -.0220 .1770 347 ---- .1835B .1475A .1835B .1510 -.0215 .1725 348 ---- .1785B .1430A .1775B .1465 -.0210 .1675 15 15 349 ---- .1740B .1390A .1740B .1425 -.0205 .1630 350 ---- .1690B .1350A .1690B .1380 -.0205 .1585 55 351 ---- .1645B .1315A .1630B .1340 -.0205 .1545 352 ---- .1600B .1275A .1590B .1305 -.0195 .1500 353 ---- .1555B .1240A .1555B .1265 -.0195 .1460 354 ---- .1515B .1200A .1515B .1230 -.0190 .1420 355 ---- .1470B .1165A .1470B .1190 -.0190 .1380 4 356 ---- .1430B .1130A .1430B .1155 -.0185 .1340 357 ---- .1390B .1100A .1385B .1120 -.0180 .1300 358 ---- .1350B .1065A .1345B .1090 -.0175 .1265 359 ---- .1310B .1035A .1310B .1055 -.0170 .1225 360 ---- .1275B .1005A .1275B .1025 -.0165 .1190 7 462 361 ---- .1235B .0975A .1235B .0995 -.0160 .1155 362 ---- .1200B .0945A .1200B .0965 -.0160 .1125 363 ---- .1165B .0915A .1165B .0935 -.0155 .1090 364 ---- .1130B .0890A .1130B .0905 -.0155 .1060 365 ---- .1100B .0860A .1100B .0875 -.0150 .1025 4 366 ---- .1065B .0835A .1065B .0850 -.0145 .0995 367 ---- .1035B .0810A .1035B .0825 -.0140 .0965 368 ---- .1000B .0785A .1000B .0795 -.0140 .0935 370 .0735 .0940B .0735 .0745B .0750 -.0130 11 .0880 6 375 .0630 .0805B .0630 .0640B .0635 -.0120 11 .0755 1 606 380 ---- .0685B .0540A .0685B .0540 -.0100 .0640 21 385 ---- .0585B .0460A .0585B .0460 -.0085 .0545 390 ---- .0495B .0390A .0495B .0390 -.0070 .0460 81 395 ---- .0420B .0330A .0420B .0330 -.0060 .0390 400 ---- .0355B .0285A .0355B .0280 -.0050 .0330 1261 405 ---- .0300B .0240A .0300B .0235 -.0045 1 .0280 30 410 ---- .0250B .0200A .0250B .0200 -.0040 .0240 2 32 415 ---- .0210B .0175A .0210B .0170 -.0035 .0205 420 ---- ---- .0150A .0150A .0150 -.0025 .0175 8 425 ---- ---- .0135A .0135A .0130 -.0020 1 .0150 6 430 ---- ---- .0115A .0115A .0110 -.0020 .0130 27 435 ---- ---- .0105A .0105A .0095 -.0020 .0115 1 440 ---- ---- .0095A .0095A .0085 -.0015 .0100 12 445 ---- ---- ---- ---- .0075 -.0010 .0085 1 450 ---- ---- ---- ---- .0065 -.0010 .0075 1 1136 455 ---- ---- ---- ---- .0060 -.0005 .0065 460 ---- ---- ---- ---- .0055 -.0005 .0060 9 465 ---- ---- ---- ---- .0045 -.0010 .0055 470 ---- ---- ---- ---- .0040 -.0005 .0045 8 475 .0055 .0055 .0055 .0050A .0040 UNCH 2 .0040 14 480 ---- ---- ---- ---- .0035 UNCH .0035 15 485 ---- ---- ---- ---- .0030 -.0005 .0035 490 ---- ---- ---- ---- .0030 UNCH .0030 31 495 ---- ---- ---- ---- .0025 UNCH .0025 500 ---- ---- ---- ---- .0025 UNCH .0025 8 505 ---- ---- ---- ---- .0020 UNCH .0020 510 ---- ---- ---- ---- .0020 UNCH .0020 515 ---- ---- ---- ---- .0020 UNCH .0020 520 ---- ---- ---- ---- .0015 UNCH .0015 525 ---- ---- ---- ---- .0015 UNCH .0015 10 530 ---- ---- ---- ---- .0015 UNCH .0015 2 535 ---- ---- ---- ---- .0015 UNCH .0015 540 ---- ---- ---- ---- .0010 UNCH .0010 545 ---- ---- ---- ---- .0010 UNCH .0010 550 ---- ---- ---- ---- .0010 UNCH .0010 16 555 ---- ---- ---- ---- .0010 UNCH .0010 560 ---- ---- ---- ---- .0010 UNCH .0010 565 ---- ---- ---- ---- .0010 UNCH .0010 570 ---- ---- ---- ---- .0010 UNCH .0010 575 ---- ---- ---- ---- .0010 +.0005 .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 1 600 ---- ---- ---- ---- .0005 UNCH .0005 12 625 ---- ---- ---- ---- .0005 UNCH .0005 2 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 6 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.1670 -.0395 3.2065 050 ---- ---- ---- ---- 2.9170 -.0395 2.9565 075 ---- ---- ---- ---- 2.6670 -.0395 2.7065 100 ---- ---- ---- ---- 2.4170 -.0395 2.4565 125 ---- ---- ---- ---- 2.1670 -.0395 2.2065 150 ---- ---- ---- ---- 1.9170 -.0395 1.9565 175 ---- ---- ---- ---- 1.6670 -.0395 1.7065 200 ---- ---- ---- ---- 1.4170 -.0395 1.4565 220 ---- ---- ---- ---- 1.2180 -.0390 1.2570 225 ---- ---- ---- ---- 1.1685 -.0390 1.2075 230 ---- ---- ---- ---- 1.1195 -.0390 1.1585 235 ---- ---- ---- ---- 1.0705 -.0385 1.1090 240 ---- ---- 1.0120A 1.0120A 1.0215 -.0390 1.0605 245 ---- ---- ---- ---- .9730 -.0390 1.0120 250 ---- ---- .9155A .9155A .9250 -.0385 .9635 255 ---- ---- ---- ---- .8770 -.0390 .9160 260 ---- ---- .8205A .8205A .8295 -.0390 .8685 265 ---- ---- ---- ---- .7830 -.0385 .8215 270 ---- ---- .7280A .7280A .7370 -.0385 .7755 275 ---- ---- ---- ---- .6915 -.0380 .7295 280 ---- ---- .6390A .6390A .6470 -.0380 .6850 285 ---- ---- ---- ---- .6035 -.0370 .6405 290 ---- ---- .5530A .5530A .5610 -.0365 .5975 295 ---- ---- ---- ---- .5200 -.0355 .5555 300 ---- ---- .4725A .4725A .4800 -.0345 .5145 305 ---- ---- ---- ---- .4415 -.0335 .4750 310 ---- ---- .3980A .3980A .4045 -.0320 .4365 1 315 ---- ---- .3630A .3630A .3695 -.0305 .4000 320 ---- ---- .3300A .3300A .3360 -.0285 .3645 3 325 ---- ---- .2985A .2985A .3040 -.0275 .3315 1 330 ---- .3155B .2695A .3125B .2745 -.0260 .3005 335 ---- .2855B .2420A .2855B .2465 -.0245 .2710 340 ---- .2570B .2165A .2550B .2210 -.0230 .2440 6 345 ---- .2310B .1935A .2305B .1975 -.0215 .2190 350 ---- .2065B .1725A .2040B .1755 -.0205 .1960 355 ---- .1845B .1530A .1830B .1560 -.0185 .1745 360 ---- .1640B .1355A .1640B .1380 -.0175 .1555 365 ---- .1460B .1195A .1455B .1220 -.0160 .1380 370 ---- .1290B .1060A .1285B .1075 -.0150 .1225 80 80 375 ---- .1140B .0925A .1140B .0945 -.0140 .1085 10 15 380 ---- .1010B .0825A .1000B .0830 -.0130 .0960 10 385 ---- .0890B .0720A .0875B .0730 -.0115 .0845 3 390 ---- .0780B .0635A .0765B .0640 -.0105 .0745 1 395 ---- .0685B .0560A .0680B .0560 -.0100 .0660 400 ---- .0605B .0490A .0605B .0490 -.0090 .0580 10 405 ---- .0530B .0435A .0530B .0430 -.0080 .0510 410 ---- .0465B .0385A .0465B .0380 -.0070 .0450 1 415 ---- .0405B .0340A .0405B .0335 -.0065 .0400 420 ---- .0355B .0300A .0355B .0295 -.0055 .0350 2 425 ---- .0315B .0265A .0315B .0260 -.0050 .0310 430 ---- ---- .0235A .0235A .0230 -.0045 .0275 435 ---- ---- .0210A .0210A .0205 -.0040 .0245 440 ---- ---- .0185A .0185A .0180 -.0035 .0215 60 445 ---- ---- .0170A .0170A .0160 -.0035 .0195 450 ---- ---- .0150A .0150A .0145 -.0030 .0175 10 455 ---- ---- .0140A .0140A .0130 -.0025 .0155 460 ---- ---- .0125A .0125A .0115 -.0025 .0140 465 ---- ---- .0115A .0115A .0105 -.0020 .0125 470 ---- ---- ---- ---- .0095 -.0015 .0110 475 ---- ---- ---- ---- .0085 -.0015 .0100 480 ---- ---- ---- ---- .0080 -.0010 .0090 485 ---- ---- ---- ---- .0070 -.0010 .0080 490 ---- ---- ---- ---- .0065 -.0010 .0075 495 ---- ---- ---- ---- .0060 -.0005 .0065 500 ---- ---- ---- ---- .0055 -.0005 .0060 1 505 ---- ---- ---- ---- .0050 -.0005 .0055 510 ---- ---- ---- ---- .0045 -.0005 .0050 12 515 ---- ---- ---- ---- .0045 UNCH .0045 520 ---- ---- ---- ---- .0040 UNCH .0040 525 ---- ---- ---- ---- .0040 UNCH .0040 530 ---- ---- ---- ---- .0035 UNCH .0035 535 ---- ---- ---- ---- .0035 +.0005 .0030 540 ---- ---- ---- ---- .0030 UNCH .0030 545 ---- ---- ---- ---- .0030 +.0005 .0025 550 ---- ---- ---- ---- .0025 UNCH .0025 555 ---- ---- ---- ---- .0025 UNCH .0025 560 ---- ---- ---- ---- .0025 +.0005 .0020 565 ---- ---- ---- ---- .0025 +.0005 .0020 570 ---- ---- ---- ---- .0020 UNCH .0020 575 ---- ---- ---- ---- .0020 +.0005 .0015 580 ---- ---- ---- ---- .0020 +.0005 .0015 585 ---- ---- ---- ---- .0020 +.0005 .0015 2 600 ---- ---- ---- ---- .0015 +.0005 .0010 7 625 ---- ---- ---- ---- .0015 +.0005 .0010 650 ---- ---- ---- ---- .0010 +.0005 .0005 675 ---- ---- ---- ---- .0010 +.0005 .0005 1 700 ---- ---- ---- ---- .0010 +.0005 .0005 725 ---- ---- ---- ---- .0010 +.0005 .0005 750 ---- ---- ---- ---- .0010 +.0005 .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.1670 -.0395 3.2065 050 ---- ---- ---- ---- 2.9170 -.0395 2.9565 075 ---- ---- ---- ---- 2.6670 -.0395 2.7065 100 ---- ---- ---- ---- 2.4170 -.0395 2.4565 125 ---- ---- ---- ---- 2.1670 -.0395 2.2065 150 ---- ---- ---- ---- 1.9170 -.0395 1.9565 175 ---- ---- ---- ---- 1.6670 -.0395 1.7065 200 ---- ---- ---- ---- 1.4170 -.0395 1.4565 220 ---- ---- ---- ---- 1.2190 -.0390 1.2580 225 ---- ---- ---- ---- 1.1700 -.0390 1.2090 230 ---- ---- ---- ---- 1.1215 -.0390 1.1605 235 ---- ---- ---- ---- 1.0730 -.0390 1.1120 240 ---- ---- 1.0165A 1.0165A 1.0255 -.0385 1.0640 245 ---- ---- ---- ---- .9780 -.0385 1.0165 250 ---- ---- .9215A .9215A .9310 -.0385 .9695 255 ---- ---- ---- ---- .8845 -.0380 .9225 260 ---- ---- .8295A .8295A .8385 -.0380 .8765 265 ---- ---- ---- ---- .7930 -.0375 .8305 270 ---- ---- .7395A .7395A .7485 -.0370 .7855 275 ---- ---- ---- ---- .7045 -.0365 .7410 280 ---- ---- .6535A .6535A .6615 -.0360 .6975 285 ---- ---- ---- ---- .6200 -.0350 .6550 290 ---- ---- .5715A .5715A .5790 -.0345 .6135 295 ---- ---- ---- ---- .5395 -.0335 .5730 300 ---- ---- .4945A .4945A .5010 -.0325 .5335 305 ---- ---- .4585A .4585A .4640 -.0315 .4955 310 ---- ---- .4235A .4235A .4285 -.0300 .4585 315 ---- ---- .3900A .3900A .3950 -.0285 .4235 320 ---- ---- .3580A .3580A .3625 -.0275 .3900 4 325 ---- ---- .3275A .3275A .3320 -.0260 .3580 330 ---- .3435B .2990A .3425B .3035 -.0240 .3275 335 ---- .3145B .2720A .3140B .2765 -.0230 .2995 340 ---- .2870B .2470A .2845B .2510 -.0220 .2730 100 345 ---- .2615B .2240A .2570B .2275 -.0210 .2485 19 350 ---- .2375B .2030A .2330B .2060 -.0200 .2260 60 355 ---- .2155B .1825A .2115B .1860 -.0190 .2050 360 ---- .1950B .1645A .1910B .1675 -.0180 .1855 365 ---- .1760B .1485A .1760B .1510 -.0170 .1680 370 ---- .1590B .1335A .1590B .1360 -.0155 .1515 375 ---- .1430B .1205A .1430B .1225 -.0140 .1365 1006 380 ---- .1290B .1075A .1290B .1100 -.0130 .1230 1 385 ---- .1160B .0975A .1160B .0985 -.0120 .1105 24 390 ---- .1040B .0875A .1040B .0885 -.0110 .0995 1 395 ---- .0935B .0780A .0935B .0795 -.0100 .0895 400 ---- .0840B .0705A .0840B .0710 -.0090 .0800 1181 405 ---- .0750B .0630A .0745B .0635 -.0085 .0720 410 ---- .0675B .0560A .0675B .0570 -.0075 .0645 415 ---- .0605B .0510A .0605B .0510 -.0070 .0580 420 ---- .0540B .0460A .0525B .0455 -.0065 .0520 28 425 ---- .0485B .0410A .0485B .0410 -.0060 .0470 1831 430 ---- .0435B .0370A .0435B .0365 -.0060 .0425 1 435 ---- .0390B .0340A .0390B .0330 -.0055 .0385 18 440 ---- .0350B .0305A .0350B .0300 -.0045 .0345 451 445 ---- ---- .0275A .0275A .0270 -.0045 .0315 450 .0225 .0225 .0225 .0230B .0245 -.0040 1 .0285 520 455 ---- ---- .0230A .0230A .0220 -.0040 .0260 2 460 ---- ---- .0210A .0210A .0200 -.0035 .0235 4 465 ---- ---- .0190A .0190A .0180 -.0035 .0215 1 470 ---- ---- .0175A .0175A .0165 -.0030 .0195 400 475 ---- ---- .0165A .0165A .0150 -.0030 .0180 880 480 ---- ---- .0155A .0155A .0135 -.0030 .0165 3 485 ---- ---- .0145A .0145A .0125 -.0025 .0150 490 ---- ---- ---- ---- .0115 -.0020 .0135 1 495 ---- ---- ---- ---- .0110 -.0015 .0125 500 ---- ---- ---- ---- .0100 -.0015 .0115 505 ---- ---- ---- ---- .0095 -.0010 .0105 510 ---- ---- ---- ---- .0090 -.0005 .0095 515 ---- ---- ---- ---- .0085 -.0005 .0090 520 ---- ---- ---- ---- .0080 -.0005 .0085 525 ---- ---- ---- ---- .0075 UNCH .0075 530 ---- ---- ---- ---- .0070 UNCH .0070 535 ---- ---- ---- ---- .0065 UNCH .0065 540 ---- ---- ---- ---- .0060 UNCH .0060 10 545 ---- ---- ---- ---- .0060 +.0005 .0055 550 ---- ---- ---- ---- .0055 UNCH .0055 555 ---- ---- ---- ---- .0050 UNCH .0050 560 ---- ---- ---- ---- .0050 +.0005 .0045 565 ---- ---- ---- ---- .0045 UNCH .0045 570 ---- ---- ---- ---- .0045 +.0005 .0040 575 ---- ---- ---- ---- .0045 +.0005 .0040 580 ---- ---- ---- ---- .0040 +.0005 .0035 585 ---- ---- ---- ---- .0040 +.0005 .0035 600 ---- ---- ---- ---- .0035 +.0005 .0030 625 ---- ---- ---- ---- .0030 +.0010 .0020 3 650 ---- ---- ---- ---- .0025 +.0010 .0015 675 ---- ---- ---- ---- .0020 +.0005 .0015 700 ---- ---- ---- ---- .0020 +.0010 .0010 30 725 ---- ---- ---- ---- .0020 +.0010 .0010 750 ---- ---- ---- ---- .0015 +.0005 .0010 775 ---- ---- ---- ---- .0015 +.0010 .0005 800 ---- ---- ---- ---- .0015 +.0010 .0005 825 ---- ---- ---- ---- .0015 +.0010 .0005 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.1595 -.0365 3.1960 050 ---- ---- ---- ---- 2.9095 -.0365 2.9460 075 ---- ---- ---- ---- 2.6595 -.0365 2.6960 100 ---- ---- ---- ---- 2.4095 -.0365 2.4460 125 ---- ---- ---- ---- 2.1595 -.0365 2.1960 150 ---- ---- ---- ---- 1.9095 -.0365 1.9460 175 ---- ---- ---- ---- 1.6595 -.0365 1.6960 200 ---- ---- ---- ---- 1.4105 -.0360 1.4465 220 ---- ---- 1.2030A 1.2030A 1.2140 -.0360 1.2500 225 ---- ---- ---- ---- 1.1655 -.0365 1.2020 230 ---- ---- ---- ---- 1.1175 -.0365 1.1540 235 ---- ---- ---- ---- 1.0700 -.0360 1.1060 240 ---- ---- 1.0125A 1.0125A 1.0230 -.0360 1.0590 245 ---- ---- ---- ---- .9770 -.0355 1.0125 250 ---- ---- .9200A .9200A .9310 -.0350 .9660 255 ---- ---- ---- ---- .8860 -.0345 .9205 260 ---- ---- .8310A .8310A .8415 -.0340 .8755 265 ---- ---- ---- ---- .7980 -.0335 .8315 270 ---- ---- .7445A .7445A .7550 -.0330 .7880 275 ---- ---- ---- ---- .7130 -.0325 .7455 280 ---- ---- .6625A .6625A .6715 -.0320 .7035 285 ---- ---- ---- ---- .6315 -.0315 .6630 290 ---- ---- .5845A .5845A .5925 -.0305 .6230 295 ---- ---- ---- ---- .5545 -.0300 .5845 300 ---- ---- .5110A .5110A .5175 -.0295 .5470 305 ---- ---- .4760A .4760A .4825 -.0285 .5110 310 ---- ---- .4425A .4425A .4485 -.0275 .4760 315 ---- ---- .4105A .4105A .4160 -.0265 .4425 320 ---- ---- .3800A .3800A .3855 -.0255 .4110 325 ---- .3940B .3510A .3910B .3560 -.0245 .3805 330 ---- .3645B .3235A .3545B .3285 -.0230 .3515 335 ---- .3370B .2975A .3335B .3025 -.0220 .3245 6 340 ---- .3100B .2735A .3060B .2780 -.0210 .2990 16 345 ---- .2855B .2510A .2760B .2550 -.0200 .2750 350 ---- .2630B .2300A .2540B .2340 -.0185 .2525 355 ---- .2415B .2110A .2325B .2140 -.0175 .2315 360 ---- .2215B .1920A .2180B .1960 -.0165 .2125 365 ---- .2020B .1755A .2020B .1790 -.0155 .1945 370 ---- .1850B .1605A .1850B .1635 -.0145 .1780 375 ---- .1690B .1465A .1690B .1490 -.0140 .1630 380 ---- .1540B .1340A .1540B .1360 -.0130 .1490 385 ---- .1410B .1220A .1410B .1240 -.0120 .1360 390 ---- .1285B .1115A .1285B .1130 -.0115 .1245 395 ---- .1170B .1020A .1170B .1030 -.0105 .1135 400 ---- .1065B .0940A .1065B .0935 -.0105 .1040 1 405 ---- .0970B .0855A .0970B .0850 -.0100 .0950 410 ---- .0885B .0785A .0785A .0775 -.0095 .0870 415 ---- .0805B .0715A .0715A .0705 -.0090 .0795 420 ---- .0735B .0655A .0655A .0645 -.0080 .0725 3 425 ---- .0670B .0595A .0595A .0585 -.0080 .0665 430 ---- ---- .0545A .0545A .0535 -.0075 .0610 435 ---- ---- .0500A .0500A .0490 -.0070 .0560 440 ---- ---- .0460A .0460A .0445 -.0065 .0510 445 ---- ---- .0420A .0420A .0410 -.0060 .0470 450 ---- ---- .0385A .0385A .0375 -.0060 .0435 35 455 ---- ---- .0355A .0355A .0345 -.0055 .0400 460 ---- ---- .0330A .0330A .0315 -.0050 .0365 465 ---- ---- .0305A .0305A .0290 -.0050 .0340 470 ---- ---- .0280A .0280A .0265 -.0045 .0310 475 ---- ---- .0260A .0260A .0245 -.0045 .0290 480 ---- ---- .0245A .0245A .0230 -.0035 .0265 485 ---- ---- .0225A .0225A .0210 -.0035 .0245 490 ---- ---- .0215A .0215A .0195 -.0035 .0230 495 ---- ---- .0200A .0200A .0180 -.0030 .0210 500 ---- ---- .0190A .0190A .0170 -.0025 .0195 14 505 ---- ---- .0180A .0180A .0160 -.0025 .0185 510 ---- ---- ---- ---- .0150 -.0020 .0170 515 ---- ---- ---- ---- .0140 -.0020 .0160 520 ---- ---- ---- ---- .0130 -.0020 .0150 525 ---- ---- ---- ---- .0120 -.0020 .0140 530 ---- ---- ---- ---- .0115 -.0015 .0130 535 ---- ---- ---- ---- .0110 -.0010 .0120 540 ---- ---- ---- ---- .0100 -.0015 .0115 545 ---- ---- ---- ---- .0095 -.0010 .0105 550 ---- ---- ---- ---- .0090 -.0010 .0100 5 555 ---- ---- ---- ---- .0085 -.0010 .0095 560 ---- ---- ---- ---- .0080 -.0010 .0090 565 ---- ---- ---- ---- .0075 -.0010 .0085 570 ---- ---- ---- ---- .0075 -.0005 .0080 575 ---- ---- ---- ---- .0070 -.0005 .0075 580 ---- ---- ---- ---- .0065 -.0005 .0070 600 ---- ---- ---- ---- .0055 UNCH .0055 625 ---- ---- ---- ---- .0045 UNCH .0045 650 ---- ---- ---- ---- .0035 UNCH .0035 675 ---- ---- ---- ---- .0030 UNCH .0030 700 ---- ---- ---- ---- .0025 UNCH .0025 725 ---- ---- ---- ---- .0025 +.0005 .0020 750 ---- ---- ---- ---- .0020 +.0005 .0015 775 ---- ---- ---- ---- .0020 +.0005 .0015 800 ---- ---- ---- ---- .0020 +.0005 .0015 825 ---- ---- ---- ---- .0015 +.0005 .0010 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.1595 -.0365 3.1960 050 ---- ---- ---- ---- 2.9095 -.0365 2.9460 075 ---- ---- ---- ---- 2.6595 -.0365 2.6960 100 ---- ---- ---- ---- 2.4095 -.0365 2.4460 125 ---- ---- ---- ---- 2.1595 -.0365 2.1960 150 ---- ---- ---- ---- 1.9095 -.0365 1.9460 175 ---- ---- ---- ---- 1.6595 -.0365 1.6960 200 ---- ---- ---- ---- 1.4105 -.0365 1.4470 220 ---- ---- 1.2070A 1.2070A 1.2170 -.0355 1.2525 225 ---- ---- ---- ---- 1.1690 -.0355 1.2045 230 ---- ---- ---- ---- 1.1220 -.0355 1.1575 235 ---- ---- ---- ---- 1.0755 -.0350 1.1105 240 ---- ---- 1.0190A 1.0190A 1.0290 -.0350 1.0640 245 ---- ---- ---- ---- .9835 -.0345 1.0180 250 ---- ---- .9290A .9290A .9380 -.0345 .9725 255 ---- ---- ---- ---- .8935 -.0340 .9275 260 ---- ---- .8415A .8415A .8500 -.0335 .8835 265 ---- ---- ---- ---- .8070 -.0330 .8400 270 ---- ---- .7580A .7580A .7650 -.0325 .7975 275 ---- ---- ---- ---- .7235 -.0320 .7555 280 ---- ---- .6775A .6775A .6835 -.0315 .7150 285 ---- ---- ---- ---- .6445 -.0305 .6750 290 ---- ---- .6015A .6015A .6065 -.0300 .6365 295 ---- ---- ---- ---- .5700 -.0290 .5990 300 ---- ---- .5300A .5300A .5345 -.0285 .5630 305 ---- ---- .4960A .4960A .5005 -.0275 .5280 310 ---- ---- .4635A .4635A .4680 -.0260 .4940 315 ---- ---- .4325A .4325A .4365 -.0255 .4620 320 ---- ---- .4030A .4030A .4070 -.0240 .4310 325 ---- .4155B .3745A .4125B .3785 -.0235 .4020 330 ---- .3870B .3465A .3835B .3515 -.0225 .3740 335 ---- .3600B .3220A .3565B .3260 -.0215 .3475 340 ---- .3335B .2980A .3295B .3020 -.0205 .3225 345 ---- .3100B .2755A .3000B .2795 -.0195 .2990 350 ---- .2865B .2550A .2805B .2585 -.0185 .2770 355 ---- .2650B .2355A .2615B .2385 -.0180 .2565 360 ---- .2450B .2165A .2390B .2200 -.0170 .2370 365 ---- .2270B .1995A .2245B .2030 -.0160 .2190 370 ---- .2095B .1840A .2095B .1865 -.0155 .2020 375 ---- .1925B .1695A .1925B .1720 -.0145 .1865 380 ---- .1775B .1560A .1775B .1580 -.0140 .1720 4 385 ---- .1635B .1440A .1635B .1455 -.0130 .1585 390 ---- .1505B .1325A .1505B .1335 -.0125 .1460 395 ---- .1385B .1220A .1385B .1230 -.0115 .1345 400 ---- .1275B .1125A .1275B .1130 -.0110 .1240 405 ---- .1175B .1040A .1175B .1040 -.0105 .1145 410 ---- .1080B .0970A .1080B .0955 -.0100 .1055 415 ---- .0995B .0895A .0995B .0880 -.0095 .0975 420 ---- .0915B .0825A .0825A .0810 -.0090 .0900 2 425 ---- .0840B .0765A .0765A .0745 -.0085 .0830 430 ---- .0775B .0705A .0705A .0685 -.0080 .0765 435 ---- .0715B .0650A .0650A .0635 -.0075 .0710 440 ---- ---- .0600A .0600A .0585 -.0070 .0655 445 ---- ---- .0555A .0555A .0540 -.0070 .0610 450 ---- ---- .0515A .0515A .0500 -.0065 .0565 455 ---- ---- .0480A .0480A .0465 -.0060 .0525 460 ---- ---- .0445A .0445A .0430 -.0055 .0485 465 ---- ---- .0415A .0415A .0395 -.0055 .0450 470 ---- ---- .0385A .0385A .0370 -.0050 .0420 475 ---- ---- .0360A .0360A .0345 -.0045 .0390 480 ---- ---- .0335A .0335A .0320 -.0045 .0365 485 ---- ---- .0315A .0315A .0295 -.0045 .0340 490 ---- ---- .0295A .0295A .0275 -.0040 .0315 495 ---- ---- .0280A .0280A .0260 -.0035 .0295 500 ---- ---- .0260A .0260A .0240 -.0035 .0275 505 ---- ---- .0250A .0250A .0225 -.0035 .0260 510 ---- ---- .0235A .0235A .0210 -.0035 .0245 515 ---- ---- .0225A .0225A .0200 -.0030 .0230 520 ---- ---- .0210A .0210A .0185 -.0030 .0215 525 ---- ---- ---- ---- .0175 -.0025 .0200 530 ---- ---- ---- ---- .0165 -.0025 .0190 535 ---- ---- ---- ---- .0155 -.0025 .0180 540 ---- ---- ---- ---- .0145 -.0025 .0170 545 ---- ---- ---- ---- .0140 -.0020 .0160 550 ---- ---- ---- ---- .0130 -.0020 .0150 555 ---- ---- ---- ---- .0125 -.0020 .0145 560 ---- ---- ---- ---- .0120 -.0015 .0135 565 ---- ---- ---- ---- .0110 -.0020 .0130 570 ---- ---- ---- ---- .0105 -.0015 .0120 575 ---- ---- ---- ---- .0100 -.0015 .0115 580 ---- ---- ---- ---- .0095 -.0015 .0110 600 ---- ---- ---- ---- .0080 -.0010 .0090 625 ---- ---- ---- ---- .0065 -.0005 .0070 650 ---- ---- ---- ---- .0050 -.0010 .0060 675 ---- ---- ---- ---- .0045 -.0005 .0050 700 ---- ---- ---- ---- .0035 -.0005 .0040 725 ---- ---- ---- ---- .0030 -.0005 .0035 750 ---- ---- ---- ---- .0030 UNCH .0030 775 ---- ---- ---- ---- .0025 UNCH .0025 800 ---- ---- ---- ---- .0020 -.0005 .0025 825 ---- ---- ---- ---- .0020 UNCH .0020 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.1530 -.0345 3.1875 050 ---- ---- ---- ---- 2.9030 -.0345 2.9375 075 ---- ---- ---- ---- 2.6530 -.0345 2.6875 100 ---- ---- ---- ---- 2.4030 -.0345 2.4375 125 ---- ---- ---- ---- 2.1530 -.0345 2.1875 150 ---- ---- ---- ---- 1.9030 -.0345 1.9375 175 ---- ---- ---- ---- 1.6530 -.0345 1.6875 200 ---- ---- ---- ---- 1.4055 -.0340 1.4395 220 ---- ---- 1.2030A 1.2030A 1.2135 -.0335 1.2470 225 ---- ---- ---- ---- 1.1665 -.0335 1.2000 230 ---- ---- ---- ---- 1.1200 -.0335 1.1535 235 ---- ---- ---- ---- 1.0740 -.0330 1.1070 240 ---- ---- 1.0185A 1.0185A 1.0285 -.0330 1.0615 245 ---- ---- ---- ---- .9840 -.0320 1.0160 250 ---- ---- .9305A .9305A .9395 -.0320 .9715 255 ---- ---- ---- ---- .8960 -.0320 .9280 260 ---- ---- .8455A .8455A .8535 -.0315 .8850 265 ---- ---- ---- ---- .8120 -.0305 .8425 270 ---- ---- .7640A .7640A .7710 -.0305 .8015 275 ---- ---- ---- ---- .7310 -.0300 .7610 280 ---- ---- .6865A .6865A .6925 -.0290 .7215 285 ---- ---- ---- ---- .6545 -.0290 .6835 290 ---- ---- .6130A .6130A .6180 -.0280 .6460 295 ---- ---- .5780A .5780A .5825 -.0275 .6100 300 ---- ---- .5440A .5440A .5485 -.0270 .5755 305 ---- ---- .5115A .5115A .5160 -.0255 .5415 310 ---- ---- .4800A .4800A .4845 -.0250 .5095 315 ---- ---- .4500A .4500A .4540 -.0245 .4785 320 ---- ---- .4210A .4210A .4255 -.0230 .4485 325 ---- .4315B .3930A .4250B .3980 -.0225 .4205 330 ---- .4030B .3665A .3665A .3720 -.0215 .3935 335 ---- .3775B .3420A .3420A .3470 -.0210 .3680 340 ---- .3525B .3195A .3195A .3235 -.0200 .3435 345 ---- .3290B .2975A .3215B .3015 -.0190 .3205 350 ---- .3060B .2770A .2770A .2805 -.0180 .2985 355 ---- .2850B .2575A .2575A .2610 -.0175 .2785 360 ---- .2650B .2395A .2395A .2425 -.0165 .2590 365 ---- .2465B .2230A .2415B .2250 -.0160 .2410 370 ---- .2290B .2070A .2070A .2090 -.0150 .2240 375 ---- .2130B .1925A .2115B .1940 -.0145 .2085 380 ---- .1975B .1790A .1790A .1795 -.0140 .1935 385 ---- .1835B .1665A .1665A .1665 -.0135 .1800 390 ---- .1700B .1545A .1545A .1545 -.0125 .1670 1 395 ---- .1580B .1435A .1435A .1430 -.0125 .1555 400 ---- .1465B .1335A .1335A .1330 -.0115 .1445 7 405 ---- .1355B .1240A .1240A .1230 -.0110 .1340 410 ---- .1260B .1155A .1155A .1140 -.0110 .1250 415 ---- .1165B .1075A .1075A .1060 -.0100 .1160 420 ---- ---- .1000A .1000A .0980 -.0100 .1080 3 425 ---- ---- .0930A .0930A .0910 -.0095 .1005 430 ---- ---- .0865A .0865A .0845 -.0090 .0935 1 435 ---- ---- .0805A .0805A .0785 -.0085 .0870 440 ---- ---- .0750A .0750A .0730 -.0085 .0815 445 ---- ---- .0700A .0700A .0680 -.0080 .0760 450 ---- ---- .0650A .0650A .0635 -.0075 .0710 2 455 ---- ---- .0610A .0610A .0590 -.0070 .0660 460 ---- ---- .0570A .0570A .0550 -.0070 .0620 465 ---- ---- .0535A .0535A .0515 -.0065 .0580 470 ---- ---- .0500A .0500A .0480 -.0060 .0540 475 ---- ---- .0470A .0470A .0450 -.0055 .0505 480 ---- ---- .0440A .0440A .0420 -.0055 .0475 485 ---- ---- .0415A .0415A .0390 -.0055 .0445 490 ---- ---- .0390A .0390A .0365 -.0055 .0420 495 ---- ---- .0370A .0370A .0345 -.0050 .0395 500 ---- ---- .0350A .0350A .0325 -.0045 .0370 505 ---- ---- .0330A .0330A .0305 -.0045 .0350 510 ---- ---- .0310A .0310A .0285 -.0045 .0330 515 ---- ---- .0295A .0295A .0270 -.0040 .0310 520 ---- ---- .0280A .0280A .0255 -.0040 .0295 525 ---- ---- .0270A .0270A .0240 -.0040 .0280 530 ---- ---- .0255A .0255A .0225 -.0040 .0265 535 ---- ---- .0245A .0245A .0215 -.0035 .0250 540 ---- ---- ---- ---- .0200 -.0035 .0235 545 ---- ---- ---- ---- .0190 -.0035 .0225 550 ---- ---- ---- ---- .0180 -.0030 .0210 555 ---- ---- ---- ---- .0170 -.0030 .0200 560 ---- ---- ---- ---- .0160 -.0030 .0190 565 ---- ---- ---- ---- .0155 -.0025 .0180 570 ---- ---- ---- ---- .0145 -.0030 .0175 575 ---- ---- ---- ---- .0140 -.0025 .0165 580 ---- ---- ---- ---- .0130 -.0025 .0155 600 ---- ---- ---- ---- .0110 -.0020 .0130 625 ---- ---- ---- ---- .0085 -.0020 .0105 650 ---- ---- ---- ---- .0070 -.0015 .0085 675 ---- ---- ---- ---- .0060 -.0010 .0070 700 ---- ---- ---- ---- .0050 -.0010 .0060 725 ---- ---- ---- ---- .0040 -.0015 .0055 750 ---- ---- ---- ---- .0035 -.0010 .0045 775 ---- ---- ---- ---- .0030 -.0010 .0040 800 ---- ---- ---- ---- .0030 -.0005 .0035 825 ---- ---- ---- ---- .0025 -.0010 .0035 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.1530 -.0345 3.1875 050 ---- ---- ---- ---- 2.9030 -.0345 2.9375 075 ---- ---- ---- ---- 2.6530 -.0345 2.6875 100 ---- ---- ---- ---- 2.4030 -.0345 2.4375 125 ---- ---- ---- ---- 2.1530 -.0345 2.1875 150 ---- ---- ---- ---- 1.9030 -.0345 1.9375 175 ---- ---- ---- ---- 1.6530 -.0345 1.6875 200 ---- ---- ---- ---- 1.4035 -.0350 1.4385 220 ---- ---- 1.2045A 1.2045A 1.2115 -.0360 1.2475 225 ---- ---- ---- ---- 1.1650 -.0360 1.2010 230 ---- ---- ---- ---- 1.1195 -.0360 1.1555 235 ---- ---- ---- ---- 1.0745 -.0355 1.1100 240 ---- ---- 1.0230A 1.0230A 1.0300 -.0355 1.0655 245 ---- ---- ---- ---- .9865 -.0350 1.0215 250 ---- ---- .9375A .9375A .9440 -.0345 .9785 255 ---- ---- ---- ---- .9020 -.0340 .9360 260 ---- ---- .8550A .8550A .8605 -.0335 .8940 265 ---- ---- ---- ---- .8205 -.0325 .8530 270 ---- ---- .7765A .7765A .7810 -.0315 .8125 275 ---- ---- ---- ---- .7425 -.0310 .7735 280 ---- ---- .7015A .7015A .7050 -.0300 .7350 285 ---- ---- ---- ---- .6685 -.0290 .6975 290 ---- ---- .6300A .6300A .6330 -.0280 .6610 295 ---- ---- .5955A .5955A .5985 -.0270 .6255 300 ---- ---- .5625A .5625A .5650 -.0265 .5915 305 ---- ---- .5310A .5310A .5330 -.0255 .5585 310 ---- ---- .5000A .5000A .5020 -.0245 .5265 315 ---- ---- .4710A .4710A .4720 -.0245 .4965 320 ---- ---- .4430A .4430A .4435 -.0235 .4670 325 ---- ---- .4160A .4160A .4165 -.0230 .4395 330 ---- ---- .3905A .3905A .3905 -.0225 .4130 335 ---- ---- .3665A .3665A .3655 -.0225 .3880 340 ---- ---- .3435A .3435A .3420 -.0220 .3640 345 ---- ---- .3220A .3220A .3200 -.0215 .3415 350 ---- ---- .3015A .3015A .2995 -.0205 .3200 10 355 ---- ---- .2825A .2825A .2800 -.0200 .3000 360 ---- ---- .2645A .2645A .2615 -.0195 .2810 1 365 ---- ---- .2480A .2480A .2440 -.0195 .2635 370 ---- ---- .2325A .2325A .2280 -.0190 .2470 375 ---- ---- .2175A .2175A .2130 -.0180 .2310 380 ---- ---- .2040A .2040A .1990 -.0175 .2165 385 ---- ---- .1910A .1910A .1855 -.0170 .2025 390 ---- ---- .1790A .1790A .1735 -.0160 .1895 395 ---- ---- .1675A .1675A .1615 -.0160 .1775 400 ---- ---- .1570A .1570A .1510 -.0150 .1660 20 405 ---- ---- .1470A .1470A .1410 -.0145 .1555 410 ---- ---- .1380A .1380A .1315 -.0140 .1455 415 ---- ---- .1290A .1290A .1225 -.0140 .1365 420 ---- ---- .1210A .1210A .1145 -.0130 .1275 425 ---- ---- .1135A .1135A .1070 -.0125 .1195 430 ---- ---- .1065A .1065A .0995 -.0125 .1120 435 ---- ---- .0995A .0995A .0930 -.0115 .1045 440 ---- ---- .0935A .0935A .0870 -.0110 .0980 445 ---- ---- .0875A .0875A .0810 -.0110 .0920 450 ---- ---- .0825A .0825A .0760 -.0105 .0865 10 6 455 ---- ---- .0775A .0775A .0710 -.0100 .0810 460 ---- ---- .0725A .0725A .0665 -.0095 .0760 465 ---- ---- .0685A .0685A .0620 -.0095 .0715 470 ---- ---- .0645A .0645A .0580 -.0090 .0670 475 ---- ---- .0610A .0610A .0545 -.0085 .0630 480 ---- ---- .0575A .0575A .0510 -.0085 .0595 485 ---- ---- .0545A .0545A .0480 -.0080 .0560 490 ---- ---- .0515A .0515A .0450 -.0080 .0530 495 ---- ---- .0485A .0485A .0420 -.0080 .0500 500 ---- ---- .0460A .0460A .0395 -.0075 .0470 6 505 ---- ---- .0440A .0440A .0375 -.0070 .0445 510 ---- ---- .0415A .0415A .0350 -.0070 .0420 515 ---- ---- ---- ---- .0330 -.0065 .0395 520 ---- ---- ---- ---- .0310 -.0065 .0375 525 ---- ---- ---- ---- .0290 -.0065 .0355 530 ---- ---- ---- ---- .0275 -.0060 .0335 535 ---- ---- ---- ---- .0260 -.0055 .0315 540 ---- ---- ---- ---- .0245 -.0055 .0300 545 ---- ---- ---- ---- .0230 -.0055 .0285 550 ---- ---- ---- ---- .0215 -.0055 .0270 555 ---- ---- ---- ---- .0205 -.0050 .0255 560 ---- ---- ---- ---- .0195 -.0050 .0245 565 ---- ---- ---- ---- .0185 -.0045 .0230 570 ---- ---- ---- ---- .0175 -.0045 .0220 575 ---- ---- ---- ---- .0165 -.0045 .0210 580 ---- ---- ---- ---- .0155 -.0045 .0200 600 ---- ---- ---- ---- .0125 -.0040 .0165 625 ---- ---- ---- ---- .0095 -.0035 .0130 650 ---- ---- ---- ---- .0075 -.0030 .0105 675 ---- ---- ---- ---- .0060 -.0025 .0085 700 ---- ---- ---- ---- .0050 -.0020 .0070 725 ---- ---- ---- ---- .0040 -.0020 .0060 750 ---- ---- ---- ---- .0035 -.0015 .0050 775 ---- ---- ---- ---- .0025 -.0020 .0045 800 ---- ---- ---- ---- .0025 -.0015 .0040 825 ---- ---- ---- ---- .0020 -.0015 .0035 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.1475 -.0345 3.1820 050 ---- ---- ---- ---- 2.8975 -.0345 2.9320 075 ---- ---- ---- ---- 2.6475 -.0345 2.6820 100 ---- ---- ---- ---- 2.3975 -.0345 2.4320 125 ---- ---- ---- ---- 2.1475 -.0345 2.1820 150 ---- ---- ---- ---- 1.8975 -.0345 1.9320 175 ---- ---- ---- ---- 1.6475 -.0345 1.6820 200 ---- ---- ---- ---- 1.3985 -.0340 1.4325 220 ---- ---- ---- ---- 1.2090 -.0330 1.2420 225 ---- ---- ---- ---- 1.1635 -.0325 1.1960 230 ---- ---- ---- ---- 1.1190 -.0320 1.1510 235 ---- ---- ---- ---- 1.0750 -.0315 1.1065 240 ---- ---- ---- ---- 1.0315 -.0315 1.0630 245 ---- ---- ---- ---- .9890 -.0315 1.0205 250 ---- ---- ---- ---- .9475 -.0310 .9785 255 ---- ---- ---- ---- .9070 -.0300 .9370 260 ---- ---- ---- ---- .8670 -.0300 .8970 265 ---- ---- ---- ---- .8280 -.0295 .8575 270 ---- ---- ---- ---- .7895 -.0290 .8185 275 ---- ---- ---- ---- .7525 -.0285 .7810 280 ---- ---- ---- ---- .7160 -.0280 .7440 285 ---- ---- ---- ---- .6810 -.0275 .7085 290 ---- ---- ---- ---- .6465 -.0270 .6735 295 ---- ---- ---- ---- .6130 -.0265 .6395 300 ---- ---- ---- ---- .5810 -.0255 .6065 305 ---- ---- ---- ---- .5495 -.0255 .5750 310 ---- ---- ---- ---- .5195 -.0245 .5440 315 ---- ---- ---- ---- .4905 -.0240 .5145 320 ---- ---- ---- ---- .4625 -.0235 .4860 325 ---- ---- ---- ---- .4360 -.0225 .4585 330 ---- ---- ---- ---- .4105 -.0220 .4325 335 ---- ---- ---- ---- .3860 -.0215 .4075 340 ---- ---- ---- ---- .3630 -.0210 .3840 345 ---- ---- ---- ---- .3410 -.0200 .3610 350 ---- ---- ---- ---- .3205 -.0190 .3395 355 ---- ---- ---- ---- .3010 -.0185 .3195 360 ---- ---- ---- ---- .2825 -.0175 .3000 365 ---- ---- ---- ---- .2650 -.0170 .2820 370 ---- ---- ---- ---- .2485 -.0165 .2650 375 ---- ---- ---- ---- .2330 -.0155 .2485 380 ---- ---- ---- ---- .2180 -.0155 .2335 385 ---- ---- ---- ---- .2045 -.0145 .2190 390 ---- ---- ---- ---- .1915 -.0140 .2055 395 ---- ---- ---- ---- .1795 -.0135 .1930 400 ---- ---- ---- ---- .1680 -.0130 .1810 405 ---- ---- ---- ---- .1575 -.0120 .1695 410 ---- ---- ---- ---- .1470 -.0120 .1590 415 ---- ---- ---- ---- .1380 -.0110 .1490 420 ---- ---- ---- ---- .1290 -.0105 .1395 425 ---- ---- ---- ---- .1205 -.0105 .1310 430 ---- ---- ---- ---- .1130 -.0095 .1225 435 ---- ---- ---- ---- .1055 -.0090 .1145 440 ---- ---- ---- ---- .0985 -.0090 .1075 445 ---- ---- ---- ---- .0920 -.0085 .1005 450 ---- ---- ---- ---- .0860 -.0080 .0940 455 ---- ---- ---- ---- .0805 -.0075 .0880 460 ---- ---- ---- ---- .0750 -.0075 .0825 465 ---- ---- ---- ---- .0700 -.0070 .0770 470 ---- ---- ---- ---- .0655 -.0065 .0720 475 ---- ---- ---- ---- .0610 -.0065 .0675 480 ---- ---- ---- ---- .0570 -.0060 .0630 485 ---- ---- ---- ---- .0535 -.0055 .0590 490 ---- ---- ---- ---- .0500 -.0050 .0550 495 ---- ---- ---- ---- .0465 -.0050 .0515 500 ---- ---- ---- ---- .0435 -.0045 .0480 505 ---- ---- ---- ---- .0405 -.0045 .0450 510 ---- ---- ---- ---- .0380 -.0040 .0420 515 ---- ---- ---- ---- .0355 -.0040 .0395 520 ---- ---- ---- ---- .0330 -.0040 .0370 525 ---- ---- ---- ---- .0310 -.0035 .0345 530 ---- ---- ---- ---- .0290 -.0030 .0320 535 ---- ---- ---- ---- .0270 -.0030 .0300 540 ---- ---- ---- ---- .0250 -.0030 .0280 545 ---- ---- ---- ---- .0235 -.0030 .0265 550 ---- ---- ---- ---- .0220 -.0025 .0245 555 ---- ---- ---- ---- .0205 -.0025 .0230 560 ---- ---- ---- ---- .0190 -.0025 .0215 565 ---- ---- ---- ---- .0180 -.0020 .0200 570 ---- ---- ---- ---- .0165 -.0025 .0190 575 ---- ---- ---- ---- .0155 -.0020 .0175 580 ---- ---- ---- ---- .0145 -.0020 .0165 600 ---- ---- ---- ---- .0110 -.0015 .0125 625 ---- ---- ---- ---- .0080 -.0010 .0090 650 ---- ---- ---- ---- .0060 -.0005 .0065 675 ---- ---- ---- ---- .0040 -.0010 .0050 700 ---- ---- ---- ---- .0030 -.0005 .0035 725 ---- ---- ---- ---- .0020 -.0005 .0025 750 ---- ---- ---- ---- .0015 -.0005 .0020 775 ---- ---- ---- ---- .0010 -.0005 .0015 800 ---- ---- ---- ---- .0010 UNCH .0010 825 ---- ---- ---- ---- .0005 -.0005 .0010 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.1475 -.0345 3.1820 050 ---- ---- ---- ---- 2.8975 -.0345 2.9320 075 ---- ---- ---- ---- 2.6475 -.0345 2.6820 100 ---- ---- ---- ---- 2.3975 -.0345 2.4320 125 ---- ---- ---- ---- 2.1475 -.0345 2.1820 150 ---- ---- ---- ---- 1.8975 -.0345 1.9320 175 ---- ---- ---- ---- 1.6475 -.0345 1.6820 200 ---- ---- ---- ---- 1.4000 -.0335 1.4335 220 ---- ---- ---- ---- 1.2135 -.0325 1.2460 225 ---- ---- ---- ---- 1.1690 -.0320 1.2010 230 ---- ---- ---- ---- 1.1250 -.0315 1.1565 235 ---- ---- ---- ---- 1.0820 -.0310 1.1130 240 ---- ---- ---- ---- 1.0395 -.0310 1.0705 245 ---- ---- ---- ---- .9980 -.0305 1.0285 250 ---- ---- ---- ---- .9570 -.0305 .9875 255 ---- ---- ---- ---- .9170 -.0300 .9470 260 ---- ---- ---- ---- .8780 -.0295 .9075 265 ---- ---- ---- ---- .8400 -.0290 .8690 270 ---- ---- ---- ---- .8025 -.0285 .8310 275 ---- ---- ---- ---- .7660 -.0280 .7940 280 ---- ---- ---- ---- .7305 -.0275 .7580 285 ---- ---- ---- ---- .6960 -.0270 .7230 290 ---- ---- ---- ---- .6625 -.0265 .6890 295 ---- ---- ---- ---- .6295 -.0260 .6555 300 ---- ---- ---- ---- .5980 -.0255 .6235 305 ---- ---- ---- ---- .5675 -.0245 .5920 310 ---- ---- ---- ---- .5375 -.0245 .5620 315 ---- ---- ---- ---- .5090 -.0240 .5330 320 ---- ---- ---- ---- .4815 -.0230 .5045 325 ---- ---- ---- ---- .4555 -.0220 .4775 330 ---- ---- ---- ---- .4300 -.0220 .4520 335 ---- ---- ---- ---- .4060 -.0210 .4270 340 ---- ---- ---- ---- .3830 -.0205 .4035 345 ---- ---- ---- ---- .3615 -.0195 .3810 350 ---- ---- ---- ---- .3405 -.0195 .3600 355 ---- ---- ---- ---- .3210 -.0185 .3395 360 ---- ---- ---- ---- .3025 -.0180 .3205 365 ---- ---- ---- ---- .2850 -.0170 .3020 370 ---- ---- ---- ---- .2680 -.0170 .2850 375 ---- ---- ---- ---- .2525 -.0160 .2685 380 ---- ---- ---- ---- .2375 -.0155 .2530 385 ---- ---- ---- ---- .2235 -.0150 .2385 390 ---- ---- ---- ---- .2105 -.0145 .2250 395 ---- ---- ---- ---- .1980 -.0140 .2120 400 ---- ---- ---- ---- .1865 -.0130 .1995 405 ---- ---- ---- ---- .1755 -.0125 .1880 410 ---- ---- ---- ---- .1650 -.0120 .1770 415 ---- ---- ---- ---- .1550 -.0120 .1670 420 ---- ---- ---- ---- .1460 -.0110 .1570 425 ---- ---- ---- ---- .1370 -.0110 .1480 430 ---- ---- ---- ---- .1290 -.0100 .1390 435 ---- ---- ---- ---- .1215 -.0095 .1310 440 ---- ---- ---- ---- .1140 -.0095 .1235 445 ---- ---- ---- ---- .1070 -.0090 .1160 450 ---- ---- ---- ---- .1005 -.0085 .1090 455 ---- ---- ---- ---- .0945 -.0080 .1025 460 ---- ---- ---- ---- .0890 -.0075 .0965 465 ---- ---- ---- ---- .0835 -.0075 .0910 470 ---- ---- ---- ---- .0785 -.0070 .0855 475 ---- ---- ---- ---- .0735 -.0070 .0805 480 ---- ---- ---- ---- .0690 -.0065 .0755 485 ---- ---- ---- ---- .0650 -.0060 .0710 490 ---- ---- ---- ---- .0610 -.0060 .0670 495 ---- ---- ---- ---- .0575 -.0055 .0630 500 ---- ---- ---- ---- .0540 -.0050 .0590 505 ---- ---- ---- ---- .0505 -.0050 .0555 510 ---- ---- ---- ---- .0475 -.0050 .0525 515 ---- ---- ---- ---- .0445 -.0050 .0495 520 ---- ---- ---- ---- .0420 -.0045 .0465 525 ---- ---- ---- ---- .0395 -.0040 .0435 530 ---- ---- ---- ---- .0370 -.0040 .0410 535 ---- ---- ---- ---- .0350 -.0035 .0385 540 ---- ---- ---- ---- .0330 -.0035 .0365 545 ---- ---- ---- ---- .0310 -.0030 .0340 550 ---- ---- ---- ---- .0290 -.0030 .0320 555 ---- ---- ---- ---- .0270 -.0035 .0305 560 ---- ---- ---- ---- .0255 -.0030 .0285 565 ---- ---- ---- ---- .0240 -.0030 .0270 570 ---- ---- ---- ---- .0225 -.0030 .0255 575 ---- ---- ---- ---- .0215 -.0025 .0240 580 ---- ---- ---- ---- .0200 -.0025 .0225 600 ---- ---- ---- ---- .0155 -.0020 .0175 625 ---- ---- ---- ---- .0115 -.0015 .0130 650 ---- ---- ---- ---- .0085 -.0015 .0100 675 ---- ---- ---- ---- .0065 -.0010 .0075 700 ---- ---- ---- ---- .0050 -.0005 .0055 725 ---- ---- ---- ---- .0035 -.0010 .0045 750 ---- ---- ---- ---- .0030 -.0005 .0035 775 ---- ---- ---- ---- .0020 -.0005 .0025 800 ---- ---- ---- ---- .0015 -.0005 .0020 825 ---- ---- ---- ---- .0015 UNCH .0015 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.1425 -.0350 3.1775 050 ---- ---- ---- ---- 2.8925 -.0350 2.9275 075 ---- ---- ---- ---- 2.6425 -.0350 2.6775 100 ---- ---- ---- ---- 2.3925 -.0350 2.4275 125 ---- ---- ---- ---- 2.1425 -.0350 2.1775 150 ---- ---- ---- ---- 1.8925 -.0350 1.9275 175 ---- ---- ---- ---- 1.6425 -.0350 1.6775 200 ---- ---- ---- ---- 1.3960 -.0340 1.4300 220 ---- ---- ---- ---- 1.2120 -.0325 1.2445 225 ---- ---- ---- ---- 1.1680 -.0320 1.2000 230 ---- ---- ---- ---- 1.1245 -.0320 1.1565 235 ---- ---- ---- ---- 1.0820 -.0315 1.1135 240 ---- ---- ---- ---- 1.0405 -.0310 1.0715 245 ---- ---- ---- ---- .9995 -.0305 1.0300 250 ---- ---- ---- ---- .9595 -.0305 .9900 255 ---- ---- ---- ---- .9200 -.0300 .9500 260 ---- ---- ---- ---- .8820 -.0295 .9115 265 ---- ---- ---- ---- .8445 -.0290 .8735 270 ---- ---- ---- ---- .8080 -.0285 .8365 275 ---- ---- ---- ---- .7720 -.0285 .8005 280 ---- ---- ---- ---- .7375 -.0275 .7650 285 ---- ---- ---- ---- .7035 -.0270 .7305 290 ---- ---- ---- ---- .6705 -.0270 .6975 295 ---- ---- ---- ---- .6385 -.0260 .6645 300 ---- ---- ---- ---- .6075 -.0255 .6330 305 ---- ---- ---- ---- .5775 -.0250 .6025 310 ---- ---- ---- ---- .5490 -.0240 .5730 315 ---- ---- ---- ---- .5210 -.0235 .5445 320 ---- ---- ---- ---- .4940 -.0230 .5170 325 ---- ---- ---- ---- .4680 -.0225 .4905 330 ---- ---- ---- ---- .4435 -.0220 .4655 335 ---- ---- ---- ---- .4200 -.0210 .4410 340 ---- ---- ---- ---- .3970 -.0210 .4180 345 ---- ---- ---- ---- .3755 -.0200 .3955 350 ---- ---- ---- ---- .3550 -.0195 .3745 355 ---- ---- ---- ---- .3360 -.0185 .3545 360 ---- ---- ---- ---- .3175 -.0180 .3355 365 ---- ---- ---- ---- .2995 -.0180 .3175 370 ---- ---- ---- ---- .2830 -.0170 .3000 375 ---- ---- ---- ---- .2675 -.0160 .2835 380 ---- ---- ---- ---- .2525 -.0155 .2680 385 ---- ---- ---- ---- .2385 -.0150 .2535 390 ---- ---- ---- ---- .2250 -.0145 .2395 395 ---- ---- ---- ---- .2125 -.0140 .2265 400 ---- ---- ---- ---- .2005 -.0135 .2140 405 ---- ---- ---- ---- .1890 -.0130 .2020 410 ---- ---- ---- ---- .1785 -.0125 .1910 415 ---- ---- ---- ---- .1685 -.0120 .1805 420 ---- ---- ---- ---- .1590 -.0115 .1705 425 ---- ---- ---- ---- .1500 -.0110 .1610 430 ---- ---- ---- ---- .1415 -.0105 .1520 435 ---- ---- ---- ---- .1335 -.0100 .1435 440 ---- ---- ---- ---- .1260 -.0095 .1355 445 ---- ---- ---- ---- .1185 -.0095 .1280 450 ---- ---- ---- ---- .1120 -.0090 .1210 1 455 ---- ---- ---- ---- .1055 -.0085 .1140 460 ---- ---- ---- ---- .0995 -.0080 .1075 465 ---- ---- ---- ---- .0940 -.0075 .1015 470 ---- ---- ---- ---- .0885 -.0075 .0960 475 ---- ---- ---- ---- .0835 -.0070 .0905 480 ---- ---- ---- ---- .0785 -.0070 .0855 485 ---- ---- ---- ---- .0740 -.0065 .0805 490 ---- ---- ---- ---- .0700 -.0060 .0760 495 ---- ---- ---- ---- .0660 -.0060 .0720 500 ---- ---- ---- ---- .0620 -.0060 .0680 505 ---- ---- ---- ---- .0585 -.0055 .0640 510 ---- ---- ---- ---- .0550 -.0055 .0605 515 ---- ---- ---- ---- .0520 -.0050 .0570 520 ---- ---- ---- ---- .0490 -.0045 .0535 525 ---- ---- ---- ---- .0460 -.0045 .0505 530 ---- ---- ---- ---- .0435 -.0045 .0480 535 ---- ---- ---- ---- .0410 -.0040 .0450 540 ---- ---- ---- ---- .0385 -.0040 .0425 545 ---- ---- ---- ---- .0365 -.0040 .0405 550 ---- ---- ---- ---- .0345 -.0035 .0380 555 ---- ---- ---- ---- .0325 -.0035 .0360 560 ---- ---- ---- ---- .0305 -.0035 .0340 565 ---- ---- ---- ---- .0290 -.0030 .0320 570 ---- ---- ---- ---- .0275 -.0030 .0305 575 ---- ---- ---- ---- .0260 -.0025 .0285 580 ---- ---- ---- ---- .0245 -.0025 .0270 600 ---- ---- ---- ---- .0195 -.0020 .0215 625 ---- ---- ---- ---- .0145 -.0020 .0165 650 ---- ---- ---- ---- .0110 -.0015 .0125 675 ---- ---- ---- ---- .0085 -.0010 .0095 700 ---- ---- ---- ---- .0065 -.0010 .0075 725 ---- ---- ---- ---- .0050 -.0005 .0055 750 ---- ---- ---- ---- .0040 -.0005 .0045 775 ---- ---- ---- ---- .0030 -.0005 .0035 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0020 UNCH .0020 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.1425 -.0350 3.1775 050 ---- ---- ---- ---- 2.8925 -.0350 2.9275 075 ---- ---- ---- ---- 2.6425 -.0350 2.6775 100 ---- ---- ---- ---- 2.3925 -.0350 2.4275 125 ---- ---- ---- ---- 2.1425 -.0350 2.1775 150 ---- ---- ---- ---- 1.8925 -.0350 1.9275 175 ---- ---- ---- ---- 1.6425 -.0350 1.6775 200 ---- ---- ---- ---- 1.3980 -.0335 1.4315 220 ---- ---- ---- ---- 1.2165 -.0320 1.2485 225 ---- ---- ---- ---- 1.1730 -.0320 1.2050 230 ---- ---- ---- ---- 1.1300 -.0320 1.1620 235 ---- ---- ---- ---- 1.0885 -.0310 1.1195 240 ---- ---- ---- ---- 1.0475 -.0305 1.0780 245 ---- ---- ---- ---- 1.0070 -.0305 1.0375 250 ---- ---- ---- ---- .9680 -.0300 .9980 255 ---- ---- ---- ---- .9295 -.0295 .9590 260 ---- ---- ---- ---- .8915 -.0295 .9210 265 ---- ---- ---- ---- .8550 -.0285 .8835 270 ---- ---- ---- ---- .8190 -.0280 .8470 275 ---- ---- ---- ---- .7840 -.0275 .8115 280 ---- ---- ---- ---- .7495 -.0275 .7770 285 ---- ---- ---- ---- .7165 -.0265 .7430 290 ---- ---- ---- ---- .6840 -.0260 .7100 295 ---- ---- ---- ---- .6525 -.0255 .6780 300 ---- ---- ---- ---- .6220 -.0250 .6470 305 ---- ---- ---- ---- .5925 -.0245 .6170 310 ---- ---- ---- ---- .5635 -.0240 .5875 315 ---- ---- ---- ---- .5360 -.0235 .5595 320 ---- ---- ---- ---- .5095 -.0230 .5325 325 ---- ---- ---- ---- .4840 -.0225 .5065 330 ---- ---- ---- ---- .4595 -.0215 .4810 335 ---- ---- ---- ---- .4360 -.0210 .4570 340 ---- ---- ---- ---- .4135 -.0205 .4340 345 ---- ---- ---- ---- .3920 -.0200 .4120 350 ---- ---- ---- ---- .3715 -.0195 .3910 355 ---- ---- ---- ---- .3520 -.0190 .3710 360 ---- ---- ---- ---- .3335 -.0185 .3520 365 ---- ---- ---- ---- .3160 -.0175 .3335 370 ---- ---- ---- ---- .2995 -.0170 .3165 375 ---- ---- ---- ---- .2835 -.0165 .3000 380 ---- ---- ---- ---- .2685 -.0160 .2845 385 ---- ---- ---- ---- .2540 -.0155 .2695 390 ---- ---- ---- ---- .2405 -.0150 .2555 395 ---- ---- ---- ---- .2280 -.0140 .2420 400 ---- ---- ---- ---- .2160 -.0135 .2295 405 ---- ---- ---- ---- .2045 -.0130 .2175 410 ---- ---- ---- ---- .1935 -.0125 .2060 415 ---- ---- ---- ---- .1830 -.0125 .1955 420 ---- ---- ---- ---- .1735 -.0115 .1850 425 ---- ---- ---- ---- .1640 -.0115 .1755 430 ---- ---- ---- ---- .1555 -.0110 .1665 435 ---- ---- ---- ---- .1470 -.0105 .1575 440 ---- ---- ---- ---- .1390 -.0105 .1495 445 ---- ---- ---- ---- .1320 -.0095 .1415 450 ---- ---- ---- ---- .1245 -.0095 .1340 455 ---- ---- ---- ---- .1180 -.0090 .1270 460 ---- ---- ---- ---- .1115 -.0090 .1205 465 ---- ---- ---- ---- .1055 -.0085 .1140 470 ---- ---- ---- ---- .1000 -.0080 .1080 475 ---- ---- ---- ---- .0945 -.0075 .1020 480 ---- ---- ---- ---- .0895 -.0075 .0970 485 ---- ---- ---- ---- .0845 -.0070 .0915 490 ---- ---- ---- ---- .0800 -.0070 .0870 495 ---- ---- ---- ---- .0760 -.0065 .0825 500 ---- ---- ---- ---- .0720 -.0060 .0780 505 ---- ---- ---- ---- .0680 -.0060 .0740 510 ---- ---- ---- ---- .0645 -.0055 .0700 515 ---- ---- ---- ---- .0610 -.0055 .0665 520 ---- ---- ---- ---- .0575 -.0055 .0630 525 ---- ---- ---- ---- .0545 -.0050 .0595 530 ---- ---- ---- ---- .0515 -.0050 .0565 535 ---- ---- ---- ---- .0490 -.0045 .0535 540 ---- ---- ---- ---- .0465 -.0040 .0505 545 ---- ---- ---- ---- .0440 -.0040 .0480 550 ---- ---- ---- ---- .0415 -.0040 .0455 555 ---- ---- ---- ---- .0395 -.0035 .0430 560 ---- ---- ---- ---- .0375 -.0035 .0410 565 ---- ---- ---- ---- .0355 -.0035 .0390 570 ---- ---- ---- ---- .0335 -.0035 .0370 575 ---- ---- ---- ---- .0315 -.0035 .0350 580 ---- ---- ---- ---- .0300 -.0030 .0330 600 ---- ---- ---- ---- .0245 -.0025 .0270 625 ---- ---- ---- ---- .0185 -.0025 .0210 650 ---- ---- ---- ---- .0145 -.0015 .0160 675 ---- ---- ---- ---- .0110 -.0015 .0125 700 ---- ---- ---- ---- .0090 -.0010 .0100 725 ---- ---- ---- ---- .0070 -.0010 .0080 750 ---- ---- ---- ---- .0055 -.0005 .0060 775 ---- ---- ---- ---- .0045 -.0005 .0050 800 ---- ---- ---- ---- .0035 -.0005 .0040 825 ---- ---- ---- ---- .0030 UNCH .0030 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.1425 -.0350 3.1775 050 ---- ---- ---- ---- 2.8925 -.0350 2.9275 075 ---- ---- ---- ---- 2.6425 -.0350 2.6775 100 ---- ---- ---- ---- 2.3925 -.0350 2.4275 125 ---- ---- ---- ---- 2.1425 -.0350 2.1775 150 ---- ---- ---- ---- 1.8925 -.0350 1.9275 175 ---- ---- ---- ---- 1.6425 -.0350 1.6775 200 ---- ---- ---- ---- 1.4005 -.0335 1.4340 220 ---- ---- ---- ---- 1.2220 -.0320 1.2540 225 ---- ---- ---- ---- 1.1790 -.0315 1.2105 230 ---- ---- ---- ---- 1.1370 -.0315 1.1685 235 ---- ---- ---- ---- 1.0960 -.0310 1.1270 240 ---- ---- ---- ---- 1.0555 -.0305 1.0860 245 ---- ---- ---- ---- 1.0160 -.0300 1.0460 250 ---- ---- ---- ---- .9775 -.0295 1.0070 255 ---- ---- ---- ---- .9395 -.0290 .9685 260 ---- ---- ---- ---- .9020 -.0290 .9310 265 ---- ---- ---- ---- .8660 -.0285 .8945 270 ---- ---- ---- ---- .8305 -.0280 .8585 275 ---- ---- ---- ---- .7960 -.0275 .8235 280 ---- ---- ---- ---- .7620 -.0270 .7890 285 ---- ---- ---- ---- .7290 -.0265 .7555 290 ---- ---- ---- ---- .6970 -.0260 .7230 295 ---- ---- ---- ---- .6660 -.0255 .6915 300 ---- ---- ---- ---- .6355 -.0250 .6605 305 ---- ---- ---- ---- .6065 -.0240 .6305 310 ---- ---- ---- ---- .5780 -.0240 .6020 315 ---- ---- ---- ---- .5505 -.0235 .5740 320 ---- ---- ---- ---- .5240 -.0230 .5470 325 ---- ---- ---- ---- .4985 -.0225 .5210 330 ---- ---- ---- ---- .4745 -.0215 .4960 335 ---- ---- ---- ---- .4510 -.0210 .4720 340 ---- ---- ---- ---- .4285 -.0205 .4490 345 ---- ---- ---- ---- .4070 -.0200 .4270 350 ---- ---- ---- ---- .3870 -.0190 .4060 355 ---- ---- ---- ---- .3675 -.0185 .3860 360 ---- ---- ---- ---- .3490 -.0180 .3670 365 ---- ---- ---- ---- .3315 -.0175 .3490 370 ---- ---- ---- ---- .3145 -.0170 .3315 375 ---- ---- ---- ---- .2985 -.0165 .3150 380 ---- ---- ---- ---- .2835 -.0160 .2995 385 ---- ---- ---- ---- .2695 -.0155 .2850 390 ---- ---- ---- ---- .2555 -.0150 .2705 395 ---- ---- ---- ---- .2430 -.0145 .2575 400 ---- ---- ---- ---- .2305 -.0140 .2445 405 ---- ---- ---- ---- .2190 -.0135 .2325 410 ---- ---- ---- ---- .2080 -.0130 .2210 415 ---- ---- ---- ---- .1975 -.0130 .2105 420 ---- ---- ---- ---- .1880 -.0120 .2000 425 ---- ---- ---- ---- .1785 -.0115 .1900 430 ---- ---- ---- ---- .1695 -.0115 .1810 435 ---- ---- ---- ---- .1610 -.0110 .1720 440 ---- ---- ---- ---- .1530 -.0105 .1635 445 ---- ---- ---- ---- .1455 -.0100 .1555 450 ---- ---- ---- ---- .1385 -.0095 .1480 455 ---- ---- ---- ---- .1315 -.0095 .1410 460 ---- ---- ---- ---- .1250 -.0090 .1340 465 ---- ---- ---- ---- .1190 -.0085 .1275 1 470 ---- ---- ---- ---- .1130 -.0085 .1215 475 ---- ---- ---- ---- .1075 -.0080 .1155 480 ---- ---- ---- ---- .1020 -.0080 .1100 485 ---- ---- ---- ---- .0970 -.0075 .1045 490 ---- ---- ---- ---- .0925 -.0070 .0995 495 ---- ---- ---- ---- .0875 -.0070 .0945 500 ---- ---- ---- ---- .0835 -.0065 .0900 505 ---- ---- ---- ---- .0795 -.0065 .0860 510 ---- ---- ---- ---- .0755 -.0060 .0815 515 ---- ---- ---- ---- .0720 -.0055 .0775 520 ---- ---- ---- ---- .0685 -.0055 .0740 525 ---- ---- ---- ---- .0650 -.0055 .0705 530 ---- ---- ---- ---- .0620 -.0050 .0670 535 ---- ---- ---- ---- .0590 -.0050 .0640 540 ---- ---- ---- ---- .0560 -.0050 .0610 545 ---- ---- ---- ---- .0535 -.0045 .0580 550 ---- ---- ---- ---- .0510 -.0045 .0555 555 ---- ---- ---- ---- .0485 -.0045 .0530 560 ---- ---- ---- ---- .0460 -.0045 .0505 565 ---- ---- ---- ---- .0440 -.0040 .0480 570 ---- ---- ---- ---- .0420 -.0040 .0460 575 ---- ---- ---- ---- .0400 -.0035 .0435 580 ---- ---- ---- ---- .0380 -.0035 .0415 600 ---- ---- ---- ---- .0315 -.0030 .0345 625 ---- ---- ---- ---- .0250 -.0025 .0275 650 ---- ---- ---- ---- .0200 -.0020 .0220 675 ---- ---- ---- ---- .0160 -.0020 .0180 700 ---- ---- ---- ---- .0130 -.0015 .0145 2 725 ---- ---- ---- ---- .0105 -.0010 .0115 750 ---- ---- ---- ---- .0085 -.0010 .0095 775 ---- ---- ---- ---- .0070 -.0010 .0080 800 ---- ---- ---- ---- .0060 -.0005 .0065 825 ---- ---- ---- ---- .0050 -.0005 .0055 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.1395 -.0350 3.1745 050 ---- ---- ---- ---- 2.8895 -.0350 2.9245 075 ---- ---- ---- ---- 2.6395 -.0350 2.6745 100 ---- ---- ---- ---- 2.3895 -.0350 2.4245 125 ---- ---- ---- ---- 2.1395 -.0350 2.1745 150 ---- ---- ---- ---- 1.8895 -.0350 1.9245 175 ---- ---- ---- ---- 1.6395 -.0350 1.6745 200 ---- ---- ---- ---- 1.3990 -.0330 1.4320 220 ---- ---- ---- ---- 1.2220 -.0315 1.2535 225 ---- ---- ---- ---- 1.1795 -.0315 1.2110 230 ---- ---- ---- ---- 1.1385 -.0305 1.1690 235 ---- ---- ---- ---- 1.0975 -.0305 1.1280 240 ---- ---- ---- ---- 1.0580 -.0300 1.0880 245 ---- ---- ---- ---- 1.0190 -.0295 1.0485 250 ---- ---- ---- ---- .9810 -.0290 1.0100 255 ---- ---- ---- ---- .9435 -.0290 .9725 260 ---- ---- ---- ---- .9070 -.0285 .9355 265 ---- ---- ---- ---- .8715 -.0280 .8995 270 ---- ---- ---- ---- .8365 -.0280 .8645 275 ---- ---- ---- ---- .8030 -.0270 .8300 280 ---- ---- ---- ---- .7695 -.0270 .7965 285 ---- ---- ---- ---- .7375 -.0260 .7635 290 ---- ---- ---- ---- .7060 -.0260 .7320 295 ---- ---- ---- ---- .6755 -.0255 .7010 300 ---- ---- ---- ---- .6460 -.0245 .6705 305 ---- ---- ---- ---- .6175 -.0240 .6415 310 ---- ---- ---- ---- .5895 -.0235 .6130 315 ---- ---- ---- ---- .5625 -.0235 .5860 320 ---- ---- ---- ---- .5370 -.0225 .5595 325 ---- ---- ---- ---- .5120 -.0220 .5340 330 ---- ---- ---- ---- .4880 -.0215 .5095 335 ---- ---- ---- ---- .4650 -.0210 .4860 340 ---- ---- ---- ---- .4430 -.0205 .4635 345 ---- ---- ---- ---- .4220 -.0195 .4415 350 ---- ---- ---- ---- .4015 -.0195 .4210 355 ---- ---- ---- ---- .3825 -.0190 .4015 360 ---- ---- ---- ---- .3640 -.0185 .3825 365 ---- ---- ---- ---- .3465 -.0180 .3645 370 ---- ---- ---- ---- .3300 -.0170 .3470 375 ---- ---- ---- ---- .3140 -.0170 .3310 380 ---- ---- ---- ---- .2990 -.0160 .3150 385 ---- ---- ---- ---- .2850 -.0155 .3005 390 ---- ---- ---- ---- .2710 -.0150 .2860 395 ---- ---- ---- ---- .2580 -.0150 .2730 400 ---- ---- ---- ---- .2460 -.0140 .2600 405 ---- ---- ---- ---- .2340 -.0140 .2480 410 ---- ---- ---- ---- .2230 -.0135 .2365 415 ---- ---- ---- ---- .2125 -.0130 .2255 420 ---- ---- ---- ---- .2025 -.0125 .2150 425 ---- ---- ---- ---- .1930 -.0120 .2050 430 ---- ---- ---- ---- .1840 -.0115 .1955 435 ---- ---- ---- ---- .1750 -.0115 .1865 440 ---- ---- ---- ---- .1670 -.0105 .1775 445 ---- ---- ---- ---- .1590 -.0105 .1695 450 ---- ---- ---- ---- .1515 -.0100 .1615 455 ---- ---- ---- ---- .1445 -.0100 .1545 460 ---- ---- ---- ---- .1380 -.0090 .1470 465 ---- ---- ---- ---- .1315 -.0090 .1405 470 ---- ---- ---- ---- .1250 -.0090 .1340 475 ---- ---- ---- ---- .1195 -.0085 .1280 480 ---- ---- ---- ---- .1140 -.0080 .1220 485 ---- ---- ---- ---- .1085 -.0080 .1165 490 ---- ---- ---- ---- .1035 -.0075 .1110 495 ---- ---- ---- ---- .0990 -.0070 .1060 500 ---- ---- ---- ---- .0940 -.0075 .1015 45 505 ---- ---- ---- ---- .0900 -.0065 .0965 510 ---- ---- ---- ---- .0860 -.0065 .0925 515 ---- ---- ---- ---- .0820 -.0060 .0880 520 ---- ---- ---- ---- .0780 -.0060 .0840 525 ---- ---- ---- ---- .0745 -.0060 .0805 530 ---- ---- ---- ---- .0710 -.0060 .0770 535 ---- ---- ---- ---- .0680 -.0055 .0735 540 ---- ---- ---- ---- .0650 -.0050 .0700 545 ---- ---- ---- ---- .0620 -.0050 .0670 550 ---- ---- ---- ---- .0595 -.0045 .0640 555 ---- ---- ---- ---- .0565 -.0050 .0615 560 ---- ---- ---- ---- .0540 -.0045 .0585 565 ---- ---- ---- ---- .0515 -.0045 .0560 570 ---- ---- ---- ---- .0495 -.0040 .0535 575 ---- ---- ---- ---- .0475 -.0040 .0515 600 ---- ---- ---- ---- .0380 -.0035 .0415 625 ---- ---- ---- ---- .0305 -.0030 .0335 650 ---- ---- ---- ---- .0245 -.0025 .0270 675 ---- ---- ---- ---- .0200 -.0020 .0220 700 ---- ---- ---- ---- .0165 -.0015 .0180 725 ---- ---- ---- ---- .0135 -.0015 .0150 750 ---- ---- ---- ---- .0115 -.0010 .0125 775 ---- ---- ---- ---- .0095 -.0010 .0105 800 ---- ---- ---- ---- .0080 -.0010 .0090 825 ---- ---- ---- ---- .0065 -.0010 .0075 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.1395 -.0350 3.1745 050 ---- ---- ---- ---- 2.8895 -.0350 2.9245 075 ---- ---- ---- ---- 2.6395 -.0350 2.6745 100 ---- ---- ---- ---- 2.3895 -.0350 2.4245 125 ---- ---- ---- ---- 2.1395 -.0350 2.1745 150 ---- ---- ---- ---- 1.8895 -.0350 1.9245 175 ---- ---- ---- ---- 1.6395 -.0350 1.6745 200 ---- ---- ---- ---- 1.4020 -.0330 1.4350 220 ---- ---- ---- ---- 1.2275 -.0315 1.2590 225 ---- ---- ---- ---- 1.1860 -.0310 1.2170 230 ---- ---- ---- ---- 1.1450 -.0305 1.1755 235 ---- ---- ---- ---- 1.1050 -.0300 1.1350 240 ---- ---- ---- ---- 1.0655 -.0300 1.0955 245 ---- ---- ---- ---- 1.0270 -.0295 1.0565 250 ---- ---- ---- ---- .9895 -.0290 1.0185 255 ---- ---- ---- ---- .9525 -.0290 .9815 260 ---- ---- ---- ---- .9165 -.0285 .9450 265 ---- ---- ---- ---- .8815 -.0275 .9090 270 ---- ---- ---- ---- .8470 -.0275 .8745 275 ---- ---- ---- ---- .8135 -.0270 .8405 280 ---- ---- ---- ---- .7805 -.0265 .8070 285 ---- ---- ---- ---- .7485 -.0260 .7745 290 ---- ---- ---- ---- .7175 -.0255 .7430 295 ---- ---- ---- ---- .6870 -.0250 .7120 300 ---- ---- ---- ---- .6580 -.0245 .6825 305 ---- ---- ---- ---- .6295 -.0235 .6530 310 ---- ---- ---- ---- .6015 -.0235 .6250 315 ---- ---- ---- ---- .5750 -.0230 .5980 320 ---- ---- ---- ---- .5490 -.0225 .5715 325 ---- ---- ---- ---- .5245 -.0215 .5460 330 ---- ---- ---- ---- .5005 -.0215 .5220 335 ---- ---- ---- ---- .4775 -.0210 .4985 340 ---- ---- ---- ---- .4555 -.0205 .4760 345 ---- ---- ---- ---- .4345 -.0200 .4545 350 ---- ---- ---- ---- .4145 -.0195 .4340 355 ---- ---- ---- ---- .3955 -.0185 .4140 360 ---- ---- ---- ---- .3770 -.0185 .3955 365 ---- ---- ---- ---- .3595 -.0180 .3775 370 ---- ---- ---- ---- .3430 -.0175 .3605 375 ---- ---- ---- ---- .3275 -.0165 .3440 380 ---- ---- ---- ---- .3120 -.0165 .3285 385 ---- ---- ---- ---- .2980 -.0155 .3135 390 ---- ---- ---- ---- .2845 -.0150 .2995 395 ---- ---- ---- ---- .2715 -.0145 .2860 400 ---- ---- ---- ---- .2590 -.0145 .2735 405 ---- ---- ---- ---- .2475 -.0140 .2615 410 ---- ---- ---- ---- .2365 -.0135 .2500 415 ---- ---- ---- ---- .2260 -.0130 .2390 420 ---- ---- ---- ---- .2160 -.0125 .2285 425 ---- ---- ---- ---- .2060 -.0125 .2185 430 ---- ---- ---- ---- .1970 -.0120 .2090 435 ---- ---- ---- ---- .1885 -.0115 .2000 440 ---- ---- ---- ---- .1805 -.0110 .1915 445 ---- ---- ---- ---- .1725 -.0105 .1830 450 ---- ---- ---- ---- .1650 -.0105 .1755 455 ---- ---- ---- ---- .1580 -.0100 .1680 460 ---- ---- ---- ---- .1510 -.0100 .1610 465 ---- ---- ---- ---- .1445 -.0095 .1540 470 ---- ---- ---- ---- .1385 -.0090 .1475 475 ---- ---- ---- ---- .1325 -.0090 .1415 480 ---- ---- ---- ---- .1270 -.0085 .1355 485 ---- ---- ---- ---- .1215 -.0080 .1295 490 ---- ---- ---- ---- .1165 -.0080 .1245 495 ---- ---- ---- ---- .1115 -.0075 .1190 500 ---- ---- ---- ---- .1070 -.0075 .1145 505 ---- ---- ---- ---- .1025 -.0070 .1095 510 ---- ---- ---- ---- .0980 -.0070 .1050 515 ---- ---- ---- ---- .0940 -.0070 .1010 520 ---- ---- ---- ---- .0900 -.0065 .0965 525 ---- ---- ---- ---- .0865 -.0065 .0930 530 ---- ---- ---- ---- .0830 -.0060 .0890 535 ---- ---- ---- ---- .0795 -.0060 .0855 540 ---- ---- ---- ---- .0765 -.0055 .0820 545 ---- ---- ---- ---- .0735 -.0055 .0790 550 ---- ---- ---- ---- .0705 -.0055 .0760 555 ---- ---- ---- ---- .0675 -.0055 .0730 560 ---- ---- ---- ---- .0650 -.0050 .0700 565 ---- ---- ---- ---- .0625 -.0050 .0675 570 ---- ---- ---- ---- .0600 -.0045 .0645 575 ---- ---- ---- ---- .0575 -.0045 .0620 600 ---- ---- ---- ---- .0475 -.0040 .0515 625 ---- ---- ---- ---- .0395 -.0030 .0425 650 ---- ---- ---- ---- .0330 -.0025 .0355 675 ---- ---- ---- ---- .0275 -.0025 .0300 700 ---- ---- ---- ---- .0235 -.0020 .0255 725 ---- ---- ---- ---- .0200 -.0015 .0215 750 ---- ---- ---- ---- .0170 -.0015 .0185 775 ---- ---- ---- ---- .0145 -.0015 .0160 800 ---- ---- ---- ---- .0125 -.0015 .0140 825 ---- ---- ---- ---- .0110 -.0010 .0120 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.1395 -.0350 3.1745 050 ---- ---- ---- ---- 2.8895 -.0350 2.9245 075 ---- ---- ---- ---- 2.6395 -.0350 2.6745 100 ---- ---- ---- ---- 2.3895 -.0350 2.4245 125 ---- ---- ---- ---- 2.1395 -.0350 2.1745 150 ---- ---- ---- ---- 1.8895 -.0350 1.9245 175 ---- ---- ---- ---- 1.6395 -.0350 1.6745 200 ---- ---- ---- ---- 1.4030 -.0330 1.4360 220 ---- ---- ---- ---- 1.2300 -.0315 1.2615 225 ---- ---- ---- ---- 1.1890 -.0305 1.2195 230 ---- ---- ---- ---- 1.1485 -.0305 1.1790 235 ---- ---- ---- ---- 1.1090 -.0300 1.1390 240 ---- ---- ---- ---- 1.0705 -.0295 1.1000 245 ---- ---- ---- ---- 1.0325 -.0290 1.0615 250 ---- ---- ---- ---- .9955 -.0290 1.0245 255 ---- ---- ---- ---- .9595 -.0280 .9875 260 ---- ---- ---- ---- .9240 -.0280 .9520 265 ---- ---- ---- ---- .8895 -.0275 .9170 270 ---- ---- ---- ---- .8555 -.0270 .8825 275 ---- ---- ---- ---- .8225 -.0265 .8490 280 ---- ---- ---- ---- .7905 -.0260 .8165 285 ---- ---- ---- ---- .7590 -.0260 .7850 290 ---- ---- ---- ---- .7285 -.0255 .7540 295 ---- ---- ---- ---- .6990 -.0250 .7240 300 ---- ---- ---- ---- .6705 -.0240 .6945 305 ---- ---- ---- ---- .6425 -.0235 .6660 310 ---- ---- ---- ---- .6155 -.0230 .6385 315 ---- ---- ---- ---- .5890 -.0230 .6120 320 ---- ---- ---- ---- .5640 -.0220 .5860 325 ---- ---- ---- ---- .5395 -.0220 .5615 330 ---- ---- ---- ---- .5160 -.0215 .5375 335 ---- ---- ---- ---- .4935 -.0210 .5145 340 ---- ---- ---- ---- .4720 -.0200 .4920 345 ---- ---- ---- ---- .4510 -.0200 .4710 350 ---- ---- ---- ---- .4310 -.0195 .4505 355 ---- ---- ---- ---- .4120 -.0190 .4310 360 ---- ---- ---- ---- .3940 -.0180 .4120 365 ---- ---- ---- ---- .3765 -.0175 .3940 370 ---- ---- ---- ---- .3600 -.0170 .3770 375 ---- ---- ---- ---- .3440 -.0165 .3605 380 ---- ---- ---- ---- .3285 -.0165 .3450 385 ---- ---- ---- ---- .3140 -.0160 .3300 390 ---- ---- ---- ---- .3005 -.0150 .3155 395 ---- ---- ---- ---- .2870 -.0150 .3020 400 ---- ---- ---- ---- .2745 -.0145 .2890 405 ---- ---- ---- ---- .2625 -.0140 .2765 410 ---- ---- ---- ---- .2510 -.0135 .2645 415 ---- ---- ---- ---- .2400 -.0135 .2535 420 ---- ---- ---- ---- .2295 -.0130 .2425 425 ---- ---- ---- ---- .2200 -.0125 .2325 430 ---- ---- ---- ---- .2105 -.0120 .2225 435 ---- ---- ---- ---- .2015 -.0115 .2130 440 ---- ---- ---- ---- .1930 -.0110 .2040 445 ---- ---- ---- ---- .1845 -.0110 .1955 450 ---- ---- ---- ---- .1770 -.0105 .1875 455 ---- ---- ---- ---- .1695 -.0100 .1795 460 ---- ---- ---- ---- .1620 -.0100 .1720 465 ---- ---- ---- ---- .1555 -.0095 .1650 470 ---- ---- ---- ---- .1490 -.0090 .1580 475 ---- ---- ---- ---- .1425 -.0090 .1515 480 ---- ---- ---- ---- .1365 -.0090 .1455 485 ---- ---- ---- ---- .1310 -.0085 .1395 490 ---- ---- ---- ---- .1255 -.0085 .1340 495 ---- ---- ---- ---- .1205 -.0080 .1285 500 ---- ---- ---- ---- .1155 -.0075 .1230 505 ---- ---- ---- ---- .1105 -.0075 .1180 510 ---- ---- ---- ---- .1060 -.0075 .1135 515 ---- ---- ---- ---- .1015 -.0070 .1085 520 ---- ---- ---- ---- .0975 -.0070 .1045 525 ---- ---- ---- ---- .0935 -.0065 .1000 530 ---- ---- ---- ---- .0900 -.0060 .0960 535 ---- ---- ---- ---- .0860 -.0065 .0925 540 ---- ---- ---- ---- .0830 -.0055 .0885 545 ---- ---- ---- ---- .0795 -.0055 .0850 550 ---- ---- ---- ---- .0765 -.0055 .0820 555 ---- ---- ---- ---- .0735 -.0050 .0785 575 ---- ---- ---- ---- .0625 -.0045 .0670 600 ---- ---- ---- ---- .0515 -.0040 .0555 625 ---- ---- ---- ---- .0425 -.0035 .0460 650 ---- ---- ---- ---- .0355 -.0030 .0385 675 ---- ---- ---- ---- .0295 -.0025 .0320 700 ---- ---- ---- ---- .0245 -.0025 .0270 725 ---- ---- ---- ---- .0210 -.0020 .0230 750 ---- ---- ---- ---- .0175 -.0020 .0195 775 ---- ---- ---- ---- .0150 -.0015 .0165 800 ---- ---- ---- ---- .0130 -.0010 .0140 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.1395 -.0350 3.1745 050 ---- ---- ---- ---- 2.8895 -.0350 2.9245 075 ---- ---- ---- ---- 2.6395 -.0350 2.6745 100 ---- ---- ---- ---- 2.3895 -.0350 2.4245 125 ---- ---- ---- ---- 2.1395 -.0350 2.1745 150 ---- ---- ---- ---- 1.8895 -.0350 1.9245 175 ---- ---- ---- ---- 1.6400 -.0345 1.6745 200 ---- ---- ---- ---- 1.4055 -.0325 1.4380 225 ---- ---- ---- ---- 1.1940 -.0305 1.2245 230 ---- ---- ---- ---- 1.1540 -.0300 1.1840 235 ---- ---- ---- ---- 1.1150 -.0295 1.1445 240 ---- ---- ---- ---- 1.0765 -.0295 1.1060 245 ---- ---- ---- ---- 1.0395 -.0285 1.0680 250 ---- ---- ---- ---- 1.0025 -.0285 1.0310 255 ---- ---- ---- ---- .9670 -.0280 .9950 260 ---- ---- ---- ---- .9320 -.0275 .9595 265 ---- ---- ---- ---- .8975 -.0275 .9250 270 ---- ---- ---- ---- .8645 -.0265 .8910 275 ---- ---- ---- ---- .8320 -.0260 .8580 280 ---- ---- ---- ---- .8000 -.0260 .8260 285 ---- ---- ---- ---- .7690 -.0255 .7945 290 ---- ---- ---- ---- .7390 -.0250 .7640 295 ---- ---- ---- ---- .7095 -.0245 .7340 300 ---- ---- ---- ---- .6810 -.0240 .7050 305 ---- ---- ---- ---- .6535 -.0235 .6770 310 ---- ---- ---- ---- .6265 -.0235 .6500 315 ---- ---- ---- ---- .6005 -.0230 .6235 320 ---- ---- ---- ---- .5755 -.0225 .5980 325 ---- ---- ---- ---- .5515 -.0215 .5730 330 ---- ---- ---- ---- .5280 -.0215 .5495 335 ---- ---- ---- ---- .5055 -.0210 .5265 340 ---- ---- ---- ---- .4840 -.0205 .5045 345 ---- ---- ---- ---- .4635 -.0195 .4830 350 ---- ---- ---- ---- .4435 -.0195 .4630 355 ---- ---- ---- ---- .4245 -.0190 .4435 360 ---- ---- ---- ---- .4065 -.0180 .4245 365 ---- ---- ---- ---- .3890 -.0175 .4065 370 ---- ---- ---- ---- .3720 -.0175 .3895 375 ---- ---- ---- ---- .3560 -.0170 .3730 380 ---- ---- ---- ---- .3410 -.0165 .3575 385 ---- ---- ---- ---- .3265 -.0155 .3420 390 ---- ---- ---- ---- .3125 -.0155 .3280 395 ---- ---- ---- ---- .2990 -.0150 .3140 400 ---- ---- ---- ---- .2865 -.0145 .3010 405 ---- ---- ---- ---- .2745 -.0140 .2885 410 ---- ---- ---- ---- .2625 -.0140 .2765 415 ---- ---- ---- ---- .2515 -.0135 .2650 420 ---- ---- ---- ---- .2410 -.0130 .2540 425 ---- ---- ---- ---- .2310 -.0130 .2440 430 ---- ---- ---- ---- .2215 -.0125 .2340 435 ---- ---- ---- ---- .2125 -.0120 .2245 440 ---- ---- ---- ---- .2035 -.0115 .2150 445 ---- ---- ---- ---- .1955 -.0110 .2065 450 ---- ---- ---- ---- .1875 -.0110 .1985 455 ---- ---- ---- ---- .1800 -.0105 .1905 460 ---- ---- ---- ---- .1725 -.0100 .1825 465 ---- ---- ---- ---- .1655 -.0100 .1755 470 ---- ---- ---- ---- .1590 -.0095 .1685 475 ---- ---- ---- ---- .1525 -.0095 .1620 480 ---- ---- ---- ---- .1465 -.0090 .1555 485 ---- ---- ---- ---- .1405 -.0090 .1495 490 ---- ---- ---- ---- .1350 -.0085 .1435 495 ---- ---- ---- ---- .1295 -.0085 .1380 500 ---- ---- ---- ---- .1245 -.0080 .1325 505 ---- ---- ---- ---- .1195 -.0080 .1275 510 ---- ---- ---- ---- .1150 -.0075 .1225 515 ---- ---- ---- ---- .1105 -.0070 .1175 520 ---- ---- ---- ---- .1060 -.0070 .1130 525 ---- ---- ---- ---- .1020 -.0065 .1085 530 ---- ---- ---- ---- .0980 -.0065 .1045 535 ---- ---- ---- ---- .0940 -.0065 .1005 540 ---- ---- ---- ---- .0905 -.0065 .0970 545 ---- ---- ---- ---- .0870 -.0060 .0930 550 ---- ---- ---- ---- .0840 -.0055 .0895 555 ---- ---- ---- ---- .0805 -.0060 .0865 575 ---- ---- ---- ---- .0690 -.0050 .0740 600 ---- ---- ---- ---- .0575 -.0045 .0620 625 ---- ---- ---- ---- .0480 -.0035 .0515 650 ---- ---- ---- ---- .0400 -.0035 .0435 675 ---- ---- ---- ---- .0340 -.0025 .0365 700 ---- ---- ---- ---- .0285 -.0025 .0310 725 ---- ---- ---- ---- .0245 -.0020 .0265 750 ---- ---- ---- ---- .0210 -.0015 .0225 775 ---- ---- ---- ---- .0180 -.0015 .0195 800 ---- ---- ---- ---- .0155 -.0015 .0170 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.1395 -.0350 3.1745 050 ---- ---- ---- ---- 2.8895 -.0350 2.9245 075 ---- ---- ---- ---- 2.6395 -.0350 2.6745 100 ---- ---- ---- ---- 2.3895 -.0350 2.4245 125 ---- ---- ---- ---- 2.1395 -.0350 2.1745 150 ---- ---- ---- ---- 1.8895 -.0350 1.9245 175 ---- ---- ---- ---- 1.6400 -.0350 1.6750 200 ---- ---- ---- ---- 1.4085 -.0325 1.4410 225 ---- ---- ---- ---- 1.1995 -.0300 1.2295 230 ---- ---- ---- ---- 1.1600 -.0300 1.1900 235 ---- ---- ---- ---- 1.1215 -.0295 1.1510 240 ---- ---- ---- ---- 1.0835 -.0290 1.1125 245 ---- ---- ---- ---- 1.0465 -.0290 1.0755 250 ---- ---- ---- ---- 1.0105 -.0285 1.0390 255 ---- ---- ---- ---- .9750 -.0280 1.0030 260 ---- ---- ---- ---- .9405 -.0275 .9680 265 ---- ---- ---- ---- .9070 -.0270 .9340 270 ---- ---- ---- ---- .8740 -.0265 .9005 275 ---- ---- ---- ---- .8420 -.0260 .8680 280 ---- ---- ---- ---- .8105 -.0255 .8360 285 ---- ---- ---- ---- .7795 -.0255 .8050 290 ---- ---- ---- ---- .7500 -.0245 .7745 295 ---- ---- ---- ---- .7210 -.0245 .7455 300 ---- ---- ---- ---- .6925 -.0240 .7165 305 ---- ---- ---- ---- .6655 -.0235 .6890 310 ---- ---- ---- ---- .6390 -.0225 .6615 315 ---- ---- ---- ---- .6130 -.0225 .6355 320 ---- ---- ---- ---- .5880 -.0220 .6100 325 ---- ---- ---- ---- .5640 -.0215 .5855 330 ---- ---- ---- ---- .5410 -.0210 .5620 335 ---- ---- ---- ---- .5190 -.0205 .5395 340 ---- ---- ---- ---- .4975 -.0200 .5175 345 ---- ---- ---- ---- .4765 -.0200 .4965 350 ---- ---- ---- ---- .4570 -.0190 .4760 355 ---- ---- ---- ---- .4380 -.0185 .4565 360 ---- ---- ---- ---- .4200 -.0180 .4380 365 ---- ---- ---- ---- .4025 -.0175 .4200 370 ---- ---- ---- ---- .3855 -.0175 .4030 375 ---- ---- ---- ---- .3695 -.0170 .3865 380 ---- ---- ---- ---- .3545 -.0165 .3710 385 ---- ---- ---- ---- .3400 -.0160 .3560 390 ---- ---- ---- ---- .3260 -.0155 .3415 395 ---- ---- ---- ---- .3125 -.0150 .3275 400 ---- ---- ---- ---- .2995 -.0150 .3145 405 ---- ---- ---- ---- .2875 -.0145 .3020 410 ---- ---- ---- ---- .2760 -.0140 .2900 415 ---- ---- ---- ---- .2650 -.0135 .2785 420 ---- ---- ---- ---- .2540 -.0135 .2675 425 ---- ---- ---- ---- .2440 -.0130 .2570 430 ---- ---- ---- ---- .2345 -.0120 .2465 435 ---- ---- ---- ---- .2250 -.0120 .2370 440 ---- ---- ---- ---- .2160 -.0120 .2280 445 ---- ---- ---- ---- .2075 -.0115 .2190 450 ---- ---- ---- ---- .1995 -.0110 .2105 455 ---- ---- ---- ---- .1920 -.0105 .2025 460 ---- ---- ---- ---- .1845 -.0105 .1950 465 ---- ---- ---- ---- .1770 -.0105 .1875 470 ---- ---- ---- ---- .1705 -.0095 .1800 475 ---- ---- ---- ---- .1640 -.0095 .1735 480 ---- ---- ---- ---- .1575 -.0095 .1670 500 ---- ---- ---- ---- .1350 -.0080 .1430 525 ---- ---- ---- ---- .1115 -.0070 .1185 550 ---- ---- ---- ---- .0925 -.0060 .0985 575 ---- ---- ---- ---- .0770 -.0055 .0825 600 ---- ---- ---- ---- .0645 -.0045 .0690 625 ---- ---- ---- ---- .0545 -.0040 .0585 650 ---- ---- ---- ---- .0460 -.0035 .0495 675 ---- ---- ---- ---- .0390 -.0030 .0420 700 ---- ---- ---- ---- .0335 -.0025 .0360 725 ---- ---- ---- ---- .0285 -.0025 .0310 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.1380 -.0345 3.1725 050 ---- ---- ---- ---- 2.8880 -.0345 2.9225 075 ---- ---- ---- ---- 2.6380 -.0345 2.6725 100 ---- ---- ---- ---- 2.3880 -.0345 2.4225 125 ---- ---- ---- ---- 2.1380 -.0345 2.1725 150 ---- ---- ---- ---- 1.8880 -.0345 1.9225 175 ---- ---- ---- ---- 1.6395 -.0335 1.6730 200 ---- ---- ---- ---- 1.4105 -.0315 1.4420 225 ---- ---- ---- ---- 1.2040 -.0295 1.2335 230 ---- ---- ---- ---- 1.1650 -.0290 1.1940 235 ---- ---- ---- ---- 1.1270 -.0285 1.1555 240 ---- ---- ---- ---- 1.0895 -.0285 1.1180 245 ---- ---- ---- ---- 1.0530 -.0280 1.0810 250 ---- ---- ---- ---- 1.0175 -.0275 1.0450 255 ---- ---- ---- ---- .9825 -.0275 1.0100 260 ---- ---- ---- ---- .9485 -.0270 .9755 265 ---- ---- ---- ---- .9155 -.0260 .9415 270 ---- ---- ---- ---- .8825 -.0260 .9085 275 ---- ---- ---- ---- .8510 -.0255 .8765 280 ---- ---- ---- ---- .8200 -.0250 .8450 285 ---- ---- ---- ---- .7895 -.0250 .8145 290 ---- ---- ---- ---- .7605 -.0240 .7845 295 ---- ---- ---- ---- .7315 -.0240 .7555 300 ---- ---- ---- ---- .7035 -.0235 .7270 305 ---- ---- ---- ---- .6765 -.0230 .6995 310 ---- ---- ---- ---- .6505 -.0225 .6730 315 ---- ---- ---- ---- .6250 -.0220 .6470 320 ---- ---- ---- ---- .6000 -.0220 .6220 325 ---- ---- ---- ---- .5765 -.0210 .5975 330 ---- ---- ---- ---- .5535 -.0205 .5740 335 ---- ---- ---- ---- .5315 -.0200 .5515 340 ---- ---- ---- ---- .5100 -.0195 .5295 345 ---- ---- ---- ---- .4895 -.0190 .5085 350 ---- ---- ---- ---- .4695 -.0190 .4885 355 ---- ---- ---- ---- .4510 -.0180 .4690 360 ---- ---- ---- ---- .4325 -.0180 .4505 365 ---- ---- ---- ---- .4150 -.0175 .4325 370 ---- ---- ---- ---- .3985 -.0170 .4155 375 ---- ---- ---- ---- .3825 -.0165 .3990 380 ---- ---- ---- ---- .3670 -.0165 .3835 385 ---- ---- ---- ---- .3525 -.0155 .3680 390 ---- ---- ---- ---- .3385 -.0155 .3540 395 ---- ---- ---- ---- .3250 -.0150 .3400 400 ---- ---- ---- ---- .3120 -.0145 .3265 405 ---- ---- ---- ---- .2995 -.0145 .3140 410 ---- ---- ---- ---- .2880 -.0140 .3020 415 ---- ---- ---- ---- .2765 -.0135 .2900 420 ---- ---- ---- ---- .2660 -.0130 .2790 425 ---- ---- ---- ---- .2555 -.0130 .2685 430 ---- ---- ---- ---- .2460 -.0120 .2580 435 ---- ---- ---- ---- .2365 -.0120 .2485 440 ---- ---- ---- ---- .2275 -.0115 .2390 445 ---- ---- ---- ---- .2190 -.0110 .2300 450 ---- ---- ---- ---- .2105 -.0110 .2215 455 ---- ---- ---- ---- .2025 -.0110 .2135 460 ---- ---- ---- ---- .1950 -.0105 .2055 465 ---- ---- ---- ---- .1880 -.0100 .1980 470 ---- ---- ---- ---- .1810 -.0100 .1910 475 ---- ---- ---- ---- .1740 -.0100 .1840 500 ---- ---- ---- ---- .1445 -.0085 .1530 525 ---- ---- ---- ---- .1205 -.0075 .1280 550 ---- ---- ---- ---- .1010 -.0060 .1070 575 ---- ---- ---- ---- .0845 -.0060 .0905 600 ---- ---- ---- ---- .0715 -.0050 .0765 625 ---- ---- ---- ---- .0605 -.0045 .0650 650 ---- ---- ---- ---- .0515 -.0040 .0555 675 ---- ---- ---- ---- .0445 -.0030 .0475 700 ---- ---- ---- ---- .0380 -.0030 .0410 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.1380 -.0345 3.1725 050 ---- ---- ---- ---- 2.8880 -.0345 2.9225 075 ---- ---- ---- ---- 2.6380 -.0345 2.6725 100 ---- ---- ---- ---- 2.3880 -.0345 2.4225 125 ---- ---- ---- ---- 2.1380 -.0345 2.1725 150 ---- ---- ---- ---- 1.8880 -.0345 1.9225 175 ---- ---- ---- ---- 1.6400 -.0340 1.6740 200 ---- ---- ---- ---- 1.4135 -.0310 1.4445 225 ---- ---- ---- ---- 1.2085 -.0295 1.2380 230 ---- ---- ---- ---- 1.1700 -.0290 1.1990 235 ---- ---- ---- ---- 1.1325 -.0285 1.1610 240 ---- ---- ---- ---- 1.0955 -.0285 1.1240 245 ---- ---- ---- ---- 1.0595 -.0280 1.0875 250 ---- ---- ---- ---- 1.0245 -.0275 1.0520 255 ---- ---- ---- ---- .9900 -.0270 1.0170 260 ---- ---- ---- ---- .9560 -.0265 .9825 265 ---- ---- ---- ---- .9230 -.0265 .9495 270 ---- ---- ---- ---- .8910 -.0255 .9165 275 ---- ---- ---- ---- .8595 -.0255 .8850 280 ---- ---- ---- ---- .8290 -.0245 .8535 285 ---- ---- ---- ---- .7990 -.0245 .8235 290 ---- ---- ---- ---- .7695 -.0245 .7940 295 ---- ---- ---- ---- .7410 -.0240 .7650 300 ---- ---- ---- ---- .7135 -.0235 .7370 305 ---- ---- ---- ---- .6865 -.0230 .7095 310 ---- ---- ---- ---- .6605 -.0225 .6830 315 ---- ---- ---- ---- .6355 -.0220 .6575 320 ---- ---- ---- ---- .6110 -.0215 .6325 325 ---- ---- ---- ---- .5870 -.0210 .6080 330 ---- ---- ---- ---- .5645 -.0205 .5850 335 ---- ---- ---- ---- .5425 -.0200 .5625 340 ---- ---- ---- ---- .5210 -.0195 .5405 345 ---- ---- ---- ---- .5005 -.0195 .5200 350 ---- ---- ---- ---- .4810 -.0185 .4995 355 ---- ---- ---- ---- .4620 -.0185 .4805 360 ---- ---- ---- ---- .4440 -.0180 .4620 365 ---- ---- ---- ---- .4265 -.0175 .4440 370 ---- ---- ---- ---- .4095 -.0175 .4270 375 ---- ---- ---- ---- .3935 -.0170 .4105 380 ---- ---- ---- ---- .3785 -.0160 .3945 385 ---- ---- ---- ---- .3635 -.0160 .3795 390 ---- ---- ---- ---- .3495 -.0155 .3650 395 ---- ---- ---- ---- .3360 -.0150 .3510 400 ---- ---- ---- ---- .3230 -.0145 .3375 405 ---- ---- ---- ---- .3105 -.0145 .3250 410 ---- ---- ---- ---- .2985 -.0140 .3125 415 ---- ---- ---- ---- .2875 -.0135 .3010 420 ---- ---- ---- ---- .2765 -.0130 .2895 425 ---- ---- ---- ---- .2660 -.0130 .2790 430 ---- ---- ---- ---- .2560 -.0125 .2685 435 ---- ---- ---- ---- .2465 -.0125 .2590 440 ---- ---- ---- ---- .2375 -.0120 .2495 445 ---- ---- ---- ---- .2290 -.0115 .2405 450 ---- ---- ---- ---- .2205 -.0110 .2315 455 ---- ---- ---- ---- .2125 -.0110 .2235 460 ---- ---- ---- ---- .2045 -.0110 .2155 465 ---- ---- ---- ---- .1975 -.0100 .2075 470 ---- ---- ---- ---- .1905 -.0100 .2005 475 ---- ---- ---- ---- .1835 -.0100 .1935 500 ---- ---- ---- ---- .1535 -.0085 .1620 525 ---- ---- ---- ---- .1285 -.0075 .1360 550 ---- ---- ---- ---- .1085 -.0065 .1150 575 ---- ---- ---- ---- .0915 -.0060 .0975 600 ---- ---- ---- ---- .0780 -.0050 .0830 625 ---- ---- ---- ---- .0665 -.0045 .0710 650 ---- ---- ---- ---- .0570 -.0040 .0610 675 ---- ---- ---- ---- .0490 -.0035 .0525 700 ---- ---- ---- ---- .0425 -.0030 .0455 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.1330 -.0345 3.1675 050 ---- ---- ---- ---- 2.8830 -.0345 2.9175 075 ---- ---- ---- ---- 2.6330 -.0345 2.6675 100 ---- ---- ---- ---- 2.3830 -.0345 2.4175 125 ---- ---- ---- ---- 2.1330 -.0345 2.1675 150 ---- ---- ---- ---- 1.8830 -.0345 1.9175 175 ---- ---- ---- ---- 1.6355 -.0335 1.6690 200 ---- ---- ---- ---- 1.4105 -.0310 1.4415 225 ---- ---- ---- ---- 1.2080 -.0290 1.2370 230 ---- ---- ---- ---- 1.1700 -.0285 1.1985 235 ---- ---- ---- ---- 1.1325 -.0285 1.1610 240 ---- ---- ---- ---- 1.0965 -.0280 1.1245 245 ---- ---- ---- ---- 1.0605 -.0280 1.0885 250 ---- ---- ---- ---- 1.0260 -.0270 1.0530 255 ---- ---- ---- ---- .9920 -.0265 1.0185 260 ---- ---- ---- ---- .9585 -.0265 .9850 265 ---- ---- ---- ---- .9260 -.0260 .9520 270 ---- ---- ---- ---- .8945 -.0255 .9200 275 ---- ---- ---- ---- .8635 -.0250 .8885 280 ---- ---- ---- ---- .8330 -.0250 .8580 285 ---- ---- ---- ---- .8035 -.0245 .8280 290 ---- ---- ---- ---- .7750 -.0235 .7985 295 ---- ---- ---- ---- .7470 -.0235 .7705 300 ---- ---- ---- ---- .7195 -.0230 .7425 305 ---- ---- ---- ---- .6930 -.0230 .7160 310 ---- ---- ---- ---- .6675 -.0220 .6895 315 ---- ---- ---- ---- .6425 -.0220 .6645 320 ---- ---- ---- ---- .6185 -.0215 .6400 325 ---- ---- ---- ---- .5955 -.0205 .6160 330 ---- ---- ---- ---- .5725 -.0205 .5930 335 ---- ---- ---- ---- .5510 -.0200 .5710 340 ---- ---- ---- ---- .5300 -.0195 .5495 345 ---- ---- ---- ---- .5100 -.0190 .5290 350 ---- ---- ---- ---- .4905 -.0185 .5090 355 ---- ---- ---- ---- .4720 -.0180 .4900 360 ---- ---- ---- ---- .4540 -.0175 .4715 365 ---- ---- ---- ---- .4365 -.0175 .4540 370 ---- ---- ---- ---- .4200 -.0170 .4370 375 ---- ---- ---- ---- .4040 -.0165 .4205 380 ---- ---- ---- ---- .3885 -.0165 .4050 385 ---- ---- ---- ---- .3740 -.0160 .3900 390 ---- ---- ---- ---- .3600 -.0155 .3755 395 ---- ---- ---- ---- .3465 -.0150 .3615 400 ---- ---- ---- ---- .3335 -.0150 .3485 405 ---- ---- ---- ---- .3210 -.0145 .3355 410 ---- ---- ---- ---- .3090 -.0145 .3235 415 ---- ---- ---- ---- .2980 -.0135 .3115 420 ---- ---- ---- ---- .2870 -.0130 .3000 425 ---- ---- ---- ---- .2765 -.0130 .2895 430 ---- ---- ---- ---- .2665 -.0125 .2790 435 ---- ---- ---- ---- .2570 -.0120 .2690 440 ---- ---- ---- ---- .2475 -.0120 .2595 445 ---- ---- ---- ---- .2385 -.0120 .2505 450 ---- ---- ---- ---- .2300 -.0115 .2415 475 ---- ---- ---- ---- .1925 -.0100 .2025 500 ---- ---- ---- ---- .1615 -.0090 .1705 525 ---- ---- ---- ---- .1360 -.0080 .1440 550 ---- ---- ---- ---- .1150 -.0070 .1220 575 ---- ---- ---- ---- .0975 -.0060 .1035 600 ---- ---- ---- ---- .0830 -.0055 .0885 625 ---- ---- ---- ---- .0710 -.0045 .0755 650 ---- ---- ---- ---- .0610 -.0040 .0650 675 ---- ---- ---- ---- .0525 -.0040 .0565 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1135 936 49150 HX NOV22 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 8 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 34 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 1 230 ---- ---- ---- ---- .0005 UNCH .0005 2 235 ---- ---- ---- ---- .0005 UNCH .0005 2 240 ---- ---- ---- ---- .0005 UNCH .0005 4 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 12 255 ---- ---- ---- ---- .0005 UNCH .0005 32 260 ---- ---- ---- ---- .0005 UNCH .0005 1 265 ---- ---- ---- ---- .0005 UNCH .0005 21 270 ---- ---- ---- ---- .0005 UNCH .0005 6 104 275 ---- ---- ---- ---- .0005 UNCH .0005 79 280 ---- ---- ---- ---- .0005 UNCH .0005 38 285 ---- ---- ---- ---- .0005 UNCH .0005 23 290 ---- ---- ---- ---- .0005 UNCH .0005 1 79 295 ---- ---- ---- ---- .0005 UNCH .0005 1 146 300 ---- ---- ---- ---- .0005 UNCH .0005 4 1240 305 ---- ---- ---- ---- .0005 UNCH .0005 72 307 ---- ---- ---- ---- .0005 UNCH .0005 46 308 ---- ---- ---- ---- .0005 UNCH .0005 3 28 309 ---- ---- ---- ---- .0005 UNCH .0005 20 310 ---- ---- ---- ---- .0005 UNCH .0005 1 620 311 ---- ---- ---- ---- .0005 UNCH .0005 48 312 ---- ---- ---- ---- .0005 UNCH .0005 45 313 ---- ---- ---- ---- .0010 UNCH .0010 40 314 ---- ---- ---- ---- .0010 UNCH .0010 161 315 ---- ---- ---- ---- .0010 UNCH .0010 18 490 316 ---- ---- ---- ---- .0010 UNCH .0010 84 317 .0015 .0015 .0015 .0015 .0010 UNCH 14 .0010 2 87 318 ---- ---- ---- ---- .0015 UNCH .0015 57 319 ---- ---- ---- ---- .0015 UNCH .0015 26 320 ---- ---- ---- ---- .0015 UNCH 1 .0015 355 321 ---- ---- .0015A .0015A .0020 UNCH .0020 10 58 322 ---- ---- ---- ---- .0020 UNCH .0020 103 323 .0025 .0025 .0020A .0025 .0025 UNCH 1 .0025 2 56 324 ---- ---- .0020A .0020A .0025 UNCH .0025 43 325 ---- ---- .0025A .0025A .0030 UNCH .0030 104 220 326 ---- .0035B .0025A .0025A .0035 +.0005 .0030 19 327 .0050 .0050 .0030A .0035A .0040 +.0005 5 .0035 7 215 328 .0045 .0055B .0035A .0040A .0045 +.0005 10 .0040 200 220 329 ---- .0060B .0035A .0035A .0050 +.0005 .0045 60 330 ---- .0070B .0040A .0040A .0055 +.0005 .0050 13 315 331 ---- .0085B .0045A .0045A .0065 +.0005 .0060 29 332 .0055 .0095B .0050A .0095B .0075 +.0010 5 .0065 846 333 .0080 .0115 .0055A .0080 .0085 +.0010 38 .0075 207 334 ---- .0125B .0065A .0065A .0100 +.0015 .0085 141 335 .0155 .0155 .0070A .0110A .0115 +.0020 30 .0095 31 366 336 .0190 .0190 .0075A .0170B .0135 +.0025 24 .0110 25 337 ---- .0215B .0085A .0085A .0155 +.0030 50 .0125 227 338 ---- .0245B .0095A .0095A .0180 +.0035 .0145 14 339 ---- .0280B .0110A .0110A .0210 +.0045 .0165 61 340 .0215 .0320B .0125A .0245B .0240 +.0050 24 .0190 48 370 341 .0365 .0365 .0160A .0240A .0280 +.0065 6 .0215 260 342 .0285 .0410B .0190A .0330B .0320 +.0075 31 .0245 38 343 .0315 .0440B .0210A .0440B .0365 +.0090 7 .0275 8 65 344 ---- .0495B .0225A .0225A .0415 +.0100 8 .0315 4 28 345 .0410 .0555B .0250A .0555B .0475 +.0120 10 .0355 363 346 ---- .0615B .0280A .0280A .0535 +.0135 .0400 14 347 ---- .0680B .0315A .0315A .0595 +.0150 .0445 1 20 348 ---- .0750B .0355A .0355A .0665 +.0165 .0500 26 349 ---- .0825B .0425A .0425A .0745 +.0190 .0555 6 350 .0520 .0900B .0470A .0900B .0825 +.0215 2 .0610 2 1117 351 ---- .0930B .0520A .0520A .0905 +.0230 .0675 34 352 ---- .1015B .0570A .0570A .0985 +.0245 .0740 39 353 ---- .1095B .0630A .0630A .1070 +.0265 .0805 16 354 ---- .1095B .0690A .0690A .1155 +.0275 .0880 8 355 ---- .1125B .0820A .0820A .1250 +.0300 .0950 25 356 ---- .1130B .0875A .0875A .1340 +.0310 .1030 26 357 ---- .1140B .0950A .0950A .1435 +.0330 .1105 19 358 ---- ---- .1015A .1015A .1530 +.0340 .1190 4 359 ---- ---- .1100A .1100A .1625 +.0355 .1270 8 360 ---- .1780B .1185A .1185A .1720 +.0365 90 .1355 114 361 ---- ---- .1265A .1265A .1815 +.0370 .1445 19 362 ---- ---- .1355A .1355A .1915 +.0380 .1535 4 363 ---- ---- ---- ---- .2015 +.0390 .1625 4 364 ---- ---- ---- ---- .2110 +.0395 .1715 365 ---- ---- ---- ---- .2210 +.0405 .1805 4 366 ---- ---- ---- ---- .2310 +.0410 .1900 10 367 ---- ---- ---- ---- .2405 +.0410 .1995 10 368 ---- ---- ---- ---- .2505 +.0415 .2090 369 ---- ---- ---- ---- .2605 +.0420 .2185 370 ---- .2735B ---- .2735B .2705 +.0425 .2280 100 371 ---- ---- ---- ---- .2805 +.0430 .2375 372 ---- ---- ---- ---- .2905 +.0430 .2475 373 ---- ---- ---- ---- .3005 +.0435 .2570 1 374 ---- ---- ---- ---- .3105 +.0435 .2670 375 ---- ---- ---- ---- .3205 +.0435 .2770 376 ---- ---- ---- ---- .3300 +.0435 .2865 377 ---- ---- ---- ---- .3400 +.0435 .2965 378 ---- ---- ---- ---- .3500 +.0435 .3065 379 ---- ---- ---- ---- .3600 +.0440 .3160 380 ---- ---- ---- ---- .3700 +.0440 .3260 31 381 ---- ---- ---- ---- .3800 +.0440 .3360 1 382 ---- ---- ---- ---- .3900 +.0440 .3460 10 383 ---- ---- ---- ---- .4000 +.0440 .3560 384 ---- ---- ---- ---- .4100 +.0440 .3660 385 ---- ---- ---- ---- .4200 +.0440 .3760 1 386 ---- ---- ---- ---- .4300 +.0440 .3860 387 ---- ---- ---- ---- .4400 +.0440 .3960 388 ---- ---- ---- ---- .4500 +.0440 .4060 389 ---- ---- ---- ---- .4600 +.0440 .4160 390 ---- ---- ---- ---- .4700 +.0440 .4260 391 ---- ---- ---- ---- .4800 +.0440 .4360 392 ---- ---- ---- ---- .4900 +.0440 .4460 395 ---- ---- ---- ---- .5200 +.0440 .4760 48 400 ---- ---- ---- ---- .5700 +.0440 .5260 17 405 ---- ---- ---- ---- .6200 +.0440 .5760 410 ---- ---- ---- ---- .6700 +.0440 .6260 415 ---- ---- ---- ---- .7200 +.0440 .6760 420 ---- ---- ---- ---- .7700 +.0440 .7260 425 ---- ---- ---- ---- .8200 +.0440 .7760 430 ---- ---- ---- ---- .8700 +.0440 .8260 8 435 ---- ---- ---- ---- .9200 +.0440 .8760 440 ---- ---- ---- ---- .9700 +.0440 .9260 445 ---- ---- ---- ---- 1.0200 +.0440 .9760 1 450 ---- ---- ---- ---- 1.0700 +.0440 1.0260 2 455 ---- ---- ---- ---- 1.1200 +.0440 1.0760 460 ---- ---- ---- ---- 1.1700 +.0440 1.1260 465 ---- ---- ---- ---- 1.2200 +.0440 1.1760 470 ---- ---- ---- ---- 1.2700 +.0440 1.2260 475 ---- ---- ---- ---- 1.3200 +.0445 1.2755 480 ---- ---- ---- ---- 1.3700 +.0445 1.3255 485 ---- ---- ---- ---- 1.4200 +.0445 1.3755 490 ---- ---- ---- ---- 1.4700 +.0445 1.4255 495 ---- ---- ---- ---- 1.5200 +.0445 1.4755 500 ---- ---- ---- ---- 1.5700 +.0445 1.5255 1 505 ---- ---- ---- ---- 1.6200 +.0445 1.5755 510 ---- ---- ---- ---- 1.6700 +.0445 1.6255 515 ---- ---- ---- ---- 1.7200 +.0445 1.6755 520 ---- ---- ---- ---- 1.7700 +.0445 1.7255 525 ---- ---- ---- ---- 1.8200 +.0445 1.7755 530 ---- ---- ---- ---- 1.8700 +.0445 1.8255 535 ---- ---- ---- ---- 1.9200 +.0445 1.8755 540 ---- ---- ---- ---- 1.9700 +.0445 1.9255 545 ---- ---- ---- ---- 2.0200 +.0445 1.9755 550 ---- ---- ---- ---- 2.0700 +.0445 2.0255 555 ---- ---- ---- ---- 2.1200 +.0445 2.0755 560 ---- ---- ---- ---- 2.1700 +.0445 2.1255 565 ---- ---- ---- ---- 2.2200 +.0445 2.1755 570 ---- ---- ---- ---- 2.2700 +.0445 2.2255 575 ---- ---- ---- ---- 2.3200 +.0445 2.2755 580 ---- ---- ---- ---- 2.3700 +.0445 2.3255 585 ---- ---- ---- ---- 2.4200 +.0445 2.3755 600 ---- ---- ---- ---- 2.5700 +.0445 2.5255 625 ---- ---- ---- ---- 2.8200 +.0445 2.7755 650 ---- ---- ---- ---- 3.0700 +.0445 3.0255 675 ---- ---- ---- ---- 3.3200 +.0445 3.2755 700 ---- ---- ---- ---- 3.5700 +.0445 3.5255 725 ---- ---- ---- ---- 3.8200 +.0445 3.7755 750 ---- ---- ---- ---- 4.0700 +.0445 4.0255 775 ---- ---- ---- ---- 4.3200 +.0445 4.2755 800 ---- ---- ---- ---- 4.5700 +.0445 4.5255 825 ---- ---- ---- ---- 4.8200 +.0445 4.7755 HX DEC22 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 2 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 1 200 ---- ---- ---- ---- .0005 UNCH .0005 17 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 25 230 ---- ---- ---- ---- .0005 UNCH .0005 15 235 .0005 .0005 .0005 .0005 .0005 -.0005 2 .0010 106 240 ---- ---- ---- ---- .0005 -.0005 .0010 5 245 ---- ---- ---- ---- .0005 -.0010 .0015 8 250 ---- ---- ---- ---- .0010 -.0005 .0015 1256 255 ---- ---- ---- ---- .0010 -.0010 .0020 260 ---- ---- ---- ---- .0015 -.0005 .0020 6 265 ---- ---- ---- ---- .0020 -.0005 .0025 4 270 ---- ---- ---- ---- .0025 -.0005 .0030 58 275 .0030 .0030 .0030 .0030 .0030 -.0010 3 .0040 2 1684 280 ---- ---- ---- ---- .0040 -.0005 2 .0045 1 678 285 ---- ---- ---- ---- .0055 UNCH .0055 1 21 290 .0060 .0060 .0060 .0070B .0070 UNCH 1006 .0070 2 58 295 ---- .0095B .0085A .0085A .0095 +.0005 .0090 2 202 300 ---- .0130B .0105A .0105A .0125 +.0010 1000 .0115 67 1137 305 .0180 .0180 .0135A .0160A .0170 +.0025 3 .0145 2109 308 ---- .0205B .0155A .0155A .0205 +.0035 .0170 38 309 ---- .0215B .0165A .0165A .0215 +.0035 .0180 1 310 .0235 .0235 .0170A .0210A .0230 +.0040 1 .0190 102 817 311 ---- .0240B .0180A .0180A .0245 +.0045 .0200 2 312 ---- .0255B .0190A .0190A .0260 +.0050 .0210 313 ---- .0270B .0200A .0200A .0275 +.0050 .0225 10 314 ---- .0285B .0210A .0210A .0290 +.0055 .0235 10 315 ---- .0305B .0225A .0225A .0305 +.0055 .0250 2 196 316 ---- .0320B .0235A .0235A .0320 +.0055 .0265 1 25 317 .0315 .0340B .0250A .0340B .0340 +.0060 10 .0280 7 318 ---- .0360B .0260A .0260A .0355 +.0060 .0295 1 32 319 ---- .0380B .0275A .0275A .0375 +.0065 .0310 50 320 .0390 .0400B .0290A .0395B .0395 +.0070 2 .0325 177 2397 321 .0415 .0425B .0305A .0400A .0415 +.0070 6 .0345 10 49 322 ---- .0445B .0320A .0320A .0440 +.0075 .0365 38 323 .0460 .0470B .0340A .0445A .0465 +.0080 6 .0385 46 324 ---- .0495B .0355A .0355A .0490 +.0085 1 .0405 33 325 ---- .0520B .0375A .0375A .0515 +.0090 .0425 2 425 326 ---- .0550B .0395A .0395A .0545 +.0095 .0450 23 327 ---- .0580B .0420A .0420A .0570 +.0095 .0475 15 328 ---- .0610B .0440A .0440A .0600 +.0100 .0500 329 ---- .0640B .0465A .0465A .0630 +.0105 .0525 1 330 ---- .0670B .0485A .0485A .0660 +.0105 1 .0555 110 853 331 ---- .0705B .0515A .0515A .0690 +.0110 .0580 50 332 ---- .0740B .0540A .0540A .0725 +.0115 .0610 1 21 333 ---- .0775B .0565A .0565A .0760 +.0120 .0640 55 334 ---- .0815B .0595A .0595A .0795 +.0120 .0675 20 335 ---- .0855B .0625A .0625A .0835 +.0130 .0705 102 478 336 ---- .0895B .0655A .0655A .0875 +.0135 .0740 1 1 337 ---- .0935B .0690A .0690A .0915 +.0140 .0775 36 338 ---- .0980B .0720A .0720A .0960 +.0145 .0815 24 339 ---- .1025B .0755A .0755A .1005 +.0155 .0850 4 50 340 ---- .1070B .0795A .0795A .1050 +.0160 .0890 13 1498 341 ---- .1115B .0830A .0830A .1095 +.0165 .0930 4 33 342 ---- .1165B .0870A .0870A .1145 +.0170 .0975 2 1 343 .1210 .1215B .0910A .1150A .1195 +.0180 1 .1015 22 344 ---- .1270B .0955A .0955A .1245 +.0185 .1060 15 345 ---- .1320B .0995A .0995A .1295 +.0185 .1110 271 346 ---- .1375B .1045A .1045A .1350 +.0195 .1155 10 347 ---- .1435B .1095A .1095A .1400 +.0195 .1205 35 348 ---- .1490B .1150A .1150A .1460 +.0200 .1260 32 349 .1395 .1550B .1195A .1545B .1515 +.0205 9 .1310 17 350 .1350 .1610B .1235A .1605B .1575 +.0210 92 .1365 1 653 351 ---- .1675B .1290A .1290A .1640 +.0220 .1420 3 352 ---- .1735B .1340A .1340A .1700 +.0220 .1480 9 353 ---- .1800B .1400A .1400A .1765 +.0225 .1540 354 ---- .1865B .1450A .1450A .1835 +.0240 .1595 10 355 ---- .1935B .1510A .1510A .1900 +.0240 .1660 235 356 ---- .2000B .1565A .1565A .1965 +.0245 .1720 357 ---- .2070B .1625A .1625A .2035 +.0250 .1785 8 358 ---- .2140B .1685A .1685A .2105 +.0260 .1845 17 359 ---- .2215B .1750A .1750A .2175 +.0265 .1910 1 360 ---- .2290B .1810A .1810A .2245 +.0265 .1980 1 65 361 ---- .2360B .1875A .1875A .2315 +.0270 .2045 362 ---- .2435B .1940A .1940A .2390 +.0275 .2115 363 ---- .2510B .2010A .2010A .2465 +.0280 .2185 364 ---- .2590B .2135A .2135A .2545 +.0290 .2255 365 ---- .2665B .2205A .2205A .2625 +.0300 .2325 209 366 ---- .2695B .2285A .2285A .2705 +.0305 .2400 367 ---- .2775B .2355A .2355A .2785 +.0310 .2475 368 ---- .2840B .2420A .2420A .2870 +.0320 .2550 369 ---- .2925B .2490A .2490A .2950 +.0325 .2625 370 ---- .3070B .2565A .2565A .3035 +.0330 .2705 1 10 371 ---- .3090B .2640A .2640A .3120 +.0340 .2780 372 ---- .3170B .2705A .2705A .3200 +.0340 .2860 373 ---- .3275B .2785A .2785A .3285 +.0345 .2940 374 ---- .3360B .2875A .2875A .3370 +.0350 .3020 375 ---- .3445B .2955A .2955A .3455 +.0350 .3105 126 376 ---- .3455B .3025A .3025A .3540 +.0355 .3185 377 ---- .3480B .3105A .3105A .3625 +.0355 .3270 378 ---- .3485B .3195A .3195A .3710 +.0355 .3355 379 ---- .3505B .3270A .3270A .3800 +.0360 .3440 380 ---- .3935B .3350A .3350A .3885 +.0360 .3525 34 381 ---- ---- .3435A .3435A .3975 +.0365 .3610 382 ---- ---- .3530A .3530A .4065 +.0365 .3700 383 ---- ---- .3620A .3620A .4155 +.0370 .3785 384 ---- ---- .3700A .3700A .4245 +.0370 .3875 385 ---- ---- ---- ---- .4335 +.0370 .3965 55 386 ---- ---- ---- ---- .4430 +.0380 .4050 387 ---- ---- ---- ---- .4520 +.0380 .4140 388 ---- ---- ---- ---- .4615 +.0385 .4230 389 ---- ---- ---- ---- .4705 +.0380 .4325 390 ---- .4850B ---- .4850B .4800 +.0385 .4415 86 395 ---- ---- ---- ---- .5275 +.0400 .4875 16 400 ---- .5805B ---- .5805B .5755 +.0410 .5345 21 405 ---- ---- ---- ---- .6240 +.0415 .5825 23 410 ---- ---- ---- ---- .6730 +.0425 .6305 2 415 ---- ---- ---- ---- .7220 +.0430 .6790 420 ---- ---- ---- ---- .7715 +.0435 .7280 1 425 ---- ---- ---- ---- .8210 +.0435 .7775 100 430 ---- ---- ---- ---- .8705 +.0440 .8265 19 435 ---- ---- ---- ---- .9200 +.0440 .8760 20 440 ---- ---- ---- ---- .9700 +.0440 .9260 8 445 ---- ---- ---- ---- 1.0200 +.0445 .9755 137 450 ---- ---- ---- ---- 1.0695 +.0440 1.0255 51 455 ---- ---- ---- ---- 1.1195 +.0440 1.0755 460 ---- ---- ---- ---- 1.1695 +.0440 1.1255 465 ---- ---- ---- ---- 1.2195 +.0440 1.1755 470 ---- ---- ---- ---- 1.2695 +.0440 1.2255 5 475 ---- ---- ---- ---- 1.3195 +.0440 1.2755 480 ---- ---- ---- ---- 1.3695 +.0440 1.3255 485 ---- ---- ---- ---- 1.4195 +.0440 1.3755 490 ---- ---- ---- ---- 1.4695 +.0440 1.4255 495 ---- ---- ---- ---- 1.5195 +.0440 1.4755 500 ---- ---- ---- ---- 1.5695 +.0440 1.5255 505 ---- ---- ---- ---- 1.6195 +.0440 1.5755 510 ---- ---- ---- ---- 1.6695 +.0440 1.6255 515 ---- ---- ---- ---- 1.7195 +.0440 1.6755 520 ---- ---- ---- ---- 1.7695 +.0440 1.7255 525 ---- ---- ---- ---- 1.8195 +.0440 1.7755 530 ---- ---- ---- ---- 1.8695 +.0440 1.8255 535 ---- ---- ---- ---- 1.9195 +.0440 1.8755 540 ---- ---- ---- ---- 1.9695 +.0440 1.9255 545 ---- ---- ---- ---- 2.0195 +.0440 1.9755 550 ---- ---- ---- ---- 2.0695 +.0440 2.0255 555 ---- ---- ---- ---- 2.1195 +.0440 2.0755 560 ---- ---- ---- ---- 2.1695 +.0440 2.1255 565 ---- ---- ---- ---- 2.2195 +.0440 2.1755 570 ---- ---- ---- ---- 2.2695 +.0440 2.2255 575 ---- ---- ---- ---- 2.3195 +.0440 2.2755 4 580 ---- ---- ---- ---- 2.3695 +.0440 2.3255 585 ---- ---- ---- ---- 2.4195 +.0440 2.3755 600 ---- ---- ---- ---- 2.5695 +.0440 2.5255 625 ---- ---- ---- ---- 2.8195 +.0440 2.7755 650 ---- ---- ---- ---- 3.0695 +.0440 3.0255 675 ---- ---- ---- ---- 3.3195 +.0440 3.2755 700 ---- ---- ---- ---- 3.5695 +.0440 3.5255 725 ---- ---- ---- ---- 3.8195 +.0440 3.7755 750 ---- ---- ---- ---- 4.0695 +.0440 4.0255 775 ---- ---- ---- ---- 4.3195 +.0440 4.2755 800 ---- ---- ---- ---- 4.5695 +.0440 4.5255 825 ---- ---- ---- ---- 4.8195 +.0440 4.7755 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 ---- ---- ---- ---- .0010 UNCH .0010 8 220 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0030 UNCH .0030 1 230 ---- ---- ---- ---- .0035 UNCH .0035 235 ---- ---- ---- ---- .0040 -.0005 .0045 2 240 ---- ---- ---- ---- .0050 UNCH .0050 25 245 ---- ---- ---- ---- .0060 UNCH .0060 250 .0065 .0065 .0065 .0065 .0070 UNCH 1 .0070 15 255 ---- ---- ---- ---- .0085 +.0005 .0080 1 260 ---- ---- ---- ---- .0100 +.0005 .0095 5 265 ---- ---- ---- ---- .0120 +.0010 .0110 270 ---- ---- ---- ---- .0140 +.0010 1 .0130 3 275 .0145 .0145 .0145 .0145 .0165 +.0010 1 .0155 30 280 ---- .0190B ---- .0190B .0200 +.0015 .0185 3 91 285 ---- .0235B ---- .0235B .0240 +.0020 .0220 1 290 ---- .0290B ---- .0290B .0290 +.0030 4 .0260 585 295 ---- .0355B .0310A .0310A .0350 +.0035 .0315 20 300 ---- .0430B .0370A .0370A .0425 +.0045 3 .0380 63 305 .0500 .0520B .0440A .0505B .0510 +.0055 11 .0455 15 308 ---- .0580B .0490A .0490A .0570 +.0060 .0510 309 ---- .0605B .0505A .0505A .0590 +.0060 .0530 310 ---- .0625B .0525A .0525A .0615 +.0065 .0550 3 311 ---- .0650B .0545A .0545A .0635 +.0065 .0570 312 ---- .0675B .0565A .0565A .0660 +.0070 .0590 313 ---- .0700B .0585A .0585A .0685 +.0070 .0615 314 ---- .0730B .0605A .0605A .0710 +.0075 .0635 315 ---- .0755B .0625A .0625A .0735 +.0075 .0660 2 2 316 ---- .0785B .0645A .0645A .0765 +.0080 .0685 317 ---- .0810B .0670A .0670A .0790 +.0080 .0710 318 ---- .0840B .0695A .0695A .0820 +.0085 .0735 319 ---- .0870B .0715A .0715A .0850 +.0090 .0760 320 ---- .0900B .0740A .0740A .0880 +.0095 .0785 501 321 ---- .0935B .0770A .0770A .0910 +.0095 .0815 322 ---- .0965B .0795A .0795A .0940 +.0095 .0845 323 ---- .1000B .0820A .0820A .0975 +.0100 .0875 324 ---- .1035B .0850A .0850A .1005 +.0100 .0905 325 ---- .1070B .0880A .0880A .1040 +.0105 .0935 6 21 326 ---- .1105B .0910A .0910A .1075 +.0110 .0965 327 ---- .1145B .0940A .0940A .1110 +.0110 .1000 328 ---- .1185B .0970A .0970A .1150 +.0115 .1035 6 329 ---- .1220B .1000A .1000A .1185 +.0115 .1070 330 ---- .1260B .1035A .1035A .1225 +.0120 .1105 252 331 ---- .1305B .1070A .1070A .1265 +.0125 .1140 10 10 332 ---- .1345B .1105A .1105A .1305 +.0125 .1180 333 ---- .1390B .1140A .1140A .1350 +.0135 .1215 334 ---- .1430B .1175A .1175A .1390 +.0135 .1255 6 335 ---- .1475B .1215A .1215A .1435 +.0140 .1295 2 336 ---- .1525B .1255A .1255A .1480 +.0140 .1340 337 ---- .1570B .1295A .1295A .1525 +.0145 .1380 338 ---- .1620B .1335A .1335A .1570 +.0145 .1425 339 ---- .1665B .1375A .1375A .1620 +.0150 .1470 340 ---- .1715B .1415A .1415A .1665 +.0150 .1515 23 341 ---- .1765B .1460A .1460A .1715 +.0155 .1560 342 ---- .1820B .1505A .1505A .1765 +.0160 .1605 5 343 ---- .1870B .1550A .1550A .1820 +.0165 .1655 344 ---- .1925B .1595A .1595A .1870 +.0165 .1705 345 .1740 .1980B .1645A .1980B .1925 +.0170 1 .1755 10 346 ---- .2035B .1695A .1695A .1980 +.0175 .1805 347 ---- .2090B .1745A .1745A .2035 +.0180 .1855 348 ---- .2150B .1795A .1795A .2090 +.0180 .1910 349 ---- .2210B .1845A .1845A .2150 +.0185 .1965 350 ---- .2265B .1905A .1905A .2210 +.0190 .2020 11 405 351 ---- .2325B .1960A .1960A .2270 +.0195 .2075 352 ---- .2385B .2015A .2015A .2330 +.0200 .2130 353 ---- .2450B .2070A .2070A .2390 +.0200 .2190 354 ---- .2515B .2125A .2125A .2450 +.0200 .2250 355 ---- .2580B .2180A .2180A .2515 +.0205 .2310 16 356 ---- .2640B .2240A .2240A .2580 +.0210 .2370 357 ---- .2710B .2300A .2300A .2645 +.0215 .2430 6 358 ---- .2775B .2360A .2360A .2710 +.0220 .2490 359 ---- .2845B .2420A .2420A .2775 +.0220 .2555 360 ---- .2910B .2480A .2480A .2845 +.0225 .2620 19 361 ---- .2980B .2545A .2545A .2915 +.0230 .2685 362 ---- .3050B .2600A .2600A .2980 +.0230 .2750 363 ---- .3125B .2665A .2665A .3050 +.0235 .2815 364 ---- .3195B .2730A .2730A .3125 +.0240 .2885 365 ---- .3270B .2805A .2805A .3195 +.0245 .2950 10 366 ---- .3340B .2870A .2870A .3265 +.0245 .3020 367 ---- .3415B .2940A .2940A .3340 +.0250 .3090 368 ---- .3490B .3035A .3035A .3415 +.0255 .3160 370 ---- .3645B .3185A .3185A .3565 +.0265 .3300 375 ---- .4035B .3545A .3545A .3950 +.0280 .3670 1 380 ---- .4440B .3925A .3925A .4350 +.0290 .4060 1 385 ---- .4815B .4320A .4320A .4765 +.0305 .4460 390 ---- .5295B .4730A .4730A .5195 +.0320 .4875 2 395 ---- .5315B .5150A .5150A .5635 +.0335 .5300 400 ---- .6185B ---- .6185B .6080 +.0340 .5740 405 ---- ---- ---- ---- .6540 +.0350 .6190 410 ---- ---- ---- ---- .7000 +.0355 .6645 415 ---- ---- ---- ---- .7470 +.0365 .7105 420 ---- .8050B ---- .8050B .7945 +.0370 .7575 425 ---- ---- ---- ---- .8425 +.0375 .8050 430 ---- .9015B ---- .9015B .8905 +.0375 .8530 435 ---- ---- ---- ---- .9395 +.0385 .9010 440 ---- .9990B ---- .9990B .9880 +.0380 1 .9500 1 445 ---- ---- ---- ---- 1.0370 +.0385 .9985 450 ---- 1.0975B ---- 1.0975B 1.0860 +.0385 1 1.0475 1 455 ---- ---- ---- ---- 1.1355 +.0390 1.0965 460 ---- ---- ---- ---- 1.1850 +.0390 1.1460 465 ---- ---- ---- ---- 1.2345 +.0395 1.1950 470 ---- ---- ---- ---- 1.2840 +.0395 1.2445 475 ---- ---- ---- ---- 1.3335 +.0390 1.2945 480 ---- ---- ---- ---- 1.3835 +.0395 1.3440 485 ---- ---- ---- ---- 1.4330 +.0390 1.3940 490 ---- ---- ---- ---- 1.4830 +.0395 1.4435 495 ---- ---- ---- ---- 1.5330 +.0395 1.4935 500 ---- ---- ---- ---- 1.5830 +.0395 1.5435 505 ---- ---- ---- ---- 1.6330 +.0395 1.5935 510 ---- ---- ---- ---- 1.6830 +.0395 1.6435 515 ---- ---- ---- ---- 1.7330 +.0395 1.6935 520 ---- ---- ---- ---- 1.7830 +.0395 1.7435 525 ---- ---- ---- ---- 1.8330 +.0395 1.7935 530 ---- ---- ---- ---- 1.8830 +.0395 1.8435 535 ---- ---- ---- ---- 1.9330 +.0395 1.8935 540 ---- ---- ---- ---- 1.9830 +.0395 1.9435 545 ---- ---- ---- ---- 2.0330 +.0395 1.9935 550 ---- ---- ---- ---- 2.0830 +.0395 2.0435 555 ---- ---- ---- ---- 2.1330 +.0395 2.0935 560 ---- ---- ---- ---- 2.1830 +.0395 2.1435 565 ---- ---- ---- ---- 2.2330 +.0395 2.1935 570 ---- ---- ---- ---- 2.2830 +.0395 2.2435 575 ---- ---- ---- ---- 2.3330 +.0395 2.2935 580 ---- ---- ---- ---- 2.3830 +.0395 2.3435 585 ---- ---- ---- ---- 2.4330 +.0395 2.3935 600 ---- ---- ---- ---- 2.5830 +.0395 2.5435 625 ---- ---- ---- ---- 2.8330 +.0395 2.7935 650 ---- ---- ---- ---- 3.0830 +.0395 3.0435 675 ---- ---- ---- ---- 3.3330 +.0395 3.2935 700 ---- ---- ---- ---- 3.5830 +.0395 3.5435 725 ---- ---- ---- ---- 3.8330 +.0395 3.7935 750 ---- ---- ---- ---- 4.0830 +.0395 4.0435 775 ---- ---- ---- ---- 4.3330 +.0395 4.2935 800 ---- ---- ---- ---- 4.5830 +.0395 4.5435 825 ---- ---- ---- ---- 4.8330 +.0395 4.7935 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 ---- ---- ---- ---- .0015 +.0005 .0010 200 ---- ---- ---- ---- .0030 +.0005 .0025 220 ---- ---- ---- ---- .0055 +.0005 .0050 225 ---- ---- ---- ---- .0065 +.0010 .0055 230 ---- ---- ---- ---- .0075 +.0010 .0065 235 ---- ---- ---- ---- .0085 +.0005 .0080 1 240 ---- ---- ---- ---- .0095 +.0005 .0090 245 ---- ---- ---- ---- .0110 +.0005 .0105 250 ---- ---- ---- ---- .0130 +.0005 .0125 1 255 .0140 .0140 .0140 .0140 .0150 +.0005 2 .0145 260 ---- ---- ---- ---- .0175 +.0005 .0170 1 265 ---- .0205B ---- .0205B .0205 +.0005 .0200 270 ---- .0245B ---- .0245B .0245 +.0005 .0240 275 ---- .0295B ---- .0295B .0290 +.0010 .0280 280 ---- .0350B ---- .0350B .0345 +.0015 .0330 5 285 ---- .0415B .0380A .0380A .0405 +.0020 .0385 1 290 ---- .0490B .0440A .0440A .0480 +.0030 .0450 390 295 ---- .0580B .0510A .0510A .0565 +.0035 .0530 53 300 ---- .0680B .0590A .0590A .0665 +.0050 .0615 392 305 ---- .0795B .0685A .0685A .0775 +.0060 .0715 275 310 ---- .0925B .0790A .0790A .0900 +.0070 .0830 11 315 ---- .1070B .0915A .0915A .1045 +.0085 .0960 3 320 ---- .1235B .1050A .1050A .1205 +.0100 .1105 226 325 ---- .1420B .1205A .1205A .1385 +.0120 .1265 116 330 .1460 .1620B .1380A .1615B .1585 +.0135 2 .1450 534 335 ---- .1845B .1570A .1570A .1805 +.0150 .1655 340 ---- .2090B .1785A .1785A .2040 +.0160 .1880 345 ---- .2350B .2015A .2015A .2300 +.0175 .2125 350 ---- .2635B .2270A .2270A .2580 +.0190 .2390 10 10 355 ---- .2935B ---- .2935B .2880 +.0205 .2675 63 360 ---- .3250B ---- .3250B .3195 +.0215 .2980 365 ---- .3590B ---- .3590B .3530 +.0230 .3300 370 ---- .3950B ---- .3950B .3880 +.0240 .3640 2 375 ---- .4320B ---- .4320B .4250 +.0255 .3995 380 ---- .4710B ---- .4710B .4630 +.0265 .4365 1 385 ---- .5095B ---- .5095B .5025 +.0275 .4750 390 ---- .5520B ---- .5520B .5435 +.0285 .5150 2 395 ---- ---- ---- ---- .5850 +.0295 .5555 400 ---- .6375B ---- .6375B .6280 +.0305 .5975 405 ---- ---- ---- ---- .6720 +.0315 .6405 410 ---- ---- ---- ---- .7165 +.0325 .6840 415 ---- ---- ---- ---- .7615 +.0330 .7285 420 ---- .8175B ---- .8175B .8075 +.0340 .7735 425 ---- ---- ---- ---- .8535 +.0345 .8190 430 ---- .9110B ---- .9110B .9005 +.0350 .8655 435 ---- ---- ---- ---- .9475 +.0355 .9120 440 ---- 1.0060B ---- 1.0060B .9955 +.0360 .9595 445 ---- ---- ---- ---- 1.0435 +.0365 1.0070 450 ---- 1.1020B ---- 1.1020B 1.0915 +.0370 1.0545 1 455 ---- ---- ---- ---- 1.1400 +.0370 1.1030 460 ---- ---- ---- ---- 1.1885 +.0375 1.1510 465 ---- ---- ---- ---- 1.2375 +.0380 1.1995 470 ---- 1.2980B ---- 1.2980B 1.2865 +.0380 1.2485 475 ---- ---- ---- ---- 1.3360 +.0385 1.2975 480 ---- 1.3865B ---- 1.3865B 1.3850 +.0385 1.3465 485 ---- ---- ---- ---- 1.4345 +.0385 1.3960 490 ---- ---- ---- ---- 1.4840 +.0390 1.4450 495 ---- ---- ---- ---- 1.5335 +.0390 1.4945 500 ---- ---- ---- ---- 1.5835 +.0395 1.5440 505 ---- ---- ---- ---- 1.6335 +.0395 1.5940 510 ---- ---- ---- ---- 1.6830 +.0395 1.6435 515 ---- ---- ---- ---- 1.7330 +.0395 1.6935 520 ---- ---- ---- ---- 1.7830 +.0395 1.7435 525 ---- ---- ---- ---- 1.8330 +.0395 1.7935 530 ---- ---- ---- ---- 1.8830 +.0395 1.8435 535 ---- ---- ---- ---- 1.9330 +.0395 1.8935 540 ---- ---- ---- ---- 1.9830 +.0395 1.9435 545 ---- ---- ---- ---- 2.0330 +.0395 1.9935 550 ---- ---- ---- ---- 2.0830 +.0395 2.0435 555 ---- ---- ---- ---- 2.1330 +.0395 2.0935 560 ---- ---- ---- ---- 2.1830 +.0395 2.1435 565 ---- ---- ---- ---- 2.2330 +.0395 2.1935 570 ---- ---- ---- ---- 2.2830 +.0395 2.2435 575 ---- ---- ---- ---- 2.3330 +.0395 2.2935 580 ---- ---- ---- ---- 2.3830 +.0395 2.3435 585 ---- ---- ---- ---- 2.4330 +.0395 2.3935 600 ---- ---- ---- ---- 2.5830 +.0395 2.5435 625 ---- ---- ---- ---- 2.8330 +.0395 2.7935 650 ---- ---- ---- ---- 3.0830 +.0395 3.0435 675 ---- ---- ---- ---- 3.3330 +.0395 3.2935 700 ---- ---- ---- ---- 3.5830 +.0395 3.5435 725 ---- ---- ---- ---- 3.8330 +.0395 3.7935 750 ---- ---- ---- ---- 4.0830 +.0395 4.0435 775 ---- ---- ---- ---- 4.3330 +.0395 4.2935 800 ---- ---- ---- ---- 4.5830 +.0395 4.5435 825 ---- ---- ---- ---- 4.8330 +.0395 4.7935 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- .0045B ---- .0045B .0040 UNCH .0040 27 220 ---- ---- ---- ---- .0080 UNCH .0080 225 ---- ---- ---- ---- .0095 UNCH .0095 10 230 ---- ---- ---- ---- .0110 UNCH .0110 1 235 ---- ---- ---- ---- .0130 UNCH .0130 240 ---- ---- ---- ---- .0155 +.0005 .0150 2 245 ---- ---- ---- ---- .0180 +.0005 .0175 2 250 ---- ---- ---- ---- .0210 +.0010 .0200 1652 255 ---- ---- ---- ---- .0240 +.0005 .0235 260 ---- .0275B ---- .0275B .0280 +.0010 .0270 265 ---- .0325B ---- .0325B .0325 +.0015 .0310 270 ---- .0380B ---- .0380B .0380 +.0020 .0360 275 ---- .0440B ---- .0440B .0435 +.0025 .0410 1650 280 ---- .0510B .0470A .0470A .0505 +.0030 .0475 285 ---- .0590B .0535A .0535A .0580 +.0035 .0545 290 .0665 .0680B .0610A .0670B .0670 +.0045 2 .0625 18 295 ---- .0785B .0695A .0695A .0770 +.0055 .0715 13 300 .0845 .0900B .0790A .0885B .0880 +.0065 2 .0815 396 305 ---- .1030B .0900A .0900A .1010 +.0080 .0930 11 310 ---- .1175B .1020A .1020A .1150 +.0090 .1060 29 315 ---- .1335B .1155A .1155A .1305 +.0105 .1200 320 ---- .1510B .1305A .1305A .1480 +.0120 .1360 450 325 ---- .1705B .1475A .1475A .1670 +.0135 .1535 23 330 ---- .1915B .1660A .1660A .1875 +.0145 .1730 10 108 335 .2075 .2140B .1860A .2115B .2100 +.0160 7 .1940 7 340 .2310 .2390B .2080A .2360B .2345 +.0175 6 .2170 16 120 345 ---- .2655B .2315A .2315A .2605 +.0185 .2420 15 350 ---- .2935B .2580A .2580A .2880 +.0190 .2690 355 ---- .3235B .2850A .2850A .3175 +.0200 .2975 360 ---- .3545B ---- .3530B .3485 +.0210 .3275 10 365 ---- .3865B ---- .3865B .3815 +.0220 .3595 370 ---- .4215B ---- .4215B .4160 +.0235 .3925 375 ---- .4575B ---- .4575B .4520 +.0250 .4270 380 ---- .4950B ---- .4950B .4890 +.0260 .4630 4 385 ---- .5340B ---- .5340B .5275 +.0275 .5000 390 ---- .5735B ---- .5735B .5670 +.0285 .5385 395 ---- .5985B ---- .5985B .6070 +.0290 .5780 400 ---- .6560B ---- .6560B .6485 +.0300 .6185 1 405 ---- ---- ---- ---- .6905 +.0310 .6595 410 ---- ---- ---- ---- .7335 +.0315 .7020 415 ---- ---- ---- ---- .7775 +.0325 .7450 420 ---- .8310B ---- .8310B .8215 +.0330 .7885 425 ---- ---- ---- ---- .8665 +.0335 .8330 430 ---- .9215B ---- .9215B .9120 +.0335 .8785 435 ---- ---- ---- ---- .9585 +.0345 .9240 440 ---- 1.0145B ---- 1.0145B 1.0050 +.0350 .9700 445 ---- ---- ---- ---- 1.0520 +.0355 1.0165 450 ---- 1.1090B ---- 1.1090B 1.0990 +.0355 1.0635 455 ---- ---- ---- ---- 1.1465 +.0360 1.1105 460 ---- ---- ---- ---- 1.1945 +.0365 1.1580 465 ---- ---- ---- ---- 1.2425 +.0365 1.2060 470 ---- 1.3010B ---- 1.3010B 1.2910 +.0370 1.2540 475 ---- ---- ---- ---- 1.3395 +.0370 1.3025 480 ---- 1.3990B ---- 1.3990B 1.3885 +.0375 1.3510 485 ---- ---- ---- ---- 1.4375 +.0380 1.3995 490 ---- 1.4970B ---- 1.4970B 1.4865 +.0380 1.4485 495 ---- ---- ---- ---- 1.5355 +.0380 1.4975 500 ---- 1.5885B ---- 1.5885B 1.5850 +.0385 1.5465 505 ---- ---- ---- ---- 1.6345 +.0390 1.5955 510 ---- ---- ---- ---- 1.6840 +.0390 1.6450 515 ---- ---- ---- ---- 1.7335 +.0390 1.6945 520 ---- ---- ---- ---- 1.7835 +.0395 1.7440 525 ---- ---- ---- ---- 1.8335 +.0395 1.7940 530 ---- ---- ---- ---- 1.8830 +.0395 1.8435 535 ---- ---- ---- ---- 1.9330 +.0395 1.8935 540 ---- ---- ---- ---- 1.9830 +.0395 1.9435 545 ---- ---- ---- ---- 2.0330 +.0395 1.9935 550 ---- ---- ---- ---- 2.0830 +.0395 2.0435 555 ---- ---- ---- ---- 2.1330 +.0395 2.0935 560 ---- ---- ---- ---- 2.1830 +.0395 2.1435 565 ---- ---- ---- ---- 2.2330 +.0395 2.1935 570 ---- ---- ---- ---- 2.2830 +.0395 2.2435 575 ---- ---- ---- ---- 2.3330 +.0395 2.2935 580 ---- ---- ---- ---- 2.3830 +.0395 2.3435 585 ---- ---- ---- ---- 2.4330 +.0395 2.3935 600 ---- ---- ---- ---- 2.5830 +.0395 2.5435 625 ---- ---- ---- ---- 2.8330 +.0395 2.7935 650 ---- ---- ---- ---- 3.0830 +.0395 3.0435 675 ---- ---- ---- ---- 3.3330 +.0395 3.2935 700 ---- ---- ---- ---- 3.5830 +.0395 3.5435 725 ---- ---- ---- ---- 3.8330 +.0395 3.7935 750 ---- ---- ---- ---- 4.0830 +.0395 4.0435 775 ---- ---- ---- ---- 4.3330 +.0395 4.2935 800 ---- ---- ---- ---- 4.5830 +.0395 4.5435 825 ---- ---- ---- ---- 4.8330 +.0395 4.7935 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0020 +.0005 .0015 175 ---- ---- ---- ---- .0045 +.0005 .0040 200 ---- ---- ---- ---- .0090 +.0010 .0080 220 ---- ---- ---- ---- .0140 +.0005 .0135 225 ---- ---- ---- ---- .0155 UNCH .0155 230 ---- ---- ---- ---- .0175 UNCH .0175 235 ---- ---- ---- ---- .0200 UNCH .0200 240 ---- ---- ---- ---- .0230 UNCH .0230 245 ---- ---- ---- ---- .0265 +.0005 .0260 250 ---- ---- ---- ---- .0305 +.0005 .0300 255 ---- .0345B ---- .0345B .0355 +.0015 .0340 260 ---- .0400B ---- .0400B .0410 +.0020 .0390 265 ---- .0460B ---- .0460B .0470 +.0025 .0445 270 ---- .0530B ---- .0530B .0535 +.0030 .0505 275 ---- .0605B ---- .0605B .0610 +.0035 .0575 280 ---- .0690B ---- .0690B .0695 +.0040 .0655 285 ---- .0790B .0735A .0735A .0785 +.0045 .0740 290 ---- .0895B .0830A .0830A .0890 +.0050 .0840 295 ---- .1020B .0930A .0930A .1005 +.0055 .0950 300 ---- .1150B .1045A .1045A .1135 +.0065 .1070 57 305 ---- .1295B .1175A .1175A .1275 +.0075 .1200 310 ---- .1460B .1300A .1300A .1430 +.0085 .1345 315 ---- .1630B .1455A .1455A .1600 +.0095 .1505 320 ---- .1820B .1625A .1625A .1785 +.0105 .1680 325 ---- .2025B .1810A .1810A .1990 +.0120 .1870 42 330 ---- .2250B .2010A .2010A .2205 +.0130 .2075 335 ---- .2490B .2220A .2220A .2440 +.0145 .2295 7 340 ---- .2745B .2450A .2450A .2685 +.0150 .2535 9 345 ---- .3015B .2690A .2690A .2950 +.0160 .2790 20 350 ---- .3295B .2975A .2975A .3235 +.0180 .3055 3 355 ---- .3595B .3250A .3250A .3530 +.0190 .3340 360 ---- .3900B ---- .3895B .3840 +.0195 .3645 365 ---- .4230B ---- .4220B .4165 +.0210 .3955 10 370 ---- .4545B ---- .4545B .4500 +.0215 .4285 375 ---- .4900B ---- .4900B .4850 +.0225 .4625 380 ---- .5270B ---- .5270B .5215 +.0235 .4980 385 ---- .5650B ---- .5650B .5590 +.0245 .5345 390 ---- .6040B ---- .6040B .5970 +.0245 .5725 395 ---- .6435B ---- .6435B .6365 +.0255 .6110 400 ---- .6845B ---- .6845B .6770 +.0265 .6505 405 ---- ---- ---- ---- .7180 +.0265 .6915 410 ---- ---- ---- ---- .7600 +.0275 .7325 415 ---- ---- ---- ---- .8025 +.0280 .7745 420 ---- .8555B ---- .8555B .8455 +.0280 .8175 425 ---- ---- ---- ---- .8895 +.0285 .8610 430 ---- .9445B ---- .9445B .9340 +.0290 .9050 435 ---- ---- ---- ---- .9790 +.0295 .9495 440 ---- 1.0355B ---- 1.0355B 1.0245 +.0300 .9945 445 ---- ---- ---- ---- 1.0705 +.0305 1.0400 450 ---- 1.1280B ---- 1.1280B 1.1170 +.0310 1.0860 455 ---- ---- ---- ---- 1.1635 +.0315 1.1320 460 ---- ---- ---- ---- 1.2105 +.0320 1.1785 465 ---- ---- ---- ---- 1.2580 +.0325 1.2255 470 ---- 1.3175B ---- 1.3175B 1.3055 +.0325 1.2730 475 ---- ---- ---- ---- 1.3535 +.0330 1.3205 480 ---- 1.4135B ---- 1.4135B 1.4015 +.0335 1.3680 485 ---- ---- ---- ---- 1.4495 +.0335 1.4160 490 ---- 1.5105B ---- 1.5105B 1.4980 +.0340 1.4640 495 ---- ---- ---- ---- 1.5470 +.0345 1.5125 500 ---- 1.6085B ---- 1.6085B 1.5955 +.0345 1.5610 505 ---- ---- ---- ---- 1.6445 +.0345 1.6100 510 ---- ---- ---- ---- 1.6940 +.0355 1.6585 515 ---- ---- ---- ---- 1.7430 +.0355 1.7075 520 ---- 1.7925B ---- 1.7925B 1.7925 +.0355 1.7570 525 ---- ---- ---- ---- 1.8420 +.0360 1.8060 530 ---- ---- ---- ---- 1.8915 +.0360 1.8555 535 ---- ---- ---- ---- 1.9410 +.0360 1.9050 540 ---- ---- ---- ---- 1.9910 +.0365 1.9545 545 ---- ---- ---- ---- 2.0405 +.0360 2.0045 550 ---- ---- ---- ---- 2.0905 +.0365 2.0540 555 ---- ---- ---- ---- 2.1405 +.0365 2.1040 560 ---- ---- ---- ---- 2.1905 +.0365 2.1540 565 ---- ---- ---- ---- 2.2405 +.0365 2.2040 570 ---- ---- ---- ---- 2.2905 +.0365 2.2540 575 ---- ---- ---- ---- 2.3405 +.0365 2.3040 580 ---- ---- ---- ---- 2.3905 +.0365 2.3540 600 ---- ---- ---- ---- 2.5905 +.0365 2.5540 625 ---- ---- ---- ---- 2.8405 +.0365 2.8040 650 ---- ---- ---- ---- 3.0905 +.0365 3.0540 675 ---- ---- ---- ---- 3.3405 +.0365 3.3040 700 ---- ---- ---- ---- 3.5905 +.0365 3.5540 725 ---- ---- ---- ---- 3.8405 +.0365 3.8040 750 ---- ---- ---- ---- 4.0905 +.0365 4.0540 775 ---- ---- ---- ---- 4.3405 +.0365 4.3040 800 ---- ---- ---- ---- 4.5905 +.0365 4.5540 825 ---- ---- ---- ---- 4.8405 +.0365 4.8040 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0050 UNCH .0050 200 ---- ---- ---- ---- .0110 UNCH .0110 220 ---- ---- ---- ---- .0190 +.0005 .0185 225 ---- ---- ---- ---- .0215 +.0005 .0210 230 ---- ---- ---- ---- .0245 +.0010 .0235 235 ---- ---- ---- ---- .0275 +.0010 .0265 240 ---- ---- ---- ---- .0310 +.0010 .0300 245 ---- ---- ---- ---- .0350 +.0010 .0340 250 ---- ---- ---- ---- .0400 +.0020 .0380 1 255 ---- .0435B ---- ---- .0450 +.0020 .0430 260 ---- .0500B ---- ---- .0510 +.0025 .0485 265 ---- .0570B ---- ---- .0575 +.0025 .0550 270 ---- .0645B ---- .0625B .0650 +.0035 .0615 275 ---- .0735B ---- .0715B .0735 +.0040 .0695 280 ---- .0830B ---- .0810B .0830 +.0050 .0780 285 ---- .0940B ---- .0910B .0930 +.0050 .0880 290 ---- .1055B ---- .1025B .1045 +.0060 .0985 295 ---- .1190B .1100A .1100A .1175 +.0070 .1105 300 ---- .1335B .1225A .1225A .1315 +.0080 .1235 305 ---- .1490B .1350A .1350A .1465 +.0085 .1380 310 ---- .1660B .1500A .1500A .1630 +.0095 .1535 315 ---- .1840B .1665A .1665A .1810 +.0105 .1705 320 ---- .2040B .1845A .1845A .2005 +.0115 .1890 325 ---- .2250B .2035A .2035A .2215 +.0125 .2090 330 ---- .2475B .2240A .2240A .2440 +.0135 .2305 335 ---- .2720B .2460A .2460A .2675 +.0145 .2530 340 ---- .2980B .2695A .2695A .2930 +.0155 .2775 345 ---- .3250B .2945A .2945A .3195 +.0165 .3030 350 ---- .3530B .3220A .3220A .3475 +.0175 .3300 355 ---- .3830B .3490A .3490A .3770 +.0185 .3585 360 ---- .4140B .3790A .3790A .4075 +.0190 .3885 365 ---- .4455B ---- .4420B .4395 +.0200 .4195 370 ---- .4740B ---- .4740B .4730 +.0210 .4520 375 ---- .5090B ---- .5090B .5070 +.0215 .4855 380 ---- .5450B ---- .5450B .5425 +.0225 .5200 385 ---- .5825B ---- .5825B .5795 +.0235 .5560 390 ---- .6205B ---- .6205B .6170 +.0240 .5930 395 ---- .6595B ---- .6595B .6555 +.0245 .6310 400 ---- .6995B ---- .6995B .6950 +.0255 .6695 405 ---- .7405B ---- .7405B .7350 +.0255 .7095 410 ---- .7615B ---- .7615B .7760 +.0260 .7500 415 ---- ---- ---- ---- .8180 +.0270 .7910 420 ---- .8670B ---- .8670B .8605 +.0275 .8330 425 ---- ---- ---- ---- .9035 +.0280 .8755 430 ---- .9545B ---- .9545B .9475 +.0290 .9185 435 ---- ---- ---- ---- .9915 +.0290 .9625 440 ---- 1.0440B ---- 1.0440B 1.0360 +.0295 1.0065 445 ---- ---- ---- ---- 1.0815 +.0300 1.0515 450 ---- 1.1350B ---- 1.1350B 1.1270 +.0305 1.0965 455 ---- ---- ---- ---- 1.1730 +.0310 1.1420 460 ---- ---- ---- ---- 1.2190 +.0310 1.1880 465 ---- ---- ---- ---- 1.2660 +.0315 1.2345 470 ---- 1.3215B ---- 1.3215B 1.3130 +.0320 1.2810 475 ---- ---- ---- ---- 1.3600 +.0320 1.3280 480 ---- 1.4165B ---- 1.4165B 1.4075 +.0325 1.3750 485 ---- ---- ---- ---- 1.4550 +.0325 1.4225 490 ---- 1.5130B ---- 1.5125B 1.5030 +.0330 1.4700 495 ---- ---- ---- ---- 1.5515 +.0335 1.5180 500 ---- 1.6100B ---- 1.6100B 1.5995 +.0335 1.5660 505 ---- ---- ---- ---- 1.6480 +.0340 1.6140 510 ---- ---- ---- ---- 1.6970 +.0345 1.6625 515 ---- ---- ---- ---- 1.7455 +.0345 1.7110 520 ---- 1.8055B ---- 1.8055B 1.7945 +.0345 1.7600 525 ---- ---- ---- ---- 1.8435 +.0345 1.8090 530 ---- 1.9040B ---- 1.9040B 1.8930 +.0350 1.8580 535 ---- ---- ---- ---- 1.9425 +.0355 1.9070 540 ---- ---- ---- ---- 1.9920 +.0360 1.9560 545 ---- ---- ---- ---- 2.0415 +.0360 2.0055 550 ---- ---- ---- ---- 2.0910 +.0360 2.0550 555 ---- ---- ---- ---- 2.1405 +.0360 2.1045 560 ---- ---- ---- ---- 2.1905 +.0360 2.1545 565 ---- ---- ---- ---- 2.2405 +.0365 2.2040 570 ---- ---- ---- ---- 2.2905 +.0365 2.2540 575 ---- ---- ---- ---- 2.3405 +.0365 2.3040 580 ---- ---- ---- ---- 2.3905 +.0365 2.3540 600 ---- ---- ---- ---- 2.5905 +.0365 2.5540 625 ---- ---- ---- ---- 2.8405 +.0365 2.8040 650 ---- ---- ---- ---- 3.0905 +.0365 3.0540 675 ---- ---- ---- ---- 3.3405 +.0365 3.3040 700 ---- ---- ---- ---- 3.5905 +.0365 3.5540 725 ---- ---- ---- ---- 3.8405 +.0365 3.8040 750 ---- ---- ---- ---- 4.0905 +.0365 4.0540 775 ---- ---- ---- ---- 4.3405 +.0365 4.3040 800 ---- ---- ---- ---- 4.5905 +.0365 4.5540 825 ---- ---- ---- ---- 4.8405 +.0365 4.8040 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0030 UNCH .0030 175 ---- ---- ---- ---- .0075 UNCH .0075 200 ---- ---- ---- ---- .0150 +.0005 .0145 220 ---- ---- ---- ---- .0245 +.0005 .0240 225 ---- ---- ---- ---- .0275 +.0005 .0270 230 ---- ---- ---- ---- .0310 +.0005 .0305 235 ---- ---- ---- ---- .0350 +.0010 .0340 240 ---- ---- ---- ---- .0395 +.0015 .0380 245 ---- ---- ---- ---- .0445 +.0015 .0430 250 ---- ---- ---- ---- .0500 +.0020 .0480 255 ---- ---- ---- ---- .0560 +.0020 .0540 260 ---- .0615B ---- ---- .0630 +.0025 .0605 265 ---- .0695B ---- ---- .0705 +.0025 .0680 270 ---- .0785B ---- ---- .0790 +.0030 .0760 275 ---- .0880B ---- ---- .0890 +.0040 .0850 280 ---- .0990B ---- .0955B .0995 +.0045 .0950 285 ---- .1110B ---- .1070B .1110 +.0050 .1060 290 ---- .1240B ---- .1200B .1235 +.0055 .1180 295 ---- .1385B .1305A .1305A .1375 +.0060 .1315 300 ---- .1540B .1445A .1445A .1525 +.0070 .1455 7 305 ---- .1710B .1595A .1595A .1690 +.0080 .1610 310 ---- .1890B .1755A .1755A .1865 +.0085 .1780 315 ---- .2080B .1930A .1930A .2055 +.0095 .1960 320 ---- .2285B .2120A .2120A .2260 +.0105 .2155 325 ---- .2505B .2320A .2320A .2475 +.0110 .2365 330 ---- .2740B .2535A .2535A .2705 +.0120 .2585 335 ---- .2985B .2765A .2765A .2950 +.0130 .2820 340 ---- .3255B .3005A .3005A .3205 +.0140 .3065 345 ---- .3525B .3260A .3260A .3475 +.0150 .3325 350 ---- .3815B .3530A .3530A .3755 +.0155 .3600 1 355 ---- .4110B .3810A .3810A .4050 +.0165 .3885 2 360 ---- .4420B .4095A .4095A .4360 +.0175 .4185 7 365 ---- .4725B ---- .4725B .4675 +.0180 .4495 370 ---- .5065B ---- .5065B .5005 +.0185 .4820 1 375 ---- .5335B ---- .5335B .5345 +.0195 .5150 380 ---- .5695B ---- .5695B .5695 +.0200 .5495 385 ---- .6060B ---- .6060B .6060 +.0210 .5850 390 ---- .6440B ---- .6440B .6430 +.0215 .6215 395 ---- .6825B ---- .6825B .6810 +.0225 .6585 400 ---- .7220B ---- .7220B .7195 +.0225 .6970 405 ---- .7620B ---- .7620B .7590 +.0230 .7360 410 ---- .8030B ---- .8030B .7995 +.0235 .7760 415 ---- .8335B ---- .8335B .8405 +.0240 .8165 420 ---- .8865B ---- .8865B .8825 +.0250 .8575 425 ---- ---- ---- ---- .9245 +.0250 .8995 430 ---- .9730B ---- .9730B .9675 +.0255 .9420 435 ---- ---- ---- ---- 1.0110 +.0260 .9850 440 ---- 1.0610B ---- 1.0610B 1.0550 +.0265 1.0285 445 ---- ---- ---- ---- 1.0995 +.0270 1.0725 450 ---- 1.1510B ---- 1.1510B 1.1440 +.0270 1.1170 455 ---- ---- ---- ---- 1.1895 +.0280 1.1615 460 ---- ---- ---- ---- 1.2350 +.0280 1.2070 465 ---- ---- ---- ---- 1.2810 +.0285 1.2525 470 ---- 1.3355B ---- 1.3355B 1.3275 +.0290 1.2985 475 ---- ---- ---- ---- 1.3740 +.0290 1.3450 480 ---- 1.4295B ---- 1.4295B 1.4210 +.0295 1.3915 485 ---- ---- ---- ---- 1.4680 +.0300 1.4380 490 ---- 1.5245B ---- 1.5245B 1.5155 +.0300 1.4855 495 ---- ---- ---- ---- 1.5630 +.0305 1.5325 500 ---- 1.6205B ---- 1.6205B 1.6110 +.0310 1.5800 505 ---- ---- ---- ---- 1.6590 +.0310 1.6280 510 ---- ---- ---- ---- 1.7070 +.0310 1.6760 515 ---- ---- ---- ---- 1.7555 +.0315 1.7240 520 ---- 1.8145B ---- 1.8145B 1.8040 +.0315 1.7725 525 ---- ---- ---- ---- 1.8530 +.0320 1.8210 530 ---- 1.9125B ---- 1.9125B 1.9015 +.0320 1.8695 535 ---- ---- ---- ---- 1.9505 +.0320 1.9185 540 ---- 2.0110B ---- 2.0110B 2.0000 +.0330 1.9670 545 ---- ---- ---- ---- 2.0490 +.0330 2.0160 550 ---- ---- ---- ---- 2.0985 +.0330 2.0655 555 ---- ---- ---- ---- 2.1480 +.0335 2.1145 560 ---- ---- ---- ---- 2.1975 +.0335 2.1640 565 ---- ---- ---- ---- 2.2475 +.0340 2.2135 570 ---- ---- ---- ---- 2.2970 +.0340 2.2630 575 ---- ---- ---- ---- 2.3470 +.0340 2.3130 580 ---- ---- ---- ---- 2.3970 +.0345 2.3625 600 ---- ---- ---- ---- 2.5970 +.0345 2.5625 625 ---- ---- ---- ---- 2.8470 +.0345 2.8125 650 ---- ---- ---- ---- 3.0970 +.0345 3.0625 675 ---- ---- ---- ---- 3.3470 +.0345 3.3125 700 ---- ---- ---- ---- 3.5970 +.0345 3.5625 725 ---- ---- ---- ---- 3.8470 +.0345 3.8125 750 ---- ---- ---- ---- 4.0970 +.0345 4.0625 775 ---- ---- ---- ---- 4.3470 +.0345 4.3125 800 ---- ---- ---- ---- 4.5970 +.0345 4.5625 825 ---- ---- ---- ---- 4.8470 +.0345 4.8125 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 -.0010 .0020 175 ---- ---- ---- ---- .0045 -.0015 .0060 200 ---- ---- ---- ---- .0120 -.0025 .0145 220 ---- ---- ---- ---- .0240 -.0025 .0265 225 ---- ---- ---- ---- .0280 -.0025 .0305 230 ---- ---- ---- ---- .0325 -.0020 .0345 235 ---- ---- ---- ---- .0375 -.0020 .0395 240 ---- ---- ---- ---- .0430 -.0020 .0450 245 ---- ---- ---- ---- .0490 -.0015 .0505 250 ---- ---- ---- ---- .0560 -.0010 .0570 255 ---- ---- ---- ---- .0635 -.0005 .0640 260 ---- ---- ---- ---- .0720 UNCH .0720 265 ---- ---- ---- ---- .0810 +.0010 .0800 270 ---- ---- ---- ---- .0910 +.0020 .0890 275 ---- ---- ---- ---- .1020 +.0030 .0990 280 ---- ---- ---- ---- .1135 +.0035 .1100 285 ---- ---- ---- ---- .1260 +.0045 .1215 290 ---- ---- ---- ---- .1400 +.0060 .1340 295 ---- .1485B ---- .1485B .1545 +.0065 .1480 300 ---- .1645B ---- .1645B .1700 +.0070 .1630 1 305 ---- .1810B ---- .1810B .1870 +.0080 .1790 310 ---- .1990B ---- .1990B .2050 +.0085 .1965 315 ---- .2185B ---- .2185B .2245 +.0095 .2150 6 320 ---- .2390B ---- .2390B .2450 +.0100 .2350 325 ---- .2610B ---- .2610B .2665 +.0105 .2560 330 ---- .2845B ---- .2845B .2895 +.0110 .2785 335 ---- .3090B ---- .3090B .3135 +.0110 .3025 340 ---- .3350B ---- .3350B .3395 +.0120 .3275 345 ---- .3625B ---- .3625B .3660 +.0125 .3535 350 ---- .3910B ---- .3910B .3945 +.0130 .3815 355 ---- .4210B ---- .4210B .4235 +.0135 .4100 360 ---- .4525B ---- .4525B .4545 +.0140 .4405 365 ---- .4845B ---- .4845B .4860 +.0145 .4715 370 ---- .5180B ---- .5180B .5190 +.0155 .5035 375 ---- .5525B ---- .5525B .5530 +.0160 .5370 6 380 ---- .5880B ---- .5880B .5875 +.0160 .5715 385 ---- .6245B ---- .6245B .6235 +.0170 .6065 390 ---- .6620B ---- .6620B .6605 +.0180 .6425 395 ---- .7000B ---- .7000B .6980 +.0185 .6795 400 ---- .7390B ---- .7390B .7360 +.0185 .7175 405 ---- .7785B ---- .7785B .7755 +.0200 .7555 410 ---- .8185B ---- .8185B .8150 +.0200 .7950 415 ---- .8595B ---- .8595B .8555 +.0210 .8345 420 ---- .9010B ---- .9010B .8965 +.0215 .8750 425 ---- ---- ---- ---- .9380 +.0220 .9160 430 ---- .9860B ---- .9860B .9805 +.0225 .9580 435 ---- ---- ---- ---- 1.0230 +.0230 1.0000 440 ---- 1.0725B ---- 1.0725B 1.0660 +.0230 1.0430 445 ---- ---- ---- ---- 1.1100 +.0240 1.0860 450 ---- 1.1615B ---- 1.1615B 1.1540 +.0245 1.1295 455 ---- ---- ---- ---- 1.1985 +.0250 1.1735 460 ---- ---- ---- ---- 1.2435 +.0250 1.2185 465 ---- ---- ---- ---- 1.2890 +.0260 1.2630 470 ---- 1.3430B ---- 1.3430B 1.3345 +.0260 1.3085 475 ---- ---- ---- ---- 1.3805 +.0265 1.3540 480 ---- 1.4355B ---- 1.4355B 1.4270 +.0270 1.4000 485 ---- ---- ---- ---- 1.4735 +.0275 1.4460 490 ---- 1.5295B ---- 1.5295B 1.5205 +.0280 1.4925 495 ---- ---- ---- ---- 1.5675 +.0280 1.5395 500 ---- 1.6245B ---- 1.6245B 1.6150 +.0285 1.5865 505 ---- ---- ---- ---- 1.6625 +.0290 1.6335 510 ---- ---- ---- ---- 1.7100 +.0290 1.6810 515 ---- ---- ---- ---- 1.7580 +.0295 1.7285 520 ---- 1.8165B ---- 1.8165B 1.8065 +.0300 1.7765 525 ---- ---- ---- ---- 1.8545 +.0300 1.8245 530 ---- 1.9135B ---- 1.9135B 1.9030 +.0300 1.8730 535 ---- ---- ---- ---- 1.9520 +.0310 1.9210 540 ---- 2.0115B ---- 2.0115B 2.0010 +.0315 1.9695 545 ---- ---- ---- ---- 2.0500 +.0315 2.0185 550 ---- 2.1095B ---- 2.1095B 2.0990 +.0320 2.0670 555 ---- ---- ---- ---- 2.1485 +.0325 2.1160 560 ---- 2.1965B ---- 2.1965B 2.1980 +.0325 2.1655 565 ---- ---- ---- ---- 2.2475 +.0330 2.2145 570 ---- ---- ---- ---- 2.2970 +.0330 2.2640 575 ---- ---- ---- ---- 2.3470 +.0335 2.3135 580 ---- ---- ---- ---- 2.3970 +.0340 2.3630 600 ---- ---- ---- ---- 2.5970 +.0345 2.5625 625 ---- ---- ---- ---- 2.8470 +.0345 2.8125 650 ---- ---- ---- ---- 3.0970 +.0345 3.0625 675 ---- ---- ---- ---- 3.3470 +.0345 3.3125 700 ---- ---- ---- ---- 3.5970 +.0345 3.5625 725 ---- ---- ---- ---- 3.8470 +.0345 3.8125 750 ---- ---- ---- ---- 4.0970 +.0345 4.0625 775 ---- ---- ---- ---- 4.3470 +.0345 4.3125 800 ---- ---- ---- ---- 4.5970 +.0345 4.5625 825 ---- ---- ---- ---- 4.8470 +.0345 4.8125 HX AUG23 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 ---- ---- ---- ---- .0055 +.0005 .0050 200 ---- ---- ---- ---- .0150 +.0005 .0145 220 ---- ---- ---- ---- .0290 +.0010 .0280 225 ---- ---- ---- ---- .0340 +.0015 .0325 230 ---- ---- ---- ---- .0395 +.0020 .0375 235 ---- ---- ---- ---- .0455 +.0020 .0435 240 ---- ---- ---- ---- .0520 +.0025 .0495 245 ---- ---- ---- ---- .0590 +.0025 .0565 250 ---- ---- ---- ---- .0670 +.0030 .0640 255 ---- ---- ---- ---- .0760 +.0035 .0725 260 ---- ---- ---- ---- .0855 +.0040 .0815 265 ---- ---- ---- ---- .0955 +.0040 .0915 270 ---- ---- ---- ---- .1065 +.0045 .1020 275 ---- ---- ---- ---- .1185 +.0050 .1135 280 ---- ---- ---- ---- .1315 +.0055 .1260 285 ---- ---- ---- ---- .1455 +.0060 .1395 290 ---- ---- ---- ---- .1600 +.0065 .1535 295 ---- ---- ---- ---- .1755 +.0070 .1685 300 ---- ---- ---- ---- .1925 +.0080 .1845 305 ---- ---- ---- ---- .2100 +.0085 .2015 310 ---- ---- ---- ---- .2290 +.0090 .2200 315 ---- ---- ---- ---- .2485 +.0095 .2390 320 ---- ---- ---- ---- .2695 +.0100 .2595 325 ---- ---- ---- ---- .2920 +.0110 .2810 330 ---- ---- ---- ---- .3150 +.0115 .3035 335 ---- ---- ---- ---- .3400 +.0125 .3275 340 ---- ---- ---- ---- .3655 +.0130 .3525 345 ---- ---- ---- ---- .3925 +.0140 .3785 350 ---- ---- ---- ---- .4205 +.0145 .4060 355 ---- ---- ---- ---- .4500 +.0155 .4345 360 ---- ---- ---- ---- .4800 +.0160 .4640 365 ---- ---- ---- ---- .5115 +.0165 .4950 370 ---- ---- ---- ---- .5440 +.0175 .5265 375 ---- ---- ---- ---- .5775 +.0180 .5595 380 ---- ---- ---- ---- .6115 +.0185 .5930 385 ---- ---- ---- ---- .6470 +.0195 .6275 390 ---- ---- ---- ---- .6830 +.0200 .6630 395 ---- ---- ---- ---- .7195 +.0205 .6990 400 ---- ---- ---- ---- .7575 +.0215 .7360 405 ---- ---- ---- ---- .7955 +.0220 .7735 410 ---- ---- ---- ---- .8345 +.0225 .8120 415 ---- ---- ---- ---- .8745 +.0235 .8510 420 ---- ---- ---- ---- .9145 +.0235 .8910 425 ---- ---- ---- ---- .9555 +.0245 .9310 430 ---- ---- ---- ---- .9970 +.0250 .9720 435 ---- ---- ---- ---- 1.0390 +.0255 1.0135 440 ---- ---- ---- ---- 1.0810 +.0255 1.0555 445 ---- ---- ---- ---- 1.1240 +.0260 1.0980 450 ---- ---- ---- ---- 1.1675 +.0270 1.1405 455 ---- ---- ---- ---- 1.2110 +.0270 1.1840 460 ---- ---- ---- ---- 1.2555 +.0280 1.2275 465 ---- ---- ---- ---- 1.3000 +.0280 1.2720 470 ---- ---- ---- ---- 1.3450 +.0285 1.3165 475 ---- ---- ---- ---- 1.3900 +.0285 1.3615 480 ---- ---- ---- ---- 1.4360 +.0295 1.4065 485 ---- ---- ---- ---- 1.4820 +.0300 1.4520 490 ---- ---- ---- ---- 1.5280 +.0300 1.4980 495 ---- ---- ---- ---- 1.5745 +.0300 1.5445 500 ---- ---- ---- ---- 1.6215 +.0305 1.5910 505 ---- ---- ---- ---- 1.6685 +.0310 1.6375 510 ---- ---- ---- ---- 1.7160 +.0310 1.6850 515 ---- ---- ---- ---- 1.7640 +.0320 1.7320 520 ---- ---- ---- ---- 1.8115 +.0315 1.7800 525 ---- ---- ---- ---- 1.8600 +.0325 1.8275 530 ---- ---- ---- ---- 1.9080 +.0325 1.8755 535 ---- ---- ---- ---- 1.9570 +.0330 1.9240 540 ---- ---- ---- ---- 2.0055 +.0330 1.9725 545 ---- ---- ---- ---- 2.0545 +.0330 2.0215 550 ---- ---- ---- ---- 2.1040 +.0335 2.0705 555 ---- ---- ---- ---- 2.1530 +.0335 2.1195 560 ---- ---- ---- ---- 2.2030 +.0340 2.1690 565 ---- ---- ---- ---- 2.2525 +.0340 2.2185 570 ---- ---- ---- ---- 2.3025 +.0345 2.2680 575 ---- ---- ---- ---- 2.3525 +.0345 2.3180 580 ---- ---- ---- ---- 2.4025 +.0345 2.3680 600 ---- ---- ---- ---- 2.6025 +.0345 2.5680 625 ---- ---- ---- ---- 2.8525 +.0345 2.8180 650 ---- ---- ---- ---- 3.1025 +.0345 3.0680 675 ---- ---- ---- ---- 3.3525 +.0345 3.3180 700 ---- ---- ---- ---- 3.6025 +.0345 3.5680 725 ---- ---- ---- ---- 3.8525 +.0345 3.8180 750 ---- ---- ---- ---- 4.1025 +.0345 4.0680 775 ---- ---- ---- ---- 4.3525 +.0345 4.3180 800 ---- ---- ---- ---- 4.6025 +.0345 4.5680 825 ---- ---- ---- ---- 4.8525 +.0345 4.8180 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0025 UNCH .0025 175 ---- ---- ---- ---- .0080 +.0005 .0075 200 ---- ---- ---- ---- .0195 +.0005 .0190 220 ---- ---- ---- ---- .0365 +.0015 .0350 225 ---- ---- ---- ---- .0420 +.0020 .0400 230 ---- ---- ---- ---- .0480 +.0020 .0460 235 ---- ---- ---- ---- .0550 +.0025 .0525 240 ---- ---- ---- ---- .0620 +.0025 .0595 245 ---- ---- ---- ---- .0700 +.0030 .0670 250 ---- ---- ---- ---- .0790 +.0035 .0755 255 ---- ---- ---- ---- .0885 +.0040 .0845 260 ---- ---- ---- ---- .0985 +.0040 .0945 265 ---- ---- ---- ---- .1095 +.0045 .1050 270 ---- ---- ---- ---- .1215 +.0050 .1165 275 ---- ---- ---- ---- .1340 +.0055 .1285 280 ---- ---- ---- ---- .1475 +.0060 .1415 285 ---- ---- ---- ---- .1620 +.0065 .1555 290 ---- ---- ---- ---- .1770 +.0070 .1700 295 ---- ---- ---- ---- .1930 +.0070 .1860 300 ---- ---- ---- ---- .2105 +.0080 .2025 305 ---- ---- ---- ---- .2285 +.0085 .2200 310 ---- ---- ---- ---- .2475 +.0090 .2385 315 ---- ---- ---- ---- .2680 +.0100 .2580 320 ---- ---- ---- ---- .2890 +.0100 .2790 325 ---- ---- ---- ---- .3115 +.0110 .3005 330 ---- ---- ---- ---- .3350 +.0115 .3235 335 ---- ---- ---- ---- .3595 +.0120 .3475 340 ---- ---- ---- ---- .3855 +.0130 .3725 345 ---- ---- ---- ---- .4125 +.0140 .3985 350 ---- ---- ---- ---- .4405 +.0145 .4260 355 ---- ---- ---- ---- .4695 +.0150 .4545 360 ---- ---- ---- ---- .5000 +.0160 .4840 365 ---- ---- ---- ---- .5310 +.0165 .5145 370 ---- ---- ---- ---- .5630 +.0170 .5460 375 ---- ---- ---- ---- .5960 +.0175 .5785 380 ---- ---- ---- ---- .6300 +.0185 .6115 385 ---- ---- ---- ---- .6650 +.0190 .6460 390 ---- ---- ---- ---- .7005 +.0195 .6810 395 ---- ---- ---- ---- .7370 +.0205 .7165 400 ---- ---- ---- ---- .7740 +.0205 .7535 405 ---- ---- ---- ---- .8120 +.0215 .7905 410 ---- ---- ---- ---- .8505 +.0220 .8285 415 ---- ---- ---- ---- .8900 +.0230 .8670 420 ---- ---- ---- ---- .9295 +.0230 .9065 425 ---- ---- ---- ---- .9700 +.0235 .9465 430 ---- ---- ---- ---- 1.0110 +.0245 .9865 435 ---- ---- ---- ---- 1.0525 +.0250 1.0275 440 ---- ---- ---- ---- 1.0940 +.0250 1.0690 445 ---- ---- ---- ---- 1.1365 +.0255 1.1110 450 ---- ---- ---- ---- 1.1795 +.0265 1.1530 455 ---- ---- ---- ---- 1.2225 +.0265 1.1960 460 ---- ---- ---- ---- 1.2665 +.0275 1.2390 465 ---- ---- ---- ---- 1.3105 +.0275 1.2830 470 ---- ---- ---- ---- 1.3545 +.0275 1.3270 475 ---- ---- ---- ---- 1.3995 +.0285 1.3710 480 ---- ---- ---- ---- 1.4445 +.0285 1.4160 485 ---- ---- ---- ---- 1.4900 +.0290 1.4610 490 ---- ---- ---- ---- 1.5360 +.0295 1.5065 495 ---- ---- ---- ---- 1.5820 +.0300 1.5520 500 ---- ---- ---- ---- 1.6285 +.0305 1.5980 505 ---- ---- ---- ---- 1.6750 +.0305 1.6445 510 ---- ---- ---- ---- 1.7220 +.0310 1.6910 515 ---- ---- ---- ---- 1.7690 +.0310 1.7380 520 ---- ---- ---- ---- 1.8165 +.0315 1.7850 525 ---- ---- ---- ---- 1.8640 +.0315 1.8325 530 ---- ---- ---- ---- 1.9120 +.0320 1.8800 535 ---- ---- ---- ---- 1.9600 +.0320 1.9280 540 ---- ---- ---- ---- 2.0085 +.0325 1.9760 545 ---- ---- ---- ---- 2.0570 +.0325 2.0245 550 ---- ---- ---- ---- 2.1060 +.0330 2.0730 555 ---- ---- ---- ---- 2.1550 +.0335 2.1215 560 ---- ---- ---- ---- 2.2040 +.0335 2.1705 565 ---- ---- ---- ---- 2.2535 +.0340 2.2195 570 ---- ---- ---- ---- 2.3030 +.0340 2.2690 575 ---- ---- ---- ---- 2.3525 +.0340 2.3185 580 ---- ---- ---- ---- 2.4025 +.0345 2.3680 600 ---- ---- ---- ---- 2.6025 +.0345 2.5680 625 ---- ---- ---- ---- 2.8525 +.0345 2.8180 650 ---- ---- ---- ---- 3.1025 +.0345 3.0680 675 ---- ---- ---- ---- 3.3525 +.0345 3.3180 700 ---- ---- ---- ---- 3.6025 +.0345 3.5680 725 ---- ---- ---- ---- 3.8525 +.0345 3.8180 750 ---- ---- ---- ---- 4.1025 +.0345 4.0680 775 ---- ---- ---- ---- 4.3525 +.0345 4.3180 800 ---- ---- ---- ---- 4.6025 +.0345 4.5680 825 ---- ---- ---- ---- 4.8525 +.0345 4.8180 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0030 UNCH .0030 175 ---- ---- ---- ---- .0095 +.0005 .0090 200 ---- ---- ---- ---- .0230 +.0010 .0220 220 ---- ---- ---- ---- .0420 +.0020 .0400 225 ---- ---- ---- ---- .0480 +.0020 .0460 230 ---- ---- ---- ---- .0545 +.0020 .0525 235 ---- ---- ---- ---- .0620 +.0025 .0595 240 ---- ---- ---- ---- .0700 +.0030 .0670 245 ---- ---- ---- ---- .0785 +.0030 .0755 250 ---- ---- ---- ---- .0880 +.0035 .0845 255 ---- ---- ---- ---- .0980 +.0040 .0940 260 ---- ---- ---- ---- .1090 +.0045 .1045 265 ---- ---- ---- ---- .1205 +.0050 .1155 270 ---- ---- ---- ---- .1330 +.0055 .1275 275 ---- ---- ---- ---- .1460 +.0055 .1405 280 ---- ---- ---- ---- .1605 +.0065 .1540 285 ---- ---- ---- ---- .1755 +.0070 .1685 290 ---- ---- ---- ---- .1915 +.0075 .1840 295 ---- ---- ---- ---- .2080 +.0075 .2005 300 ---- ---- ---- ---- .2260 +.0085 .2175 305 ---- ---- ---- ---- .2445 +.0090 .2355 310 ---- ---- ---- ---- .2645 +.0095 .2550 315 ---- ---- ---- ---- .2850 +.0100 .2750 320 ---- ---- ---- ---- .3070 +.0110 .2960 325 ---- ---- ---- ---- .3295 +.0115 .3180 330 ---- ---- ---- ---- .3535 +.0120 .3415 335 ---- ---- ---- ---- .3785 +.0125 .3660 340 ---- ---- ---- ---- .4045 +.0135 .3910 345 ---- ---- ---- ---- .4315 +.0140 .4175 350 ---- ---- ---- ---- .4600 +.0150 .4450 355 ---- ---- ---- ---- .4890 +.0155 .4735 360 ---- ---- ---- ---- .5190 +.0160 .5030 365 ---- ---- ---- ---- .5500 +.0165 .5335 370 ---- ---- ---- ---- .5820 +.0170 .5650 375 ---- ---- ---- ---- .6150 +.0180 .5970 380 ---- ---- ---- ---- .6490 +.0185 .6305 385 ---- ---- ---- ---- .6835 +.0190 .6645 390 ---- ---- ---- ---- .7190 +.0200 .6990 395 ---- ---- ---- ---- .7550 +.0205 .7345 400 ---- ---- ---- ---- .7920 +.0210 .7710 405 ---- ---- ---- ---- .8295 +.0215 .8080 410 ---- ---- ---- ---- .8675 +.0220 .8455 415 ---- ---- ---- ---- .9065 +.0225 .8840 420 ---- ---- ---- ---- .9460 +.0235 .9225 425 ---- ---- ---- ---- .9860 +.0240 .9620 430 ---- ---- ---- ---- 1.0265 +.0245 1.0020 435 ---- ---- ---- ---- 1.0675 +.0250 1.0425 440 ---- ---- ---- ---- 1.1090 +.0255 1.0835 445 ---- ---- ---- ---- 1.1510 +.0260 1.1250 450 ---- ---- ---- ---- 1.1935 +.0265 1.1670 455 ---- ---- ---- ---- 1.2360 +.0265 1.2095 460 ---- ---- ---- ---- 1.2795 +.0270 1.2525 465 ---- ---- ---- ---- 1.3230 +.0275 1.2955 470 ---- ---- ---- ---- 1.3670 +.0280 1.3390 475 ---- ---- ---- ---- 1.4115 +.0285 1.3830 480 ---- ---- ---- ---- 1.4560 +.0285 1.4275 485 ---- ---- ---- ---- 1.5010 +.0290 1.4720 490 ---- ---- ---- ---- 1.5465 +.0295 1.5170 495 ---- ---- ---- ---- 1.5925 +.0300 1.5625 500 ---- ---- ---- ---- 1.6385 +.0305 1.6080 505 ---- ---- ---- ---- 1.6845 +.0305 1.6540 510 ---- ---- ---- ---- 1.7310 +.0305 1.7005 515 ---- ---- ---- ---- 1.7780 +.0310 1.7470 520 ---- ---- ---- ---- 1.8250 +.0315 1.7935 525 ---- ---- ---- ---- 1.8725 +.0320 1.8405 530 ---- ---- ---- ---- 1.9200 +.0320 1.8880 535 ---- ---- ---- ---- 1.9680 +.0325 1.9355 540 ---- ---- ---- ---- 2.0160 +.0330 1.9830 545 ---- ---- ---- ---- 2.0640 +.0330 2.0310 550 ---- ---- ---- ---- 2.1125 +.0330 2.0795 555 ---- ---- ---- ---- 2.1610 +.0330 2.1280 560 ---- ---- ---- ---- 2.2100 +.0335 2.1765 565 ---- ---- ---- ---- 2.2590 +.0335 2.2255 570 ---- ---- ---- ---- 2.3085 +.0340 2.2745 575 ---- ---- ---- ---- 2.3580 +.0345 2.3235 580 ---- ---- ---- ---- 2.4075 +.0345 2.3730 600 ---- ---- ---- ---- 2.6075 +.0350 2.5725 625 ---- ---- ---- ---- 2.8575 +.0350 2.8225 650 ---- ---- ---- ---- 3.1075 +.0350 3.0725 675 ---- ---- ---- ---- 3.3575 +.0350 3.3225 700 ---- ---- ---- ---- 3.6075 +.0350 3.5725 725 ---- ---- ---- ---- 3.8575 +.0350 3.8225 750 ---- ---- ---- ---- 4.1075 +.0350 4.0725 775 ---- ---- ---- ---- 4.3575 +.0350 4.3225 800 ---- ---- ---- ---- 4.6075 +.0350 4.5725 825 ---- ---- ---- ---- 4.8575 +.0350 4.8225 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0040 UNCH .0040 175 ---- ---- ---- ---- .0120 +.0005 .0115 200 ---- ---- ---- ---- .0280 +.0015 .0265 220 ---- ---- ---- ---- .0485 +.0020 .0465 225 ---- ---- ---- ---- .0555 +.0025 .0530 230 ---- ---- ---- ---- .0625 +.0025 .0600 235 ---- ---- ---- ---- .0705 +.0030 .0675 240 ---- ---- ---- ---- .0790 +.0030 .0760 245 ---- ---- ---- ---- .0880 +.0035 .0845 250 ---- ---- ---- ---- .0980 +.0035 .0945 255 ---- ---- ---- ---- .1090 +.0045 .1045 260 ---- ---- ---- ---- .1200 +.0045 .1155 265 ---- ---- ---- ---- .1325 +.0050 .1275 270 ---- ---- ---- ---- .1455 +.0055 .1400 275 ---- ---- ---- ---- .1590 +.0060 .1530 280 ---- ---- ---- ---- .1740 +.0065 .1675 285 ---- ---- ---- ---- .1890 +.0065 .1825 290 ---- ---- ---- ---- .2055 +.0075 .1980 295 ---- ---- ---- ---- .2225 +.0080 .2145 300 ---- ---- ---- ---- .2410 +.0085 .2325 305 ---- ---- ---- ---- .2600 +.0095 .2505 310 ---- ---- ---- ---- .2800 +.0100 .2700 315 ---- ---- ---- ---- .3005 +.0100 .2905 320 ---- ---- ---- ---- .3225 +.0105 .3120 325 ---- ---- ---- ---- .3455 +.0115 .3340 330 ---- ---- ---- ---- .3695 +.0120 .3575 335 ---- ---- ---- ---- .3945 +.0125 .3820 340 ---- ---- ---- ---- .4210 +.0135 .4075 345 ---- ---- ---- ---- .4480 +.0140 .4340 350 ---- ---- ---- ---- .4760 +.0145 .4615 355 ---- ---- ---- ---- .5050 +.0155 .4895 360 ---- ---- ---- ---- .5350 +.0160 .5190 365 ---- ---- ---- ---- .5660 +.0165 .5495 370 ---- ---- ---- ---- .5980 +.0175 .5805 375 ---- ---- ---- ---- .6305 +.0180 .6125 380 ---- ---- ---- ---- .6640 +.0185 .6455 385 ---- ---- ---- ---- .6985 +.0190 .6795 390 ---- ---- ---- ---- .7335 +.0195 .7140 395 ---- ---- ---- ---- .7695 +.0205 .7490 400 ---- ---- ---- ---- .8060 +.0210 .7850 405 ---- ---- ---- ---- .8430 +.0210 .8220 410 ---- ---- ---- ---- .8810 +.0220 .8590 415 ---- ---- ---- ---- .9195 +.0225 .8970 420 ---- ---- ---- ---- .9585 +.0225 .9360 425 ---- ---- ---- ---- .9985 +.0235 .9750 430 ---- ---- ---- ---- 1.0385 +.0240 1.0145 435 ---- ---- ---- ---- 1.0790 +.0245 1.0545 440 ---- ---- ---- ---- 1.1200 +.0245 1.0955 445 ---- ---- ---- ---- 1.1620 +.0255 1.1365 450 ---- ---- ---- ---- 1.2040 +.0260 1.1780 455 ---- ---- ---- ---- 1.2465 +.0265 1.2200 460 ---- ---- ---- ---- 1.2890 +.0265 1.2625 465 ---- ---- ---- ---- 1.3325 +.0270 1.3055 470 ---- ---- ---- ---- 1.3760 +.0275 1.3485 475 ---- ---- ---- ---- 1.4200 +.0280 1.3920 480 ---- ---- ---- ---- 1.4645 +.0285 1.4360 485 ---- ---- ---- ---- 1.5090 +.0285 1.4805 490 ---- ---- ---- ---- 1.5540 +.0290 1.5250 495 ---- ---- ---- ---- 1.5995 +.0295 1.5700 500 ---- ---- ---- ---- 1.6450 +.0300 1.6150 505 ---- ---- ---- ---- 1.6910 +.0305 1.6605 510 ---- ---- ---- ---- 1.7370 +.0305 1.7065 515 ---- ---- ---- ---- 1.7835 +.0310 1.7525 520 ---- ---- ---- ---- 1.8300 +.0310 1.7990 525 ---- ---- ---- ---- 1.8770 +.0315 1.8455 530 ---- ---- ---- ---- 1.9240 +.0315 1.8925 535 ---- ---- ---- ---- 1.9715 +.0315 1.9400 540 ---- ---- ---- ---- 2.0195 +.0325 1.9870 545 ---- ---- ---- ---- 2.0675 +.0325 2.0350 550 ---- ---- ---- ---- 2.1155 +.0330 2.0825 555 ---- ---- ---- ---- 2.1635 +.0330 2.1305 560 ---- ---- ---- ---- 2.2120 +.0330 2.1790 565 ---- ---- ---- ---- 2.2610 +.0335 2.2275 570 ---- ---- ---- ---- 2.3100 +.0340 2.2760 575 ---- ---- ---- ---- 2.3590 +.0340 2.3250 580 ---- ---- ---- ---- 2.4085 +.0345 2.3740 600 ---- ---- ---- ---- 2.6075 +.0350 2.5725 625 ---- ---- ---- ---- 2.8575 +.0350 2.8225 650 ---- ---- ---- ---- 3.1075 +.0350 3.0725 675 ---- ---- ---- ---- 3.3575 +.0350 3.3225 700 ---- ---- ---- ---- 3.6075 +.0350 3.5725 725 ---- ---- ---- ---- 3.8575 +.0350 3.8225 750 ---- ---- ---- ---- 4.1075 +.0350 4.0725 775 ---- ---- ---- ---- 4.3575 +.0350 4.3225 800 ---- ---- ---- ---- 4.6075 +.0350 4.5725 825 ---- ---- ---- ---- 4.8575 +.0350 4.8225 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0060 +.0005 .0055 175 ---- ---- ---- ---- .0155 +.0005 .0150 200 ---- ---- ---- ---- .0340 +.0015 .0325 220 ---- ---- ---- ---- .0570 +.0025 .0545 225 ---- ---- ---- ---- .0640 +.0025 .0615 230 ---- ---- ---- ---- .0720 +.0030 .0690 235 ---- ---- ---- ---- .0805 +.0035 .0770 240 ---- ---- ---- ---- .0895 +.0035 .0860 245 ---- ---- ---- ---- .0990 +.0035 .0955 250 ---- ---- ---- ---- .1095 +.0040 .1055 255 ---- ---- ---- ---- .1205 +.0045 .1160 260 ---- ---- ---- ---- .1325 +.0050 .1275 265 ---- ---- ---- ---- .1450 +.0050 .1400 270 ---- ---- ---- ---- .1585 +.0055 .1530 275 ---- ---- ---- ---- .1725 +.0060 .1665 280 ---- ---- ---- ---- .1875 +.0065 .1810 285 ---- ---- ---- ---- .2035 +.0075 .1960 290 ---- ---- ---- ---- .2200 +.0080 .2120 295 ---- ---- ---- ---- .2370 +.0080 .2290 300 ---- ---- ---- ---- .2555 +.0085 .2470 305 ---- ---- ---- ---- .2745 +.0090 .2655 310 ---- ---- ---- ---- .2945 +.0095 .2850 315 ---- ---- ---- ---- .3155 +.0100 .3055 320 ---- ---- ---- ---- .3375 +.0105 .3270 325 ---- ---- ---- ---- .3605 +.0115 .3490 330 ---- ---- ---- ---- .3845 +.0120 .3725 335 ---- ---- ---- ---- .4100 +.0130 .3970 340 ---- ---- ---- ---- .4360 +.0135 .4225 345 ---- ---- ---- ---- .4630 +.0140 .4490 350 ---- ---- ---- ---- .4910 +.0150 .4760 355 ---- ---- ---- ---- .5200 +.0155 .5045 360 ---- ---- ---- ---- .5500 +.0160 .5340 365 ---- ---- ---- ---- .5805 +.0165 .5640 370 ---- ---- ---- ---- .6125 +.0170 .5955 375 ---- ---- ---- ---- .6450 +.0180 .6270 380 ---- ---- ---- ---- .6785 +.0185 .6600 385 ---- ---- ---- ---- .7125 +.0190 .6935 390 ---- ---- ---- ---- .7475 +.0195 .7280 395 ---- ---- ---- ---- .7830 +.0200 .7630 400 ---- ---- ---- ---- .8195 +.0205 .7990 405 ---- ---- ---- ---- .8565 +.0210 .8355 410 ---- ---- ---- ---- .8945 +.0220 .8725 415 ---- ---- ---- ---- .9325 +.0220 .9105 420 ---- ---- ---- ---- .9715 +.0225 .9490 425 ---- ---- ---- ---- 1.0110 +.0235 .9875 430 ---- ---- ---- ---- 1.0510 +.0240 1.0270 435 ---- ---- ---- ---- 1.0910 +.0240 1.0670 440 ---- ---- ---- ---- 1.1320 +.0245 1.1075 445 ---- ---- ---- ---- 1.1735 +.0250 1.1485 450 ---- ---- ---- ---- 1.2150 +.0255 1.1895 455 ---- ---- ---- ---- 1.2575 +.0260 1.2315 460 ---- ---- ---- ---- 1.3000 +.0265 1.2735 465 ---- ---- ---- ---- 1.3430 +.0270 1.3160 470 ---- ---- ---- ---- 1.3860 +.0270 1.3590 475 ---- ---- ---- ---- 1.4300 +.0275 1.4025 480 ---- ---- ---- ---- 1.4740 +.0280 1.4460 485 ---- ---- ---- ---- 1.5180 +.0280 1.4900 490 ---- ---- ---- ---- 1.5630 +.0285 1.5345 495 ---- ---- ---- ---- 1.6080 +.0290 1.5790 500 ---- ---- ---- ---- 1.6530 +.0290 1.6240 505 ---- ---- ---- ---- 1.6985 +.0295 1.6690 510 ---- ---- ---- ---- 1.7445 +.0300 1.7145 515 ---- ---- ---- ---- 1.7905 +.0305 1.7600 520 ---- ---- ---- ---- 1.8370 +.0305 1.8065 525 ---- ---- ---- ---- 1.8835 +.0310 1.8525 530 ---- ---- ---- ---- 1.9300 +.0310 1.8990 535 ---- ---- ---- ---- 1.9770 +.0310 1.9460 540 ---- ---- ---- ---- 2.0245 +.0315 1.9930 545 ---- ---- ---- ---- 2.0720 +.0320 2.0400 550 ---- ---- ---- ---- 2.1200 +.0325 2.0875 555 ---- ---- ---- ---- 2.1675 +.0320 2.1355 560 ---- ---- ---- ---- 2.2160 +.0330 2.1830 565 ---- ---- ---- ---- 2.2640 +.0330 2.2310 570 ---- ---- ---- ---- 2.3125 +.0330 2.2795 575 ---- ---- ---- ---- 2.3615 +.0335 2.3280 580 ---- ---- ---- ---- 2.4105 +.0340 2.3765 600 ---- ---- ---- ---- 2.6080 +.0345 2.5735 625 ---- ---- ---- ---- 2.8575 +.0350 2.8225 650 ---- ---- ---- ---- 3.1075 +.0350 3.0725 675 ---- ---- ---- ---- 3.3575 +.0350 3.3225 700 ---- ---- ---- ---- 3.6075 +.0350 3.5725 725 ---- ---- ---- ---- 3.8575 +.0350 3.8225 750 ---- ---- ---- ---- 4.1075 +.0350 4.0725 775 ---- ---- ---- ---- 4.3575 +.0350 4.3225 800 ---- ---- ---- ---- 4.6075 +.0350 4.5725 825 ---- ---- ---- ---- 4.8575 +.0350 4.8225 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0065 UNCH .0065 175 ---- ---- ---- ---- .0170 +.0005 .0165 200 ---- ---- ---- ---- .0370 +.0015 .0355 220 ---- ---- ---- ---- .0620 +.0025 .0595 225 ---- ---- ---- ---- .0695 +.0025 .0670 230 ---- ---- ---- ---- .0780 +.0030 .0750 235 ---- ---- ---- ---- .0865 +.0030 .0835 240 ---- ---- ---- ---- .0965 +.0040 .0925 245 ---- ---- ---- ---- .1065 +.0040 .1025 250 ---- ---- ---- ---- .1175 +.0040 .1135 255 ---- ---- ---- ---- .1295 +.0050 .1245 260 ---- ---- ---- ---- .1420 +.0055 .1365 265 ---- ---- ---- ---- .1550 +.0055 .1495 270 ---- ---- ---- ---- .1690 +.0060 .1630 275 ---- ---- ---- ---- .1835 +.0060 .1775 280 ---- ---- ---- ---- .1990 +.0065 .1925 285 ---- ---- ---- ---- .2155 +.0075 .2080 290 ---- ---- ---- ---- .2325 +.0075 .2250 295 ---- ---- ---- ---- .2505 +.0080 .2425 300 ---- ---- ---- ---- .2695 +.0090 .2605 305 ---- ---- ---- ---- .2890 +.0090 .2800 310 ---- ---- ---- ---- .3095 +.0095 .3000 315 ---- ---- ---- ---- .3315 +.0105 .3210 320 ---- ---- ---- ---- .3535 +.0110 .3425 325 ---- ---- ---- ---- .3770 +.0115 .3655 330 ---- ---- ---- ---- .4015 +.0125 .3890 335 ---- ---- ---- ---- .4270 +.0130 .4140 340 ---- ---- ---- ---- .4530 +.0135 .4395 345 ---- ---- ---- ---- .4805 +.0140 .4665 350 ---- ---- ---- ---- .5085 +.0145 .4940 355 ---- ---- ---- ---- .5375 +.0150 .5225 360 ---- ---- ---- ---- .5675 +.0155 .5520 365 ---- ---- ---- ---- .5985 +.0165 .5820 370 ---- ---- ---- ---- .6300 +.0170 .6130 375 ---- ---- ---- ---- .6625 +.0175 .6450 380 ---- ---- ---- ---- .6960 +.0180 .6780 385 ---- ---- ---- ---- .7300 +.0185 .7115 390 ---- ---- ---- ---- .7650 +.0195 .7455 395 ---- ---- ---- ---- .8005 +.0200 .7805 400 ---- ---- ---- ---- .8365 +.0205 .8160 405 ---- ---- ---- ---- .8735 +.0210 .8525 410 ---- ---- ---- ---- .9105 +.0210 .8895 415 ---- ---- ---- ---- .9485 +.0215 .9270 420 ---- ---- ---- ---- .9875 +.0225 .9650 425 ---- ---- ---- ---- 1.0265 +.0230 1.0035 430 ---- ---- ---- ---- 1.0660 +.0230 1.0430 435 ---- ---- ---- ---- 1.1060 +.0235 1.0825 440 ---- ---- ---- ---- 1.1465 +.0240 1.1225 445 ---- ---- ---- ---- 1.1880 +.0250 1.1630 450 ---- ---- ---- ---- 1.2290 +.0250 1.2040 455 ---- ---- ---- ---- 1.2710 +.0255 1.2455 460 ---- ---- ---- ---- 1.3135 +.0260 1.2875 465 ---- ---- ---- ---- 1.3560 +.0265 1.3295 470 ---- ---- ---- ---- 1.3990 +.0270 1.3720 475 ---- ---- ---- ---- 1.4420 +.0270 1.4150 480 ---- ---- ---- ---- 1.4860 +.0275 1.4585 485 ---- ---- ---- ---- 1.5300 +.0280 1.5020 490 ---- ---- ---- ---- 1.5740 +.0280 1.5460 495 ---- ---- ---- ---- 1.6185 +.0285 1.5900 500 ---- ---- ---- ---- 1.6635 +.0285 1.6350 505 ---- ---- ---- ---- 1.7090 +.0295 1.6795 510 ---- ---- ---- ---- 1.7545 +.0295 1.7250 515 ---- ---- ---- ---- 1.8000 +.0300 1.7700 520 ---- ---- ---- ---- 1.8460 +.0300 1.8160 525 ---- ---- ---- ---- 1.8925 +.0305 1.8620 530 ---- ---- ---- ---- 1.9385 +.0305 1.9080 535 ---- ---- ---- ---- 1.9855 +.0310 1.9545 540 ---- ---- ---- ---- 2.0325 +.0315 2.0010 545 ---- ---- ---- ---- 2.0795 +.0315 2.0480 550 ---- ---- ---- ---- 2.1270 +.0320 2.0950 555 ---- ---- ---- ---- 2.1745 +.0320 2.1425 560 ---- ---- ---- ---- 2.2225 +.0325 2.1900 565 ---- ---- ---- ---- 2.2705 +.0325 2.2380 570 ---- ---- ---- ---- 2.3185 +.0325 2.2860 575 ---- ---- ---- ---- 2.3670 +.0330 2.3340 600 ---- ---- ---- ---- 2.6115 +.0340 2.5775 625 ---- ---- ---- ---- 2.8605 +.0350 2.8255 650 ---- ---- ---- ---- 3.1105 +.0350 3.0755 675 ---- ---- ---- ---- 3.3605 +.0350 3.3255 700 ---- ---- ---- ---- 3.6105 +.0350 3.5755 725 ---- ---- ---- ---- 3.8605 +.0350 3.8255 750 ---- ---- ---- ---- 4.1105 +.0350 4.0755 775 ---- ---- ---- ---- 4.3605 +.0350 4.3255 800 ---- ---- ---- ---- 4.6105 +.0350 4.5755 825 ---- ---- ---- ---- 4.8605 +.0350 4.8255 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0025 UNCH .0025 150 ---- ---- ---- ---- .0085 UNCH .0085 175 ---- ---- ---- ---- .0210 +.0010 .0200 200 ---- ---- ---- ---- .0430 +.0015 .0415 220 ---- ---- ---- ---- .0695 +.0025 .0670 225 ---- ---- ---- ---- .0780 +.0030 .0750 230 ---- ---- ---- ---- .0865 +.0030 .0835 235 ---- ---- ---- ---- .0960 +.0035 .0925 240 ---- ---- ---- ---- .1060 +.0040 .1020 245 ---- ---- ---- ---- .1165 +.0040 .1125 250 ---- ---- ---- ---- .1280 +.0045 .1235 255 ---- ---- ---- ---- .1400 +.0050 .1350 260 ---- ---- ---- ---- .1530 +.0055 .1475 265 ---- ---- ---- ---- .1665 +.0060 .1605 270 ---- ---- ---- ---- .1805 +.0060 .1745 275 ---- ---- ---- ---- .1955 +.0065 .1890 280 ---- ---- ---- ---- .2115 +.0070 .2045 285 ---- ---- ---- ---- .2280 +.0075 .2205 290 ---- ---- ---- ---- .2450 +.0080 .2370 295 ---- ---- ---- ---- .2630 +.0085 .2545 300 ---- ---- ---- ---- .2820 +.0090 .2730 305 ---- ---- ---- ---- .3020 +.0095 .2925 310 ---- ---- ---- ---- .3225 +.0100 .3125 315 ---- ---- ---- ---- .3440 +.0105 .3335 320 ---- ---- ---- ---- .3665 +.0110 .3555 325 ---- ---- ---- ---- .3900 +.0120 .3780 330 ---- ---- ---- ---- .4140 +.0120 .4020 335 ---- ---- ---- ---- .4395 +.0130 .4265 340 ---- ---- ---- ---- .4655 +.0130 .4525 345 ---- ---- ---- ---- .4930 +.0140 .4790 350 ---- ---- ---- ---- .5210 +.0145 .5065 355 ---- ---- ---- ---- .5500 +.0150 .5350 360 ---- ---- ---- ---- .5800 +.0155 .5645 365 ---- ---- ---- ---- .6110 +.0165 .5945 370 ---- ---- ---- ---- .6425 +.0170 .6255 375 ---- ---- ---- ---- .6750 +.0175 .6575 380 ---- ---- ---- ---- .7080 +.0175 .6905 385 ---- ---- ---- ---- .7420 +.0185 .7235 390 ---- ---- ---- ---- .7770 +.0190 .7580 395 ---- ---- ---- ---- .8125 +.0195 .7930 400 ---- ---- ---- ---- .8485 +.0200 .8285 405 ---- ---- ---- ---- .8855 +.0210 .8645 410 ---- ---- ---- ---- .9225 +.0210 .9015 415 ---- ---- ---- ---- .9605 +.0215 .9390 420 ---- ---- ---- ---- .9990 +.0220 .9770 425 ---- ---- ---- ---- 1.0380 +.0225 1.0155 430 ---- ---- ---- ---- 1.0775 +.0230 1.0545 435 ---- ---- ---- ---- 1.1175 +.0230 1.0945 440 ---- ---- ---- ---- 1.1580 +.0235 1.1345 445 ---- ---- ---- ---- 1.1990 +.0240 1.1750 450 ---- ---- ---- ---- 1.2405 +.0250 1.2155 455 ---- ---- ---- ---- 1.2820 +.0250 1.2570 460 ---- ---- ---- ---- 1.3240 +.0255 1.2985 465 ---- ---- ---- ---- 1.3665 +.0260 1.3405 470 ---- ---- ---- ---- 1.4095 +.0265 1.3830 475 ---- ---- ---- ---- 1.4525 +.0265 1.4260 480 ---- ---- ---- ---- 1.4960 +.0270 1.4690 485 ---- ---- ---- ---- 1.5400 +.0275 1.5125 490 ---- ---- ---- ---- 1.5840 +.0280 1.5560 495 ---- ---- ---- ---- 1.6285 +.0285 1.6000 500 ---- ---- ---- ---- 1.6730 +.0285 1.6445 505 ---- ---- ---- ---- 1.7180 +.0290 1.6890 510 ---- ---- ---- ---- 1.7630 +.0290 1.7340 515 ---- ---- ---- ---- 1.8085 +.0295 1.7790 520 ---- ---- ---- ---- 1.8545 +.0300 1.8245 525 ---- ---- ---- ---- 1.9000 +.0295 1.8705 530 ---- ---- ---- ---- 1.9465 +.0305 1.9160 535 ---- ---- ---- ---- 1.9930 +.0305 1.9625 540 ---- ---- ---- ---- 2.0395 +.0310 2.0085 545 ---- ---- ---- ---- 2.0865 +.0310 2.0555 550 ---- ---- ---- ---- 2.1335 +.0315 2.1020 555 ---- ---- ---- ---- 2.1805 +.0315 2.1490 560 ---- ---- ---- ---- 2.2280 +.0315 2.1965 565 ---- ---- ---- ---- 2.2755 +.0320 2.2435 570 ---- ---- ---- ---- 2.3235 +.0320 2.2915 575 ---- ---- ---- ---- 2.3715 +.0325 2.3390 600 ---- ---- ---- ---- 2.6140 +.0335 2.5805 625 ---- ---- ---- ---- 2.8610 +.0345 2.8265 650 ---- ---- ---- ---- 3.1105 +.0350 3.0755 675 ---- ---- ---- ---- 3.3605 +.0350 3.3255 700 ---- ---- ---- ---- 3.6105 +.0350 3.5755 725 ---- ---- ---- ---- 3.8605 +.0350 3.8255 750 ---- ---- ---- ---- 4.1105 +.0350 4.0755 775 ---- ---- ---- ---- 4.3605 +.0350 4.3255 800 ---- ---- ---- ---- 4.6105 +.0350 4.5755 825 ---- ---- ---- ---- 4.8605 +.0350 4.8255 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0030 UNCH .0030 150 ---- ---- ---- ---- .0095 +.0005 .0090 175 ---- ---- ---- ---- .0225 +.0010 .0215 200 ---- ---- ---- ---- .0460 +.0015 .0445 220 ---- ---- ---- ---- .0745 +.0030 .0715 225 ---- ---- ---- ---- .0830 +.0030 .0800 230 ---- ---- ---- ---- .0920 +.0030 .0890 235 ---- ---- ---- ---- .1020 +.0035 .0985 240 ---- ---- ---- ---- .1125 +.0040 .1085 245 ---- ---- ---- ---- .1240 +.0045 .1195 250 ---- ---- ---- ---- .1355 +.0045 .1310 255 ---- ---- ---- ---- .1485 +.0050 .1435 260 ---- ---- ---- ---- .1615 +.0055 .1560 265 ---- ---- ---- ---- .1755 +.0055 .1700 270 ---- ---- ---- ---- .1905 +.0065 .1840 275 ---- ---- ---- ---- .2060 +.0065 .1995 280 ---- ---- ---- ---- .2225 +.0075 .2150 285 ---- ---- ---- ---- .2395 +.0080 .2315 290 ---- ---- ---- ---- .2570 +.0080 .2490 295 ---- ---- ---- ---- .2760 +.0085 .2675 300 ---- ---- ---- ---- .2955 +.0095 .2860 305 ---- ---- ---- ---- .3155 +.0095 .3060 310 ---- ---- ---- ---- .3365 +.0100 .3265 315 ---- ---- ---- ---- .3585 +.0105 .3480 320 ---- ---- ---- ---- .3815 +.0110 .3705 325 ---- ---- ---- ---- .4055 +.0120 .3935 330 ---- ---- ---- ---- .4300 +.0125 .4175 335 ---- ---- ---- ---- .4555 +.0130 .4425 340 ---- ---- ---- ---- .4820 +.0135 .4685 345 ---- ---- ---- ---- .5095 +.0140 .4955 350 ---- ---- ---- ---- .5375 +.0145 .5230 355 ---- ---- ---- ---- .5665 +.0150 .5515 360 ---- ---- ---- ---- .5965 +.0155 .5810 365 ---- ---- ---- ---- .6270 +.0160 .6110 370 ---- ---- ---- ---- .6585 +.0165 .6420 375 ---- ---- ---- ---- .6910 +.0175 .6735 380 ---- ---- ---- ---- .7240 +.0180 .7060 385 ---- ---- ---- ---- .7575 +.0185 .7390 390 ---- ---- ---- ---- .7920 +.0190 .7730 395 ---- ---- ---- ---- .8270 +.0195 .8075 400 ---- ---- ---- ---- .8625 +.0195 .8430 405 ---- ---- ---- ---- .8990 +.0205 .8785 410 ---- ---- ---- ---- .9360 +.0210 .9150 415 ---- ---- ---- ---- .9735 +.0215 .9520 420 ---- ---- ---- ---- 1.0115 +.0220 .9895 425 ---- ---- ---- ---- 1.0500 +.0220 1.0280 430 ---- ---- ---- ---- 1.0890 +.0225 1.0665 435 ---- ---- ---- ---- 1.1285 +.0230 1.1055 440 ---- ---- ---- ---- 1.1685 +.0235 1.1450 445 ---- ---- ---- ---- 1.2090 +.0240 1.1850 450 ---- ---- ---- ---- 1.2500 +.0245 1.2255 455 ---- ---- ---- ---- 1.2915 +.0250 1.2665 460 ---- ---- ---- ---- 1.3330 +.0255 1.3075 465 ---- ---- ---- ---- 1.3750 +.0255 1.3495 470 ---- ---- ---- ---- 1.4175 +.0260 1.3915 475 ---- ---- ---- ---- 1.4600 +.0265 1.4335 480 ---- ---- ---- ---- 1.5030 +.0265 1.4765 485 ---- ---- ---- ---- 1.5465 +.0270 1.5195 490 ---- ---- ---- ---- 1.5905 +.0275 1.5630 495 ---- ---- ---- ---- 1.6345 +.0280 1.6065 500 ---- ---- ---- ---- 1.6785 +.0280 1.6505 505 ---- ---- ---- ---- 1.7230 +.0285 1.6945 510 ---- ---- ---- ---- 1.7680 +.0290 1.7390 515 ---- ---- ---- ---- 1.8130 +.0290 1.7840 520 ---- ---- ---- ---- 1.8585 +.0295 1.8290 525 ---- ---- ---- ---- 1.9040 +.0295 1.8745 530 ---- ---- ---- ---- 1.9500 +.0300 1.9200 535 ---- ---- ---- ---- 1.9960 +.0300 1.9660 540 ---- ---- ---- ---- 2.0425 +.0305 2.0120 545 ---- ---- ---- ---- 2.0890 +.0305 2.0585 550 ---- ---- ---- ---- 2.1360 +.0310 2.1050 555 ---- ---- ---- ---- 2.1830 +.0315 2.1515 575 ---- ---- ---- ---- 2.3730 +.0325 2.3405 600 ---- ---- ---- ---- 2.6150 +.0335 2.5815 625 ---- ---- ---- ---- 2.8610 +.0345 2.8265 650 ---- ---- ---- ---- 3.1105 +.0350 3.0755 675 ---- ---- ---- ---- 3.3605 +.0350 3.3255 700 ---- ---- ---- ---- 3.6105 +.0350 3.5755 725 ---- ---- ---- ---- 3.8605 +.0350 3.8255 750 ---- ---- ---- ---- 4.1105 +.0350 4.0755 775 ---- ---- ---- ---- 4.3605 +.0350 4.3255 800 ---- ---- ---- ---- 4.6105 +.0350 4.5755 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0035 UNCH .0035 150 ---- ---- ---- ---- .0110 +.0005 .0105 175 ---- ---- ---- ---- .0255 +.0010 .0245 200 ---- ---- ---- ---- .0510 +.0020 .0490 225 ---- ---- ---- ---- .0900 +.0035 .0865 230 ---- ---- ---- ---- .0995 +.0035 .0960 235 ---- ---- ---- ---- .1095 +.0035 .1060 240 ---- ---- ---- ---- .1205 +.0040 .1165 245 ---- ---- ---- ---- .1320 +.0045 .1275 250 ---- ---- ---- ---- .1445 +.0050 .1395 255 ---- ---- ---- ---- .1575 +.0055 .1520 260 ---- ---- ---- ---- .1710 +.0055 .1655 265 ---- ---- ---- ---- .1855 +.0060 .1795 270 ---- ---- ---- ---- .2005 +.0065 .1940 275 ---- ---- ---- ---- .2165 +.0070 .2095 280 ---- ---- ---- ---- .2330 +.0075 .2255 285 ---- ---- ---- ---- .2500 +.0075 .2425 290 ---- ---- ---- ---- .2685 +.0085 .2600 295 ---- ---- ---- ---- .2870 +.0085 .2785 300 ---- ---- ---- ---- .3070 +.0095 .2975 305 ---- ---- ---- ---- .3275 +.0100 .3175 310 ---- ---- ---- ---- .3485 +.0100 .3385 315 ---- ---- ---- ---- .3705 +.0105 .3600 320 ---- ---- ---- ---- .3935 +.0110 .3825 325 ---- ---- ---- ---- .4175 +.0120 .4055 330 ---- ---- ---- ---- .4420 +.0120 .4300 335 ---- ---- ---- ---- .4680 +.0130 .4550 340 ---- ---- ---- ---- .4940 +.0130 .4810 345 ---- ---- ---- ---- .5215 +.0140 .5075 350 ---- ---- ---- ---- .5495 +.0145 .5350 355 ---- ---- ---- ---- .5785 +.0150 .5635 360 ---- ---- ---- ---- .6085 +.0155 .5930 365 ---- ---- ---- ---- .6390 +.0160 .6230 370 ---- ---- ---- ---- .6705 +.0165 .6540 375 ---- ---- ---- ---- .7025 +.0170 .6855 380 ---- ---- ---- ---- .7355 +.0180 .7175 385 ---- ---- ---- ---- .7690 +.0185 .7505 390 ---- ---- ---- ---- .8030 +.0185 .7845 395 ---- ---- ---- ---- .8380 +.0190 .8190 400 ---- ---- ---- ---- .8735 +.0195 .8540 405 ---- ---- ---- ---- .9095 +.0200 .8895 410 ---- ---- ---- ---- .9465 +.0210 .9255 415 ---- ---- ---- ---- .9835 +.0210 .9625 420 ---- ---- ---- ---- 1.0215 +.0215 1.0000 425 ---- ---- ---- ---- 1.0600 +.0220 1.0380 430 ---- ---- ---- ---- 1.0990 +.0230 1.0760 435 ---- ---- ---- ---- 1.1380 +.0230 1.1150 440 ---- ---- ---- ---- 1.1780 +.0235 1.1545 445 ---- ---- ---- ---- 1.2180 +.0235 1.1945 450 ---- ---- ---- ---- 1.2590 +.0245 1.2345 455 ---- ---- ---- ---- 1.3000 +.0250 1.2750 460 ---- ---- ---- ---- 1.3415 +.0250 1.3165 465 ---- ---- ---- ---- 1.3830 +.0255 1.3575 470 ---- ---- ---- ---- 1.4250 +.0255 1.3995 475 ---- ---- ---- ---- 1.4680 +.0265 1.4415 480 ---- ---- ---- ---- 1.5105 +.0265 1.4840 485 ---- ---- ---- ---- 1.5535 +.0265 1.5270 490 ---- ---- ---- ---- 1.5970 +.0270 1.5700 495 ---- ---- ---- ---- 1.6410 +.0275 1.6135 500 ---- ---- ---- ---- 1.6850 +.0280 1.6570 505 ---- ---- ---- ---- 1.7295 +.0285 1.7010 510 ---- ---- ---- ---- 1.7740 +.0285 1.7455 515 ---- ---- ---- ---- 1.8190 +.0290 1.7900 520 ---- ---- ---- ---- 1.8640 +.0290 1.8350 525 ---- ---- ---- ---- 1.9095 +.0295 1.8800 530 ---- ---- ---- ---- 1.9550 +.0295 1.9255 535 ---- ---- ---- ---- 2.0010 +.0300 1.9710 540 ---- ---- ---- ---- 2.0470 +.0300 2.0170 545 ---- ---- ---- ---- 2.0935 +.0305 2.0630 550 ---- ---- ---- ---- 2.1400 +.0310 2.1090 555 ---- ---- ---- ---- 2.1865 +.0310 2.1555 575 ---- ---- ---- ---- 2.3760 +.0320 2.3440 600 ---- ---- ---- ---- 2.6165 +.0330 2.5835 625 ---- ---- ---- ---- 2.8615 +.0340 2.8275 650 ---- ---- ---- ---- 3.1105 +.0350 3.0755 675 ---- ---- ---- ---- 3.3605 +.0350 3.3255 700 ---- ---- ---- ---- 3.6105 +.0350 3.5755 725 ---- ---- ---- ---- 3.8605 +.0350 3.8255 750 ---- ---- ---- ---- 4.1105 +.0350 4.0755 775 ---- ---- ---- ---- 4.3605 +.0350 4.3255 800 ---- ---- ---- ---- 4.6105 +.0350 4.5755 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0045 UNCH .0045 150 ---- ---- ---- ---- .0130 +.0005 .0125 175 ---- ---- ---- ---- .0290 +.0010 .0280 200 ---- ---- ---- ---- .0565 +.0020 .0545 225 ---- ---- ---- ---- .0970 +.0030 .0940 230 ---- ---- ---- ---- .1070 +.0035 .1035 235 ---- ---- ---- ---- .1180 +.0040 .1140 240 ---- ---- ---- ---- .1290 +.0040 .1250 245 ---- ---- ---- ---- .1410 +.0045 .1365 250 ---- ---- ---- ---- .1540 +.0050 .1490 255 ---- ---- ---- ---- .1670 +.0050 .1620 260 ---- ---- ---- ---- .1810 +.0055 .1755 265 ---- ---- ---- ---- .1960 +.0065 .1895 270 ---- ---- ---- ---- .2115 +.0065 .2050 275 ---- ---- ---- ---- .2275 +.0070 .2205 280 ---- ---- ---- ---- .2445 +.0075 .2370 285 ---- ---- ---- ---- .2620 +.0080 .2540 290 ---- ---- ---- ---- .2800 +.0080 .2720 295 ---- ---- ---- ---- .2995 +.0090 .2905 300 ---- ---- ---- ---- .3190 +.0090 .3100 305 ---- ---- ---- ---- .3400 +.0100 .3300 310 ---- ---- ---- ---- .3610 +.0100 .3510 315 ---- ---- ---- ---- .3835 +.0110 .3725 320 ---- ---- ---- ---- .4065 +.0110 .3955 325 ---- ---- ---- ---- .4305 +.0120 .4185 330 ---- ---- ---- ---- .4555 +.0125 .4430 335 ---- ---- ---- ---- .4810 +.0130 .4680 340 ---- ---- ---- ---- .5075 +.0135 .4940 345 ---- ---- ---- ---- .5345 +.0135 .5210 350 ---- ---- ---- ---- .5630 +.0145 .5485 355 ---- ---- ---- ---- .5920 +.0150 .5770 360 ---- ---- ---- ---- .6215 +.0155 .6060 365 ---- ---- ---- ---- .6520 +.0160 .6360 370 ---- ---- ---- ---- .6835 +.0165 .6670 375 ---- ---- ---- ---- .7155 +.0170 .6985 380 ---- ---- ---- ---- .7480 +.0175 .7305 385 ---- ---- ---- ---- .7815 +.0180 .7635 390 ---- ---- ---- ---- .8155 +.0185 .7970 395 ---- ---- ---- ---- .8505 +.0190 .8315 400 ---- ---- ---- ---- .8855 +.0195 .8660 405 ---- ---- ---- ---- .9215 +.0200 .9015 410 ---- ---- ---- ---- .9585 +.0210 .9375 415 ---- ---- ---- ---- .9955 +.0210 .9745 420 ---- ---- ---- ---- 1.0330 +.0215 1.0115 425 ---- ---- ---- ---- 1.0710 +.0215 1.0495 430 ---- ---- ---- ---- 1.1100 +.0225 1.0875 435 ---- ---- ---- ---- 1.1490 +.0230 1.1260 440 ---- ---- ---- ---- 1.1885 +.0230 1.1655 445 ---- ---- ---- ---- 1.2285 +.0235 1.2050 450 ---- ---- ---- ---- 1.2690 +.0240 1.2450 455 ---- ---- ---- ---- 1.3095 +.0240 1.2855 460 ---- ---- ---- ---- 1.3510 +.0250 1.3260 465 ---- ---- ---- ---- 1.3925 +.0250 1.3675 470 ---- ---- ---- ---- 1.4345 +.0255 1.4090 475 ---- ---- ---- ---- 1.4765 +.0255 1.4510 480 ---- ---- ---- ---- 1.5190 +.0260 1.4930 500 ---- ---- ---- ---- 1.6925 +.0275 1.6650 525 ---- ---- ---- ---- 1.9155 +.0290 1.8865 550 ---- ---- ---- ---- 2.1450 +.0305 2.1145 575 ---- ---- ---- ---- 2.3795 +.0320 2.3475 600 ---- ---- ---- ---- 2.6190 +.0330 2.5860 625 ---- ---- ---- ---- 2.8625 +.0335 2.8290 650 ---- ---- ---- ---- 3.1105 +.0350 3.0755 675 ---- ---- ---- ---- 3.3605 +.0350 3.3255 700 ---- ---- ---- ---- 3.6105 +.0350 3.5755 725 ---- ---- ---- ---- 3.8605 +.0350 3.8255 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0055 UNCH .0055 150 ---- ---- ---- ---- .0150 +.0005 .0145 175 ---- ---- ---- ---- .0330 +.0010 .0320 200 ---- ---- ---- ---- .0620 +.0020 .0600 225 ---- ---- ---- ---- .1055 +.0035 .1020 230 ---- ---- ---- ---- .1155 +.0035 .1120 235 ---- ---- ---- ---- .1270 +.0040 .1230 240 ---- ---- ---- ---- .1385 +.0045 .1340 245 ---- ---- ---- ---- .1510 +.0050 .1460 250 ---- ---- ---- ---- .1640 +.0050 .1590 255 ---- ---- ---- ---- .1775 +.0055 .1720 260 ---- ---- ---- ---- .1920 +.0060 .1860 265 ---- ---- ---- ---- .2070 +.0060 .2010 270 ---- ---- ---- ---- .2230 +.0070 .2160 275 ---- ---- ---- ---- .2395 +.0070 .2325 280 ---- ---- ---- ---- .2565 +.0075 .2490 285 ---- ---- ---- ---- .2745 +.0080 .2665 290 ---- ---- ---- ---- .2930 +.0085 .2845 295 ---- ---- ---- ---- .3120 +.0085 .3035 300 ---- ---- ---- ---- .3325 +.0095 .3230 305 ---- ---- ---- ---- .3530 +.0095 .3435 310 ---- ---- ---- ---- .3750 +.0105 .3645 315 ---- ---- ---- ---- .3970 +.0105 .3865 320 ---- ---- ---- ---- .4205 +.0115 .4090 325 ---- ---- ---- ---- .4445 +.0120 .4325 330 ---- ---- ---- ---- .4690 +.0120 .4570 335 ---- ---- ---- ---- .4950 +.0130 .4820 340 ---- ---- ---- ---- .5215 +.0135 .5080 345 ---- ---- ---- ---- .5485 +.0135 .5350 350 ---- ---- ---- ---- .5770 +.0145 .5625 355 ---- ---- ---- ---- .6060 +.0150 .5910 360 ---- ---- ---- ---- .6355 +.0155 .6200 365 ---- ---- ---- ---- .6660 +.0160 .6500 370 ---- ---- ---- ---- .6970 +.0165 .6805 375 ---- ---- ---- ---- .7290 +.0170 .7120 380 ---- ---- ---- ---- .7615 +.0175 .7440 385 ---- ---- ---- ---- .7945 +.0175 .7770 390 ---- ---- ---- ---- .8285 +.0180 .8105 395 ---- ---- ---- ---- .8630 +.0185 .8445 400 ---- ---- ---- ---- .8985 +.0195 .8790 405 ---- ---- ---- ---- .9340 +.0195 .9145 410 ---- ---- ---- ---- .9705 +.0200 .9505 415 ---- ---- ---- ---- 1.0075 +.0205 .9870 420 ---- ---- ---- ---- 1.0450 +.0210 1.0240 425 ---- ---- ---- ---- 1.0825 +.0210 1.0615 430 ---- ---- ---- ---- 1.1210 +.0215 1.0995 435 ---- ---- ---- ---- 1.1600 +.0225 1.1375 440 ---- ---- ---- ---- 1.1995 +.0230 1.1765 445 ---- ---- ---- ---- 1.2390 +.0230 1.2160 450 ---- ---- ---- ---- 1.2795 +.0235 1.2560 455 ---- ---- ---- ---- 1.3200 +.0240 1.2960 460 ---- ---- ---- ---- 1.3610 +.0245 1.3365 465 ---- ---- ---- ---- 1.4025 +.0250 1.3775 470 ---- ---- ---- ---- 1.4440 +.0250 1.4190 475 ---- ---- ---- ---- 1.4860 +.0255 1.4605 500 ---- ---- ---- ---- 1.7010 +.0270 1.6740 525 ---- ---- ---- ---- 1.9230 +.0285 1.8945 550 ---- ---- ---- ---- 2.1510 +.0300 2.1210 575 ---- ---- ---- ---- 2.3845 +.0310 2.3535 600 ---- ---- ---- ---- 2.6230 +.0325 2.5905 625 ---- ---- ---- ---- 2.8655 +.0330 2.8325 650 ---- ---- ---- ---- 3.1125 +.0345 3.0780 675 ---- ---- ---- ---- 3.3620 +.0345 3.3275 700 ---- ---- ---- ---- 3.6120 +.0345 3.5775 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 +.0005 .0015 125 ---- ---- ---- ---- .0065 +.0005 .0060 150 ---- ---- ---- ---- .0170 +.0005 .0165 175 ---- ---- ---- ---- .0360 +.0010 .0350 200 ---- ---- ---- ---- .0670 +.0020 .0650 225 ---- ---- ---- ---- .1120 +.0035 .1085 230 ---- ---- ---- ---- .1225 +.0035 .1190 235 ---- ---- ---- ---- .1340 +.0040 .1300 240 ---- ---- ---- ---- .1460 +.0045 .1415 245 ---- ---- ---- ---- .1590 +.0050 .1540 250 ---- ---- ---- ---- .1720 +.0050 .1670 255 ---- ---- ---- ---- .1860 +.0055 .1805 260 ---- ---- ---- ---- .2010 +.0060 .1950 265 ---- ---- ---- ---- .2160 +.0060 .2100 270 ---- ---- ---- ---- .2320 +.0065 .2255 275 ---- ---- ---- ---- .2490 +.0075 .2415 280 ---- ---- ---- ---- .2660 +.0075 .2585 285 ---- ---- ---- ---- .2845 +.0080 .2765 290 ---- ---- ---- ---- .3030 +.0085 .2945 295 ---- ---- ---- ---- .3225 +.0090 .3135 300 ---- ---- ---- ---- .3430 +.0095 .3335 305 ---- ---- ---- ---- .3640 +.0100 .3540 310 ---- ---- ---- ---- .3855 +.0105 .3750 315 ---- ---- ---- ---- .4080 +.0105 .3975 320 ---- ---- ---- ---- .4315 +.0115 .4200 325 ---- ---- ---- ---- .4555 +.0120 .4435 330 ---- ---- ---- ---- .4805 +.0125 .4680 335 ---- ---- ---- ---- .5060 +.0125 .4935 340 ---- ---- ---- ---- .5325 +.0130 .5195 345 ---- ---- ---- ---- .5600 +.0140 .5460 350 ---- ---- ---- ---- .5880 +.0145 .5735 355 ---- ---- ---- ---- .6165 +.0145 .6020 360 ---- ---- ---- ---- .6465 +.0155 .6310 365 ---- ---- ---- ---- .6765 +.0155 .6610 370 ---- ---- ---- ---- .7080 +.0165 .6915 375 ---- ---- ---- ---- .7395 +.0165 .7230 380 ---- ---- ---- ---- .7720 +.0170 .7550 385 ---- ---- ---- ---- .8050 +.0175 .7875 390 ---- ---- ---- ---- .8390 +.0180 .8210 395 ---- ---- ---- ---- .8735 +.0190 .8545 400 ---- ---- ---- ---- .9085 +.0195 .8890 405 ---- ---- ---- ---- .9440 +.0195 .9245 410 ---- ---- ---- ---- .9800 +.0200 .9600 415 ---- ---- ---- ---- 1.0170 +.0205 .9965 420 ---- ---- ---- ---- 1.0540 +.0210 1.0330 425 ---- ---- ---- ---- 1.0920 +.0215 1.0705 430 ---- ---- ---- ---- 1.1300 +.0215 1.1085 435 ---- ---- ---- ---- 1.1690 +.0225 1.1465 440 ---- ---- ---- ---- 1.2080 +.0225 1.1855 445 ---- ---- ---- ---- 1.2475 +.0230 1.2245 450 ---- ---- ---- ---- 1.2875 +.0235 1.2640 455 ---- ---- ---- ---- 1.3280 +.0235 1.3045 460 ---- ---- ---- ---- 1.3690 +.0245 1.3445 465 ---- ---- ---- ---- 1.4100 +.0245 1.3855 470 ---- ---- ---- ---- 1.4515 +.0250 1.4265 475 ---- ---- ---- ---- 1.4935 +.0255 1.4680 500 ---- ---- ---- ---- 1.7070 +.0265 1.6805 525 ---- ---- ---- ---- 1.9280 +.0280 1.9000 550 ---- ---- ---- ---- 2.1555 +.0300 2.1255 575 ---- ---- ---- ---- 2.3880 +.0310 2.3570 600 ---- ---- ---- ---- 2.6250 +.0320 2.5930 625 ---- ---- ---- ---- 2.8670 +.0330 2.8340 650 ---- ---- ---- ---- 3.1125 +.0335 3.0790 675 ---- ---- ---- ---- 3.3620 +.0345 3.3275 700 ---- ---- ---- ---- 3.6120 +.0345 3.5775 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 UNCH .0020 125 ---- ---- ---- ---- .0070 UNCH .0070 150 ---- ---- ---- ---- .0185 +.0010 .0175 175 ---- ---- ---- ---- .0390 +.0015 .0375 200 ---- ---- ---- ---- .0710 +.0020 .0690 225 ---- ---- ---- ---- .1175 +.0035 .1140 230 ---- ---- ---- ---- .1290 +.0040 .1250 235 ---- ---- ---- ---- .1405 +.0040 .1365 240 ---- ---- ---- ---- .1530 +.0045 .1485 245 ---- ---- ---- ---- .1660 +.0050 .1610 250 ---- ---- ---- ---- .1800 +.0055 .1745 255 ---- ---- ---- ---- .1940 +.0055 .1885 260 ---- ---- ---- ---- .2090 +.0060 .2030 265 ---- ---- ---- ---- .2250 +.0065 .2185 270 ---- ---- ---- ---- .2415 +.0070 .2345 275 ---- ---- ---- ---- .2585 +.0075 .2510 280 ---- ---- ---- ---- .2760 +.0075 .2685 285 ---- ---- ---- ---- .2945 +.0080 .2865 290 ---- ---- ---- ---- .3140 +.0090 .3050 295 ---- ---- ---- ---- .3335 +.0090 .3245 300 ---- ---- ---- ---- .3540 +.0090 .3450 305 ---- ---- ---- ---- .3755 +.0100 .3655 310 ---- ---- ---- ---- .3975 +.0100 .3875 315 ---- ---- ---- ---- .4205 +.0110 .4095 320 ---- ---- ---- ---- .4440 +.0110 .4330 325 ---- ---- ---- ---- .4685 +.0120 .4565 330 ---- ---- ---- ---- .4935 +.0120 .4815 335 ---- ---- ---- ---- .5195 +.0125 .5070 340 ---- ---- ---- ---- .5465 +.0135 .5330 345 ---- ---- ---- ---- .5740 +.0140 .5600 350 ---- ---- ---- ---- .6020 +.0140 .5880 355 ---- ---- ---- ---- .6310 +.0145 .6165 360 ---- ---- ---- ---- .6605 +.0150 .6455 365 ---- ---- ---- ---- .6910 +.0155 .6755 370 ---- ---- ---- ---- .7225 +.0165 .7060 375 ---- ---- ---- ---- .7540 +.0165 .7375 380 ---- ---- ---- ---- .7865 +.0170 .7695 385 ---- ---- ---- ---- .8195 +.0175 .8020 390 ---- ---- ---- ---- .8535 +.0180 .8355 395 ---- ---- ---- ---- .8880 +.0190 .8690 400 ---- ---- ---- ---- .9225 +.0190 .9035 405 ---- ---- ---- ---- .9580 +.0190 .9390 410 ---- ---- ---- ---- .9945 +.0200 .9745 415 ---- ---- ---- ---- 1.0310 +.0205 1.0105 420 ---- ---- ---- ---- 1.0680 +.0210 1.0470 425 ---- ---- ---- ---- 1.1055 +.0210 1.0845 430 ---- ---- ---- ---- 1.1435 +.0215 1.1220 435 ---- ---- ---- ---- 1.1820 +.0220 1.1600 440 ---- ---- ---- ---- 1.2210 +.0220 1.1990 445 ---- ---- ---- ---- 1.2605 +.0225 1.2380 450 ---- ---- ---- ---- 1.3005 +.0230 1.2775 475 ---- ---- ---- ---- 1.5050 +.0250 1.4800 500 ---- ---- ---- ---- 1.7180 +.0265 1.6915 525 ---- ---- ---- ---- 1.9380 +.0285 1.9095 550 ---- ---- ---- ---- 2.1640 +.0295 2.1345 575 ---- ---- ---- ---- 2.3955 +.0310 2.3645 600 ---- ---- ---- ---- 2.6320 +.0320 2.6000 625 ---- ---- ---- ---- 2.8730 +.0330 2.8400 650 ---- ---- ---- ---- 3.1180 +.0335 3.0845 675 ---- ---- ---- ---- 3.3670 +.0345 3.3325 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2546 1144 36155 HRO OCT22 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 70000 ---- ---- ---- 64.25A ---- ---- ---- 72500 ---- ---- ---- 39.25A ---- ---- ---- 75000 ---- ---- ---- 17.25A ---- ---- ---- 77500 ---- ---- ---- 3.25A ---- ---- ---- 80000 ---- ---- ---- ---- .25 UNCH .25 25 82500 ---- ---- ---- 1.00A ---- ---- ---- 85000 ---- ---- ---- ---- .25 UNCH .25 25 87500 ---- ---- ---- .75A ---- ---- ---- 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 50 105000 ---- ---- ---- ---- .25 UNCH .25 75 130000 ---- ---- ---- ---- .25 UNCH .25 100 200000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 81.00A ---- ---- ---- 67500 ---- ---- ---- 62.25A ---- ---- ---- 70000 ---- ---- ---- 41.50A ---- ---- ---- 72500 ---- ---- ---- 29.00A ---- ---- ---- 75000 ---- ---- ---- 17.75A ---- ---- ---- 77500 ---- ---- ---- 11.75A ---- ---- ---- 80000 ---- ---- 6.25A 6.25A 4.25 -4.00 8.25 25 82500 ---- ---- ---- 4.00A ---- ---- ---- 85000 ---- ---- ---- 2.75A ---- ---- ---- 90000 ---- ---- ---- ---- .25 -.50 .75 25 92500 ---- ---- ---- ---- .25 -.25 .50 40 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- ---- UNCH 144.00 105000 ---- ---- ---- ---- .50 -.75 1.25 75 130000 ---- ---- ---- ---- .25 UNCH .25 100 200000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 82.50A ---- ---- ---- 67500 ---- ---- ---- 60.00A ---- ---- ---- 70000 ---- ---- ---- 46.00A ---- ---- ---- 72500 ---- ---- ---- 34.75A ---- ---- ---- 75000 ---- ---- ---- 23.50A ---- ---- ---- 80000 ---- ---- 12.25A 12.25A 17.50 -6.25 23.75 25 85000 ---- ---- ---- 5.25A ---- ---- ---- 90000 ---- ---- 3.25A 3.25A 5.25 -2.50 7.75 25 92500 ---- ---- ---- ---- 3.75 -2.00 5.75 40 95000 ---- ---- ---- 2.50A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 2.75 -1.00 3.75 150 120000 ---- ---- ---- ---- .75 -.25 1.00 50 65000 ---- ---- ---- 108.75A ---- ---- ---- 67500 ---- ---- ---- 79.75A ---- ---- ---- 70000 ---- ---- ---- 59.00A ---- ---- ---- 75000 ---- ---- ---- 36.75A ---- ---- ---- 80000 ---- ---- 19.75A 19.75A 18.50 -6.75 25.25 75 85000 ---- ---- ---- 10.00A ---- ---- ---- 90000 ---- ---- 6.00A 6.00A 6.50 -2.50 9.00 75 92000 ---- ---- ---- ---- 5.50 -2.00 7.50 50 92500 ---- ---- ---- ---- 5.25 -1.75 7.00 50 95000 ---- ---- ---- 4.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 6.75 -.75 7.50 150 120000 ---- ---- ---- ---- 3.25 -.50 3.75 50 65000 ---- ---- ---- 113.75A ---- ---- ---- 67500 ---- ---- ---- 96.75A ---- ---- ---- 70000 ---- ---- ---- 74.25A ---- ---- ---- 75000 ---- ---- ---- 50.00A ---- ---- ---- 80000 ---- ---- 29.75A 29.75A 30.50 -5.50 36.00 75 87500 ---- ---- ---- 15.50A ---- ---- ---- 90000 ---- ---- ---- ---- 12.25 -2.00 14.25 75 92000 ---- ---- ---- ---- 10.50 -1.75 12.25 50 95000 ---- ---- ---- 7.25A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 12.50 -1.75 14.25 150 120000 ---- ---- ---- ---- 5.50 -.75 6.25 50 65000 ---- ---- ---- 130.00A ---- ---- ---- 67500 ---- ---- ---- 113.00A ---- ---- ---- 70000 ---- ---- ---- 90.00A ---- ---- ---- 75000 ---- ---- ---- 64.00A ---- ---- ---- 80000 ---- ---- 44.25A 44.25A 41.00 -7.25 48.25 75 85000 ---- ---- ---- 27.75A ---- ---- ---- 90000 ---- ---- 19.50A 19.50A 21.25 -3.00 24.25 75 92000 ---- ---- ---- ---- 19.00 -2.75 21.75 50 95000 ---- ---- ---- 12.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 28.00 -3.50 31.50 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 34.75 -2.50 37.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 42.25 -4.25 46.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 47.50 -5.75 53.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 53.50 -4.50 58.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 58.50 -4.50 63.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 61.25 -2.50 63.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 65.00 -2.75 67.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 69.50 -2.75 72.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2545 HRO OCT22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 243.25 +5.00 238.25 75 70000 ---- ---- ---- 1.00A ---- ---- ---- 72500 ---- ---- ---- 1.00A ---- ---- ---- 75000 ---- 1.50B ---- ---- .50 +.25 .25 125 77500 ---- ---- ---- ---- 18.25 +5.00 13.25 150 80000 ---- ---- ---- ---- 43.25 +5.00 38.25 185 82500 ---- ---- ---- 73.25A ---- ---- ---- 85000 ---- ---- ---- ---- 93.25 +5.00 88.25 50 87500 ---- ---- ---- 123.00A ---- ---- ---- 90000 ---- ---- ---- ---- 143.25 +5.00 138.25 118 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 284.25 +13.00 271.25 75 65000 ---- ---- ---- 10.50A ---- ---- ---- 67500 ---- ---- ---- 16.75A ---- ---- ---- 70000 ---- ---- ---- ---- 20.00 +2.00 18.00 35 72500 ---- ---- ---- 41.00A ---- ---- ---- 75000 ---- ---- ---- ---- 48.50 +5.25 43.25 125 77500 ---- ---- ---- 81.25A ---- ---- ---- 80000 ---- 80.50B ---- 80.50B 89.00 +9.00 80.00 60 82500 ---- ---- ---- 125.25A ---- ---- ---- 85000 ---- 127.00B ---- 127.00B 135.75 +11.50 124.25 50 90000 ---- ---- ---- ---- 184.50 +12.25 172.25 118 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 294.25 +16.00 278.25 75 65000 ---- ---- ---- 20.25A ---- ---- ---- 67500 ---- ---- ---- 31.25A ---- ---- ---- 70000 ---- ---- ---- ---- 46.25 +5.50 40.75 35 72500 ---- ---- ---- 56.25A ---- ---- ---- 75000 ---- ---- ---- ---- 75.50 +8.00 67.50 125 80000 ---- ---- ---- ---- 112.00 +10.75 101.25 60 85000 ---- ---- ---- ---- 153.75 +12.75 141.00 50 90000 ---- 184.75B ---- ---- 199.00 +14.50 184.50 118 95000 ---- ---- ---- 260.00A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 34.75A ---- ---- ---- 68000 ---- ---- ---- ---- 49.00 +3.75 45.25 50 70000 ---- ---- ---- 48.50A ---- ---- ---- 74000 ---- ---- ---- ---- 72.25 +5.75 66.50 50 75000 ---- ---- ---- ---- 77.50 +6.75 70.75 75 76000 ---- ---- ---- ---- 83.50 +8.00 75.50 25 80000 ---- ---- ---- 120.50A ---- ---- ---- 85000 ---- ---- ---- 163.50A ---- ---- ---- 88000 ---- ---- ---- ---- 180.25 +16.00 164.25 25 89000 ---- ---- ---- ---- 189.25 +16.25 173.00 25 90000 ---- ---- ---- 210.00A ---- ---- ---- 92500 ---- ---- ---- ---- 222.00 +17.00 205.00 50 95000 ---- ---- ---- 258.25A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 56.00 +1.25 54.75 50 70000 ---- ---- ---- 50.00A ---- ---- ---- 74000 ---- ---- ---- ---- 75.75 +2.50 73.25 50 75000 ---- ---- 76.75A 76.75A 80.25 +2.75 77.50 75 76000 ---- ---- ---- ---- 85.25 +3.50 81.75 25 80000 ---- ---- ---- 118.00A ---- ---- ---- 87500 ---- ---- ---- 180.00A ---- ---- ---- 88000 ---- ---- ---- ---- 172.00 +8.25 163.75 25 89000 ---- ---- ---- ---- 180.75 +8.50 172.25 25 95000 ---- ---- ---- 249.25A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 41.25A ---- ---- ---- 68000 ---- ---- ---- ---- 57.50 +2.50 55.00 50 70000 ---- ---- ---- 55.00A ---- ---- ---- 74000 ---- ---- ---- ---- 78.50 +3.00 75.50 50 75000 ---- ---- ---- ---- 82.50 +3.25 79.25 75 76000 ---- ---- ---- ---- 86.75 +3.50 83.25 25 80000 ---- ---- ---- 113.25A ---- ---- ---- 85000 ---- ---- ---- 159.25A ---- ---- ---- 88000 ---- ---- ---- ---- 170.25 +10.25 160.00 25 89000 ---- ---- ---- ---- 178.50 +10.25 168.25 25 90000 ---- ---- ---- 202.25A ---- ---- ---- 95000 ---- ---- ---- 247.75A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 52.25 +2.50 49.75 50 74000 ---- ---- ---- ---- 79.00 +3.50 75.50 50 75000 ---- ---- ---- ---- 84.00 +3.50 80.50 25 88000 ---- ---- ---- ---- 169.00 +7.00 162.00 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 57.00 +1.25 55.75 50 74000 ---- ---- ---- ---- 83.50 +1.50 82.00 50 75000 ---- ---- ---- ---- 88.50 +1.75 86.75 25 88000 ---- ---- ---- ---- 170.75 +3.50 167.25 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 61.50 +2.50 59.00 50 74000 ---- ---- ---- ---- 88.25 +3.25 85.00 50 75000 ---- ---- ---- ---- 93.25 +3.50 89.75 25 88000 ---- ---- ---- ---- 173.00 +6.25 166.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 82.50 +4.75 77.75 25 88000 ---- ---- ---- ---- 159.00 +8.50 150.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 85.75 +3.50 82.25 25 88000 ---- ---- ---- ---- 160.75 +5.75 155.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 90.75 +3.50 87.25 25 88000 ---- ---- ---- ---- 165.50 +5.75 159.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 88.50 +1.50 87.00 25 88000 ---- ---- ---- ---- 162.25 +3.00 159.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 92.50 +1.75 90.75 25 88000 ---- ---- ---- ---- 165.75 +3.00 162.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 96.00 +1.50 94.50 25 88000 ---- ---- ---- ---- 169.00 +2.75 166.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3179 M1S NOV22 Silver Weekly Monday Option - Week 1 CALL 1300 ---- ---- ---- ---- 6.189 +.123 6.066 1325 ---- ---- ---- ---- 5.939 +.123 5.816 1350 ---- ---- ---- ---- 5.689 +.123 5.566 1375 ---- ---- ---- ---- 5.439 +.123 5.316 1400 ---- ---- ---- ---- 5.189 +.122 5.067 1425 ---- ---- ---- ---- 4.940 +.122 4.818 1450 ---- ---- ---- ---- 4.691 +.123 4.568 1475 ---- ---- ---- ---- 4.442 +.122 4.320 1500 ---- ---- ---- ---- 4.193 +.122 4.071 1525 ---- ---- ---- ---- 3.945 +.122 3.823 1550 ---- ---- ---- ---- 3.697 +.121 3.576 1575 ---- ---- ---- ---- 3.450 +.121 3.329 1600 ---- ---- ---- ---- 3.204 +.120 3.084 1625 ---- ---- ---- ---- 2.959 +.120 2.839 1650 ---- ---- ---- ---- 2.715 +.118 2.597 1675 ---- 2.532B 2.292A 2.532B 2.474 +.117 2.357 1700 ---- 2.304B 2.056A 2.304B 2.236 +.114 2.122 1705 ---- ---- ---- ---- 2.189 +.114 2.075 1710 ---- ---- ---- ---- 2.142 +.114 2.028 1715 ---- ---- ---- ---- 2.095 +.113 1.982 1720 ---- ---- ---- ---- 2.048 +.112 1.936 1725 ---- 2.068B 1.825A 2.068B 2.002 +.112 1.890 1730 ---- ---- ---- ---- 1.955 +.110 1.845 1735 ---- ---- ---- ---- 1.909 +.110 1.799 1740 ---- ---- ---- ---- 1.863 +.109 1.754 1745 ---- ---- ---- ---- 1.818 +.109 1.709 1750 ---- 1.835B 1.600A 1.835B 1.772 +.107 1.665 1755 ---- ---- ---- ---- 1.727 +.106 1.621 1760 ---- ---- ---- ---- 1.683 +.106 1.577 1765 ---- ---- ---- ---- 1.638 +.104 1.534 1770 ---- ---- ---- ---- 1.594 +.104 1.490 1775 ---- 1.611B 1.385A 1.611B 1.550 +.102 1.448 1780 ---- ---- ---- ---- 1.507 +.101 1.406 1785 ---- ---- ---- ---- 1.464 +.100 1.364 1790 ---- ---- ---- ---- 1.421 +.098 1.323 1795 ---- ---- ---- ---- 1.379 +.097 1.282 1800 ---- 1.396B 1.183A 1.396B 1.338 +.096 1.242 1805 ---- ---- ---- ---- 1.297 +.095 1.202 1810 ---- ---- ---- ---- 1.256 +.093 1.163 1815 ---- ---- ---- ---- 1.216 +.091 1.125 1820 ---- ---- ---- ---- 1.176 +.089 1.087 1825 ---- 1.192B .994A 1.192B 1.137 +.087 1.050 1830 ---- ---- ---- ---- 1.099 +.085 1.014 1835 ---- ---- ---- ---- 1.062 +.084 .978 1840 ---- ---- ---- ---- 1.025 +.081 .944 1845 ---- ---- ---- ---- .988 +.079 .909 1850 ---- 1.095B .824A 1.003B .953 +.077 .876 1855 ---- 1.058B .820A .923B .918 +.074 .844 1860 ---- 1.022B .787A .787A .884 +.072 .812 1865 ---- .987B .758A .758A .851 +.070 .781 1870 ---- .952B .702A .824B .818 +.067 .751 1875 ---- .918B .672A .834B .786 +.065 .721 1880 ---- .885B .647A .647A .755 +.062 .693 1885 ---- .850B .621A .732B .725 +.060 .665 1890 ---- .818B .594A .704B .696 +.058 .638 1895 ---- .787B .570A .702B .668 +.056 .612 1900 ---- .756B .546A .680B .640 +.054 .586 1905 ---- .726B .522A .654B .614 +.052 .562 1910 ---- .698B .500A .627B .588 +.050 .538 1915 ---- .670B .479A .601B .563 +.048 .515 1920 ---- .643B .458A .576B .539 +.046 .493 1925 ---- .617B .438A .552B .515 +.043 .472 1930 ---- .591B .419A .527B .493 +.042 .451 1935 ---- .565B .400A .504B .471 +.039 .432 1940 ---- .542B .383A .502B .450 +.037 .413 1945 ---- .519B .366A .482B .430 +.036 .394 1950 ---- .497B .348A .442B .411 +.034 .377 1955 ---- .475B .333A .423B .392 +.032 .360 1960 ---- .454B .318A .420B .375 +.031 .344 1965 ---- .435B .304A .401B .358 +.029 .329 1970 ---- .416B .290A .367B .341 +.027 .314 1975 ---- .397B .277A .367B .326 +.026 .300 1980 ---- .379B .262A .336B .311 +.024 .287 1985 ---- .360B .251A .319B .296 +.022 .274 1990 ---- .345B .239A .306B .283 +.021 .262 1995 ---- .328B .228A .292B .270 +.020 .250 2000 ---- .314B .218A .279B .257 +.018 .239 2005 ---- .297B .208A .266B .245 +.016 .229 2010 ---- .283B .199A .256B .234 +.015 .219 2015 ---- .270B .190A .244B .223 +.014 .209 2020 ---- .258B .181A .233B .213 +.013 .200 2025 ---- .246B .173A .221B .203 +.012 .191 2030 ---- .234B .165A .212B .194 +.011 .183 2035 ---- .223B .158A .201B .185 +.010 .175 2040 ---- .212B .151A .193B .176 +.009 .167 2045 ---- .202B .144A .184B .168 +.008 .160 2050 ---- .192B .138A .176B .161 +.008 .153 2055 ---- .180B .132A .168B .153 +.006 .147 2060 ---- .171B .126A .126A .146 +.005 .141 2075 ---- .147B .111A .111A .127 +.003 .124 2100 ---- .113B .090A .090A .102 +.002 .100 2 2125 ---- .088B .073A .073A .082 UNCH .082 2150 ---- .070B .061A .061A .066 -.001 .067 2175 ---- ---- .051A .051A .054 -.002 .056 2200 ---- ---- .044A .044A .044 -.003 .047 2225 ---- ---- .038A .038A .037 -.003 .040 2250 ---- ---- ---- ---- .032 -.002 .034 2275 ---- ---- ---- ---- .028 -.002 .030 2300 ---- ---- ---- ---- .024 -.003 .027 2325 ---- ---- ---- ---- .022 -.002 .024 2350 ---- ---- ---- ---- .020 -.002 .022 2375 ---- ---- ---- ---- .018 -.002 .020 2400 ---- ---- ---- ---- .017 -.002 .019 2425 ---- ---- ---- ---- .016 -.002 .018 2450 ---- ---- ---- ---- .015 -.002 .017 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 M1S NOV22 Silver Weekly Monday Option - Week 1 PUT 1300 ---- ---- ---- ---- .001 -.001 .002 1325 ---- ---- ---- ---- .001 -.001 .002 1350 ---- ---- ---- ---- .002 UNCH .002 1375 ---- ---- ---- ---- .002 -.001 .003 1400 ---- ---- ---- ---- .003 -.001 .004 1425 ---- ---- ---- ---- .003 -.001 .004 1450 ---- ---- ---- ---- .004 -.002 .006 1475 ---- ---- ---- ---- .005 -.002 .007 1500 ---- ---- ---- ---- .007 -.002 .009 1525 ---- ---- ---- ---- .009 -.002 .011 1550 ---- ---- ---- ---- .011 -.002 .013 1575 ---- ---- ---- ---- .014 -.002 .016 1600 ---- ---- ---- ---- .017 -.004 .021 1625 ---- ---- ---- ---- .022 -.004 .026 1650 ---- ---- .033A .033A .029 -.005 .034 1675 ---- ---- .041A .041A .037 -.007 .044 1700 ---- ---- .052A .052A .049 -.009 .058 1705 ---- ---- .055A .055A .052 -.009 .061 1710 ---- ---- .057A .057A .055 -.010 .065 1715 ---- ---- .059A .059A .058 -.010 .068 1720 ---- ---- .062A .062A .061 -.011 .072 1725 ---- ---- .066A .066A .065 -.011 .076 3 1730 ---- ---- .069A .069A .068 -.013 .081 1735 ---- ---- .071A .071A .072 -.013 .085 1740 ---- ---- .075A .075A .076 -.014 .090 1745 ---- ---- .079A .079A .081 -.014 .095 1750 ---- ---- .083A .083A .085 -.016 .101 1755 ---- ---- .087A .087A .090 -.017 .107 1760 ---- ---- .091A .091A .095 -.018 .113 1765 ---- ---- .094A .094A .101 -.018 .119 1770 ---- ---- .099A .099A .107 -.019 .126 1775 ---- ---- .104A .104A .113 -.020 .133 1780 ---- ---- .109A .109A .119 -.022 .141 1785 ---- ---- .115A .115A .126 -.023 .149 1790 ---- ---- .121A .121A .134 -.024 .158 1795 ---- ---- .128A .128A .142 -.025 .167 1800 ---- ---- .135A .135A .150 -.027 .177 1805 ---- ---- .142A .142A .159 -.028 .187 1810 ---- ---- .150A .150A .168 -.030 .198 1815 ---- ---- .158A .158A .178 -.032 .210 1820 ---- ---- .164A .164A .188 -.034 .222 1825 ---- ---- .192A .192A .199 -.036 .235 1830 ---- ---- .203A .203A .211 -.038 .249 1835 ---- ---- .214A .214A .223 -.040 .263 1840 ---- ---- .226A .226A .236 -.042 .278 1845 ---- ---- .239A .239A .250 -.044 .294 1850 ---- ---- .253A .253A .264 -.047 .311 1855 ---- .329B .267A .267A .280 -.048 .328 1860 ---- .348B .284A .284A .295 -.051 .346 1865 ---- .368B .300A .300A .312 -.053 .365 1870 ---- .390B .316A .316A .330 -.055 .385 1875 ---- .411B .334A .334A .348 -.058 .406 1880 ---- .433B .352A .352A .367 -.060 .427 1885 ---- .456B .371A .371A .387 -.062 .449 1890 ---- .480B .391A .391A .408 -.064 .472 1895 ---- .505B .412A .412A .429 -.067 .496 1900 ---- .530B .433A .433A .452 -.068 .520 1905 ---- .558B .456A .456A .475 -.071 .546 1910 ---- .585B .479A .479A .499 -.073 .572 1915 ---- .613B .503A .503A .524 -.075 .599 1920 ---- .642B .528A .528A .550 -.077 .627 1925 ---- .672B .554A .554A .576 -.079 .655 1930 ---- .703B .580A .580A .604 -.081 .685 1935 ---- .735B .608A .608A .632 -.083 .715 1940 ---- .765B .636A .636A .661 -.085 .746 1945 ---- ---- .665A .665A .691 -.087 .778 1950 ---- .834B .695A .695A .722 -.088 .810 1955 ---- ---- .725A .725A .753 -.091 .844 1960 ---- ---- .756A .756A .785 -.093 .878 1965 ---- ---- .788A .788A .818 -.094 .912 1970 ---- ---- ---- ---- .852 -.095 .947 1975 ---- 1.011B .855A .855A .886 -.097 .983 1980 ---- ---- ---- ---- .921 -.099 1.020 1985 ---- ---- ---- ---- .957 -.100 1.057 1990 ---- ---- ---- ---- .993 -.102 1.095 1995 ---- ---- ---- ---- 1.030 -.103 1.133 2000 ---- 1.206B 1.032A 1.032A 1.067 -.105 1.172 2005 ---- ---- ---- ---- 1.105 -.106 1.211 2010 ---- ---- ---- ---- 1.144 -.107 1.251 2015 ---- ---- ---- ---- 1.183 -.109 1.292 2020 ---- ---- ---- ---- 1.223 -.109 1.332 2025 ---- 1.411B 1.223A 1.223A 1.263 -.111 1.374 2030 ---- ---- ---- ---- 1.304 -.111 1.415 2035 ---- ---- ---- ---- 1.345 -.112 1.457 2040 ---- ---- ---- ---- 1.386 -.114 1.500 2045 ---- ---- ---- ---- 1.428 -.114 1.542 2050 ---- 1.626B 1.425A 1.425A 1.470 -.116 1.586 2055 ---- ---- ---- ---- 1.513 -.116 1.629 2060 ---- ---- ---- ---- 1.556 -.117 1.673 2075 ---- 1.850B 1.639A 1.639A 1.687 -.119 1.806 2100 ---- 2.080B 1.859A 1.859A 1.911 -.121 2.032 2125 ---- 2.312B 2.085A 2.085A 2.141 -.122 2.263 2150 ---- 2.552B 2.315A 2.315A 2.375 -.124 2.499 2175 ---- 2.792B 2.550A 2.550A 2.612 -.125 2.737 2200 ---- 3.035B 2.791A 2.791A 2.853 -.125 2.978 2225 ---- 3.240B 3.032A 3.032A 3.096 -.124 3.220 2250 ---- ---- 3.275A 3.275A 3.340 -.125 3.465 2275 ---- ---- ---- ---- 3.586 -.124 3.710 2300 ---- ---- ---- ---- 3.832 -.125 3.957 2325 ---- ---- ---- ---- 4.080 -.124 4.204 2350 ---- ---- ---- ---- 4.327 -.125 4.452 2375 ---- ---- ---- ---- 4.576 -.124 4.700 2400 ---- ---- ---- ---- 4.824 -.124 4.948 2425 ---- ---- ---- ---- 5.073 -.124 5.197 2450 ---- ---- ---- ---- 5.322 -.124 5.446 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 M2S NOV22 Silver Weekly Monday Option - Week 2 CALL 1325 ---- ---- ---- ---- 5.939 +.123 5.816 1350 ---- ---- ---- ---- 5.689 +.123 5.566 1375 ---- ---- ---- ---- 5.440 +.123 5.317 1400 ---- ---- ---- ---- 5.191 +.123 5.068 1425 ---- ---- ---- ---- 4.942 +.123 4.819 1450 ---- ---- ---- ---- 4.693 +.122 4.571 1475 ---- ---- ---- ---- 4.446 +.122 4.324 1500 ---- ---- ---- ---- 4.199 +.122 4.077 1525 ---- ---- ---- ---- 3.952 +.121 3.831 1550 ---- ---- ---- ---- 3.707 +.121 3.586 1575 ---- ---- ---- ---- 3.463 +.120 3.343 1600 ---- ---- ---- ---- 3.220 +.119 3.101 1625 ---- 2.982B 2.795A 2.982B 2.979 +.118 2.861 1650 ---- 2.805B 2.557A 2.805B 2.741 +.117 2.624 1675 ---- 2.566B 2.325A 2.566B 2.505 +.115 2.390 1700 ---- 2.335B 2.098A 2.335B 2.274 +.112 2.162 1725 ---- 2.106B 1.875A 2.106B 2.048 +.109 1.939 1735 ---- ---- ---- ---- 1.959 +.108 1.851 1740 ---- ---- ---- ---- 1.915 +.107 1.808 1745 ---- ---- ---- ---- 1.872 +.107 1.765 1750 ---- 1.885B 1.663A 1.885B 1.828 +.105 1.723 1755 ---- ---- ---- ---- 1.785 +.104 1.681 1760 ---- ---- ---- ---- 1.743 +.104 1.639 1765 ---- ---- ---- ---- 1.700 +.102 1.598 1770 ---- ---- ---- ---- 1.658 +.101 1.557 1775 ---- 1.671B 1.458A 1.671B 1.617 +.100 1.517 1780 ---- ---- ---- ---- 1.575 +.098 1.477 1785 ---- ---- ---- ---- 1.535 +.098 1.437 1790 ---- ---- ---- ---- 1.495 +.097 1.398 1795 ---- ---- ---- ---- 1.455 +.095 1.360 1800 ---- 1.467B 1.266A 1.467B 1.416 +.094 1.322 1805 ---- ---- ---- ---- 1.377 +.092 1.285 1810 ---- ---- ---- ---- 1.339 +.091 1.248 1815 ---- ---- ---- ---- 1.302 +.090 1.212 1820 ---- ---- ---- ---- 1.265 +.088 1.177 1825 ---- 1.275B 1.090A 1.275B 1.229 +.087 1.142 1830 ---- ---- ---- ---- 1.193 +.085 1.108 1835 ---- ---- ---- ---- 1.158 +.084 1.074 1840 ---- ---- ---- ---- 1.123 +.082 1.041 1845 ---- ---- ---- ---- 1.089 +.081 1.008 1850 ---- 1.098B .930A 1.098B 1.056 +.079 .977 1855 ---- 1.151B .924A .924A 1.023 +.078 .945 1860 ---- 1.117B .895A .990B .991 +.076 .915 1865 ---- 1.080B .840A .960B .960 +.075 .885 1870 ---- 1.051B .815A .928B .929 +.073 .856 1875 ---- 1.015B .787A .937B .899 +.071 .828 1880 ---- .985B .761A .842B .869 +.069 .800 1885 ---- .956B .736A .842B .841 +.068 .773 1890 ---- .924B .710A .842B .813 +.066 .747 1895 ---- .894B .686A .820B .785 +.063 .722 1900 ---- .865B .662A .794B .759 +.062 .697 1905 ---- .837B .639A .765B .733 +.059 .674 1910 ---- .810B .617A .739B .708 +.058 .650 1915 ---- .783B .596A .716B .683 +.055 .628 1920 ---- .756B .575A .691B .660 +.054 .606 1925 ---- .731B .554A .667B .636 +.051 .585 1930 ---- .705B .534A .645B .614 +.049 .565 1935 ---- .681B .515A .622B .592 +.047 .545 1940 ---- .658B .497A .598B .571 +.045 .526 1945 ---- .634B .479A .598B .551 +.044 .507 1950 ---- .613B .461A .577B .531 +.042 .489 1955 ---- .591B .444A .554B .512 +.040 .472 1960 ---- .570B .428A .533B .493 +.038 .455 1965 ---- .551B .412A .514B .475 +.036 .439 1970 ---- .531B .397A .482B .458 +.035 .423 1975 ---- .512B .383A .478B .441 +.033 .408 1980 ---- ---- ---- .368A .424 ---- ---- 1985 ---- ---- ---- .354A .409 ---- ---- 1990 ---- ---- ---- .342A .394 ---- ---- 1995 ---- ---- ---- .329A .379 ---- ---- 2000 ---- .422B .314A .386B .365 +.027 .338 2005 ---- ---- ---- .303A .351 ---- ---- 2025 ---- .347B .260A .316B .302 +.021 .281 2050 ---- .285B .215A .264B .250 +.017 .233 2075 ---- .233B .178A .218B .207 +.014 .193 2100 ---- .188B .149A .149A .172 +.011 .161 2125 ---- .154B .125A .125A .144 +.009 .135 2150 ---- .125B .105A .105A .120 +.006 .114 2175 ---- .102B .089A .089A .102 +.005 .097 2200 ---- .085B .077A .077A .086 +.003 .083 2225 ---- ---- .066A .066A .074 +.003 .071 2250 ---- ---- .058A .058A .063 +.001 .062 2275 ---- ---- .052A .052A .054 UNCH .054 2300 ---- ---- .046A .046A .047 UNCH .047 2325 ---- ---- ---- ---- .041 UNCH .041 2350 ---- ---- ---- ---- .036 UNCH .036 2375 ---- ---- ---- ---- .031 -.001 .032 2400 ---- ---- ---- .034A .027 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M2S NOV22 Silver Weekly Monday Option - Week 2 PUT 1325 ---- ---- ---- ---- .003 UNCH .003 1350 ---- ---- ---- ---- .003 -.001 .004 1375 ---- ---- ---- ---- .004 -.001 .005 1400 ---- ---- ---- ---- .005 -.001 .006 1425 ---- ---- ---- ---- .007 -.001 .008 1450 ---- ---- ---- ---- .009 -.001 .010 1475 ---- ---- ---- ---- .011 -.002 .013 1500 ---- ---- ---- ---- .014 -.002 .016 1525 ---- ---- ---- ---- .018 -.002 .020 1550 ---- ---- ---- ---- .022 -.003 .025 1575 ---- ---- ---- ---- .028 -.003 .031 1600 ---- ---- .038A .038A .035 -.004 .039 1625 ---- ---- .046A .046A .044 -.005 .049 1650 ---- ---- .055A .055A .055 -.007 .062 1675 ---- ---- .067A .067A .070 -.008 .078 1700 ---- ---- .084A .084A .088 -.011 .099 1725 ---- ---- .105A .105A .112 -.014 .126 1735 ---- ---- .113A .113A .123 -.015 .138 1740 ---- ---- .118A .118A .129 -.016 .145 1745 ---- ---- .124A .124A .135 -.017 .152 1750 ---- ---- .129A .129A .142 -.018 .160 1755 ---- ---- .135A .135A .149 -.018 .167 1760 ---- ---- .141A .141A .156 -.020 .176 1765 ---- ---- .148A .148A .164 -.020 .184 1770 ---- ---- .155A .155A .171 -.022 .193 1775 ---- ---- .162A .162A .180 -.023 .203 1780 ---- ---- .169A .169A .189 -.024 .213 1785 ---- ---- .177A .177A .198 -.025 .223 1790 ---- ---- .185A .185A .208 -.026 .234 1795 ---- ---- .194A .194A .218 -.028 .246 1800 ---- ---- .201A .201A .229 -.029 .258 1805 ---- ---- .213A .213A .240 -.031 .271 1810 ---- ---- .223A .223A .252 -.032 .284 1815 ---- ---- .231A .231A .264 -.034 .298 1820 ---- .313B .243A .243A .277 -.035 .312 1825 ---- ---- .279A .279A .291 -.036 .327 1830 ---- ---- .292A .292A .305 -.038 .343 1835 ---- .360B .307A .307A .320 -.039 .359 1840 ---- .378B .322A .322A .336 -.040 .376 1845 ---- .397B .337A .337A .352 -.042 .394 1850 ---- .416B .354A .354A .368 -.044 .412 1855 ---- .436B .371A .371A .385 -.045 .430 1860 ---- .456B .387A .387A .403 -.047 .450 1865 ---- .477B .405A .405A .422 -.048 .470 1870 ---- .499B .424A .424A .441 -.050 .491 1875 ---- .522B .444A .444A .461 -.051 .512 1880 ---- .546B .463A .463A .481 -.054 .535 1885 ---- .570B .484A .484A .502 -.056 .558 1890 ---- .595B .506A .506A .524 -.058 .582 1895 ---- .620B .528A .528A .547 -.059 .606 1900 ---- .647B .551A .551A .570 -.062 .632 1905 ---- .674B .574A .574A .594 -.064 .658 1910 ---- .701B .598A .598A .619 -.065 .684 1915 ---- .729B .623A .623A .644 -.068 .712 1920 ---- .758B .649A .649A .671 -.069 .740 1925 ---- .787B .675A .675A .697 -.072 .769 1930 ---- .817B .701A .701A .725 -.073 .798 1935 ---- .848B .729A .729A .753 -.076 .829 1940 ---- .880B .757A .757A .782 -.077 .859 1945 ---- .912B .785A .785A .811 -.080 .891 1950 ---- .944B .815A .815A .841 -.082 .923 1955 ---- .961B .845A .845A .872 -.083 .955 1960 ---- ---- .875A .875A .903 -.085 .988 1965 ---- ---- .906A .906A .935 -.087 1.022 1970 ---- ---- .938A .938A .968 -.088 1.056 1975 ---- 1.116B .970A .970A 1.001 -.089 1.090 1980 ---- ---- ---- ---- 1.035 ---- ---- 1985 ---- ---- ---- ---- 1.069 ---- ---- 1990 ---- ---- ---- ---- 1.103 ---- ---- 1995 ---- ---- ---- ---- 1.139 ---- ---- 2000 ---- 1.299B 1.140A 1.140A 1.175 -.096 1.271 2005 ---- ---- ---- ---- 1.211 ---- ---- 2025 ---- 1.495B 1.320A 1.320A 1.361 -.101 1.462 2050 ---- 1.700B 1.515A 1.515A 1.558 -.106 1.664 2075 ---- 1.915B 1.716A 1.716A 1.765 -.109 1.874 2100 ---- 2.135B 1.929A 1.929A 1.980 -.112 2.092 2125 ---- 2.360B 2.145A 2.145A 2.201 -.115 2.316 2150 ---- 2.591B 2.370A 2.370A 2.428 -.116 2.544 2175 ---- 2.825B 2.599A 2.599A 2.659 -.118 2.777 2200 ---- 3.065B 2.830A 2.830A 2.893 -.119 3.012 2225 ---- 3.305B 3.065A 3.065A 3.130 -.120 3.250 2250 ---- 3.545B 3.305A 3.305A 3.370 -.120 3.490 2275 ---- 3.790B 3.545A 3.545A 3.611 -.121 3.732 2300 ---- 3.995B 3.785A 3.785A 3.853 -.122 3.975 2325 ---- ---- 4.031A 4.031A 4.097 -.122 4.219 2350 ---- ---- ---- ---- 4.341 -.123 4.464 2375 ---- ---- ---- ---- 4.587 -.123 4.710 2400 ---- ---- ---- ---- 4.833 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M4S OCT22 Silver Weekly Monday Option - Week 4 CALL 1300 ---- ---- ---- ---- 6.189 +.123 6.066 1325 ---- ---- ---- ---- 5.939 +.123 5.816 1350 ---- ---- ---- ---- 5.689 +.123 5.566 1375 ---- ---- ---- ---- 5.439 +.123 5.316 1400 ---- ---- ---- ---- 5.189 +.123 5.066 1425 ---- ---- ---- ---- 4.939 +.123 4.816 1450 ---- ---- ---- ---- 4.689 +.123 4.566 1475 ---- ---- ---- ---- 4.439 +.123 4.316 1500 ---- ---- ---- ---- 4.189 +.122 4.067 1525 ---- ---- ---- ---- 3.939 +.122 3.817 1550 ---- ---- ---- ---- 3.689 +.122 3.567 1575 ---- ---- ---- ---- 3.439 +.122 3.317 1600 ---- ---- ---- ---- 3.189 +.122 3.067 1625 ---- ---- ---- ---- 2.939 +.122 2.817 1650 ---- ---- ---- ---- 2.689 +.122 2.567 1675 ---- ---- ---- ---- 2.439 +.122 2.317 1700 ---- ---- ---- ---- 2.189 +.122 2.067 1705 ---- ---- ---- ---- 2.139 +.122 2.017 1710 ---- ---- ---- ---- 2.089 +.122 1.967 1715 ---- ---- ---- ---- 2.039 +.122 1.917 1720 ---- ---- ---- ---- 1.989 +.122 1.867 1725 ---- ---- ---- ---- 1.939 +.122 1.817 1730 ---- ---- ---- ---- 1.889 +.122 1.767 1735 ---- ---- ---- ---- 1.839 +.122 1.717 1740 ---- ---- ---- ---- 1.789 +.122 1.667 1745 ---- ---- ---- ---- 1.739 +.121 1.618 1750 ---- ---- ---- ---- 1.689 +.121 1.568 1755 ---- ---- ---- ---- 1.639 +.121 1.518 1760 ---- ---- ---- ---- 1.589 +.121 1.468 1765 ---- ---- ---- ---- 1.539 +.120 1.419 1770 ---- ---- ---- ---- 1.489 +.120 1.369 1775 ---- ---- ---- ---- 1.439 +.120 1.319 2 1780 ---- ---- ---- ---- 1.389 +.119 1.270 1785 ---- ---- ---- ---- 1.339 +.119 1.220 1790 ---- ---- ---- ---- 1.289 +.118 1.171 1795 ---- ---- ---- ---- 1.239 +.117 1.122 1800 ---- ---- ---- ---- 1.189 +.117 1.072 1805 ---- ---- ---- ---- 1.139 +.116 1.023 1810 ---- ---- ---- ---- 1.089 +.115 .974 1815 ---- ---- ---- ---- 1.039 +.113 .926 1820 ---- ---- ---- ---- .989 +.112 .877 1825 ---- ---- ---- ---- .939 +.110 .829 1830 ---- ---- ---- ---- .889 +.108 .781 4 4 1835 ---- ---- ---- ---- .839 +.106 .733 1840 ---- .982B .659A .780B .789 +.103 .686 1845 ---- .933B .611A .806B .739 +.099 .640 1850 ---- .884B .544A .710B .689 +.095 .594 21 10 1855 ---- .835B .500A .731B .639 +.089 .550 1 1 1860 ---- .787B .460A .640B .589 +.083 .506 1865 ---- .739B .420A .569B .539 +.075 .464 1870 ---- .691B .383A .616B .489 +.066 .423 1875 ---- .644B .267A .520B .439 +.056 .383 3 2 1880 ---- .597B .227A .457B .389 +.043 .346 40 7 1885 ---- .551B .190A .415B .339 +.029 .310 1890 ---- .507B .156A .373B .289 +.013 .276 1895 ---- .463B .120A .312B .239 -.006 .245 1900 .100 .420B .095A .206B .189 -.027 40 .216 3 1905 ---- .375B .071A .235B .139 -.050 .189 1910 .166 .336B .055A .178B .089 -.076 16 .165 161 60 1915 .049 .297B .038A .052A .039 -.104 12 .143 58 58 1920 ---- .263B .007A .142B .000 -.123 .123 10 1925 ---- .226B .004A .116B .000 -.106 .106 2 2 1930 .250 .265 .004A .024B .000 -.090 56 .090 2 2 1935 ---- .167B .004A .121B .000 -.077 .077 1940 .130 .141B .004A .004A .000 -.066 3 .066 1945 .023 .117B .003A .003A .000 -.056 5 .056 1950 ---- .096B .003A .003A .000 -.048 .048 1955 ---- .077B .003A .003A .000 -.041 .041 1960 .010 .061B .003A .003A .000 -.035 1 .035 1965 ---- ---- .003A .003A .000 -.030 .030 1970 ---- ---- .003A .003A .000 -.026 .026 1 1975 ---- ---- .003A .003A .000 -.022 .022 1980 ---- ---- .003A .003A .000 -.019 .019 6 5 1985 ---- ---- .003A .003A .000 -.017 .017 1990 ---- ---- .003A .003A .000 -.015 .015 1995 ---- ---- .004A .004A .000 -.013 .013 2000 ---- ---- .004A .004A .000 -.012 .012 1 2005 ---- ---- .004A .004A .000 -.010 .010 2010 ---- ---- .004A .004A .000 -.009 .009 2015 ---- ---- .004A .004A .000 -.008 .008 2020 ---- ---- .003A .003A .000 -.007 .007 2025 ---- ---- .004A .004A .000 -.007 .007 2030 ---- ---- .004A .004A .000 -.006 .006 2035 ---- ---- .004A .004A .000 -.005 .005 2040 ---- ---- .004A .004A .000 -.005 .005 2045 ---- ---- ---- ---- .000 -.004 .004 2050 ---- ---- ---- ---- .000 -.004 .004 8 8 2055 ---- ---- ---- ---- .000 -.004 .004 2060 ---- ---- ---- ---- .000 -.003 .003 2065 ---- ---- ---- ---- .000 -.003 .003 2070 ---- ---- ---- ---- .000 -.003 .003 2075 ---- ---- ---- ---- .000 -.003 .003 2080 ---- ---- ---- ---- .000 -.002 .002 2085 ---- ---- ---- ---- .000 -.002 .002 2090 ---- ---- ---- ---- .000 -.002 .002 2095 ---- ---- ---- ---- .000 -.002 .002 2100 ---- ---- ---- ---- .000 -.002 .002 2105 ---- ---- ---- ---- .000 -.002 .002 2110 ---- ---- ---- ---- .000 -.002 .002 2115 ---- ---- ---- ---- .000 -.001 .001 2120 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 2130 ---- ---- ---- ---- .000 -.001 .001 2135 ---- ---- ---- ---- .000 -.001 .001 2140 ---- ---- ---- ---- .000 -.001 .001 2145 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 1 2155 ---- ---- ---- ---- .000 -.001 .001 2160 ---- ---- ---- ---- .000 -.001 .001 2165 ---- ---- ---- ---- .000 -.001 .001 2170 ---- ---- ---- ---- .000 -.001 .001 2175 ---- ---- ---- ---- .000 -.001 .001 2180 ---- ---- ---- ---- .000 -.001 .001 2185 ---- ---- ---- ---- .000 -.001 .001 2190 ---- ---- ---- ---- .000 -.001 .001 2195 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 3 2205 ---- ---- ---- ---- .000 -.001 .001 2210 ---- ---- ---- ---- .000 -.001 .001 2225 ---- ---- ---- ---- .000 -.001 .001 2250 ---- ---- ---- ---- .000 -.001 .001 2275 ---- ---- ---- ---- .000 -.001 .001 2300 ---- ---- ---- ---- .000 -.001 .001 2325 ---- ---- ---- ---- .000 -.001 .001 2350 ---- ---- ---- ---- .000 -.001 .001 2375 ---- ---- ---- ---- .000 -.001 .001 2400 ---- ---- ---- ---- .000 -.001 .001 2425 ---- ---- ---- ---- .000 -.001 .001 2450 ---- ---- ---- ---- .000 -.001 .001 2475 ---- ---- ---- ---- .000 -.001 .001 2500 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 133 306 180 M4S OCT22 Silver Weekly Monday Option - Week 4 PUT 1300 ---- ---- ---- ---- .000 -.001 .001 1325 ---- ---- ---- ---- .000 -.001 .001 1350 ---- ---- ---- ---- .000 -.001 .001 1375 ---- ---- ---- ---- .000 -.001 .001 1400 ---- ---- ---- ---- .000 -.001 .001 1425 ---- ---- ---- ---- .000 -.001 .001 1450 ---- ---- ---- ---- .000 -.001 .001 1475 ---- ---- ---- ---- .000 -.001 .001 1500 ---- ---- ---- ---- .000 -.001 .001 1525 ---- ---- ---- ---- .000 -.001 .001 1550 ---- ---- ---- ---- .000 -.001 .001 1575 ---- ---- ---- ---- .000 -.001 .001 4 1600 ---- ---- ---- ---- .000 -.001 .001 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1705 ---- ---- ---- ---- .000 -.001 .001 1710 ---- ---- ---- ---- .000 -.001 .001 1715 ---- ---- ---- ---- .000 -.001 .001 1720 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1730 ---- ---- ---- ---- .000 -.001 .001 1735 ---- ---- ---- ---- .000 -.002 .002 1740 ---- ---- ---- ---- .000 -.002 .002 3 1745 ---- ---- ---- ---- .000 -.002 .002 1750 ---- ---- ---- ---- .000 -.002 .002 1755 ---- ---- ---- ---- .000 -.002 .002 1760 ---- ---- ---- ---- .000 -.003 .003 1765 ---- ---- ---- ---- .000 -.003 .003 1770 ---- ---- ---- ---- .000 -.003 .003 1775 ---- ---- ---- ---- .000 -.004 .004 1780 ---- ---- ---- ---- .000 -.004 .004 2 1785 ---- ---- .004A .004A .000 -.005 .005 1790 ---- ---- .004A .004A .000 -.005 .005 1795 ---- ---- .004A .004A .000 -.006 .006 1800 ---- ---- .003A .003A .000 -.007 5 .007 23 23 1805 ---- ---- .004A .004A .000 -.007 .007 1810 ---- ---- .004A .004A .000 -.009 .009 1815 ---- ---- .004A .004A .000 -.010 .010 1820 ---- ---- .004A .004A .000 -.011 .011 2 2 1825 ---- ---- .004A .004A .000 -.013 .013 1 1830 ---- ---- .004A .004A .000 -.015 .015 1835 ---- ---- .003A .003A .000 -.017 .017 1840 ---- ---- .003A .003A .000 -.020 .020 1845 ---- ---- .003A .003A .000 -.024 .024 1850 ---- ---- .003A .003A .000 -.028 .028 1855 ---- ---- .003A .003A .000 -.034 .034 1860 ---- ---- .003A .003A .000 -.040 .040 1865 ---- ---- .003A .003A .000 -.048 .048 1870 ---- ---- .003A .003A .000 -.057 .057 1875 ---- ---- .003A .003A .000 -.067 .067 4 4 1880 ---- ---- .003A .003A .000 -.080 .080 1885 .016 .016 .003A .028B .000 -.094 5 .094 4 4 1890 ---- ---- .003A .003A .000 -.110 .110 1895 ---- ---- .003A .003A .000 -.129 .129 10 10 1900 .040 .040 .004A .004A .000 -.150 205 .150 5 15 1905 .050 .050 .004A .004A .000 -.173 5 .173 1910 .130 .169B .002 .002 .000 -.199 43 .199 131 131 1915 ---- ---- .004A .004A .000 -.227 .227 1920 ---- ---- .010A .010A .011 -.246 .257 1925 ---- ---- .047A .047A .061 -.229 .290 1930 ---- ---- .083A .083A .111 -.213 .324 1935 ---- ---- .133A .133A .161 -.200 .361 1940 ---- ---- .234A .234A .211 -.189 .400 1945 ---- ---- .274A .274A .261 -.179 .440 1950 ---- .488B .280A .280A .311 -.171 .482 1955 ---- ---- .369A .369A .361 -.164 .525 1960 ---- ---- .502A .502A .411 -.158 .569 1965 ---- ---- .608A .608A .461 -.153 .614 1970 ---- ---- .654A .654A .511 -.149 .660 1975 ---- .715B .500A .500A .561 -.145 .706 1980 ---- ---- ---- ---- .611 -.142 .753 1985 ---- ---- ---- ---- .661 -.140 .801 1990 ---- ---- ---- ---- .711 -.138 .849 1995 ---- ---- ---- ---- .761 -.136 .897 2000 .900 .900 .900 .900 .811 -.134 1 .945 3 2005 ---- ---- ---- ---- .861 -.133 .994 2010 ---- ---- ---- ---- .911 -.132 1.043 2015 ---- ---- ---- ---- .961 -.131 1.092 2020 ---- ---- ---- ---- 1.011 -.130 1.141 2025 ---- ---- ---- ---- 1.061 -.129 1.190 2030 ---- ---- ---- ---- 1.111 -.129 1.240 2035 ---- ---- ---- ---- 1.161 -.128 1.289 2040 ---- ---- ---- ---- 1.211 -.128 1.339 2045 ---- ---- ---- ---- 1.261 -.127 1.388 2050 ---- ---- ---- ---- 1.311 -.127 1.438 2055 ---- ---- ---- ---- 1.361 -.126 1.487 2060 ---- ---- ---- ---- 1.411 -.126 1.537 2065 ---- ---- ---- ---- 1.461 -.126 1.587 2070 ---- ---- ---- ---- 1.511 -.126 1.637 2075 ---- ---- ---- ---- 1.561 -.125 1.686 2080 ---- ---- ---- ---- 1.611 -.125 1.736 2085 ---- ---- ---- ---- 1.661 -.125 1.786 2090 ---- ---- ---- ---- 1.711 -.125 1.836 2095 ---- ---- ---- ---- 1.761 -.125 1.886 2100 ---- ---- ---- ---- 1.811 -.124 1.935 2105 ---- ---- ---- ---- 1.861 -.124 1.985 2110 ---- ---- ---- ---- 1.911 -.124 2.035 2115 ---- ---- ---- ---- 1.961 -.124 2.085 2120 ---- ---- ---- ---- 2.011 -.124 2.135 2125 ---- ---- ---- ---- 2.061 -.124 2.185 2130 ---- ---- ---- ---- 2.111 -.124 2.235 2135 ---- ---- ---- ---- 2.161 -.124 2.285 2140 ---- ---- ---- ---- 2.211 -.124 2.335 2145 ---- ---- ---- ---- 2.261 -.124 2.385 2150 ---- ---- ---- ---- 2.311 -.124 2.435 2155 ---- ---- ---- ---- 2.361 -.124 2.485 2160 ---- ---- ---- ---- 2.411 -.124 2.535 2165 ---- ---- ---- ---- 2.461 -.124 2.585 2170 ---- ---- ---- ---- 2.511 -.124 2.635 2175 ---- ---- ---- ---- 2.561 -.124 2.685 2180 ---- ---- ---- ---- 2.611 -.124 2.735 2185 ---- ---- ---- ---- 2.661 -.124 2.785 2190 ---- ---- ---- ---- 2.711 -.124 2.835 2195 ---- ---- ---- ---- 2.761 -.124 2.885 2200 ---- ---- ---- ---- 2.811 -.124 2.935 2205 ---- ---- ---- ---- 2.861 -.124 2.985 2210 ---- ---- ---- ---- 2.911 -.124 3.035 2225 ---- ---- ---- ---- 3.061 -.124 3.185 2250 ---- ---- ---- ---- 3.311 -.124 3.435 2275 ---- ---- ---- ---- 3.561 -.124 3.685 2300 ---- ---- ---- ---- 3.811 -.124 3.935 2325 ---- ---- ---- ---- 4.061 -.124 4.185 2350 ---- ---- ---- ---- 4.311 -.123 4.434 2375 ---- ---- ---- ---- 4.561 -.123 4.684 2400 ---- ---- ---- ---- 4.811 -.123 4.934 2425 ---- ---- ---- ---- 5.061 -.123 5.184 2450 ---- ---- ---- ---- 5.311 -.123 5.434 2475 ---- ---- ---- ---- 5.561 -.123 5.684 2500 ---- ---- ---- ---- 5.811 -.123 5.934 2525 ---- ---- ---- ---- 6.061 -.123 6.184 2550 ---- ---- ---- ---- 6.311 -.123 6.434 2575 ---- ---- ---- ---- 6.561 -.123 6.684 2600 ---- ---- ---- ---- 6.811 -.123 6.934 TOTAL EST.VOL VOLUME OPEN INT TOTAL 264 179 202 M5S OCT22 Silver Weekly Monday Option - Week 5 CALL 1300 ---- ---- ---- ---- 6.189 +.123 6.066 1325 ---- ---- ---- ---- 5.939 +.123 5.816 1350 ---- ---- ---- ---- 5.689 +.123 5.566 1375 ---- ---- ---- ---- 5.439 +.123 5.316 1400 ---- ---- ---- ---- 5.189 +.123 5.066 1425 ---- ---- ---- ---- 4.939 +.123 4.816 1450 ---- ---- ---- ---- 4.689 +.123 4.566 1475 ---- ---- ---- ---- 4.439 +.123 4.316 1500 ---- ---- ---- ---- 4.189 +.122 4.067 1525 ---- ---- ---- ---- 3.939 +.122 3.817 1550 ---- ---- ---- ---- 3.690 +.122 3.568 1575 ---- ---- ---- ---- 3.441 +.122 3.319 1600 ---- ---- ---- ---- 3.192 +.121 3.071 1625 ---- ---- ---- ---- 2.943 +.120 2.823 1650 ---- ---- 2.570A 2.570A 2.695 +.119 2.576 1675 ---- 2.451B 2.329A 2.329A 2.448 +.118 2.330 1 1 1700 ---- 2.204B 2.084A 2.084A 2.202 +.117 2.085 1705 ---- 2.155B 2.036A 2.036A 2.153 +.116 2.037 1710 ---- 2.104B ---- ---- 2.104 +.116 1.988 1715 ---- 2.054B ---- ---- 2.055 +.115 1.940 1720 ---- 2.004B ---- ---- 2.007 +.115 1.892 1725 ---- 1.953B 1.775A 1.867B 1.958 +.114 1.844 1730 ---- 1.904B ---- ---- 1.909 +.113 1.796 1735 ---- 1.855B ---- ---- 1.861 +.113 1.748 1740 ---- 1.806B ---- ---- 1.813 +.113 1.700 1745 ---- 1.757B ---- ---- 1.765 +.112 1.653 1750 ---- 1.788B 1.535A 1.788B 1.717 +.111 1.606 1755 ---- 1.660B ---- ---- 1.669 +.110 1.559 1760 ---- 1.610B ---- ---- 1.621 +.109 1.512 1765 ---- 1.559B ---- ---- 1.574 +.108 1.466 1770 ---- 1.510B ---- ---- 1.526 +.106 1.420 1775 ---- 1.549B 1.307A 1.549B 1.479 +.105 1.374 1780 ---- 1.413B ---- ---- 1.433 +.104 1.329 1785 ---- 1.366B ---- ---- 1.386 +.102 1.284 1790 ---- 1.319B ---- ---- 1.340 +.101 1.239 1795 ---- 1.272B 1.129A 1.129A 1.294 +.099 1.195 1800 ---- 1.317B 1.083A 1.313B 1.249 +.098 1.151 1805 ---- 1.177B 1.042A 1.042A 1.204 +.096 1.108 1810 ---- 1.148B 1.000A 1.000A 1.159 +.094 1.065 1815 ---- 1.141B .958A .958A 1.115 +.092 1.023 1820 ---- 1.114B .916A .916A 1.071 +.089 .982 1825 ---- 1.095B .874A 1.093B 1.028 +.087 .941 1830 ---- 1.026B .837A .837A .985 +.084 .901 1835 ---- .983B .798A .798A .943 +.082 .861 1840 ---- .941B .760A .760A .902 +.079 .823 1845 ---- 1.026B .723A .907B .862 +.077 .785 1850 ---- .985B .684A .886B .822 +.074 .748 1855 ---- .944B .652A .829B .783 +.071 .712 1860 ---- .903B .618A .785B .745 +.068 .677 1865 ---- .864B .585A .585A .708 +.065 .643 1870 ---- .825B .554A .712B .672 +.062 .610 1875 ---- .787B .521A .696B .636 +.058 .578 1880 ---- .750B .491A .625B .602 +.055 .547 1885 ---- .714B .464A .605B .569 +.051 .518 1890 ---- .680B .435A .573B .538 +.049 .489 1895 ---- .646B .410A .524B .507 +.045 .462 1900 ---- .609B .387A .531B .477 +.041 .436 1905 ---- .577B .363A .501B .449 +.038 .411 1910 ---- .546B .341A .473B .422 +.035 .387 1915 ---- .517B .320A .446B .396 +.032 .364 1920 ---- .488B .300A .420B .372 +.030 .342 1925 ---- .460B .282A .395B .348 +.026 .322 1930 ---- .433B .264A .371B .326 +.024 .302 1935 ---- .408B .248A .366B .305 +.021 .284 1940 ---- .384B .232A .327B .284 +.017 .267 1945 ---- .360B .217A .323B .266 +.016 .250 1950 ---- .339B .204A .302B .248 +.013 .235 1 1955 ---- .318B .189A .281B .231 +.011 .220 1960 ---- .298B .177A .264B .215 +.009 .206 1965 ---- .277B .166A .236B .200 +.007 .193 1970 ---- .260B .155A .221B .186 +.005 .181 1 15 1975 ---- .243B .145A .207B .173 +.003 .170 1980 ---- .225B .136A .192B .161 +.001 .160 1985 ---- .210B .128A .183B .150 UNCH .150 1990 ---- .196B .120A .171B .139 -.001 .140 1995 .162 .183B .112A .112A .129 -.003 5 .132 2000 ---- .170B .105A .150B .120 -.004 .124 2005 ---- .159B .099A .140B .112 -.004 .116 2010 ---- .147B .093A .131B .104 -.005 .109 2015 ---- .137B .087A .122B .097 -.006 .103 2020 ---- .126B .082A .116B .090 -.007 .097 2025 ---- .118B .077A .107B .084 -.007 .091 2030 ---- .108B .073A .100B .078 -.008 .086 2035 ---- .099B .068A .068A .073 -.008 .081 2040 ---- .092B .064A .064A .068 -.008 .076 2045 ---- .085B .061A .061A .063 -.009 .072 2050 ---- .078B .057A .057A .059 -.009 .068 2055 ---- .072B .054A .054A .055 -.010 .065 2060 ---- .067B .051A .051A .052 -.009 .061 2065 ---- .063B .049A .049A .048 -.010 .058 2070 ---- .059B .046A .046A .045 -.010 .055 2075 ---- .055B .044A .044A .043 -.009 .052 2080 ---- .051B .041A .041A .040 -.010 .050 2085 ---- .048B .039A .039A .038 -.009 .047 2090 ---- ---- .038A .038A .035 -.010 .045 2095 ---- ---- .036A .036A .033 -.010 .043 2100 ---- ---- .034A .034A .032 -.009 .041 2105 ---- ---- .033A .033A .030 -.009 .039 2110 ---- ---- .031A .031A .028 -.009 .037 2115 ---- ---- .030A .030A .027 -.008 .035 2120 ---- ---- .029A .029A .025 -.009 .034 2125 ---- ---- .028A .028A .024 -.008 .032 2130 ---- ---- .027A .027A .023 -.008 .031 2135 ---- ---- .026A .026A .022 -.008 .030 2140 ---- ---- .025A .025A .021 -.008 .029 2145 ---- ---- .024A .024A .020 -.008 .028 2150 ---- ---- .023A .023A .019 -.007 .026 2155 ---- ---- .023A .023A .018 -.007 .025 2160 ---- ---- .022A .022A .018 -.007 .025 2165 ---- ---- .021A .021A .017 -.007 .024 2170 ---- ---- .021A .021A .016 -.007 .023 2175 ---- ---- .020A .020A .016 -.006 .022 2180 ---- ---- .020A .020A .015 -.006 .021 2185 ---- ---- .019A .019A .015 -.006 .021 2190 ---- ---- .019A .019A .014 -.006 .020 2195 ---- ---- .018A .018A .014 -.005 .019 2200 .014 .014 .014 .014 .013 -.006 4 .019 2205 ---- ---- .017A .017A .013 -.005 .018 2210 ---- ---- ---- ---- .012 -.005 .017 2225 ---- ---- ---- ---- .011 -.005 .016 2250 ---- ---- ---- ---- .010 -.004 .014 2275 ---- ---- ---- ---- .009 -.003 .012 2300 ---- ---- ---- ---- .008 -.003 .011 2325 ---- ---- ---- ---- .007 -.003 .010 2350 ---- ---- ---- ---- .007 -.002 .009 2375 ---- ---- ---- ---- .006 -.002 .008 2400 ---- ---- .006A .006A .006 -.001 .007 2425 ---- ---- ---- ---- .005 -.002 .007 2450 ---- ---- ---- ---- .005 -.001 .006 2475 ---- ---- ---- ---- .005 -.001 .006 2500 ---- ---- ---- ---- .005 -.001 .006 2525 ---- ---- ---- ---- .005 UNCH .005 2550 ---- ---- ---- ---- .004 -.001 .005 2575 ---- ---- ---- ---- .004 -.001 .005 2600 ---- ---- ---- ---- .004 -.001 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 2 17 M5S OCT22 Silver Weekly Monday Option - Week 5 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 -.001 .002 1525 ---- ---- ---- ---- .001 -.002 .003 1550 ---- ---- ---- ---- .002 -.001 .003 1575 ---- ---- ---- ---- .003 -.002 .005 1600 ---- ---- ---- ---- .004 -.002 .006 1625 ---- ---- ---- ---- .005 -.003 .008 1650 ---- ---- ---- ---- .007 -.004 .011 1675 ---- ---- .014A .014A .010 -.005 .015 1700 ---- ---- .018A .018A .014 -.007 .021 1705 ---- ---- .019A .019A .015 -.007 .022 1710 ---- ---- .020A .020A .016 -.007 .023 1715 .022 .022 .021A .021A .017 -.008 15 .025 1720 ---- ---- .022A .022A .018 -.009 .027 1725 ---- ---- .023A .023A .020 -.009 .029 1730 ---- ---- .024A .024A .021 -.010 .031 1735 ---- ---- .026A .026A .023 -.010 .033 1740 ---- ---- .027A .027A .024 -.011 .035 1745 ---- ---- .029A .029A .026 -.012 .038 1750 ---- ---- .031A .031A .028 -.013 .041 60 1755 ---- ---- .033A .033A .030 -.014 .044 1760 ---- ---- .035A .035A .033 -.014 .047 1765 ---- ---- .037A .037A .035 -.016 .051 1770 ---- ---- .040A .040A .038 -.017 .055 1775 ---- ---- .042A .042A .041 -.018 .059 1 1780 ---- ---- .045A .045A .044 -.020 .064 1785 ---- ---- .048A .048A .048 -.020 .068 1790 ---- ---- .052A .052A .052 -.022 .074 1795 ---- ---- .055A .055A .056 -.024 .080 1800 ---- ---- .059A .059A .060 -.026 .086 1805 ---- ---- .064A .064A .065 -.028 .093 1810 ---- ---- .069A .069A .071 -.029 .100 1815 ---- ---- .073A .073A .076 -.032 .108 1820 ---- ---- .078A .078A .083 -.033 .116 1825 ---- ---- .086A .086A .089 -.036 .125 1830 ---- ---- .092A .092A .097 -.038 .135 1835 ---- ---- .099A .099A .105 -.041 .146 1840 ---- ---- .107A .107A .114 -.043 .157 1845 ---- ---- .116A .116A .123 -.046 .169 1850 ---- ---- .125A .125A .133 -.049 .182 1855 ---- ---- .135A .135A .144 -.052 .196 1860 ---- ---- .146A .146A .156 -.055 .211 1865 ---- ---- .157A .157A .169 -.058 .227 1870 ---- ---- .170A .170A .183 -.061 .244 1875 ---- ---- .184A .184A .198 -.064 .262 1880 ---- ---- .200A .200A .214 -.068 .282 1885 ---- ---- .216A .216A .231 -.071 .302 1890 ---- .324B .233A .233A .249 -.074 .323 1895 ---- .348B .251A .251A .268 -.078 .346 1900 ---- .375B .270A .270A .289 -.081 .370 2 1905 ---- .400B .290A .290A .310 -.085 .395 1910 ---- .430B .312A .312A .333 -.088 .421 1915 ---- .457B .335A .335A .357 -.091 .448 1920 ---- .487B .359A .359A .383 -.093 .476 1925 ---- .519B .384A .384A .409 -.097 .506 1930 ---- .548B .411A .411A .437 -.099 .536 1935 ---- .583B .438A .438A .465 -.103 .568 1940 ---- .617B .467A .467A .495 -.105 .600 1945 ---- .653B .497A .497A .526 -.108 .634 1950 ---- .691B .527A .527A .559 -.109 .668 1955 ---- .727B .562A .562A .592 -.112 .704 1 1960 ---- .765B .594A .594A .626 -.114 .740 1965 ---- .804B .629A .629A .661 -.116 .777 1970 ---- .844B .664A .664A .697 -.118 .815 1975 ---- .886B .699A .699A .734 -.120 .854 1980 ---- .925B .737A .737A .772 -.121 .893 1 1985 ---- .967B .775A .775A .811 -.122 .933 1990 ---- 1.009B .813A .813A .850 -.124 .974 1995 ---- 1.052B .853A .853A .890 -.125 1.015 2000 ---- 1.097B .892A .892A .931 -.126 1.057 2005 ---- 1.138B .933A 1.138B .972 -.128 1.100 2010 ---- 1.182B .975A 1.182B 1.015 -.128 1.143 2015 ---- 1.227B 1.017A 1.227B 1.057 -.129 1.186 2020 ---- 1.272B 1.059A 1.272B 1.101 -.129 1.230 2025 ---- 1.321B 1.102A 1.102A 1.144 -.130 1.274 2030 ---- 1.363B 1.146A 1.363B 1.188 -.131 1.319 2035 ---- 1.368B 1.190A 1.190A 1.233 -.131 1.364 2040 ---- ---- 1.234A 1.234A 1.278 -.132 1.410 2045 ---- ---- 1.279A 1.279A 1.324 -.131 1.455 2050 ---- 1.549B 1.322A 1.322A 1.369 -.132 1.501 2055 ---- ---- 1.445A 1.445A 1.416 -.132 1.548 2060 ---- ---- 1.490A 1.490A 1.462 -.132 1.594 2065 ---- ---- 1.536A 1.536A 1.509 -.132 1.641 2070 ---- ---- 1.583A 1.583A 1.556 -.132 1.688 2075 ---- 1.789B 1.552A 1.552A 1.603 -.132 1.735 2080 ---- ---- 1.675A 1.675A 1.650 -.132 1.782 2085 ---- ---- 1.722A 1.722A 1.698 -.132 1.830 2090 ---- ---- 1.770A 1.770A 1.746 -.132 1.878 2095 ---- ---- 1.817A 1.817A 1.794 -.131 1.925 2100 ---- 2.029B 1.786A 1.786A 1.842 -.131 1.973 2105 ---- ---- 1.912A 1.912A 1.890 -.132 2.022 2110 ---- ---- 1.959A 1.959A 1.938 -.132 2.070 2115 ---- ---- 2.006A 2.006A 1.987 -.131 2.118 2120 ---- ---- 2.055A 2.055A 2.036 -.131 2.167 2125 ---- 2.244B 2.024A 2.024A 2.084 -.131 2.215 2130 ---- ---- 2.150A 2.150A 2.133 -.131 2.264 2135 ---- ---- 2.197A 2.197A 2.182 -.130 2.312 2140 ---- ---- 2.244A 2.244A 2.231 -.130 2.361 2145 ---- ---- 2.291A 2.291A 2.280 -.130 2.410 2150 ---- ---- 2.264A 2.264A 2.329 -.130 2.459 2155 ---- ---- 2.385A 2.385A 2.378 -.130 2.508 2160 ---- ---- 2.433A 2.433A 2.428 -.129 2.557 2165 ---- ---- 2.481A 2.481A 2.477 -.129 2.606 2170 ---- ---- 2.529A 2.529A 2.526 -.129 2.655 2175 ---- ---- 2.578A 2.578A 2.576 -.128 2.704 2180 ---- ---- 2.626A 2.626A 2.625 -.129 2.754 2185 ---- ---- 2.678A 2.678A 2.674 -.129 2.803 2190 ---- ---- 2.727A 2.727A 2.724 -.128 2.852 2195 ---- ---- 2.775A 2.775A 2.773 -.128 2.901 2200 ---- ---- 2.823A 2.823A 2.823 -.128 2.951 2205 ---- ---- 2.872A 2.872A 2.873 -.127 3.000 2210 ---- ---- 2.920A 2.920A 2.922 -.128 3.050 2225 ---- ---- 3.065A 3.065A 3.071 -.127 3.198 2250 ---- ---- ---- ---- 3.320 -.126 3.446 2275 ---- ---- ---- ---- 3.568 -.126 3.694 2300 ---- ---- ---- ---- 3.817 -.126 3.943 2325 ---- ---- ---- ---- 4.067 -.125 4.192 2350 ---- ---- ---- ---- 4.316 -.125 4.441 2375 ---- ---- ---- ---- 4.566 -.124 4.690 2400 ---- ---- ---- ---- 4.815 -.124 4.939 2425 ---- ---- ---- ---- 5.065 -.124 5.189 2450 ---- ---- ---- ---- 5.314 -.124 5.438 2475 ---- ---- ---- ---- 5.564 -.124 5.688 2500 ---- ---- ---- ---- 5.814 -.123 5.937 2525 ---- ---- ---- ---- 6.064 -.123 6.187 2550 ---- ---- ---- ---- 6.314 -.123 6.437 2575 ---- ---- ---- ---- 6.563 -.123 6.686 2600 ---- ---- ---- ---- 6.813 -.123 6.936 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 65 SO NOV22 Silver Option CALL 1000 ---- 9.094B ---- 9.082B 9.190 +.124 9.066 1025 ---- 8.857B ---- 8.857B 8.940 +.124 8.816 1050 ---- 8.587B ---- 8.576B 8.690 +.124 8.566 1075 ---- 8.357B ---- 8.357B 8.440 +.124 8.316 1100 ---- 8.087B ---- 8.076B 8.190 +.124 8.066 1125 ---- 7.857B ---- 7.857B 7.940 +.124 7.816 1150 ---- 7.587B ---- 7.576B 7.690 +.124 7.566 1175 ---- 7.333B ---- 7.321B 7.440 +.124 7.316 1200 ---- 7.087B ---- 7.076B 7.190 +.124 7.066 1225 ---- 6.833B ---- 6.821B 6.940 +.124 6.816 1250 ---- 6.587B ---- 6.576B 6.690 +.124 6.566 1275 ---- 6.333B ---- 6.321B 6.440 +.124 6.316 1300 ---- 6.094B ---- 6.082B 6.190 +.124 6.066 1325 ---- 5.833B ---- 5.821B 5.940 +.124 5.816 1350 ---- 5.587B ---- 5.576B 5.690 +.124 5.566 1375 ---- 5.333B ---- 5.320B 5.440 +.124 5.316 1400 ---- 5.087B ---- 5.076B 5.190 +.124 5.066 1425 ---- 4.833B ---- 4.820B 4.940 +.124 4.816 1450 ---- 4.594B ---- 4.582B 4.690 +.124 4.566 1475 ---- 4.357B ---- 4.343B 4.440 +.124 4.316 1 1500 ---- 4.087B ---- 4.076B 4.190 +.124 4.066 1 1525 ---- 3.847B ---- 3.847B 3.940 +.124 3.816 1 1550 ---- 3.587B ---- 3.576B 3.690 +.124 3.566 1565 ---- 3.433B ---- 3.421B 3.540 +.124 3.416 1570 ---- 3.383B ---- 3.371B 3.490 +.124 3.366 1 1575 ---- 3.333B ---- 3.321B 3.440 +.124 3.316 4 1580 ---- 3.283B ---- 3.271B 3.390 +.124 3.266 4 1585 ---- 3.257B ---- 3.243B 3.340 +.124 3.216 2 1590 ---- 3.207B ---- 3.193B 3.290 +.124 3.166 1595 ---- 3.157B ---- 3.143B 3.240 +.124 3.116 1600 ---- 3.094B ---- 3.082B 3.190 +.124 3.066 12 1605 ---- 3.026B ---- ---- 3.140 +.124 3.016 3 1610 ---- 2.976B ---- ---- 3.090 +.124 2.966 3 1615 ---- 2.957B ---- 2.943B 3.040 +.124 2.916 3 1620 ---- 2.907B ---- 2.893B 2.990 +.124 2.866 2 1625 ---- 2.833B ---- 2.821B 2.940 +.124 2.816 10 1630 ---- 2.807B ---- 2.793B 2.890 +.123 2.767 5 1635 ---- 2.733B ---- 2.721B 2.840 +.123 2.717 1 1640 ---- 2.683B ---- 2.671B 2.790 +.123 2.667 4 1645 ---- 2.633B ---- 2.621B 2.740 +.123 2.617 7 1650 ---- 2.587B ---- 2.576B 2.690 +.123 2.567 38 1655 ---- 2.533B ---- 2.520B 2.640 +.122 2.518 8 1660 ---- 2.492B ---- 2.480B 2.590 +.122 2.468 9 1665 ---- 2.433B ---- 2.421B 2.540 +.122 2.418 4 1670 ---- 2.383B ---- 2.370B 2.490 +.122 2.368 2 1675 ---- 2.356B ---- 2.356B 2.440 +.122 2.318 6 1680 ---- 2.283B ---- 2.271B 2.390 +.121 2.269 14 1685 ---- 2.233B ---- 2.221B 2.340 +.121 2.219 9 1690 ---- 2.183B ---- 2.171B 2.290 +.121 2.169 9 1695 ---- 2.133B ---- 2.122B 2.240 +.120 2.120 6 1700 ---- 2.094B ---- 2.082B 2.190 +.120 2.070 1 43 1705 ---- 2.027B ---- ---- 2.140 +.120 2.020 3 1710 ---- 2.006B ---- 1.993B 2.090 +.119 1.971 6 1715 ---- 1.928B ---- ---- 2.040 +.119 1.921 6 1720 ---- 1.878B ---- ---- 1.990 +.118 1.872 4 1725 ---- 1.834B ---- 1.823B 1.940 +.118 1.822 2 12 1730 ---- 1.779B ---- ---- 1.891 +.118 1.773 4 1735 ---- 1.757B 1.697A 1.697A 1.841 +.117 1.724 3 1740 ---- 1.680B 1.638A 1.638A 1.791 +.116 1.675 7 1745 ---- ---- 1.592A 1.592A 1.741 +.116 1.625 2 9 1750 ---- 1.592B 1.544A 1.544A 1.692 +.116 1.576 7 33 1755 ---- 1.560B 1.496A 1.496A 1.642 +.115 1.527 7 1760 ---- 1.558B 1.449A 1.449A 1.593 +.114 1.479 2 7 1765 ---- 1.546B 1.402A 1.402A 1.543 +.113 1.430 6 1770 ---- 1.517B 1.356A 1.356A 1.494 +.112 1.382 25 1775 ---- 1.465B 1.309A 1.309A 1.445 +.112 1.333 5 75 1780 ---- 1.414B 1.263A 1.263A 1.396 +.111 1.285 6 4 1785 ---- 1.363B 1.216A 1.216A 1.347 +.110 1.237 4 3 1790 ---- 1.312B 1.168A 1.168A 1.298 +.108 1.190 3 7 1795 ---- 1.260B 1.121A 1.121A 1.250 +.107 1.143 2 14 1800 1.131 1.244B 1.022A 1.022A 1.201 +.105 2 1.096 58 233 1805 ---- 1.159B 1.028A 1.028A 1.153 +.104 1.049 6 1810 ---- 1.111B .983A .983A 1.105 +.102 1.003 4 4 1815 ---- 1.063B .937A .937A 1.058 +.101 .957 11 1820 ---- 1.015B .893A .893A 1.010 +.098 .912 3 12 1825 ---- 1.039B .795A 1.039B .963 +.095 .868 34 146 1830 ---- .918B .751A .751A .917 +.093 .824 8 26 1835 ---- .870B .709A .709A .871 +.090 .781 1 24 1840 ---- .823B .666A .666A .825 +.087 .738 9 57 1845 .695 .967B .625A .778 .780 +.083 5 .697 3 12 1850 ---- .922B .583A .912B .735 +.079 21 .656 34 253 1855 .646 .876B .547A .625A .691 +.074 2 .617 11 1860 .604 .832B .509A .687B .648 +.070 4 .578 14 54 1865 .606 .786B .473A .644B .606 +.065 2 .541 4 98 1870 .610 .746B .438A .602B .565 +.060 7 .505 3 45 1875 .468 .702B .400A .600B .525 +.055 3 .470 101 362 1880 ---- .661B .371A .654B .486 +.049 .437 54 1885 ---- .623B .339A .614B .449 +.045 .404 137 93 1890 .460 .583B .311A .311A .414 +.040 1 .374 30 1895 .340 .547B .284A .407B .380 +.035 6 .345 7 1900 .520 .520 .250 .374B .348 +.030 45 .318 163 376 1905 .438 .477B .235A .235A .318 +.026 1 .292 19 1910 .337 .444B .214A .214A .289 +.021 2 .268 36 42 1915 .281 .412B .194A .194A .262 +.016 1 .246 21 19 1920 .256 .442B .175A .175A .238 +.013 107 .225 30 100 1925 .195 .353B .159A .209A .215 +.009 16 .206 49 204 1930 .270 .326B .143A .143A .193 +.004 5 .189 23 50 1935 .200 .300B .130A .213B .174 +.002 4 .172 12 28 1940 .219 .273B .117A .167B .156 -.002 13 .158 1 178 1945 ---- .290B .105A .290B .140 -.004 .144 39 1950 .250 .250 .094A .131B .125 -.007 165 .132 105 451 1955 .101 .210B .085A .120B .112 -.009 3 .121 49 1960 ---- .255B .077A .255B .100 -.011 2 .111 14 95 1965 .102 .201B .069A .069A .089 -.012 6 .101 1 1970 .191 .202B .062A .062A .079 -.014 32 .093 11 49 1975 .175 .194B .057A .076B .071 -.014 10 .085 32 271 1980 .115 .201B .051A .051A .063 -.015 7 .078 3 28 1985 .060 .183B .046A .052A .056 -.015 5 .071 86 1990 ---- .166B .042A .166B .050 -.016 .066 4 34 1995 .041 .148B .038A .045B .045 -.015 1 .060 1 3 2000 .100 .136B .030 .038A .040 -.015 179 .055 220 1144 2005 ---- .123B .032A .123B .036 -.015 1 .051 2 11 2010 .100 .112B .029A .029A .032 -.015 20 .047 2 51 2015 ---- .097B .027A .094B .028 -.015 .043 2 5 2020 ---- .091B .025A .087B .025 -.015 2 .040 85 2025 .027 .082B .018 .021 .023 -.014 24 .037 14 82 2030 ---- .074B .022A .070B .020 -.014 .034 36 2035 ---- .064B .019A .063B .018 -.013 .031 6 2040 ---- .060B .018A .054B .016 -.013 .029 20 2045 ---- .054B .017A .054B .015 -.012 .027 3 5 2050 .023 .046B .016A .016A .013 -.012 3 .025 52 531 2055 ---- ---- .014A .014A .012 -.011 .023 5 2060 .011 .011 .010 .010 .011 -.011 2 .022 24 2065 ---- ---- .013A .013A .010 -.010 .020 43 2070 ---- ---- .012A .012A .009 -.010 .019 52 2075 ---- ---- .011A .011A .008 -.010 .018 14 162 2080 ---- ---- .011A .011A .007 -.010 .017 29 2085 ---- ---- .010A .010A .006 -.010 .016 9 2090 ---- ---- .010A .010A .006 -.009 1 .015 19 2095 ---- ---- .009A .009A .005 -.009 .014 5 2100 ---- ---- .008A .008A .005 -.009 1 .014 110 987 2105 ---- ---- .008A .008A .004 -.009 .013 24 2110 ---- ---- .008A .008A .004 -.008 .012 1 20 2115 ---- ---- .008A .008A .003 -.009 .012 7 2120 ---- ---- .007A .007A .003 -.008 .011 86 2125 ---- ---- .007A .007A .003 -.008 .011 546 2130 ---- ---- .007A .007A .003 -.008 .011 8 2135 ---- ---- .007A .007A .002 -.008 .010 40 2140 ---- ---- .006A .006A .002 -.008 .010 24 2145 ---- ---- .006A .006A .002 -.008 .010 3 2150 ---- ---- .006A .006A .002 -.007 .009 16 227 2155 ---- ---- .006A .006A .002 -.007 .009 10 2160 ---- ---- .006A .006A .002 -.007 .009 30 2165 ---- ---- .006A .006A .001 -.008 .009 2 2170 ---- ---- .005A .005A .001 -.007 .008 15 2175 ---- ---- .005A .005A .001 -.007 .008 8 49 2180 ---- ---- .005A .005A .001 -.007 .008 11 2185 ---- ---- .005A .005A .001 -.007 .008 4 2190 ---- ---- .005A .005A .001 -.006 .007 4 2195 ---- ---- .005A .005A .001 -.006 .007 9 2200 .004 .005 .003 .004A .001 -.006 5 .007 59 417 2205 ---- ---- .004A .004A .001 -.006 .007 5 2210 ---- ---- .004A .004A .001 -.006 .007 47 2215 ---- ---- .004A .004A .001 -.005 .006 7 2220 ---- ---- .004A .004A .001 -.005 .006 35 2225 ---- ---- .004A .004A .001 -.005 .006 15 96 2230 ---- ---- .004A .004A .001 -.005 .006 16 2235 ---- ---- .004A .004A .001 -.004 .005 8 2240 ---- ---- .004A .004A .001 -.004 .005 17 2245 ---- ---- .004A .004A .001 -.004 .005 28 2250 ---- ---- .004A .004A .001 -.004 .005 274 2255 ---- ---- ---- ---- .001 -.003 .004 35 2260 ---- ---- ---- ---- .001 -.003 .004 46 2265 ---- ---- ---- ---- .001 -.003 .004 15 2270 ---- ---- ---- ---- .001 -.003 .004 25 2275 ---- ---- ---- ---- .001 -.003 .004 1 255 2280 ---- ---- ---- ---- .001 -.002 .003 30 2285 ---- ---- ---- ---- .001 -.002 .003 15 2290 ---- ---- ---- ---- .001 -.002 .003 46 2295 ---- ---- ---- ---- .001 -.002 .003 10 2300 .003 .004B .002 .002 .001 -.002 2 .003 321 2305 ---- ---- ---- ---- .001 -.002 .003 2310 ---- ---- ---- ---- .001 -.002 .003 2325 ---- ---- ---- ---- .001 -.001 .002 94 2350 ---- ---- ---- ---- .001 -.001 .002 30 2375 ---- ---- ---- ---- .001 -.001 .002 45 2400 ---- ---- ---- ---- .001 UNCH .001 10 326 2425 ---- ---- ---- ---- .001 UNCH .001 103 2450 ---- ---- ---- ---- .001 UNCH .001 24 2475 ---- ---- ---- ---- .001 UNCH .001 5 24 2500 ---- ---- ---- ---- .001 UNCH .001 5 127 2525 ---- ---- ---- ---- .001 UNCH .001 31 2550 ---- ---- ---- ---- .001 UNCH .001 27 2575 ---- ---- ---- ---- .001 UNCH .001 35 2600 ---- ---- ---- ---- .001 UNCH .001 22 120 2625 ---- ---- ---- ---- .001 UNCH .001 31 2650 ---- ---- ---- ---- .001 UNCH .001 63 2675 ---- ---- ---- ---- .001 UNCH .001 36 2700 ---- ---- ---- ---- .001 UNCH .001 79 2725 ---- ---- ---- ---- .001 UNCH .001 23 2750 ---- ---- ---- ---- .001 UNCH .001 92 2775 ---- ---- ---- ---- .001 UNCH .001 2 2800 ---- ---- ---- ---- .001 UNCH .001 213 2825 ---- ---- ---- ---- .001 UNCH .001 4 2850 ---- ---- ---- ---- .001 UNCH .001 55 2875 ---- ---- ---- ---- .001 UNCH .001 1 2900 ---- ---- ---- ---- .001 UNCH .001 22 2925 ---- ---- ---- ---- .001 UNCH .001 2950 ---- ---- ---- ---- .001 UNCH .001 8 2975 ---- ---- ---- ---- .001 UNCH .001 16 3000 ---- ---- ---- ---- .001 UNCH .001 12 254 3025 ---- ---- ---- ---- .001 UNCH .001 2 3050 ---- ---- ---- ---- .001 UNCH .001 2 3075 ---- ---- ---- ---- .001 UNCH .001 2 3100 ---- ---- ---- ---- .001 UNCH .001 3 59 3125 ---- ---- ---- ---- .001 UNCH .001 3150 ---- ---- ---- ---- .001 UNCH .001 10 3175 ---- ---- ---- ---- .001 UNCH .001 15 3200 ---- ---- ---- ---- .001 UNCH .001 14 3225 ---- ---- ---- ---- .001 UNCH .001 1 3250 ---- ---- ---- ---- .001 UNCH .001 31 3275 ---- ---- ---- ---- .001 UNCH .001 14 3300 ---- ---- ---- ---- .001 UNCH .001 60 3325 ---- ---- ---- ---- .001 UNCH .001 16 3350 ---- ---- ---- ---- .001 UNCH .001 21 3375 ---- ---- ---- ---- .001 UNCH .001 108 4000 ---- ---- ---- ---- .001 UNCH .001 195 775 ---- 11.333B ---- 11.320B 11.440 +.124 11.316 800 ---- 11.087B ---- 11.076B 11.190 +.124 11.066 825 ---- 10.833B ---- 10.820B 10.940 +.124 10.816 850 ---- 10.593B ---- 10.582B 10.690 +.124 10.566 875 ---- 10.333B ---- 10.320B 10.440 +.124 10.316 900 ---- 10.093B ---- 10.082B 10.190 +.124 10.066 925 ---- 9.833B ---- 9.820B 9.940 +.124 9.816 950 ---- 9.587B ---- 9.576B 9.690 +.124 9.566 975 ---- 9.357B ---- 9.357B 9.440 +.124 9.316 SO DEC22 Silver Option CALL 1000 ---- 9.123B ---- 9.121B 9.189 +.123 9.066 10000 ---- ---- ---- ---- .002 UNCH .002 148 1025 ---- 8.854B ---- 8.845B 8.939 +.123 8.816 1050 ---- 8.637B ---- 8.637B 8.689 +.123 8.566 1075 ---- 8.363B ---- 8.363B 8.439 +.123 8.316 1100 ---- 8.136B ---- 8.127B 8.189 +.123 8.066 1125 ---- 7.863B ---- 7.863B 7.939 +.123 7.816 1150 ---- 7.636B ---- 7.627B 7.689 +.123 7.566 1175 ---- 7.377B ---- 7.367B 7.439 +.123 7.316 1200 ---- 7.123B ---- 7.113B 7.189 +.123 7.066 1225 ---- 6.877B ---- 6.865B 6.939 +.123 6.816 1250 ---- 6.636B ---- 6.627B 6.689 +.123 6.566 1275 ---- 6.377B ---- 6.365B 6.439 +.122 6.317 1300 ---- 6.136B ---- 6.127B 6.189 +.122 6.067 1325 ---- 5.863B ---- 5.863B 5.939 +.121 5.818 1350 ---- 5.624B ---- 5.622B 5.690 +.120 5.570 1375 ---- 5.378B ---- 5.378B 5.441 +.120 5.321 1400 ---- ---- ---- ---- 5.193 +.119 5.074 1 1425 ---- ---- ---- ---- 4.945 +.119 4.826 2 1450 ---- ---- ---- ---- 4.697 +.118 4.579 5 1475 ---- 4.454B 4.323A 4.323A 4.451 +.118 4.333 3 1500 ---- 4.208B 4.077A 4.077A 4.205 +.118 4.087 22 1525 ---- 3.963B 3.831A 3.831A 3.961 +.118 3.843 15 1550 ---- 3.718B 3.591A 3.591A 3.717 +.118 3.599 11 1565 ---- 3.573B 3.446A 3.446A 3.572 +.118 3.454 3 1570 ---- 3.524B 3.398A 3.398A 3.524 +.119 3.405 3 1575 ---- 3.475B 3.289A 3.289A 3.476 +.119 3.357 2 10 1580 ---- 3.427B 3.302A 3.302A 3.428 +.119 3.309 1585 ---- 3.378B 3.255A 3.255A 3.380 +.119 3.261 1590 ---- 3.331B 3.208A 3.208A 3.332 +.119 3.213 1595 ---- 3.281B 3.161A 3.161A 3.285 +.119 3.166 1600 ---- 3.304B 3.051A 3.304B 3.237 +.119 3.118 3 16 1605 ---- 3.156B 3.067A 3.067A 3.190 +.120 3.070 1610 ---- 3.137B 3.021A 3.021A 3.142 +.119 3.023 1615 ---- 3.088B 2.974A 2.974A 3.095 +.119 2.976 3 1620 ---- 3.039B 2.928A 2.928A 3.048 +.119 2.929 3 1625 ---- 3.068B 2.819A 3.068B 3.001 +.119 2.882 2 4 1630 ---- 2.943B 2.835A 2.835A 2.954 +.118 2.836 2 1635 ---- 2.895B ---- 2.811B 2.908 +.119 2.789 6 1640 ---- 2.847B ---- 2.758B 2.861 +.118 2.743 2 1645 ---- 2.800B ---- 2.714B 2.815 +.118 2.697 5 1650 ---- 2.832B 2.587A 2.832B 2.769 +.118 2.651 1 14 1655 ---- 2.706B ---- 2.618B 2.723 +.118 2.605 7 1660 ---- 2.634B ---- 2.633B 2.677 +.117 2.560 1665 ---- 2.614B ---- 2.528B 2.631 +.116 2.515 7 1670 ---- 2.568B ---- ---- 2.586 +.116 2.470 2 1675 ---- 2.600B 2.359A 2.600B 2.541 +.116 2.425 16 1680 ---- 2.476B ---- 2.399B 2.496 +.116 2.380 1 1685 ---- 2.431B ---- 2.354B 2.451 +.115 2.336 8 1690 ---- 2.386B ---- 2.309B 2.406 +.114 2.292 7 1695 ---- 2.323B ---- 2.323B 2.362 +.114 2.248 1700 ---- 2.376B 2.142A 2.376B 2.317 +.112 2.205 10 1705 ---- 2.252B 2.100A 2.100A 2.273 +.111 2.162 2 1710 ---- 2.239B 2.057A 2.057A 2.230 +.111 2.119 4 1715 ---- 2.217B 2.015A 2.015A 2.186 +.110 2.076 1720 ---- 2.186B 1.972A 1.972A 2.143 +.110 2.033 2 1725 ---- 2.156B 1.927A 2.156B 2.100 +.109 1.991 10 1730 ---- 2.100B 1.888A 1.888A 2.057 +.108 1.949 1735 ---- 2.057B 1.847A 1.847A 2.015 +.107 1.908 2 1740 ---- 2.015B 1.806A 1.806A 1.973 +.106 1.867 1745 ---- 1.972B 1.765A 1.765A 1.931 +.105 1.826 2 2 1750 ---- 1.942B 1.723A 1.942B 1.889 +.103 1.786 1 53 1755 ---- 1.889B 1.685A 1.685A 1.848 +.102 1.746 1760 ---- 1.847B 1.645A 1.645A 1.807 +.101 1.706 2 6 1765 ---- 1.806B 1.606A 1.606A 1.767 +.100 1.667 1770 ---- 1.766B 1.568A 1.568A 1.727 +.099 1.628 2 73 1775 ---- 1.736B 1.528A 1.736B 1.687 +.098 1.589 37 1780 ---- 1.686B 1.492A 1.492A 1.648 +.097 1.551 2 1785 ---- 1.646B 1.455A 1.455A 1.609 +.095 1.514 1790 ---- 1.608B 1.419A 1.419A 1.571 +.094 1.477 2 1795 ---- 1.569B 1.382A 1.382A 1.533 +.093 1.440 1 1800 ---- 1.558B 1.344A 1.542B 1.495 +.091 1.404 18 156 1805 ---- 1.494B 1.313A 1.313A 1.458 +.090 1.368 43 1810 ---- 1.457B 1.278A 1.278A 1.422 +.089 1.333 20 1815 ---- 1.420B 1.245A 1.245A 1.386 +.087 1.299 11 1820 ---- 1.384B 1.212A 1.212A 1.351 +.086 1.265 4 1825 ---- 1.376B 1.178A 1.360B 1.316 +.084 1.232 4 33 1830 ---- 1.314B 1.148A 1.148A 1.282 +.083 1.199 13 1835 ---- 1.280B 1.116A 1.116A 1.248 +.082 1.166 7 1840 ---- 1.246B 1.086A 1.086A 1.215 +.080 1.135 5 7 1845 ---- 1.213B 1.056A 1.056A 1.182 +.078 1.104 2 1850 ---- 1.207B 1.024A 1.192B 1.151 +.078 1.073 5 288 1855 ---- 1.149B .998A .998A 1.119 +.075 1.044 8 1860 ---- 1.209B .970A 1.111B 1.089 +.074 1.015 41 1865 ---- 1.178B .940A .940A 1.059 +.073 .986 4 1870 ---- 1.143B .914A .914A 1.030 +.072 .958 1 7 1875 ---- 1.113B .889A 1.040B 1.001 +.070 .931 7 129 1880 ---- 1.083B .864A .994B .974 +.069 .905 139 1885 ---- 1.053B .839A .975B .946 +.067 .879 1890 ---- 1.025B .814A .955B .920 +.067 .853 27 1895 ---- .997B .790A .926B .894 +.065 .829 67 1900 .899 .969B .767A .865A .869 +.064 22 .805 63 566 1905 .775 .942B .744A .865B .844 +.063 2 .781 8 1910 ---- .916B .722A .851B .819 +.061 2 .758 22 1915 ---- .890B .701A .827B .796 +.060 .736 5 5 1920 ---- .864B .679A .802B .772 +.058 .714 1 16 1925 .779 .840B .659A .767B .750 +.057 7 .693 6 46 1930 ---- .815B .639A .757B .727 +.055 .672 1 5 1935 ---- .835B .619A .835B .706 +.054 .652 23 1940 .667 .768B .602A .713B .685 +.053 2 .632 1 25 1945 ---- .746B .584A .692B .664 +.051 .613 37 1950 .713 .752 .564A .659B .644 +.049 3 .595 39 547 1955 ---- .704B .549A .664B .624 +.047 .577 8 9 1960 .588 .681B .530A .560A .605 +.046 1 .559 1 1965 ---- .661B .514A .626B .586 +.044 .542 30 1970 ---- .641B .498A .595B .568 +.043 .525 9 1975 .516 .623B .483A .483A .551 +.042 38 .509 39 367 1980 ---- .602B .468A .557B .534 +.040 .494 2 81 1985 ---- .583B .454A .553B .517 +.039 .478 21 1990 ---- .566B .439A .550B .501 +.037 .464 1 15 1995 ---- .558B .425A .556B .485 +.036 .449 12 2000 .485 .580B .413A .481B .470 +.035 39 .435 424 3759 20000 ---- ---- ---- ---- .001 UNCH .001 204 2005 .462 .562B .399A .454A .455 +.033 2 .422 4 10 2010 .499 .565B .388A .565B .441 +.032 1 .409 10 2015 ---- .568B .374A .568B .427 +.031 .396 2 6 2020 ---- .565B .361A .561B .414 +.031 .383 118 186 2025 .392 .548B .350A .382A .401 +.029 12 .372 41 147 2030 ---- .531B .338A .531B .389 +.029 .360 7 33 2035 ---- .515B .327A .515B .376 +.027 .349 2 2040 ---- .499B .316A .499B .365 +.027 .338 22 2045 ---- .484B .306A .477B .353 +.026 1 .327 10 2050 .374 .469B .297A .340A .342 +.025 21 .317 25 384 2055 ---- .454B .287A .448B .332 +.025 1 .307 13 2060 ---- .440B .277A .437B .321 +.023 .298 3 2065 .274 .427B .269A .316B .311 +.023 2 .288 24 2070 ---- .414B .260A .414B .302 +.023 .279 1 32 2075 .280 .401B .252A .291A .292 +.021 12 .271 32 247 2080 ---- .388B .244A .387B .283 +.021 .262 2 205 2085 .273 .376B .237A .278B .275 +.021 2 .254 54 2090 .252 .365B .229A .270B .266 +.019 2 .247 1 44 2095 ---- .353B .222A .352B .258 +.019 .239 18 2100 .322 .342B .215A .245 .250 +.018 169 .232 43 2464 2105 ---- .332B .209A .328B .242 +.017 .225 6 2110 ---- .321B .202A .316B .235 +.017 .218 11 2115 ---- .311B .196A .307B .228 +.017 .211 3 2120 ---- .302B .190A .300B .221 +.016 .205 1 13 2125 ---- .292B .184A .288B .214 +.015 .199 130 2130 ---- .283B .179A .279B .208 +.015 .193 1 130 2135 ---- .275B .174A .270B .202 +.015 .187 2 2140 ---- .266B .169A .266B .196 +.014 .182 7 2145 ---- .258B .164A .256B .190 +.014 .176 1 2150 .179 .250B .159A .187 .185 +.014 163 .171 20 460 2155 ---- .242B .154A .242B .179 +.013 2 .166 1 2160 ---- .235B .150A .235B .174 +.013 .161 4 6 2165 ---- .228B .145A .228B .169 +.012 .157 7 2170 ---- .221B .141A .221B .164 +.012 .152 1 10 2175 ---- .214B .137A .212B .159 +.011 1 .148 20 70 2180 ---- .208B .133A .208B .155 +.011 .144 20 2185 ---- .201B .129A .201B .150 +.010 .140 1 12 2190 ---- .195B .125A .195B .146 +.010 .136 2195 ---- .190B .121A .190B .142 +.010 .132 2200 .190 .190 .118A .140 .138 +.010 55 .128 52 1544 2205 ---- .179B .114A .179B .134 +.009 .125 4 2210 ---- .173B .111A .171B .131 +.009 .122 2215 ---- .169B .108A .166B .127 +.009 .118 2220 .114 .164B .105A .123B .124 +.009 14 .115 2 1 2225 .111 .159B .103A .119B .120 +.008 77 .112 10 266 2230 .108 .117B .100A .116B .117 +.008 14 .109 2235 ---- .114B .097A .097A .114 +.008 .106 1 2240 ---- .111B .095A .095A .111 +.008 .103 2 2245 ---- .107B .092A .092A .108 +.007 .101 5 2250 .102 .107 .090A .102A .105 +.007 515 .098 1 945 2255 ---- .101B .088A .088A .103 +.008 .095 2260 ---- .098B .086A .086A .100 +.007 1 .093 1 3 2265 ---- .096B .083A .083A .097 +.006 .091 1 2270 ---- .093B .081A .081A .095 +.007 .088 1 2275 ---- .091B .080A .095B .093 +.007 .086 11 82 2280 ---- .088B .078A .078A .090 +.006 .084 345 2285 ---- .086B .076A .076A .088 +.006 .082 1 2290 ---- .084B .074A .074A .086 +.006 .080 1 2295 ---- .082B .073A .073A .084 +.006 .078 1 2300 .060 .095 .060 .085 .082 +.006 28 .076 36 2244 2305 ---- .078B .070A .070A .080 +.006 .074 1 2 2310 ---- .076B .068A .068A .078 +.005 .073 10 10 2325 ---- .070B .063A .063A .073 +.005 .068 4 266 2350 .062 .068B .057A .067 .065 +.004 15 .061 1 342 2375 ---- ---- .052A .052A .059 +.004 5 .055 13 303 2400 ---- ---- .048A .048A .054 +.004 .050 1 1489 2425 ---- ---- .045A .045A .049 +.003 .046 30 2450 .042 .042 .041A .041A .045 +.003 10 .042 2 367 2475 ---- ---- ---- ---- .041 +.002 .039 1 119 2500 .037 .037 .037 .037 .038 +.001 7 .037 27 3208 2525 .034 .035 .034 .034A .036 +.002 5 .034 31 2550 ---- ---- ---- ---- .034 +.002 .032 6 315 2575 ---- ---- ---- ---- .032 +.001 .031 1 24 2600 ---- .030B ---- .030B .030 +.001 .029 30 1641 2625 ---- ---- ---- ---- .028 UNCH .028 70 2650 ---- ---- ---- ---- .027 UNCH .027 129 2675 ---- ---- ---- ---- .025 UNCH 1 .025 70 2700 ---- .030B ---- .030B .024 UNCH .024 10 1913 2725 ---- ---- ---- ---- .023 UNCH .023 37 2750 ---- ---- ---- ---- .022 UNCH .022 20 635 2775 ---- ---- ---- ---- .021 -.001 .022 13 2800 ---- ---- ---- ---- .020 -.001 .021 6 402 2825 ---- ---- ---- ---- .019 -.001 .020 22 2850 ---- ---- ---- ---- .018 -.001 .019 243 2875 ---- ---- ---- ---- .018 -.001 .019 39 2900 ---- ---- ---- ---- .017 -.001 1 .018 314 2925 ---- ---- ---- ---- .016 -.001 .017 12 2950 ---- ---- ---- ---- .015 -.002 .017 60 2975 ---- ---- ---- ---- .015 -.001 .016 31 3000 ---- ---- ---- ---- .014 -.001 6 .015 2158 3025 ---- ---- ---- ---- .014 -.001 .015 1 504 3050 ---- ---- ---- ---- .013 -.001 .014 175 3075 ---- ---- ---- ---- .013 -.001 .014 80 3100 ---- ---- ---- ---- .012 -.001 .013 232 3125 ---- ---- ---- ---- .012 -.001 .013 93 3150 ---- ---- ---- ---- .011 -.002 .013 102 3175 ---- ---- ---- ---- .011 -.001 .012 35 3200 ---- ---- ---- ---- .011 -.001 .012 199 3225 ---- ---- ---- ---- .010 -.001 .011 14 3250 ---- ---- ---- ---- .010 -.001 .011 57 3275 ---- ---- ---- ---- .010 -.001 .011 11 3300 ---- ---- ---- ---- .009 -.001 .010 491 3325 ---- ---- ---- ---- .009 -.001 .010 26 3350 ---- ---- ---- ---- .009 -.001 .010 20 3375 ---- ---- ---- ---- .008 -.001 .009 15 3400 ---- ---- ---- ---- .008 -.001 .009 839 3425 ---- ---- ---- ---- .008 -.001 .009 66 3450 ---- ---- ---- ---- .008 -.001 .009 48 3475 ---- ---- ---- ---- .008 -.001 .009 21 3500 ---- ---- ---- ---- .007 -.001 .008 509 3525 ---- ---- ---- ---- .007 -.001 .008 2 3550 ---- ---- ---- ---- .007 -.001 .008 8 3575 ---- ---- ---- ---- .007 -.001 .008 12 3600 ---- ---- ---- ---- .007 -.001 .008 68 3625 ---- ---- ---- ---- .007 UNCH .007 6 3650 ---- ---- ---- ---- .006 -.001 .007 9 3675 ---- ---- ---- ---- .006 -.001 .007 7 3700 ---- ---- ---- ---- .006 -.001 .007 49 3725 ---- ---- ---- ---- .006 -.001 .007 3750 ---- ---- ---- ---- .006 -.001 .007 13 3775 ---- ---- ---- ---- .006 -.001 .007 6 3800 ---- ---- ---- ---- .006 UNCH .006 14 3825 ---- ---- ---- ---- .006 UNCH .006 6 3850 ---- ---- ---- ---- .005 -.001 .006 14 3875 ---- ---- ---- ---- .005 -.001 .006 67 3900 ---- ---- ---- ---- .005 -.001 .006 6 3925 ---- ---- ---- ---- .005 -.001 .006 5 3950 ---- ---- ---- ---- .005 -.001 .006 7 3975 ---- ---- ---- ---- .005 -.001 .006 14 4000 ---- ---- ---- ---- .005 -.001 .006 7285 4025 ---- ---- ---- ---- .005 -.001 .006 4050 ---- ---- ---- ---- .005 -.001 .006 71 4100 ---- ---- ---- ---- .005 UNCH .005 30 4200 ---- ---- ---- ---- .005 UNCH .005 32 4300 ---- ---- ---- ---- .004 -.001 .005 49 4400 ---- ---- ---- ---- .004 -.001 .005 18 4500 ---- ---- ---- ---- .004 -.001 .005 465 4600 ---- ---- ---- ---- .004 UNCH .004 26 5000 ---- ---- .002A .002A .003 -.001 .004 7775 6000 ---- ---- ---- ---- .003 UNCH .003 720 7000 ---- ---- .002A .002A .003 UNCH .003 1088 725 ---- 11.878B ---- 11.878B 11.939 +.123 11.816 750 ---- 11.635B ---- 11.626B 11.689 +.123 11.566 775 ---- 11.378B ---- 11.378B 11.439 +.123 11.316 800 ---- 11.135B ---- 11.126B 11.189 +.123 11.066 8000 ---- ---- ---- ---- .002 UNCH .002 831 825 ---- 10.878B ---- 10.878B 10.939 +.123 10.816 850 ---- 10.623B ---- 10.621B 10.689 +.123 10.566 875 ---- 10.378B ---- 10.378B 10.439 +.123 10.316 900 ---- 10.123B ---- 10.121B 10.189 +.123 10.066 925 ---- 9.862B ---- 9.862B 9.939 +.123 9.816 950 ---- 9.623B ---- 9.621B 9.689 +.123 9.566 975 ---- 9.354B ---- 9.345B 9.439 +.123 9.316 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 9.362 +.128 9.234 10000 ---- ---- .006A .006A .005 -.002 .007 17 1025 ---- ---- ---- ---- 9.112 +.128 8.984 1050 ---- ---- ---- ---- 8.862 +.128 8.734 1075 ---- ---- ---- ---- 8.612 +.128 8.484 1100 ---- ---- ---- ---- 8.362 +.128 8.234 1125 ---- ---- ---- ---- 8.112 +.128 7.984 1150 ---- ---- ---- ---- 7.862 +.128 7.734 1175 ---- ---- ---- ---- 7.612 +.128 7.484 1200 ---- ---- ---- ---- 7.362 +.127 7.235 1225 ---- ---- ---- ---- 7.113 +.127 6.986 1250 ---- ---- ---- ---- 6.864 +.127 6.737 1275 ---- ---- ---- ---- 6.616 +.126 6.490 1300 ---- ---- ---- ---- 6.369 +.127 6.242 1325 ---- ---- ---- ---- 6.122 +.126 5.996 1350 ---- 5.869B ---- ---- 5.877 +.127 5.750 1375 ---- 5.622B ---- ---- 5.632 +.126 5.506 1 1400 ---- 5.375B ---- ---- 5.388 +.126 5.262 1 1425 ---- 5.129B ---- 5.028B 5.145 +.125 5.020 2 1450 ---- 4.885B ---- 4.799B 4.904 +.125 4.779 1 1475 ---- 4.644B 4.475A 4.475A 4.665 +.125 4.540 1 1500 ---- 4.484B 4.239A 4.484B 4.427 +.124 4.303 1 4 1525 ---- 4.246B 4.004A 4.246B 4.191 +.122 4.069 1 4 1550 ---- 4.015B 3.774A 4.015B 3.958 +.121 3.837 2 1575 ---- 3.781B 3.544A 3.781B 3.728 +.119 3.609 1 1600 ---- 3.555B 3.320A 3.555B 3.502 +.117 3.385 3 1625 ---- 3.331B 3.104A 3.331B 3.279 +.114 3.165 2 1630 ---- 3.204B 3.061A 3.061A 3.235 +.113 3.122 1635 ---- 3.160B 3.017A 3.017A 3.192 +.113 3.079 1640 ---- 3.117B 2.974A 2.974A 3.148 +.112 3.036 1645 ---- 3.102B 2.932A 2.932A 3.105 +.112 2.993 1650 ---- 3.112B 2.889A 3.112B 3.062 +.112 2.950 2 1655 ---- 3.063B 2.847A 2.847A 3.019 +.111 2.908 1660 ---- 3.020B 2.805A 2.805A 2.976 +.110 2.866 1665 ---- 2.977B 2.763A 2.763A 2.933 +.109 2.824 1 1670 ---- 2.934B 2.722A 2.722A 2.891 +.108 2.783 3 1675 ---- 2.898B 2.678A 2.896B 2.849 +.108 2.741 1 1680 ---- 2.850B 2.639A 2.639A 2.807 +.107 2.700 1685 ---- 2.808B 2.599A 2.599A 2.766 +.107 2.659 1690 ---- 2.766B 2.558A 2.558A 2.724 +.105 2.619 1 1695 ---- 2.725B 2.518A 2.518A 2.683 +.105 2.578 1700 ---- 2.690B 2.478A 2.690B 2.642 +.104 2.538 8 1705 ---- 2.642B 2.439A 2.439A 2.602 +.104 2.498 1710 ---- 2.602B 2.399A 2.399A 2.561 +.102 2.459 1715 ---- 2.561B 2.360A 2.360A 2.521 +.102 2.419 1 1720 ---- 2.521B 2.321A 2.321A 2.482 +.102 2.380 1 1725 ---- 2.488B 2.283A 2.488B 2.442 +.100 2.342 1 1730 ---- 2.441B 2.245A 2.245A 2.403 +.100 2.303 1735 ---- 2.402B 2.207A 2.207A 2.364 +.099 2.265 1 1740 ---- 2.363B 2.170A 2.170A 2.326 +.099 2.227 1745 ---- 2.324B 2.133A 2.133A 2.287 +.097 2.190 1 1750 ---- 2.295B 2.094A 2.295B 2.250 +.098 2.152 3 3 1755 ---- 2.248B 2.060A 2.060A 2.212 +.097 2.115 1760 ---- 2.210B 2.024A 2.024A 2.175 +.096 2.079 2 1765 ---- 2.172B 1.988A 1.988A 2.138 +.095 2.043 2 1770 ---- 2.135B 1.953A 1.953A 2.101 +.094 2.007 2 1775 ---- 2.106B 1.918A 2.106B 2.065 +.094 1.971 4 1780 ---- 2.062B 1.884A 1.884A 2.029 +.093 1.936 5 1785 ---- 2.026B 1.850A 1.850A 1.994 +.092 1.902 2 1790 ---- 1.990B 1.816A 1.816A 1.959 +.091 1.868 1795 ---- 1.955B 1.783A 1.783A 1.924 +.090 1.834 4 1800 ---- 1.929B 1.750A 1.929B 1.890 +.090 1.800 2 58 1805 ---- 1.885B 1.718A 1.718A 1.856 +.089 1.767 1 1810 ---- 1.851B 1.686A 1.686A 1.823 +.088 1.735 2 1815 ---- 1.817B 1.655A 1.655A 1.790 +.087 1.703 1820 ---- 1.784B 1.624A 1.624A 1.757 +.086 1.671 1825 ---- 1.761B 1.592A 1.761B 1.725 +.085 1.640 132 1830 ---- 1.719B 1.564A 1.564A 1.693 +.084 1.609 1835 ---- 1.687B 1.534A 1.534A 1.661 +.083 1.578 1840 ---- 1.655B 1.505A 1.505A 1.630 +.081 1.549 1 1845 ---- 1.623B 1.476A 1.476A 1.600 +.081 1.519 1850 ---- 1.604B 1.445A 1.604B 1.570 +.080 1.490 2 28 1855 ---- 1.562B 1.420A 1.420A 1.540 +.079 1.461 5 1860 ---- 1.532B 1.393A 1.393A 1.511 +.078 1.433 1865 ---- 1.502B 1.363A 1.363A 1.482 +.076 1.406 1870 ---- 1.473B 1.335A 1.335A 1.453 +.075 1.378 2 1 1875 ---- 1.458B 1.311A 1.458B 1.425 +.074 1.351 2 51 1880 ---- 1.416B 1.284A 1.413B 1.398 +.073 1.325 11 1885 ---- 1.388B 1.260A 1.385B 1.370 +.071 1.299 31 1890 ---- 1.374B 1.235A 1.374B 1.343 +.069 1.274 1 3 1895 ---- 1.428B 1.209A 1.347B 1.317 +.069 1.248 1900 ---- 1.398B 1.185A 1.321B 1.291 +.067 1.224 6 112 1905 ---- 1.374B 1.162A 1.294B 1.265 +.066 1.199 9 1910 ---- 1.345B 1.138A 1.269B 1.240 +.064 1.176 1915 ---- 1.319B 1.115A 1.243B 1.216 +.064 1.152 53 1920 ---- 1.293B 1.092A 1.220B 1.191 +.062 1.129 2 1925 1.164 1.268B 1.071A 1.183B 1.167 +.061 1 1.106 1 60 1930 ---- 1.243B 1.049A 1.172B 1.144 +.060 1.084 1935 ---- 1.219B 1.028A 1.149B 1.121 +.059 1.062 1940 ---- 1.195B 1.007A 1.126B 1.098 +.057 1.041 1945 1.085 1.171B .986A 1.073A 1.075 +.055 4 1.020 79 1950 ---- 1.148B .966A 1.081B 1.053 +.054 2 .999 3 124 1955 ---- 1.125B .947A 1.058B 1.032 +.053 .979 1 1960 ---- 1.101B .927A 1.036B 1.011 +.052 .959 2 1965 ---- 1.080B .908A 1.021B .990 +.050 .940 1970 ---- 1.059B .890A .996B .970 +.050 .920 1975 ---- 1.037B .871A .976B .950 +.048 .902 12 1980 ---- 1.017B .853A .957B .930 +.047 .883 1985 ---- .996B .836A .937B .911 +.046 .865 1990 ---- .976B .818A .921B .892 +.045 .847 1995 ---- .956B .802A .922B .874 +.044 .830 2000 .936 .937B .785A .785A .856 +.043 12 .813 1 297 2005 ---- .918B .768A .884B .838 +.042 .796 1 2010 ---- .899B .753A .866B .821 +.041 .780 2015 ---- .881B .737A .848B .804 +.040 .764 2020 ---- .863B .722A .812B .788 +.040 .748 4 2025 ---- .846B .707A .814B .772 +.039 .733 320 208 2030 ---- .828B .693A .797B .756 +.038 .718 1 2035 ---- .811B .678A .781B .740 +.037 .703 2040 ---- .793B .664A .777B .725 +.036 .689 3 2045 ---- .781B .650A .781B .710 +.036 .674 2050 ---- .793B .636A .790B .696 +.035 .661 2 59 2055 ---- .794B .624A .782B .681 +.034 .647 2060 ---- .797B .610A .792B .668 +.034 1 .634 10 19 2065 ---- .799B .598A .785B .654 +.033 .621 2070 ---- .799B .585A .790B .641 +.033 .608 2075 ---- .782B .574A .782B .627 +.031 .596 55 2080 ---- .765B .562A .757B .615 +.031 .584 2085 ---- .749B .550A .749B .602 +.030 .572 7 2090 ---- .733B .539A .733B .590 +.030 .560 2095 ---- .719B .528A .719B .578 +.029 .549 8 2100 .726 .726 .515A .515A .566 +.028 53 .538 122 501 2105 ---- .689B .504A .686B .554 +.027 .527 90 2110 ---- .676B .494A .676B .543 +.026 .517 2 2115 ---- .661B .484A .653B .532 +.026 .506 2120 ---- .648B .474A .644B .521 +.025 .496 2125 ---- .634B .464A .628B .511 +.025 .486 320 202 2130 ---- .620B .455A .615B .500 +.023 .477 2135 ---- .608B .445A .602B .490 +.023 .467 2 2140 ---- .595B .436A .594B .480 +.022 .458 2 2145 ---- .582B .427A .575B .470 +.021 .449 1 2150 ---- .571B .418A .571B .461 +.021 .440 2 211 2155 ---- .559B .410A .559B .452 +.021 .431 1 2160 ---- .547B .402A .542B .443 +.020 .423 2165 ---- .536B .394A .531B .434 +.020 .414 3 2170 ---- .525B .386A .525B .425 +.019 .406 1 2175 ---- .514B .378A .512B .417 +.019 .398 15 2180 ---- .503B .370A .499B .409 +.019 .390 2185 ---- .494B .363A .494B .401 +.019 .382 2190 ---- .484B .356A .479B .393 +.018 .375 4 2195 ---- .473B .348A .469B .385 +.018 .367 1 2200 .382 .464B .342A .377A .378 +.018 1 .360 61 526 2205 ---- .454B .335A .450B .371 +.018 .353 2210 ---- .445B .328A .441B .364 +.018 .346 1 2215 ---- .437B .322A .437B .356 +.017 .339 3 2220 ---- .428B .315A .424B .350 +.017 .333 8 2225 ---- .419B .309A .415B .343 +.017 75 .326 19 2230 ---- .411B .303A .410B .336 +.016 .320 1 2235 ---- .402B .297A .398B .330 +.016 .314 1 2240 ---- .395B .291A .394B .324 +.016 .308 7 2245 ---- .387B .286A .383B .317 +.015 .302 2 2250 .305 .379B .280A .303A .311 +.015 10 .296 4 2255 ---- .372B .275A .369B .305 +.015 .290 16 2260 ---- .365B .270A .362B .300 +.015 1 .285 9 2265 ---- .358B .264A .354B .294 +.015 .279 2270 ---- .350B .259A .346B .288 +.014 .274 2275 ---- .344B .254A .338B .283 +.014 .269 102 2280 ---- .337B .250A .336B .278 +.014 .264 3 2285 ---- .331B .245A .326B .272 +.013 .259 2290 ---- .325B .240A .321B .267 +.013 .254 2295 ---- .318B .236A .318B .262 +.013 .249 2300 ---- .312B .231A .307B .257 +.012 50 .245 123 281 2305 ---- .307B .227A .303B .253 +.013 .240 2310 ---- .301B .223A .300B .248 +.012 .236 2315 ---- .295B .219A .292B .243 +.011 .232 2320 ---- .290B .215A .290B .239 +.011 .228 2325 ---- .284B .211A .277B .235 +.012 .223 20 2350 ---- .259B .192A .258B .214 +.010 1 .204 1 434 2375 ---- .237B .176A .234B .195 +.008 .187 20 2400 .170 .179B .162A .162A .179 +.007 5 .172 367 2425 ---- .163B .149A .149A .164 +.006 .158 8 25 2450 ---- .150B .137A .137A .151 +.005 .146 210 2475 ---- .137B .127A .127A .139 +.004 .135 33 2500 ---- .126B .117A .117A .128 +.003 .125 3 662 2525 ---- ---- .109A .109A .118 +.002 .116 8 2550 ---- ---- .102A .102A .110 +.002 .108 526 2575 ---- ---- .095A .095A .102 +.002 .100 9 2600 ---- ---- .089A .089A .095 +.001 .094 5 122 2625 ---- ---- .084A .084A .089 +.001 .088 1 2650 ---- ---- .079A .079A .083 UNCH .083 1 8 2675 ---- ---- .075A .075A .079 UNCH .079 1 4 2700 .063 .069B .061 .069B .074 UNCH 2 .074 1 30 2725 ---- ---- .068A .068A .070 -.001 1 .071 14 2750 ---- ---- .064A .064A .067 UNCH .067 1 6 2775 ---- ---- .062A .062A .063 -.001 .064 2800 .053 .067 .053 .065A .060 -.001 6 .061 4 446 2825 ---- ---- .057A .057A .058 -.001 .059 2 2850 ---- ---- .055A .055A .055 -.001 .056 3 2875 ---- ---- .053A .053A .053 -.001 .054 34 2900 ---- ---- .051A .051A .051 -.001 .052 13 2925 ---- ---- ---- ---- .049 -.001 .050 2950 ---- ---- ---- ---- .047 -.001 1 .048 5 2975 ---- ---- ---- ---- .045 -.001 .046 1 3000 ---- ---- ---- ---- .044 -.001 .045 3 1334 3025 ---- ---- ---- ---- .042 -.001 .043 3050 ---- ---- ---- ---- .041 -.001 .042 8 3075 ---- ---- ---- ---- .040 -.001 .041 1 3100 ---- ---- ---- ---- .038 -.001 .039 3125 ---- ---- ---- ---- .037 -.001 .038 1 3150 .033 .033 .033 .033 .036 -.001 2 .037 3 9 3250 ---- ---- ---- ---- .032 -.001 .033 7 3300 ---- ---- ---- ---- .031 UNCH .031 3400 ---- ---- ---- ---- .028 UNCH .028 3500 ---- ---- ---- ---- .025 UNCH .025 22 3600 ---- ---- ---- ---- .023 UNCH 3 .023 72 3700 ---- ---- ---- ---- .021 UNCH .021 3800 ---- ---- ---- ---- .019 UNCH .019 5 22 3900 ---- ---- ---- ---- .017 UNCH .017 4000 ---- ---- ---- ---- .016 UNCH .016 1998 4200 ---- ---- ---- ---- .014 UNCH .014 4500 ---- ---- ---- ---- .011 -.001 .012 20 5000 ---- ---- .007A .007A .008 -.002 .010 1993 6000 ---- ---- ---- ---- .006 -.002 .008 107 7000 ---- ---- ---- ---- .005 -.002 .007 775 ---- ---- ---- ---- 11.612 +.128 11.484 800 ---- ---- ---- ---- 11.362 +.128 11.234 825 ---- ---- ---- ---- 11.112 +.128 10.984 850 ---- ---- ---- ---- 10.862 +.128 10.734 875 ---- ---- ---- ---- 10.612 +.128 10.484 900 ---- ---- ---- ---- 10.362 +.128 10.234 925 ---- ---- ---- ---- 10.112 +.128 9.984 950 ---- ---- ---- ---- 9.862 +.128 9.734 975 ---- ---- ---- ---- 9.612 +.128 9.484 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 9.362 +.128 9.234 1025 ---- ---- ---- ---- 9.112 +.128 8.984 1050 ---- ---- ---- ---- 8.862 +.128 8.734 1075 ---- ---- ---- ---- 8.612 +.128 8.484 1100 ---- ---- ---- ---- 8.362 +.128 8.234 1125 ---- ---- ---- ---- 8.112 +.127 7.985 1150 ---- ---- ---- ---- 7.863 +.127 7.736 1175 ---- ---- ---- ---- 7.615 +.127 7.488 1200 ---- ---- ---- ---- 7.367 +.127 7.240 1225 ---- ---- ---- ---- 7.120 +.126 6.994 1250 ---- ---- ---- ---- 6.874 +.126 6.748 1275 ---- 6.618B ---- 6.572B 6.628 +.125 6.503 1300 ---- 6.372B ---- 6.291B 6.384 +.126 6.258 1325 ---- 6.127B ---- 6.027B 6.140 +.125 6.015 1350 ---- 5.883B ---- 5.797B 5.898 +.125 5.773 1375 ---- 5.640B ---- ---- 5.657 +.124 5.533 1400 ---- 5.397B 5.230A 5.230A 5.418 +.124 5.294 1 1 1425 ---- 5.238B 4.994A 5.238B 5.180 +.123 5.057 1 1 1450 ---- 5.005B 4.759A 5.005B 4.946 +.123 4.823 1475 ---- 4.768B 4.529A 4.768B 4.713 +.121 4.592 1500 ---- 4.540B 4.302A 4.540B 4.484 +.120 4.364 1525 ---- 4.310B 4.077A 4.310B 4.257 +.118 4.139 1550 ---- 4.085B 3.854A 4.085B 4.034 +.117 3.917 1575 ---- 3.865B 3.639A 3.865B 3.814 +.115 3.699 1600 ---- 3.647B 3.424A 3.646B 3.598 +.112 3.486 1 1625 ---- 3.435B 3.216A 3.435B 3.387 +.110 3.277 1650 ---- 3.228B 3.015A 3.228B 3.181 +.107 3.074 1675 ---- 3.026B 2.818A 3.026B 2.981 +.105 2.876 1700 ---- 2.832B 2.629A 2.832B 2.786 +.100 2.686 22 1725 ---- 2.641B 2.446A 2.641B 2.599 +.097 2.502 1750 ---- 2.460B 2.273A 2.460B 2.420 +.094 2.326 1775 ---- 2.284B 2.105A 2.282B 2.248 +.090 2.158 1800 ---- 2.119B 1.948A 2.119B 2.084 +.086 1.998 3 1825 ---- 1.962B 1.801A 1.960B 1.929 +.081 1.848 10 1850 ---- 1.814B 1.661A 1.814B 1.783 +.077 1.706 38 1875 ---- 1.676B 1.534A 1.676B 1.646 +.073 1.573 8 1900 1.518 1.546B 1.413A 1.506A 1.518 +.068 1 1.450 1 17 1925 ---- 1.499B 1.301A 1.428B 1.399 +.063 1.336 31 1950 ---- 1.382B 1.198A 1.315B 1.288 +.058 1 1.230 70 1975 ---- 1.275B 1.102A 1.216B 1.185 +.053 1.132 21 122 2000 1.070 1.174B 1.014A 1.014A 1.091 +.048 1 1.043 70 523 2025 ---- 1.081B .933A 1.048B 1.003 +.042 .961 3 2050 ---- .997B .858A .946B .923 +.038 1 .885 1 24 2075 ---- .953B .791A .931B .850 +.034 .816 1 17 2100 ---- .927B .729A .921B .783 +.030 .753 29 2125 ---- .854B .672A .848B .722 +.027 .695 13 2150 ---- .786B .617A .780B .665 +.024 .641 545 2175 ---- .722B .570A .719B .614 +.021 .593 35 2200 ---- .667B .527A .667B .567 +.019 .548 120 173 2225 .488 .614B .488 .529B .525 +.018 1 .507 6 23 2250 ---- .566B .452A .565B .486 +.016 .470 15 2275 ---- .524B .419A .524B .451 +.015 .436 2300 ---- .484B .389A .482B .418 +.013 .405 61 77 2325 ---- .449B .362A .449B .389 +.013 .376 8 2350 ---- .416B .337A .413B .362 +.012 .350 6 2375 ---- .387B .314A .385B .337 +.011 .326 6 2400 ---- .361B .293A .359B .315 +.011 .304 11 98 2425 ---- .336B .273A .333B .294 +.010 .284 2450 ---- .314B .256A .313B .275 +.009 .266 500 2475 ---- .294B .239A .292B .258 +.009 .249 5 2500 .245 .276B .224A .245 .242 +.008 1 .234 6 426 2525 ---- .228B .210A .210A .227 +.008 .219 9 2550 ---- .213B .198A .198A .213 +.007 .206 2 6 2575 ---- .200B .186A .186A .200 +.006 .194 2600 ---- .188B .175A .175A .188 +.005 .183 22 2625 ---- .176B .165A .165A .178 +.005 .173 12 2650 .168 .168 .156A .156A .167 +.003 4 .164 4 18 2675 ---- .156B .148A .148A .158 +.003 .155 15 2700 ---- ---- .140A .140A .149 +.002 .147 1 4 2725 ---- ---- .133A .133A .141 +.001 .140 3 2750 ---- ---- .126A .126A .134 +.001 .133 2 6 2775 ---- ---- .120A .120A .127 UNCH .127 1 2800 ---- ---- .115A .115A .121 UNCH .121 2 15 2825 ---- ---- .110A .110A .115 UNCH .115 2850 ---- ---- .105A .105A .110 UNCH .110 2875 ---- ---- .100A .100A .105 -.001 .106 1 2900 ---- ---- .096A .096A .100 -.001 .101 1 61 2925 ---- ---- .092A .092A .096 -.001 .097 4 2950 ---- ---- .089A .089A .092 -.001 .093 9 2975 ---- ---- .085A .085A .088 -.002 .090 3000 ---- ---- .082A .082A .084 -.002 .086 31 3025 ---- ---- .080A .080A .081 -.002 .083 1 3050 ---- ---- .077A .077A .078 -.002 .080 1 3075 ---- ---- .074A .074A .075 -.003 .078 14 3100 ---- ---- .072A .072A .073 -.002 .075 24 3125 ---- ---- .070A .070A .070 -.003 .073 11 3200 ---- ---- .064A .064A .064 -.002 .066 46 3400 .050 .050 .050 .050 .051 -.002 3 .053 30 3500 ---- ---- ---- ---- .046 -.002 .048 82 3600 ---- ---- ---- ---- .042 -.002 .044 1 3800 ---- ---- ---- ---- .036 -.002 .038 19 4000 ---- ---- ---- ---- .031 -.002 .033 33 4500 ---- ---- ---- ---- .023 -.002 .025 5000 ---- ---- ---- ---- .018 -.001 .019 5500 .013 .013 .012 .012 .015 -.001 13 .016 6000 ---- ---- ---- ---- .013 UNCH .013 6500 ---- ---- ---- ---- .011 UNCH .011 7000 ---- ---- ---- ---- .010 UNCH .010 775 ---- ---- ---- ---- 11.612 +.128 11.484 800 ---- ---- ---- ---- 11.362 +.128 11.234 825 ---- ---- ---- ---- 11.112 +.128 10.984 850 ---- ---- ---- ---- 10.862 +.128 10.734 875 ---- ---- ---- ---- 10.612 +.128 10.484 900 ---- ---- ---- ---- 10.362 +.128 10.234 925 ---- ---- ---- ---- 10.112 +.128 9.984 950 ---- ---- ---- ---- 9.862 +.128 9.734 975 ---- ---- ---- ---- 9.612 +.128 9.484 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 9.362 +.128 9.234 10000 ---- ---- ---- ---- .010 UNCH .010 200 1025 ---- ---- ---- ---- 9.112 +.128 8.984 1050 ---- ---- ---- ---- 8.862 +.128 8.734 1075 ---- ---- ---- ---- 8.612 +.128 8.484 1100 ---- ---- ---- ---- 8.363 +.128 8.235 1125 ---- ---- ---- ---- 8.114 +.127 7.987 1150 ---- ---- ---- ---- 7.866 +.126 7.740 1175 ---- ---- ---- ---- 7.620 +.127 7.493 1200 ---- ---- ---- ---- 7.374 +.127 7.247 1225 ---- 7.110B ---- ---- 7.128 +.125 7.003 1 1250 ---- 6.863B ---- 6.765B 6.884 +.125 6.759 1 1275 ---- 6.618B ---- ---- 6.641 +.125 6.516 1300 ---- 6.376B ---- 6.277B 6.400 +.125 6.275 1325 ---- 6.134B ---- ---- 6.160 +.124 6.036 1350 ---- 5.894B 5.735A 5.866B 5.922 +.124 5.798 1 1 1375 ---- 5.745B 5.499A 5.745B 5.685 +.123 5.562 1 2 1400 ---- 5.510B 5.268A 5.510B 5.451 +.122 5.329 1425 ---- 5.275B 5.035A 5.275B 5.219 +.121 5.098 1450 ---- 5.045B 4.811A 5.045B 4.990 +.120 4.870 1475 ---- 4.818B 4.583A 4.818B 4.763 +.118 4.645 4 1500 ---- 4.592B 4.362A 4.592B 4.540 +.116 4.424 4 1525 ---- 4.374B 4.145A 4.374B 4.321 +.115 4.206 2 1550 ---- 4.154B 3.934A 4.154B 4.105 +.113 3.992 2 1575 ---- 3.942B 3.725A 3.942B 3.893 +.110 3.783 4 1600 3.549 3.734B 3.521A 3.521A 3.686 +.108 1 3.578 1 5 1625 ---- 3.530B 3.322A 3.530B 3.484 +.106 3.378 4 1650 ---- 3.332B 3.129A 3.332B 3.287 +.103 3.184 6 1675 ---- 3.140B 2.940A 3.140B 3.096 +.100 2.996 14 1700 ---- 2.954B 2.762A 2.954B 2.911 +.096 2.815 23 1725 ---- 2.774B 2.589A 2.774B 2.733 +.092 2.641 5 1750 ---- 2.602B 2.422A 2.602B 2.563 +.089 2.474 5 1775 ---- 2.437B 2.266A 2.437B 2.400 +.085 2.315 4 1800 ---- 2.280B 2.117A 2.280B 2.246 +.082 2.164 228 1825 ---- 2.132B 1.977A 2.132B 2.099 +.077 2.022 1850 ---- 1.991B 1.844A 1.991B 1.960 +.073 1.887 22 1875 ---- 1.859B 1.720A 1.859B 1.829 +.069 1.760 178 1900 ---- 1.735B 1.603A 1.733B 1.706 +.065 1.641 35 81 1925 ---- 1.687B 1.495A 1.617B 1.591 +.061 1.530 45 1950 ---- 1.573B 1.393A 1.510B 1.482 +.056 1.426 800 1975 ---- 1.467B 1.298A 1.427B 1.381 +.051 1.330 112 2000 ---- 1.368B 1.210A 1.364B 1.287 +.047 1.240 5 775 2025 ---- 1.277B 1.127A 1.222B 1.199 +.043 1.156 2 2050 ---- 1.191B 1.052A 1.141B 1.118 +.039 1.079 215 2075 ---- 1.111B .982A 1.065B 1.042 +.034 1.008 5 2100 1.010 1.086B .917A .973A .973 +.031 6 .942 10 605 2125 ---- 1.047B .857A 1.047B .909 +.028 .881 45 2150 ---- .973B .802A .969B .850 +.025 .825 6 2175 .799 .907B .751A .751A .796 +.023 2 .773 150 2200 .840 .850B .702A .850B .746 +.021 10 .725 814 2225 ---- .793B .658A .787B .700 +.019 .681 6 2250 ---- .741B .618A .736B .657 +.017 .640 1 1074 2275 ---- .692B .581A .692B .618 +.016 .602 202 2300 .542 .648B .542 .583B .581 +.014 1 .567 23 529 2325 ---- .607B .516A .603B .547 +.013 .534 8 8 2350 ---- .569B .487A .568B .516 +.012 .504 31 2375 ---- .534B .460A .533B .487 +.011 .476 2400 ---- .502B .435A .502B .460 +.010 .450 8 352 2425 ---- .472B .412A .472B .435 +.009 .426 3 2450 ---- .445B .390A .442B .412 +.009 .403 9 2475 ---- .420B .370A .417B .390 +.008 .382 100 2500 .355 .397B .351A .351A .370 +.007 5 .363 18 1509 2525 ---- .375B .333A .375B .351 +.007 .344 19 2550 ---- .355B .317A .355B .334 +.007 .327 12 1114 2575 ---- .341B .301A .335B .317 +.006 .311 4 2600 ---- .324B .286A .320B .302 +.006 .296 23 50 2625 ---- .300B .272A .300B .287 +.005 .282 2 2650 ---- .276B .260A .260A .274 +.005 .269 132 2675 ---- .262B .247A .247A .261 +.005 .256 7 2700 ---- .250B .236A .236A .249 +.005 .244 2 97 2725 ---- .238B .225A .225A .237 +.004 .233 1 2750 ---- .227B .215A .215A .227 +.004 .223 5 2775 ---- .216B .205A .205A .217 +.004 .213 8 2800 ---- .206B .197A .197A .207 +.003 .204 503 2825 ---- .197B .188A .188A .198 +.003 .195 45 2850 ---- .188B .180A .180A .190 +.003 .187 150 2875 ---- ---- .173A .173A .182 +.002 .180 9 2900 ---- ---- .166A .166A .174 +.002 .172 19 2925 .173 .173 .159A .159A .167 +.001 1 .166 150 2950 ---- .165B .153A .165B .160 +.001 .159 28 2975 ---- ---- .147A .147A .154 +.001 .153 3000 ---- .149B .141A .141A .148 +.001 .147 1772 3025 ---- ---- .136A .136A .142 UNCH .142 5 3050 ---- ---- .131A .131A .137 UNCH .137 3075 ---- ---- .127A .127A .132 UNCH .132 3100 ---- ---- .122A .122A .127 UNCH .127 33 3125 ---- ---- .118A .118A .122 -.001 .123 9 3150 ---- ---- .114A .114A .118 -.001 .119 9 3175 ---- ---- .111A .111A .114 -.001 .115 3200 ---- ---- .107A .107A .110 -.001 .111 34 3225 ---- ---- .104A .104A .106 -.002 .108 3250 ---- ---- .101A .101A .103 -.002 .105 1 3275 ---- ---- .098A .098A .099 -.002 .101 3300 .096 .096 .095A .095A .096 -.002 2 .098 12 3325 ---- ---- .092A .092A .093 -.003 .096 3350 ---- ---- .090A .090A .090 -.003 .093 1093 3375 ---- ---- .088A .088A .087 -.003 .090 1 3400 ---- ---- .085A .085A .085 -.003 .088 1 101 3425 ---- ---- .083A .083A .083 -.003 .086 1 3450 ---- ---- .081A .081A .080 -.003 .083 278 3475 ---- ---- .079A .079A .078 -.003 .081 3500 ---- ---- .077A .077A .076 -.003 .079 29 3525 ---- ---- .076A .076A .074 -.003 .077 3550 ---- ---- .074A .074A .072 -.003 .075 3575 ---- ---- .072A .072A .071 -.003 .074 3600 ---- ---- .071A .071A .069 -.003 .072 141 3625 ---- ---- .069A .069A .067 -.003 .070 3650 ---- ---- .068A .068A .066 -.003 .069 3675 ---- ---- ---- ---- .064 -.003 .067 3700 ---- ---- .065A .065A .063 -.003 .066 2 3725 ---- ---- ---- ---- .062 -.002 .064 1 1 4000 .050 .050 .050 .050 .050 -.002 2 .052 874 4500 .034 .034 .034 .034 .036 -.002 30 .038 47 5000 ---- ---- ---- ---- .028 -.002 .030 881 6000 .021 .021 .021 .021 .018 -.003 10 .021 5 131 7500 ---- ---- ---- ---- .012 -.003 5 .015 201 775 ---- ---- ---- ---- 11.612 +.128 11.484 800 ---- ---- ---- ---- 11.362 +.128 11.234 825 ---- ---- ---- ---- 11.112 +.128 10.984 850 ---- ---- ---- ---- 10.862 +.128 10.734 875 ---- ---- ---- ---- 10.612 +.128 10.484 900 ---- ---- ---- ---- 10.362 +.128 10.234 925 ---- ---- ---- ---- 10.112 +.128 9.984 950 ---- ---- ---- ---- 9.862 +.128 9.734 975 ---- ---- ---- ---- 9.612 +.128 9.484 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 9.475 +.128 9.347 1025 ---- ---- ---- ---- 9.225 +.128 9.097 1050 ---- ---- ---- ---- 8.975 +.128 8.847 1075 ---- ---- ---- ---- 8.726 +.128 8.598 1100 ---- ---- ---- ---- 8.477 +.127 8.350 1125 ---- ---- ---- ---- 8.230 +.127 8.103 1150 ---- ---- ---- ---- 7.983 +.126 7.857 1175 ---- ---- ---- ---- 7.738 +.126 7.612 1200 ---- ---- ---- ---- 7.494 +.126 7.368 1225 ---- ---- ---- ---- 7.251 +.126 7.125 1250 ---- ---- ---- ---- 7.009 +.125 6.884 1275 ---- ---- ---- ---- 6.769 +.125 6.644 4 1300 ---- ---- ---- ---- 6.530 +.124 6.406 1325 ---- 6.346B 6.111A 6.346B 6.293 +.123 6.170 1350 ---- 6.110B 5.878A 6.108B 6.059 +.122 5.937 1375 ---- 5.877B 5.647A 5.877B 5.826 +.121 5.705 1400 ---- 5.646B 5.416A 5.646B 5.597 +.120 5.477 1425 ---- 5.418B 5.192A 5.418B 5.370 +.119 5.251 1450 ---- 5.193B 4.968A 5.193B 5.146 +.118 5.028 1475 ---- 4.971B 4.752A 4.971B 4.925 +.116 4.809 1500 ---- 4.752B 4.536A 4.752B 4.708 +.114 4.594 1525 ---- 4.538B 4.326A 4.538B 4.494 +.112 4.382 1550 ---- 4.327B 4.120A 4.327B 4.285 +.110 4.175 1575 ---- 4.121B 3.918A 4.121B 4.080 +.107 3.973 1600 ---- 3.920B 3.720A 3.920B 3.880 +.105 3.775 1625 ---- 3.723B 3.528A 3.723B 3.685 +.103 3.582 1650 ---- 3.531B 3.342A 3.530B 3.495 +.100 3.395 1675 ---- 3.347B 3.163A 3.344B 3.310 +.096 3.214 1700 ---- 3.168B 2.988A 3.168B 3.132 +.093 3.039 1725 ---- 2.993B 2.822A 2.993B 2.961 +.090 2.871 1750 ---- 2.827B 2.662A 2.827B 2.796 +.086 2.710 1775 ---- 2.667B 2.509A 2.666B 2.639 +.084 2.555 1800 ---- 2.515B 2.363A 2.515B 2.488 +.080 2.408 1825 ---- 2.370B 2.225A 2.370B 2.345 +.077 2.268 1850 ---- 2.232B 2.095A 2.231B 2.209 +.074 2.135 1875 ---- 2.102B 1.971A 2.102B 2.080 +.071 2.009 1900 ---- 1.978B 1.854A 1.978B 1.958 +.068 1.890 1925 ---- 1.863B 1.745A 1.860B 1.843 +.064 1.779 1950 ---- 1.827B 1.642A 1.762B 1.734 +.061 1.673 1975 ---- 1.720B 1.545A 1.678B 1.631 +.056 1.575 2000 ---- 1.620B 1.454A 1.581B 1.535 +.053 1.482 50 2025 ---- 1.526B 1.368A 1.488B 1.445 +.049 1.396 51 2050 ---- 1.438B 1.290A 1.400B 1.360 +.045 1.315 2075 ---- 1.351B 1.215A 1.305B 1.281 +.042 1.239 2100 ---- 1.273B 1.146A 1.230B 1.207 +.038 1.169 2125 ---- 1.201B 1.080A 1.159B 1.139 +.036 1.103 2150 ---- 1.133B 1.021A 1.094B 1.075 +.034 1.041 2175 ---- 1.069B .965A 1.033B 1.015 +.031 .984 2200 ---- 1.011B .912A .977B .960 +.030 .930 2225 ---- .955B .864A .923B .908 +.027 .881 2250 ---- .903B .818A .874B .859 +.025 .834 1 2275 ---- .854B .772A .826B .814 +.023 .791 10 2300 ---- .806B .733A .784B .772 +.022 .750 2325 ---- .763B .696A .696A .732 +.019 .713 1 2350 ---- .727B .662A .662A .695 +.018 .677 2375 ---- .686B .630A .630A .661 +.017 .644 2400 ---- .654B .601A .601A .629 +.015 .614 20 2425 ---- .619B .573A .573A .599 +.014 .585 2450 ---- .589B .547A .578B .571 +.013 .558 2475 ---- .560B .522A .550B .545 +.012 .533 2500 ---- .533B .499A .526B .521 +.012 .509 2 2525 ---- .508B .478A .503B .498 +.011 .487 2550 ---- .484B .457A .481B .477 +.011 .466 2575 ---- .462B .438A .460B .457 +.010 .447 2600 ---- .441B .420A .440B .438 +.010 .428 1 2625 ---- .422B .403A .421B .420 +.010 .410 2650 ---- .404B .387A .404B .402 +.008 .394 2675 ---- .387B .371A .387B .386 +.008 .378 112 2700 ---- .371B .356A .371B .370 +.007 .363 6 2725 ---- .356B .342A .356B .356 +.008 .348 2750 ---- .342B .329A .342B .342 +.007 .335 2775 ---- .328B .316A .328B .328 +.006 .322 2800 ---- .315B .304A .315B .316 +.006 .310 5 2825 ---- .303B .293A .303B .304 +.006 .298 2850 ---- .291B .282A .291B .293 +.006 .287 2875 ---- .279B .272A .279B .282 +.005 .277 2900 ---- .269B .262A .269B .272 +.005 .267 2925 ---- .258B .252A .258B .262 +.005 .257 112 2950 ---- .249B .243A .249B .252 +.004 .248 2975 ---- ---- .235A .235A .244 +.004 .240 3000 ---- ---- .227A .227A .235 +.004 .231 400 3025 ---- ---- .219A .219A .227 +.003 .224 3050 ---- ---- .212A .212A .220 +.004 .216 3075 ---- ---- .205A .205A .212 +.003 .209 3100 ---- ---- .198A .198A .205 +.003 .202 3125 ---- ---- .192A .192A .199 +.003 .196 3500 ---- ---- .124A .124A .127 UNCH .127 1 4000 ---- ---- ---- ---- .079 -.001 .080 400 5000 ---- ---- ---- ---- .041 -.002 .043 850 ---- ---- ---- ---- 10.975 +.128 10.847 875 ---- ---- ---- ---- 10.725 +.128 10.597 900 ---- ---- ---- ---- 10.475 +.128 10.347 925 ---- ---- ---- ---- 10.225 +.128 10.097 950 ---- ---- ---- ---- 9.975 +.128 9.847 975 ---- ---- ---- ---- 9.725 +.128 9.597 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 9.475 +.128 9.347 10000 ---- ---- ---- ---- .012 +.001 .011 12 23 1025 ---- ---- ---- ---- 9.225 +.128 9.097 1050 ---- ---- ---- ---- 8.975 +.128 8.847 1075 ---- ---- ---- ---- 8.726 +.127 8.599 1100 ---- ---- ---- ---- 8.479 +.127 8.352 1125 ---- ---- ---- ---- 8.233 +.127 8.106 1150 ---- 7.929B ---- ---- 7.988 +.126 7.862 1175 ---- 7.684B ---- ---- 7.745 +.126 7.619 1200 ---- 7.439B ---- ---- 7.503 +.126 7.377 1225 ---- 7.196B ---- ---- 7.262 +.125 7.137 1250 ---- 6.954B ---- ---- 7.023 +.124 6.899 1275 ---- 6.715B 6.600A 6.600A 6.786 +.124 6.662 4 1300 ---- 6.600B 6.367A 6.600B 6.550 +.123 6.427 1 1325 ---- 6.365B 6.135A 6.365B 6.317 +.122 6.195 1 1350 ---- 6.133B 5.907A 6.131B 6.085 +.120 5.965 1 1375 ---- 5.904B 5.679A 5.904B 5.857 +.120 5.737 2 1400 ---- 5.679B 5.456A 5.679B 5.631 +.119 5.512 1425 ---- 5.454B 5.236A 5.453B 5.408 +.117 5.291 1450 ---- 5.234B 5.019A 5.234B 5.188 +.115 5.073 1475 ---- 5.018B 4.805A 5.018B 4.973 +.114 4.859 1500 ---- 4.806B 4.596A 4.806B 4.760 +.111 4.649 2 1525 ---- 4.596B 4.391A 4.595B 4.552 +.109 4.443 8 1550 ---- 4.392B 4.190A 4.392B 4.349 +.108 4.241 4 1575 ---- 4.191B 3.995A 4.190B 4.150 +.105 4.045 2 1600 ---- 3.996B 3.804A 3.995B 3.956 +.102 3.854 6 1625 ---- 3.806B 3.618A 3.806B 3.768 +.100 3.668 1650 ---- 3.621B 3.438A 3.621B 3.584 +.096 3.488 1675 ---- 3.441B 3.264A 3.440B 3.407 +.093 3.314 1700 ---- 3.269B 3.097A 3.266B 3.236 +.090 3.146 2 1725 ---- 3.102B 2.936A 3.101B 3.071 +.087 2.984 1750 ---- 2.940B 2.781A 2.940B 2.912 +.083 2.829 1775 ---- 2.786B 2.633A 2.785B 2.759 +.079 2.680 1800 ---- 2.640B 2.493A 2.640B 2.613 +.076 2.537 2 1825 ---- 2.499B 2.359A 2.499B 2.474 +.073 2.401 29 1850 ---- 2.366B 2.232A 2.364B 2.341 +.069 2.272 1 1875 ---- 2.238B 2.112A 2.238B 2.215 +.066 2.149 1900 ---- 2.119B 1.999A 2.116B 2.095 +.062 2.033 1925 ---- 2.005B 1.891A 2.002B 1.982 +.059 1.923 1950 ---- 1.896B 1.789A 1.896B 1.875 +.056 1.819 1 1975 ---- 1.868B 1.694A 1.828B 1.774 +.052 1.722 2000 ---- 1.769B 1.604A 1.730B 1.680 +.049 1.631 2 144 2025 ---- 1.677B 1.518A 1.638B 1.591 +.046 1.545 2050 ---- 1.589B 1.439A 1.530B 1.507 +.042 1.465 1 2075 ---- 1.504B 1.364A 1.450B 1.429 +.040 1.389 2 2100 ---- 1.425B 1.295A 1.375B 1.355 +.037 1.318 2 2125 ---- 1.351B 1.229A 1.302B 1.286 +.035 1.251 1 2150 ---- 1.283B 1.167A 1.238B 1.220 +.032 1.188 10 2175 ---- 1.218B 1.110A 1.174B 1.159 +.030 1.129 2200 1.100 1.157B 1.056A 1.056A 1.102 +.029 3 1.073 7 2225 ---- 1.101B 1.005A 1.060B 1.048 +.027 1.021 5 20 2250 ---- 1.047B .957A 1.009B .998 +.025 .973 2 2275 ---- .996B .912A .960B .951 +.024 .927 2300 ---- .949B .867A .867A .906 +.022 .884 152 2325 ---- .901B .827A .827A .865 +.021 .844 2350 ---- .862B .790A .834B .826 +.020 .806 2375 ---- .819B .756A .796B .789 +.019 .770 9 2400 ---- .782B .723A .761B .754 +.017 .737 1 2425 ---- .747B .693A .728B .722 +.017 .705 5 2450 ---- .714B .664A .697B .691 +.015 .676 3 2475 ---- .683B .637A .668B .662 +.014 .648 2500 ---- .653B .611A .640B .635 +.013 .622 453 2525 ---- .625B .587A .614B .610 +.013 .597 2550 ---- .599B .564A .589B .586 +.013 .573 3 2575 ---- .575B .542A .566B .563 +.012 .551 5 2600 ---- .551B .522A .544B .541 +.011 .530 12 2625 ---- .529B .502A .523B .520 +.010 .510 5 2650 ---- .508B .484A .503B .501 +.010 .491 6 2675 ---- .488B .466A .484B .483 +.010 .473 6 2700 ---- .470B .450A .466B .465 +.009 .456 201 2725 ---- .452B .434A .449B .448 +.008 .440 2750 ---- .435B .419A .431B .432 +.008 .424 225 2775 ---- .419B .404A .416B .417 +.008 .409 2800 ---- .404B .391A .402B .403 +.008 .395 17 2825 ---- .389B .377A .388B .389 +.007 .382 2850 ---- .375B .365A .374B .376 +.007 .369 17 2875 ---- .362B .353A .361B .363 +.006 .357 2900 ---- .350B .341A .349B .351 +.006 .345 2925 ---- .338B .330A .337B .340 +.006 .334 1 2950 ---- .326B .320A .326B .329 +.006 .323 2975 ---- .315B .310A .315B .318 +.005 .313 2 3000 ---- .305B .300A .305B .308 +.005 .303 29 3025 ---- .295B .291A .295B .299 +.005 .294 3050 ---- .286B .282A .282A .289 +.004 .285 1 3075 ---- .277B .273A .273A .281 +.005 .276 3100 ---- ---- .265A .265A .272 +.004 .268 3125 ---- ---- .257A .257A .264 +.004 .260 3150 ---- ---- .250A .250A .256 +.004 .252 3175 ---- ---- .243A .243A .248 +.003 .245 3200 ---- ---- .236A .236A .241 +.003 .238 3225 ---- ---- .229A .229A .234 +.003 .231 3250 ---- ---- .223A .223A .228 +.003 .225 3275 ---- ---- .217A .217A .221 +.002 .219 2 3300 ---- ---- .211A .211A .215 +.002 .213 1 1 3325 ---- ---- .205A .205A .209 +.002 .207 3350 ---- ---- .200A .200A .203 +.001 .202 3375 ---- ---- .195A .195A .198 +.002 .196 2 3400 ---- ---- .190A .190A .193 +.002 .191 5 3500 ---- ---- .172A .172A .173 UNCH .173 502 4000 ---- ---- ---- ---- .109 -.002 .111 2 10 5000 ---- ---- ---- ---- .056 -.001 .057 6000 ---- ---- ---- ---- .035 UNCH .035 7000 ---- ---- ---- ---- .024 UNCH .024 800 ---- ---- ---- ---- 11.475 +.128 11.347 8000 ---- ---- ---- ---- .018 UNCH .018 825 ---- ---- ---- ---- 11.225 +.128 11.097 850 ---- ---- ---- ---- 10.975 +.128 10.847 875 ---- ---- ---- ---- 10.725 +.128 10.597 900 ---- ---- ---- ---- 10.475 +.128 10.347 9000 ---- ---- ---- ---- .014 UNCH .014 925 ---- ---- ---- ---- 10.225 +.128 10.097 950 ---- ---- ---- ---- 9.975 +.128 9.847 975 ---- ---- ---- ---- 9.725 +.128 9.597 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 9.623 +.128 9.495 10000 ---- ---- ---- ---- .023 UNCH .023 1025 ---- ---- ---- ---- 9.373 +.127 9.246 1050 ---- ---- ---- ---- 9.125 +.127 8.998 1075 ---- ---- ---- ---- 8.878 +.127 8.751 1100 ---- ---- ---- ---- 8.633 +.127 8.506 1125 ---- ---- ---- ---- 8.389 +.126 8.263 1150 ---- ---- ---- ---- 8.148 +.126 8.022 1175 ---- ---- ---- ---- 7.907 +.124 7.783 1200 ---- ---- ---- ---- 7.669 +.123 7.546 1225 ---- ---- 7.269A 7.269A 7.433 +.123 7.310 1250 ---- 7.236B 7.037A 7.234B 7.199 +.121 7.078 1275 ---- 7.003B 6.807A 7.000B 6.968 +.121 6.847 1300 ---- 6.773B 6.576A 6.771B 6.739 +.119 6.620 1325 ---- 6.544B 6.352A 6.544B 6.512 +.117 6.395 1350 ---- 6.320B 6.132A 6.320B 6.289 +.116 6.173 1375 ---- 6.100B 5.913A 6.097B 6.068 +.114 5.954 1400 ---- 5.880B 5.696A 5.880B 5.851 +.113 5.738 1425 ---- 5.666B 5.486A 5.666B 5.637 +.111 5.526 1450 ---- 5.453B 5.277A 5.453B 5.427 +.110 5.317 1475 ---- 5.247B 5.073A 5.247B 5.220 +.107 5.113 1500 ---- 5.043B 4.872A 5.043B 5.017 +.105 4.912 1525 ---- 4.844B 4.675A 4.844B 4.819 +.103 4.716 1550 ---- 4.648B 4.484A 4.648B 4.625 +.101 4.524 1575 ---- 4.457B 4.297A 4.457B 4.436 +.100 4.336 1600 ---- 4.271B 4.115A 4.271B 4.251 +.097 4.154 1625 ---- 4.088B 3.939A 4.088B 4.071 +.094 3.977 1650 ---- 3.913B 3.767A 3.913B 3.897 +.092 3.805 1 1675 ---- 3.743B 3.600A 3.743B 3.727 +.089 3.638 1700 ---- 3.578B 3.441A 3.578B 3.563 +.086 3.477 1725 ---- 3.418B 3.286A 3.418B 3.405 +.083 3.322 1750 ---- 3.265B 3.139A 3.265B 3.252 +.079 3.173 1775 ---- 3.117B 2.997A 3.117B 3.105 +.076 3.029 1800 ---- 2.976B 2.861A 2.976B 2.964 +.072 2.892 1825 ---- 2.841B 2.732A 2.841B 2.829 +.069 2.760 1850 ---- 2.712B 2.608A 2.712B 2.700 +.066 2.634 25 1875 ---- 2.589B 2.490A 2.589B 2.577 +.063 2.514 1900 ---- 2.472B 2.379A 2.472B 2.459 +.059 2.400 1925 ---- 2.360B 2.272A 2.360B 2.348 +.056 2.292 1950 ---- 2.254B 2.171A 2.250B 2.242 +.052 2.190 1 1975 ---- 2.153B 2.075A 2.153B 2.142 +.049 2.093 2000 ---- 2.056B 1.984A 2.055B 2.047 +.046 2.001 8 2025 ---- 1.965B 1.898A 1.964B 1.957 +.043 1.914 2050 ---- 1.880B 1.817A 1.880B 1.872 +.041 1.831 2075 ---- 1.798B 1.739A 1.798B 1.791 +.037 1.754 5 2100 ---- 1.721B 1.666A 1.721B 1.715 +.035 1.680 106 2125 ---- 1.648B 1.597A 1.648B 1.643 +.033 1.610 2150 ---- 1.579B 1.532A 1.579B 1.575 +.031 1.544 2175 ---- 1.514B 1.470A 1.514B 1.510 +.029 1.481 2200 ---- 1.452B 1.412A 1.452B 1.449 +.027 1.422 205 2225 ---- 1.393B 1.357A 1.393B 1.391 +.026 1.365 2250 ---- 1.338B 1.304A 1.338B 1.336 +.024 1.312 2275 ---- 1.285B 1.255A 1.285B 1.285 +.023 1.262 5 2300 ---- 1.235B 1.208A 1.235B 1.235 +.021 2 1.214 45 2325 ---- 1.188B 1.163A 1.187B 1.189 +.020 1.169 2350 ---- 1.143B 1.121A 1.143B 1.145 +.019 1.126 2375 ---- 1.101B 1.081A 1.101B 1.103 +.018 1.085 2400 ---- 1.061B 1.043A 1.061B 1.063 +.017 3 1.046 61 2425 ---- 1.022B 1.001A 1.022B 1.026 +.017 1.009 2450 ---- .992B .966A .991B .990 +.016 .974 2475 ---- .958B .934A .958B .956 +.015 .941 13 2500 ---- .925B .903A .925B .923 +.014 3 .909 530 2525 ---- .894B .873A .894B .893 +.014 .879 2550 ---- .864B .845A .864B .863 +.013 .850 1 2575 ---- .835B .819A .835B .835 +.012 .823 2600 ---- .808B .793A .808B .809 +.013 2 .796 29 2625 ---- .782B .769A .782B .783 +.011 .772 2650 ---- .758B .745A .758B .759 +.011 .748 4 2675 ---- .734B .723A .734B .736 +.011 .725 2700 ---- .712B .702A .712B .714 +.011 .703 1 12 2725 ---- .690B .682A .690B .693 +.010 .683 2750 ---- .669B .662A .669B .673 +.010 .663 2775 ---- .650B .643A .650B .654 +.010 .644 2800 ---- .631B ---- .631B .635 +.009 .626 91 2825 ---- .612B ---- .612B .618 +.010 .608 2850 ---- .595B ---- .595B .601 +.009 .592 2875 ---- .578B ---- .578B .585 +.009 .576 2900 ---- .562B ---- .562B .569 +.009 .560 2 2925 ---- .547B ---- .547B .554 +.009 .545 1 2950 ---- .532B ---- .532B .540 +.009 .531 2975 ---- ---- ---- ---- .526 +.009 .517 3000 ---- ---- ---- ---- .512 +.008 .504 501 3025 ---- ---- ---- ---- .499 +.007 .492 3050 ---- ---- ---- ---- .487 +.008 .479 3075 ---- ---- ---- ---- .475 +.008 .467 3100 ---- ---- ---- ---- .463 +.007 .456 15 3125 ---- ---- ---- ---- .452 +.007 .445 100 3150 ---- ---- ---- ---- .441 +.007 .434 3175 ---- ---- ---- ---- .431 +.007 .424 3200 ---- ---- ---- ---- .421 +.007 .414 3225 ---- ---- ---- ---- .411 +.006 .405 3250 ---- ---- ---- ---- .402 +.007 .395 3275 ---- ---- ---- ---- .392 +.006 .386 3300 ---- ---- ---- ---- .384 +.006 .378 131 3325 ---- ---- ---- ---- .375 +.006 .369 3350 ---- ---- ---- ---- .367 +.006 .361 3375 ---- ---- ---- ---- .359 +.006 .353 3400 ---- ---- ---- ---- .351 +.006 .345 3425 ---- ---- ---- ---- .343 +.005 .338 3450 ---- ---- .330A .330A .336 +.005 .331 3475 ---- ---- .323A .323A .329 +.005 .324 3500 ---- ---- .316A .316A .322 +.005 .317 115 3525 ---- ---- ---- ---- .315 +.005 .310 3550 ---- ---- .303A .303A .308 +.004 .304 3575 ---- ---- .297A .297A .302 +.004 .298 3600 ---- ---- .291A .291A .296 +.004 .292 3625 ---- ---- .285A .285A .290 +.004 .286 3650 ---- ---- ---- ---- .284 +.004 .280 3675 ---- ---- .274A .274A .278 +.003 .275 3700 ---- ---- ---- ---- .273 +.004 .269 3725 ---- ---- ---- ---- .267 +.003 .264 3750 ---- ---- .258A .258A .262 +.003 .259 3775 ---- ---- ---- ---- .257 +.003 .254 3800 ---- ---- ---- ---- .252 +.003 .249 3825 ---- ---- ---- ---- .247 +.003 .244 3850 ---- ---- ---- ---- .242 +.002 .240 3875 ---- ---- ---- ---- .238 +.003 .235 3900 ---- ---- ---- ---- .233 +.002 .231 190 3925 ---- ---- ---- ---- .229 +.002 .227 3950 ---- ---- ---- ---- .225 +.002 .223 3975 ---- ---- ---- ---- .220 +.001 .219 4000 ---- ---- ---- ---- .216 +.001 .215 290 4025 ---- ---- ---- ---- .212 +.001 .211 6 4050 ---- ---- ---- ---- .208 +.001 .207 4075 ---- ---- ---- ---- .205 +.002 .203 1 5000 ---- ---- ---- ---- .113 -.001 .114 27 6000 ---- ---- ---- ---- .070 -.002 .072 7000 ---- ---- ---- ---- .049 -.002 .051 725 ---- ---- ---- ---- 12.373 +.128 12.245 750 ---- ---- ---- ---- 12.123 +.128 11.995 775 ---- ---- ---- ---- 11.873 +.128 11.745 800 ---- ---- ---- ---- 11.623 +.128 11.495 8000 ---- ---- ---- ---- .037 -.001 .038 825 ---- ---- ---- ---- 11.373 +.128 11.245 850 ---- ---- ---- ---- 11.123 +.128 10.995 875 ---- ---- ---- ---- 10.873 +.128 10.745 900 ---- ---- ---- ---- 10.623 +.128 10.495 9000 ---- ---- ---- ---- .029 UNCH .029 925 ---- ---- ---- ---- 10.373 +.128 10.245 950 ---- ---- ---- ---- 10.123 +.128 9.995 975 ---- ---- ---- ---- 9.873 +.128 9.745 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 9.766 +.128 9.638 10000 ---- ---- ---- ---- .060 -.001 .061 1025 ---- ---- ---- ---- 9.516 +.128 9.388 1050 ---- ---- ---- ---- 9.266 +.128 9.138 1075 ---- ---- ---- ---- 9.016 +.128 8.888 1100 ---- ---- ---- ---- 8.766 +.128 8.638 1125 ---- ---- ---- ---- 8.518 +.127 8.391 1150 ---- ---- ---- ---- 8.273 +.125 8.148 1175 ---- ---- ---- ---- 8.033 +.125 7.908 1200 ---- ---- ---- ---- 7.796 +.123 7.673 1225 ---- ---- ---- ---- 7.562 +.121 7.441 1250 ---- ---- ---- ---- 7.332 +.120 7.212 1275 ---- ---- ---- ---- 7.106 +.119 6.987 1300 ---- ---- ---- ---- 6.883 +.117 6.766 1325 ---- ---- ---- ---- 6.664 +.115 6.549 1350 ---- ---- ---- ---- 6.449 +.114 6.335 1375 ---- ---- ---- ---- 6.238 +.112 6.126 1400 ---- ---- ---- ---- 6.030 +.110 5.920 1425 ---- ---- ---- ---- 5.826 +.108 5.718 1450 ---- ---- ---- ---- 5.626 +.106 5.520 1475 ---- ---- ---- ---- 5.430 +.105 5.325 1500 ---- ---- ---- ---- 5.238 +.103 5.135 1525 ---- ---- ---- ---- 5.050 +.101 4.949 1550 ---- ---- ---- ---- 4.866 +.099 4.767 1575 ---- ---- ---- ---- 4.686 +.096 4.590 1600 ---- ---- ---- ---- 4.510 +.094 4.416 1625 ---- ---- ---- ---- 4.338 +.091 4.247 1650 ---- ---- ---- ---- 4.171 +.089 4.082 1675 ---- ---- ---- ---- 4.009 +.087 3.922 1700 ---- ---- ---- ---- 3.851 +.085 3.766 1725 ---- ---- ---- ---- 3.698 +.082 3.616 1750 ---- ---- ---- ---- 3.550 +.080 3.470 1775 ---- ---- ---- ---- 3.408 +.078 3.330 1800 ---- ---- ---- ---- 3.270 +.075 3.195 1825 ---- ---- ---- ---- 3.139 +.074 3.065 1850 ---- ---- ---- ---- 3.012 +.071 2.941 1875 ---- ---- ---- ---- 2.892 +.069 2.823 1900 ---- ---- ---- ---- 2.778 +.067 2.711 1925 ---- ---- ---- ---- 2.669 +.064 2.605 1950 ---- ---- ---- ---- 2.566 +.062 2.504 1975 ---- ---- ---- ---- 2.469 +.060 2.409 2000 ---- ---- ---- ---- 2.377 +.058 2.319 2025 ---- ---- ---- ---- 2.289 +.055 2.234 2050 ---- ---- ---- ---- 2.207 +.054 2.153 2075 ---- ---- ---- ---- 2.128 +.052 2.076 2100 ---- ---- ---- ---- 2.053 +.050 2.003 2125 ---- ---- ---- ---- 1.981 +.048 1.933 2150 ---- ---- ---- ---- 1.913 +.047 1.866 2175 ---- ---- ---- ---- 1.848 +.045 1.803 2200 ---- ---- ---- ---- 1.786 +.043 1.743 2225 ---- ---- ---- ---- 1.727 +.042 1.685 2250 ---- ---- ---- ---- 1.671 +.041 1.630 2275 ---- ---- ---- ---- 1.617 +.039 1.578 2300 ---- ---- ---- ---- 1.566 +.038 1.528 2325 ---- ---- ---- ---- 1.517 +.036 1.481 2350 ---- ---- ---- ---- 1.470 +.035 1.435 2375 ---- ---- ---- ---- 1.426 +.034 1.392 2400 ---- ---- ---- ---- 1.384 +.033 1.351 2425 ---- ---- ---- ---- 1.343 +.031 1.312 2450 ---- ---- ---- ---- 1.305 +.031 1.274 2475 ---- ---- ---- ---- 1.268 +.030 1.238 2500 ---- ---- ---- ---- 1.233 +.029 1.204 2525 ---- ---- ---- ---- 1.199 +.028 1.171 2550 ---- ---- ---- ---- 1.167 +.027 1.140 2575 ---- ---- ---- ---- 1.136 +.026 1.110 2600 ---- ---- ---- ---- 1.107 +.025 1.082 2625 ---- ---- ---- ---- 1.079 +.025 1.054 2650 ---- ---- ---- ---- 1.052 +.024 1.028 2675 ---- ---- ---- ---- 1.026 +.023 1.003 2700 ---- ---- ---- ---- 1.001 +.022 .979 2725 ---- ---- ---- ---- .978 +.022 .956 2750 ---- ---- ---- ---- .955 +.021 .934 2775 ---- ---- ---- ---- .933 +.020 .913 2800 ---- ---- ---- ---- .912 +.020 .892 2825 ---- ---- ---- ---- .892 +.019 .873 2850 ---- ---- ---- ---- .872 +.018 .854 2875 ---- ---- ---- ---- .854 +.018 .836 2900 ---- ---- ---- ---- .835 +.017 .818 2925 ---- ---- ---- ---- .818 +.017 .801 2950 ---- ---- ---- ---- .801 +.016 .785 2975 ---- ---- ---- ---- .785 +.016 .769 3000 ---- ---- ---- ---- .769 +.015 .754 3025 ---- ---- ---- ---- .754 +.015 .739 3050 ---- ---- ---- ---- .739 +.014 .725 3075 ---- ---- ---- ---- .725 +.014 .711 3100 ---- ---- ---- ---- .711 +.013 .698 3125 ---- ---- ---- ---- .698 +.013 .685 3150 ---- ---- ---- ---- .685 +.013 .672 3500 ---- ---- ---- ---- .537 +.009 .528 4000 ---- ---- ---- ---- .399 +.005 .394 4500 ---- ---- ---- ---- .309 +.004 .305 5000 ---- ---- ---- ---- .246 +.002 .244 6000 ---- ---- ---- ---- .168 +.001 .167 7000 ---- ---- ---- ---- .122 UNCH .122 8000 ---- ---- ---- ---- .093 UNCH .093 825 ---- ---- ---- ---- 11.516 +.128 11.388 850 ---- ---- ---- ---- 11.266 +.128 11.138 875 ---- ---- ---- ---- 11.016 +.128 10.888 900 ---- ---- ---- ---- 10.766 +.128 10.638 9000 ---- ---- ---- ---- .073 -.001 .074 925 ---- ---- ---- ---- 10.516 +.128 10.388 950 ---- ---- ---- ---- 10.266 +.128 10.138 975 ---- ---- ---- ---- 10.016 +.128 9.888 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 10.026 +.125 9.901 10000 ---- ---- ---- ---- .214 UNCH .214 1025 ---- ---- ---- ---- 9.787 +.124 9.663 1050 ---- ---- ---- ---- 9.549 +.123 9.426 1075 ---- ---- ---- ---- 9.314 +.123 9.191 1100 ---- ---- ---- ---- 9.080 +.122 8.958 1125 ---- ---- ---- ---- 8.847 +.120 8.727 1150 ---- ---- ---- ---- 8.617 +.120 8.497 1175 ---- ---- ---- ---- 8.388 +.119 8.269 1200 ---- ---- ---- ---- 8.161 +.117 8.044 1225 ---- ---- ---- ---- 7.936 +.116 7.820 1250 ---- ---- ---- ---- 7.714 +.116 7.598 1275 ---- ---- ---- ---- 7.493 +.114 7.379 1300 ---- ---- ---- ---- 7.275 +.113 7.162 1325 ---- ---- ---- ---- 7.059 +.111 6.948 1350 ---- ---- ---- ---- 6.846 +.110 6.736 1375 ---- ---- ---- ---- 6.636 +.109 6.527 1400 ---- ---- ---- ---- 6.429 +.108 6.321 1425 ---- ---- ---- ---- 6.225 +.106 6.119 1450 ---- ---- ---- ---- 6.024 +.104 5.920 1475 ---- ---- ---- ---- 5.827 +.103 5.724 1500 ---- ---- ---- ---- 5.634 +.101 5.533 1525 ---- ---- ---- ---- 5.445 +.100 5.345 1550 ---- ---- ---- ---- 5.260 +.098 5.162 1575 ---- ---- ---- ---- 5.080 +.097 4.983 1600 ---- ---- ---- ---- 4.904 +.094 4.810 1625 ---- ---- ---- ---- 4.733 +.092 4.641 1650 ---- ---- ---- ---- 4.568 +.091 4.477 1675 ---- ---- ---- ---- 4.408 +.089 4.319 1700 ---- ---- ---- ---- 4.253 +.087 4.166 1725 ---- ---- ---- ---- 4.103 +.084 4.019 1750 ---- ---- ---- ---- 3.959 +.082 3.877 1775 ---- ---- ---- ---- 3.821 +.081 3.740 1800 ---- ---- ---- ---- 3.688 +.079 3.609 1825 ---- ---- ---- ---- 3.560 +.076 3.484 1850 ---- ---- ---- ---- 3.438 +.075 3.363 1875 ---- ---- ---- ---- 3.321 +.073 3.248 2 1900 ---- ---- ---- ---- 3.209 +.070 3.139 2 1 1925 ---- ---- ---- ---- 3.102 +.068 3.034 2 1950 ---- ---- ---- ---- 3.001 +.067 2.934 4 1975 ---- ---- ---- ---- 2.904 +.065 2.839 2000 ---- ---- ---- ---- 2.812 +.063 2.749 2025 ---- ---- ---- ---- 2.724 +.061 2.663 2050 ---- ---- ---- ---- 2.640 +.059 2.581 2075 ---- ---- ---- ---- 2.560 +.057 2.503 2100 ---- ---- ---- ---- 2.484 +.055 2.429 2125 ---- ---- ---- ---- 2.412 +.054 2.358 2150 ---- ---- ---- ---- 2.343 +.053 2.290 2175 ---- ---- ---- ---- 2.277 +.052 2.225 2200 ---- ---- ---- ---- 2.213 +.049 2.164 2225 ---- ---- ---- ---- 2.153 +.048 2.105 2250 ---- ---- ---- ---- 2.095 +.047 2.048 1 2275 ---- ---- ---- ---- 2.040 +.045 1.995 1 2300 ---- ---- ---- ---- 1.987 +.044 1.943 2325 ---- ---- ---- ---- 1.937 +.043 1.894 2350 ---- ---- ---- ---- 1.889 +.042 1.847 2375 ---- ---- ---- ---- 1.843 +.041 1.802 2400 ---- ---- ---- ---- 1.799 +.040 1.759 2425 ---- ---- ---- ---- 1.756 +.038 1.718 2450 ---- ---- ---- ---- 1.716 +.037 1.679 2475 ---- ---- ---- ---- 1.678 +.037 1.641 2500 ---- ---- ---- ---- 1.641 +.036 1.605 5 2525 ---- ---- ---- ---- 1.605 +.034 1.571 8 2550 ---- ---- ---- ---- 1.572 +.034 1.538 1 2575 ---- ---- ---- ---- 1.539 +.033 1.506 2600 ---- ---- ---- ---- 1.508 +.032 1.476 2625 ---- ---- ---- ---- 1.479 +.032 1.447 2650 ---- ---- ---- ---- 1.450 +.030 1.420 2675 ---- ---- ---- ---- 1.423 +.030 1.393 2700 ---- ---- ---- ---- 1.396 +.029 1.367 1 2725 ---- ---- ---- ---- 1.371 +.029 1.342 2750 ---- ---- ---- ---- 1.346 +.028 1.318 1 2775 ---- ---- ---- ---- 1.322 +.027 1.295 2800 ---- ---- ---- ---- 1.299 +.026 1.273 3 2825 ---- ---- ---- ---- 1.277 +.026 1.251 2850 ---- ---- ---- ---- 1.255 +.025 1.230 2875 ---- ---- ---- ---- 1.234 +.024 1.210 2900 ---- ---- ---- ---- 1.214 +.025 1.189 2925 ---- ---- ---- ---- 1.194 +.024 1.170 2950 ---- ---- ---- ---- 1.174 +.023 1.151 2975 ---- ---- ---- ---- 1.155 +.023 1.132 3000 ---- ---- ---- ---- 1.136 +.022 1.114 136 3025 ---- ---- ---- ---- 1.117 +.022 1.095 3050 ---- ---- ---- ---- 1.099 +.021 1.078 3075 ---- ---- ---- ---- 1.081 +.021 1.060 3100 ---- ---- ---- ---- 1.063 +.021 1.042 1 3125 ---- ---- ---- ---- 1.045 +.020 1.025 3150 ---- ---- ---- ---- 1.028 +.019 1.009 3175 ---- ---- ---- ---- 1.011 +.019 .992 3200 ---- ---- ---- ---- .994 +.018 .976 3225 ---- ---- ---- ---- .978 +.018 .960 3250 ---- ---- ---- ---- .962 +.018 .944 3275 ---- ---- ---- ---- .946 +.017 .929 3300 ---- ---- ---- ---- .931 +.017 .914 26 3325 ---- ---- ---- ---- .916 +.016 .900 3350 ---- ---- ---- ---- .902 +.017 .885 3375 ---- ---- ---- ---- .887 +.016 .871 3400 ---- ---- ---- ---- .874 +.016 .858 3425 ---- ---- ---- ---- .860 +.015 .845 3450 ---- ---- ---- ---- .847 +.015 .832 3475 ---- ---- ---- ---- .834 +.014 .820 3500 ---- ---- ---- ---- .822 +.014 .808 45 3525 ---- ---- ---- ---- .810 +.014 .796 3550 ---- ---- ---- ---- .799 +.014 .785 3575 ---- ---- ---- ---- .788 +.014 .774 3600 ---- ---- ---- ---- .777 +.013 .764 3625 ---- ---- ---- ---- .767 +.013 .754 3650 ---- ---- ---- ---- .757 +.013 .744 2 3675 ---- ---- ---- ---- .747 +.012 .735 3700 ---- ---- ---- ---- .738 +.013 .725 3725 ---- ---- ---- ---- .729 +.012 .717 3750 ---- ---- ---- ---- .720 +.012 .708 3775 ---- ---- ---- ---- .711 +.011 .700 3800 ---- ---- ---- ---- .703 +.012 .691 3825 ---- ---- ---- ---- .695 +.011 .684 3850 ---- ---- ---- ---- .687 +.011 .676 3875 ---- ---- ---- ---- .679 +.010 .669 3900 ---- ---- ---- ---- .672 +.011 .661 3925 ---- ---- ---- ---- .665 +.011 .654 3950 ---- ---- ---- ---- .658 +.011 .647 3975 ---- ---- ---- ---- .651 +.010 .641 4000 ---- ---- ---- ---- .644 +.010 .634 22 4025 ---- ---- ---- ---- .638 +.010 .628 4050 ---- ---- ---- ---- .631 +.009 .622 4075 ---- ---- ---- ---- .625 +.009 .616 4500 ---- ---- ---- ---- .537 +.007 .530 5000 ---- ---- ---- ---- .464 +.006 .458 43 6000 ---- ---- ---- ---- .369 +.003 .366 7000 ---- ---- ---- ---- .309 +.002 .307 725 ---- ---- ---- ---- 12.746 +.128 12.618 750 ---- ---- ---- ---- 12.496 +.128 12.368 775 ---- ---- ---- ---- 12.246 +.128 12.118 800 ---- ---- ---- ---- 11.996 +.128 11.868 8000 ---- ---- ---- ---- .266 +.001 .265 825 ---- ---- ---- ---- 11.746 +.128 11.618 850 ---- ---- ---- ---- 11.496 +.128 11.368 875 ---- ---- ---- ---- 11.246 +.127 11.119 900 ---- ---- ---- ---- 10.999 +.127 10.872 9000 ---- ---- ---- ---- .235 UNCH .235 925 ---- ---- ---- ---- 10.753 +.127 10.626 950 ---- ---- ---- ---- 10.509 +.126 10.383 975 ---- ---- ---- ---- 10.266 +.125 10.141 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 10.529 +.123 10.406 1025 ---- ---- ---- ---- 10.302 +.123 10.179 1050 ---- ---- ---- ---- 10.075 +.121 9.954 1075 ---- ---- ---- ---- 9.851 +.121 9.730 1100 ---- ---- ---- ---- 9.628 +.120 9.508 1125 ---- ---- ---- ---- 9.406 +.119 9.287 1150 ---- ---- ---- ---- 9.186 +.118 9.068 1175 ---- ---- ---- ---- 8.968 +.117 8.851 1200 ---- ---- ---- ---- 8.752 +.116 8.636 1225 ---- ---- ---- ---- 8.538 +.116 8.422 1250 ---- ---- ---- ---- 8.325 +.114 8.211 1275 ---- ---- ---- ---- 8.115 +.114 8.001 1300 ---- ---- ---- ---- 7.907 +.113 7.794 1325 ---- ---- ---- ---- 7.701 +.111 7.590 1350 ---- ---- ---- ---- 7.498 +.110 7.388 1375 ---- ---- ---- ---- 7.297 +.109 7.188 1400 ---- ---- ---- ---- 7.099 +.107 6.992 1425 ---- ---- ---- ---- 6.904 +.106 6.798 1450 ---- ---- ---- ---- 6.713 +.105 6.608 1475 ---- ---- ---- ---- 6.525 +.104 6.421 1500 ---- ---- ---- ---- 6.340 +.102 6.238 1525 ---- ---- ---- ---- 6.159 +.101 6.058 1550 ---- ---- ---- ---- 5.982 +.099 5.883 1575 ---- ---- ---- ---- 5.810 +.098 5.712 1600 ---- ---- ---- ---- 5.641 +.096 5.545 1625 ---- ---- ---- ---- 5.478 +.095 5.383 1650 ---- ---- ---- ---- 5.319 +.093 5.226 1675 ---- ---- ---- ---- 5.166 +.092 5.074 1700 ---- ---- ---- ---- 5.017 +.090 4.927 1725 ---- ---- ---- ---- 4.873 +.088 4.785 1750 ---- ---- ---- ---- 4.735 +.087 4.648 1775 ---- ---- ---- ---- 4.602 +.085 4.517 1800 ---- ---- ---- ---- 4.474 +.084 4.390 1825 ---- ---- ---- ---- 4.351 +.082 4.269 1850 ---- ---- ---- ---- 4.233 +.080 4.153 1875 ---- ---- ---- ---- 4.120 +.079 4.041 1900 ---- ---- ---- ---- 4.012 +.077 3.935 1925 ---- ---- ---- ---- 3.909 +.076 3.833 1950 ---- ---- ---- ---- 3.810 +.073 3.737 1975 ---- ---- ---- ---- 3.716 +.072 3.644 2000 ---- ---- ---- ---- 3.627 +.071 3.556 2025 ---- ---- ---- ---- 3.542 +.069 3.473 2050 ---- ---- ---- ---- 3.461 +.068 3.393 2075 ---- ---- ---- ---- 3.384 +.067 3.317 2100 ---- ---- ---- ---- 3.310 +.065 3.245 2125 ---- ---- ---- ---- 3.240 +.064 3.176 2150 ---- ---- ---- ---- 3.172 +.062 3.110 2175 ---- ---- ---- ---- 3.108 +.061 3.047 2200 ---- ---- ---- ---- 3.046 +.060 2.986 2225 ---- ---- ---- ---- 2.987 +.059 2.928 2250 ---- ---- ---- ---- 2.930 +.057 2.873 2275 ---- ---- ---- ---- 2.876 +.056 2.820 2300 ---- ---- ---- ---- 2.824 +.055 2.769 2325 ---- ---- ---- ---- 2.774 +.054 2.720 2350 ---- ---- ---- ---- 2.726 +.053 2.673 2375 ---- ---- ---- ---- 2.680 +.052 2.628 2400 ---- ---- ---- ---- 2.636 +.051 2.585 2425 ---- ---- ---- ---- 2.593 +.050 2.543 2450 ---- ---- ---- ---- 2.552 +.049 2.503 2475 ---- ---- ---- ---- 2.513 +.049 2.464 2500 ---- ---- ---- ---- 2.475 +.048 2.427 2525 ---- ---- ---- ---- 2.438 +.047 2.391 2550 ---- ---- ---- ---- 2.403 +.046 2.357 2575 ---- ---- ---- ---- 2.369 +.045 2.324 2600 ---- ---- ---- ---- 2.336 +.044 2.292 2625 ---- ---- ---- ---- 2.305 +.044 2.261 2650 ---- ---- ---- ---- 2.274 +.043 2.231 2675 ---- ---- ---- ---- 2.245 +.042 2.203 2700 ---- ---- ---- ---- 2.217 +.042 2.175 2725 ---- ---- ---- ---- 2.189 +.041 2.148 2750 ---- ---- ---- ---- 2.163 +.040 2.123 2775 ---- ---- ---- ---- 2.138 +.040 2.098 2800 ---- ---- ---- ---- 2.113 +.039 2.074 2825 ---- ---- ---- ---- 2.090 +.039 2.051 2850 ---- ---- ---- ---- 2.067 +.038 2.029 2875 ---- ---- ---- ---- 2.045 +.037 2.008 2900 ---- ---- ---- ---- 2.024 +.036 1.988 2925 ---- ---- ---- ---- 2.004 +.036 1.968 2950 ---- ---- ---- ---- 1.985 +.036 1.949 2975 ---- ---- ---- ---- 1.966 +.036 1.930 3000 ---- ---- ---- ---- 1.948 +.035 1.913 3025 ---- ---- ---- ---- 1.930 +.034 1.896 3050 ---- ---- ---- ---- 1.913 +.034 1.879 3075 ---- ---- ---- ---- 1.897 +.033 1.864 3100 ---- ---- ---- ---- 1.881 +.033 1.848 3125 ---- ---- ---- ---- 1.866 +.032 1.834 3150 ---- ---- ---- ---- 1.852 +.032 1.820 3175 ---- ---- ---- ---- 1.838 +.032 1.806 3200 ---- ---- ---- ---- 1.825 +.032 1.793 3225 ---- ---- ---- ---- 1.812 +.031 1.781 3250 ---- ---- ---- ---- 1.799 +.030 1.769 3275 ---- ---- ---- ---- 1.787 +.030 1.757 3300 ---- ---- ---- ---- 1.776 +.030 1.746 3325 ---- ---- ---- ---- 1.765 +.030 1.735 3350 ---- ---- ---- ---- 1.754 +.029 1.725 3375 ---- ---- ---- ---- 1.744 +.029 1.715 3400 ---- ---- ---- ---- 1.734 +.028 1.706 3425 ---- ---- ---- ---- 1.725 +.028 1.697 3450 ---- ---- ---- ---- 1.716 +.028 1.688 3475 ---- ---- ---- ---- 1.707 +.027 1.680 3500 ---- ---- ---- ---- 1.699 +.027 1.672 3525 ---- ---- ---- ---- 1.691 +.027 1.664 3550 ---- ---- ---- ---- 1.684 +.027 1.657 3575 ---- ---- ---- ---- 1.677 +.027 1.650 3600 ---- ---- ---- ---- 1.670 +.027 1.643 3625 ---- ---- ---- ---- 1.663 +.026 1.637 3650 ---- ---- ---- ---- 1.657 +.026 1.631 3675 ---- ---- ---- ---- 1.651 +.026 1.625 3700 ---- ---- ---- ---- 1.645 +.025 1.620 3725 ---- ---- ---- ---- 1.640 +.026 1.614 3750 ---- ---- ---- ---- 1.635 +.026 1.609 3775 ---- ---- ---- ---- 1.630 +.025 1.605 3800 ---- ---- ---- ---- 1.625 +.025 1.600 3825 ---- ---- ---- ---- 1.621 +.025 1.596 3850 ---- ---- ---- ---- 1.617 +.025 1.592 3875 ---- ---- ---- ---- 1.613 +.024 1.589 3900 ---- ---- ---- ---- 1.609 +.024 1.585 3925 ---- ---- ---- ---- 1.606 +.024 1.582 3950 ---- ---- ---- ---- 1.603 +.024 1.579 3975 ---- ---- ---- ---- 1.600 +.024 1.576 4000 ---- ---- ---- ---- 1.597 +.023 1.574 4025 ---- ---- ---- ---- 1.595 +.024 1.571 4050 ---- ---- ---- ---- 1.592 +.023 1.569 4075 ---- ---- ---- ---- 1.590 +.023 1.567 4100 ---- ---- ---- ---- 1.588 +.023 1.565 725 ---- ---- ---- ---- 13.148 +.128 13.020 750 ---- ---- ---- ---- 12.900 +.128 12.772 775 ---- ---- ---- ---- 12.654 +.128 12.526 800 ---- ---- ---- ---- 12.410 +.127 12.283 825 ---- ---- ---- ---- 12.169 +.127 12.042 850 ---- ---- ---- ---- 11.929 +.126 11.803 875 ---- ---- ---- ---- 11.692 +.126 11.566 900 ---- ---- ---- ---- 11.456 +.125 11.331 925 ---- ---- ---- ---- 11.222 +.125 11.097 950 ---- ---- ---- ---- 10.989 +.124 10.865 975 ---- ---- ---- ---- 10.759 +.124 10.635 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 11.015 +.123 10.892 1025 ---- ---- ---- ---- 10.794 +.122 10.672 1050 ---- ---- ---- ---- 10.575 +.121 10.454 1075 ---- ---- ---- ---- 10.357 +.121 10.236 1100 ---- ---- ---- ---- 10.140 +.120 10.020 1125 ---- ---- ---- ---- 9.925 +.119 9.806 1150 ---- ---- ---- ---- 9.711 +.119 9.592 1175 ---- ---- ---- ---- 9.498 +.117 9.381 1200 ---- ---- ---- ---- 9.288 +.117 9.171 1225 ---- ---- ---- ---- 9.078 +.116 8.962 1250 ---- ---- ---- ---- 8.871 +.115 8.756 1275 ---- ---- ---- ---- 8.665 +.114 8.551 1300 ---- ---- ---- ---- 8.461 +.113 8.348 1325 ---- ---- ---- ---- 8.259 +.112 8.147 1350 ---- ---- ---- ---- 8.059 +.111 7.948 1375 ---- ---- ---- ---- 7.862 +.110 7.752 1400 ---- ---- ---- ---- 7.667 +.108 7.559 1425 ---- ---- ---- ---- 7.475 +.107 7.368 1450 ---- ---- ---- ---- 7.286 +.107 7.179 1475 ---- ---- ---- ---- 7.100 +.106 6.994 1500 ---- ---- ---- ---- 6.917 +.104 6.813 1525 ---- ---- ---- ---- 6.737 +.103 6.634 1550 ---- ---- ---- ---- 6.561 +.102 6.459 1575 ---- ---- ---- ---- 6.388 +.100 6.288 1600 ---- ---- ---- ---- 6.220 +.099 6.121 1625 ---- ---- ---- ---- 6.056 +.097 5.959 1650 ---- ---- ---- ---- 5.897 +.096 5.801 1675 ---- ---- ---- ---- 5.742 +.095 5.647 1700 ---- ---- ---- ---- 5.592 +.093 5.499 1725 ---- ---- ---- ---- 5.447 +.092 5.355 1750 ---- ---- ---- ---- 5.307 +.090 5.217 1775 ---- ---- ---- ---- 5.172 +.089 5.083 1800 ---- ---- ---- ---- 5.042 +.087 4.955 1825 ---- ---- ---- ---- 4.917 +.086 4.831 1850 ---- ---- ---- ---- 4.797 +.084 4.713 1875 ---- ---- ---- ---- 4.682 +.083 4.599 1900 ---- ---- ---- ---- 4.572 +.081 4.491 1925 ---- ---- ---- ---- 4.467 +.080 4.387 1950 ---- ---- ---- ---- 4.367 +.079 4.288 1975 ---- ---- ---- ---- 4.271 +.077 4.194 2000 ---- ---- ---- ---- 4.180 +.076 4.104 2025 ---- ---- ---- ---- 4.093 +.074 4.019 2050 ---- ---- ---- ---- 4.011 +.073 3.938 2075 ---- ---- ---- ---- 3.932 +.071 3.861 2100 ---- ---- ---- ---- 3.858 +.071 3.787 2125 ---- ---- ---- ---- 3.787 +.069 3.718 2150 ---- ---- ---- ---- 3.719 +.068 3.651 2175 ---- ---- ---- ---- 3.654 +.066 3.588 2200 ---- ---- ---- ---- 3.593 +.066 3.527 2225 ---- ---- ---- ---- 3.534 +.065 3.469 2250 ---- ---- ---- ---- 3.477 +.064 3.413 2275 ---- ---- ---- ---- 3.422 +.062 3.360 2300 ---- ---- ---- ---- 3.370 +.061 3.309 2325 ---- ---- ---- ---- 3.321 +.061 3.260 2350 ---- ---- ---- ---- 3.273 +.060 3.213 2375 ---- ---- ---- ---- 3.227 +.059 3.168 2400 ---- ---- ---- ---- 3.183 +.058 3.125 2425 ---- ---- ---- ---- 3.141 +.057 3.084 2450 ---- ---- ---- ---- 3.100 +.056 3.044 2475 ---- ---- ---- ---- 3.061 +.055 3.006 2500 ---- ---- ---- ---- 3.024 +.055 2.969 2525 ---- ---- ---- ---- 2.987 +.053 2.934 2550 ---- ---- ---- ---- 2.953 +.053 2.900 2575 ---- ---- ---- ---- 2.919 +.052 2.867 2600 ---- ---- ---- ---- 2.887 +.051 2.836 2625 ---- ---- ---- ---- 2.856 +.051 2.805 2650 ---- ---- ---- ---- 2.826 +.050 2.776 2675 ---- ---- ---- ---- 2.797 +.049 2.748 2700 ---- ---- ---- ---- 2.770 +.049 2.721 2725 ---- ---- ---- ---- 2.743 +.048 2.695 2750 ---- ---- ---- ---- 2.717 +.047 2.670 2775 ---- ---- ---- ---- 2.693 +.047 2.646 2800 ---- ---- ---- ---- 2.669 +.047 2.622 2825 ---- ---- ---- ---- 2.646 +.046 2.600 2850 ---- ---- ---- ---- 2.623 +.045 2.578 2875 ---- ---- ---- ---- 2.602 +.045 2.557 2900 ---- ---- ---- ---- 2.581 +.044 2.537 2925 ---- ---- ---- ---- 2.561 +.044 2.517 2950 ---- ---- ---- ---- 2.542 +.043 2.499 2975 ---- ---- ---- ---- 2.523 +.042 2.481 3000 ---- ---- ---- ---- 2.505 +.042 2.463 3025 ---- ---- ---- ---- 2.488 +.042 2.446 3050 ---- ---- ---- ---- 2.471 +.041 2.430 3075 ---- ---- ---- ---- 2.455 +.041 2.414 3100 ---- ---- ---- ---- 2.439 +.040 2.399 3125 ---- ---- ---- ---- 2.424 +.040 2.384 3150 ---- ---- ---- ---- 2.409 +.040 2.369 3175 ---- ---- ---- ---- 2.395 +.039 2.356 3200 ---- ---- ---- ---- 2.381 +.039 2.342 3225 ---- ---- ---- ---- 2.368 +.039 2.329 3250 ---- ---- ---- ---- 2.355 +.038 2.317 3275 ---- ---- ---- ---- 2.342 +.038 2.304 3300 ---- ---- ---- ---- 2.330 +.037 2.293 3325 ---- ---- ---- ---- 2.319 +.038 2.281 3350 ---- ---- ---- ---- 2.307 +.037 2.270 3375 ---- ---- ---- ---- 2.296 +.036 2.260 3400 ---- ---- ---- ---- 2.286 +.037 2.249 3425 ---- ---- ---- ---- 2.276 +.036 2.240 3450 ---- ---- ---- ---- 2.266 +.036 2.230 3475 ---- ---- ---- ---- 2.256 +.035 2.221 3500 ---- ---- ---- ---- 2.247 +.035 2.212 3525 ---- ---- ---- ---- 2.238 +.035 2.203 3550 ---- ---- ---- ---- 2.230 +.035 2.195 3575 ---- ---- ---- ---- 2.222 +.035 2.187 3600 ---- ---- ---- ---- 2.214 +.035 2.179 3625 ---- ---- ---- ---- 2.206 +.034 2.172 3650 ---- ---- ---- ---- 2.199 +.034 2.165 3675 ---- ---- ---- ---- 2.192 +.034 2.158 3700 ---- ---- ---- ---- 2.185 +.033 2.152 3725 ---- ---- ---- ---- 2.178 +.033 2.145 3750 ---- ---- ---- ---- 2.172 +.033 2.139 3775 ---- ---- ---- ---- 2.166 +.032 2.134 3800 ---- ---- ---- ---- 2.161 +.033 2.128 3825 ---- ---- ---- ---- 2.155 +.032 2.123 3850 ---- ---- ---- ---- 2.150 +.032 2.118 3875 ---- ---- ---- ---- 2.145 +.032 2.113 3900 ---- ---- ---- ---- 2.140 +.031 2.109 3925 ---- ---- ---- ---- 2.136 +.031 2.105 3950 ---- ---- ---- ---- 2.132 +.031 2.101 3975 ---- ---- ---- ---- 2.128 +.031 2.097 4000 ---- ---- ---- ---- 2.124 +.031 2.093 4025 ---- ---- ---- ---- 2.121 +.031 2.090 4050 ---- ---- ---- ---- 2.117 +.030 2.087 4075 ---- ---- ---- ---- 2.114 +.030 2.084 4100 ---- ---- ---- ---- 2.111 +.030 2.081 725 ---- ---- ---- ---- 13.542 +.128 13.414 750 ---- ---- ---- ---- 13.303 +.128 13.175 775 ---- ---- ---- ---- 13.066 +.127 12.939 800 ---- ---- ---- ---- 12.832 +.127 12.705 825 ---- ---- ---- ---- 12.599 +.127 12.472 850 ---- ---- ---- ---- 12.368 +.126 12.242 875 ---- ---- ---- ---- 12.139 +.126 12.013 900 ---- ---- ---- ---- 11.911 +.125 11.786 925 ---- ---- ---- ---- 11.685 +.124 11.561 950 ---- ---- ---- ---- 11.461 +.125 11.336 975 ---- ---- ---- ---- 11.237 +.123 11.114 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 11.044 +.126 10.918 1025 ---- ---- ---- ---- 10.825 +.125 10.700 1050 ---- ---- ---- ---- 10.610 +.124 10.486 1075 ---- ---- ---- ---- 10.399 +.124 10.275 1100 ---- ---- ---- ---- 10.190 +.122 10.068 1125 ---- ---- ---- ---- 9.985 +.122 9.863 1150 ---- ---- ---- ---- 9.783 +.121 9.662 1175 ---- ---- ---- ---- 9.584 +.120 9.464 1200 ---- ---- ---- ---- 9.388 +.119 9.269 1225 ---- ---- ---- ---- 9.194 +.118 9.076 1250 ---- ---- ---- ---- 9.004 +.117 8.887 1275 ---- ---- ---- ---- 8.816 +.116 8.700 1300 ---- ---- ---- ---- 8.631 +.115 8.516 1325 ---- ---- ---- ---- 8.449 +.114 8.335 1350 ---- ---- ---- ---- 8.270 +.113 8.157 1375 ---- ---- ---- ---- 8.093 +.111 7.982 1400 ---- ---- ---- ---- 7.920 +.111 7.809 1425 ---- ---- ---- ---- 7.749 +.110 7.639 1450 ---- ---- ---- ---- 7.580 +.108 7.472 1475 ---- ---- ---- ---- 7.415 +.107 7.308 1500 ---- ---- ---- ---- 7.253 +.106 7.147 1525 ---- ---- ---- ---- 7.093 +.104 6.989 1550 ---- ---- ---- ---- 6.937 +.104 6.833 1575 ---- ---- ---- ---- 6.783 +.102 6.681 1600 ---- ---- ---- ---- 6.632 +.100 6.532 1625 ---- ---- ---- ---- 6.485 +.100 6.385 1650 ---- ---- ---- ---- 6.340 +.098 6.242 1675 ---- ---- ---- ---- 6.199 +.097 6.102 1700 ---- ---- ---- ---- 6.061 +.096 5.965 1725 ---- ---- ---- ---- 5.926 +.094 5.832 1750 ---- ---- ---- ---- 5.795 +.093 5.702 1775 ---- ---- ---- ---- 5.667 +.091 5.576 1800 ---- ---- ---- ---- 5.543 +.090 5.453 1825 ---- ---- ---- ---- 5.423 +.089 5.334 1850 ---- ---- ---- ---- 5.307 +.087 5.220 1875 ---- ---- ---- ---- 5.196 +.087 5.109 1900 ---- ---- ---- ---- 5.088 +.085 5.003 1925 ---- ---- ---- ---- 4.985 +.083 4.902 1950 ---- ---- ---- ---- 4.887 +.082 4.805 1975 ---- ---- ---- ---- 4.794 +.081 4.713 2000 ---- ---- ---- ---- 4.706 +.080 4.626 2025 ---- ---- ---- ---- 4.622 +.079 4.543 2050 ---- ---- ---- ---- 4.544 +.078 4.466 2075 ---- ---- ---- ---- 4.470 +.077 4.393 2100 ---- ---- ---- ---- 4.400 +.076 4.324 2125 ---- ---- ---- ---- 4.334 +.075 4.259 2150 ---- ---- ---- ---- 4.271 +.073 4.198 2175 ---- ---- ---- ---- 4.211 +.072 4.139 2200 ---- ---- ---- ---- 4.155 +.072 4.083 2225 ---- ---- ---- ---- 4.100 +.070 4.030 2250 ---- ---- ---- ---- 4.048 +.069 3.979 2275 ---- ---- ---- ---- 3.999 +.069 3.930 2300 ---- ---- ---- ---- 3.951 +.068 3.883 2325 ---- ---- ---- ---- 3.905 +.067 3.838 2350 ---- ---- ---- ---- 3.861 +.066 3.795 2375 ---- ---- ---- ---- 3.818 +.065 3.753 2400 ---- ---- ---- ---- 3.778 +.065 3.713 2425 ---- ---- ---- ---- 3.738 +.063 3.675 2450 ---- ---- ---- ---- 3.701 +.063 3.638 2475 ---- ---- ---- ---- 3.664 +.062 3.602 2500 ---- ---- ---- ---- 3.629 +.062 3.567 2525 ---- ---- ---- ---- 3.594 +.060 3.534 2550 ---- ---- ---- ---- 3.561 +.060 3.501 2575 ---- ---- ---- ---- 3.529 +.059 3.470 2600 ---- ---- ---- ---- 3.498 +.059 3.439 2625 ---- ---- ---- ---- 3.467 +.058 3.409 2650 ---- ---- ---- ---- 3.438 +.057 3.381 2675 ---- ---- ---- ---- 3.409 +.056 3.353 2700 ---- ---- ---- ---- 3.382 +.057 3.325 2725 ---- ---- ---- ---- 3.355 +.056 3.299 2750 ---- ---- ---- ---- 3.328 +.055 3.273 2775 ---- ---- ---- ---- 3.303 +.055 3.248 2800 ---- ---- ---- ---- 3.278 +.054 3.224 2825 ---- ---- ---- ---- 3.254 +.053 3.201 2850 ---- ---- ---- ---- 3.231 +.053 3.178 2875 ---- ---- ---- ---- 3.208 +.052 3.156 2900 ---- ---- ---- ---- 3.186 +.052 3.134 2925 ---- ---- ---- ---- 3.164 +.051 3.113 2950 ---- ---- ---- ---- 3.143 +.051 3.092 2975 ---- ---- ---- ---- 3.123 +.051 3.072 3000 ---- ---- ---- ---- 3.103 +.050 3.053 3025 ---- ---- ---- ---- 3.083 +.049 3.034 3050 ---- ---- ---- ---- 3.064 +.049 3.015 3075 ---- ---- ---- ---- 3.046 +.049 2.997 3100 ---- ---- ---- ---- 3.028 +.048 2.980 3125 ---- ---- ---- ---- 3.010 +.048 2.962 3150 ---- ---- ---- ---- 2.993 +.047 2.946 3175 ---- ---- ---- ---- 2.976 +.047 2.929 3200 ---- ---- ---- ---- 2.960 +.047 2.913 3225 ---- ---- ---- ---- 2.944 +.046 2.898 3250 ---- ---- ---- ---- 2.929 +.046 2.883 3275 ---- ---- ---- ---- 2.914 +.046 2.868 3300 ---- ---- ---- ---- 2.899 +.046 2.853 3325 ---- ---- ---- ---- 2.884 +.045 2.839 3350 ---- ---- ---- ---- 2.870 +.044 2.826 3375 ---- ---- ---- ---- 2.857 +.045 2.812 3400 ---- ---- ---- ---- 2.843 +.044 2.799 3425 ---- ---- ---- ---- 2.830 +.043 2.787 3450 ---- ---- ---- ---- 2.818 +.044 2.774 3475 ---- ---- ---- ---- 2.805 +.043 2.762 3500 ---- ---- ---- ---- 2.793 +.043 2.750 3525 ---- ---- ---- ---- 2.782 +.043 2.739 3550 ---- ---- ---- ---- 2.770 +.042 2.728 3575 ---- ---- ---- ---- 2.759 +.042 2.717 3600 ---- ---- ---- ---- 2.749 +.042 2.707 3625 ---- ---- ---- ---- 2.738 +.041 2.697 3650 ---- ---- ---- ---- 2.728 +.041 2.687 3675 ---- ---- ---- ---- 2.718 +.041 2.677 3700 ---- ---- ---- ---- 2.709 +.041 2.668 3725 ---- ---- ---- ---- 2.699 +.040 2.659 3750 ---- ---- ---- ---- 2.690 +.040 2.650 3775 ---- ---- ---- ---- 2.682 +.040 2.642 3800 ---- ---- ---- ---- 2.673 +.039 2.634 3825 ---- ---- ---- ---- 2.665 +.039 2.626 3850 ---- ---- ---- ---- 2.658 +.040 2.618 3875 ---- ---- ---- ---- 2.650 +.039 2.611 3900 ---- ---- ---- ---- 2.643 +.039 2.604 3925 ---- ---- ---- ---- 2.636 +.039 2.597 3950 ---- ---- ---- ---- 2.629 +.038 2.591 3975 ---- ---- ---- ---- 2.623 +.039 2.584 4000 ---- ---- ---- ---- 2.617 +.039 2.578 4025 ---- ---- ---- ---- 2.611 +.038 2.573 4050 ---- ---- ---- ---- 2.605 +.038 2.567 4075 ---- ---- ---- ---- 2.600 +.038 2.562 4100 ---- ---- ---- ---- 2.595 +.038 2.557 4125 ---- ---- ---- ---- 2.590 +.038 2.552 925 ---- ---- ---- ---- 11.722 +.127 11.595 950 ---- ---- ---- ---- 11.492 +.126 11.366 975 ---- ---- ---- ---- 11.266 +.126 11.140 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 11.213 +.125 11.088 1025 ---- ---- ---- ---- 11.002 +.125 10.877 1050 ---- ---- ---- ---- 10.794 +.124 10.670 1075 ---- ---- ---- ---- 10.589 +.123 10.466 1100 ---- ---- ---- ---- 10.387 +.122 10.265 1125 ---- ---- ---- ---- 10.189 +.122 10.067 1150 ---- ---- ---- ---- 9.993 +.121 9.872 1175 ---- ---- ---- ---- 9.801 +.120 9.681 1200 ---- ---- ---- ---- 9.611 +.119 9.492 1225 ---- ---- ---- ---- 9.424 +.119 9.305 1250 ---- ---- ---- ---- 9.239 +.117 9.122 1275 ---- ---- ---- ---- 9.057 +.116 8.941 1300 ---- ---- ---- ---- 8.878 +.116 8.762 1325 ---- ---- ---- ---- 8.701 +.114 8.587 1350 ---- ---- ---- ---- 8.527 +.113 8.414 1375 ---- ---- ---- ---- 8.355 +.112 8.243 1400 ---- ---- ---- ---- 8.187 +.112 8.075 1425 ---- ---- ---- ---- 8.020 +.110 7.910 1450 ---- ---- ---- ---- 7.857 +.109 7.748 1475 ---- ---- ---- ---- 7.695 +.107 7.588 1500 ---- ---- ---- ---- 7.537 +.107 7.430 1525 ---- ---- ---- ---- 7.381 +.105 7.276 1550 ---- ---- ---- ---- 7.228 +.104 7.124 1575 ---- ---- ---- ---- 7.078 +.103 6.975 1600 ---- ---- ---- ---- 6.931 +.102 6.829 1625 ---- ---- ---- ---- 6.787 +.101 6.686 1650 ---- ---- ---- ---- 6.645 +.099 6.546 1675 ---- ---- ---- ---- 6.507 +.099 6.408 1700 ---- ---- ---- ---- 6.371 +.097 6.274 1725 ---- ---- ---- ---- 6.239 +.096 6.143 1750 ---- ---- ---- ---- 6.110 +.095 6.015 1775 ---- ---- ---- ---- 5.984 +.093 5.891 1800 ---- ---- ---- ---- 5.862 +.092 5.770 1825 ---- ---- ---- ---- 5.743 +.091 5.652 1850 ---- ---- ---- ---- 5.628 +.089 5.539 1875 ---- ---- ---- ---- 5.518 +.089 5.429 1900 ---- ---- ---- ---- 5.411 +.087 5.324 1925 ---- ---- ---- ---- 5.309 +.086 5.223 1950 ---- ---- ---- ---- 5.211 +.084 5.127 1975 ---- ---- ---- ---- 5.118 +.083 5.035 2000 ---- ---- ---- ---- 5.030 +.082 4.948 2025 ---- ---- ---- ---- 4.947 +.081 4.866 2050 ---- ---- ---- ---- 4.869 +.081 4.788 2075 ---- ---- ---- ---- 4.795 +.079 4.716 2100 ---- ---- ---- ---- 4.726 +.078 4.648 2125 ---- ---- ---- ---- 4.662 +.078 4.584 2150 ---- ---- ---- ---- 4.600 +.076 4.524 2175 ---- ---- ---- ---- 4.543 +.076 4.467 2200 ---- ---- ---- ---- 4.488 +.074 4.414 2225 ---- ---- ---- ---- 4.436 +.074 4.362 2250 ---- ---- ---- ---- 4.386 +.073 4.313 2275 ---- ---- ---- ---- 4.338 +.072 4.266 2300 ---- ---- ---- ---- 4.292 +.071 4.221 2325 ---- ---- ---- ---- 4.248 +.071 4.177 2350 ---- ---- ---- ---- 4.205 +.069 4.136 2375 ---- ---- ---- ---- 4.165 +.068 4.097 2400 ---- ---- ---- ---- 4.127 +.068 4.059 2425 ---- ---- ---- ---- 4.090 +.068 4.022 2450 ---- ---- ---- ---- 4.054 +.066 3.988 2475 ---- ---- ---- ---- 4.021 +.066 3.955 2500 ---- ---- ---- ---- 3.988 +.065 3.923 2525 ---- ---- ---- ---- 3.957 +.064 3.893 2550 ---- ---- ---- ---- 3.928 +.064 3.864 2575 ---- ---- ---- ---- 3.900 +.063 3.837 2600 ---- ---- ---- ---- 3.873 +.063 3.810 2625 ---- ---- ---- ---- 3.847 +.062 3.785 2650 ---- ---- ---- ---- 3.823 +.062 3.761 2675 ---- ---- ---- ---- 3.799 +.061 3.738 2700 ---- ---- ---- ---- 3.776 +.060 3.716 2725 ---- ---- ---- ---- 3.755 +.060 3.695 2750 ---- ---- ---- ---- 3.734 +.059 3.675 2775 ---- ---- ---- ---- 3.714 +.059 3.655 2800 ---- ---- ---- ---- 3.695 +.058 3.637 2825 ---- ---- ---- ---- 3.677 +.058 3.619 2850 ---- ---- ---- ---- 3.659 +.057 3.602 2875 ---- ---- ---- ---- 3.642 +.057 3.585 2900 ---- ---- ---- ---- 3.626 +.057 3.569 2925 ---- ---- ---- ---- 3.610 +.056 3.554 2950 ---- ---- ---- ---- 3.595 +.056 3.539 2975 ---- ---- ---- ---- 3.580 +.056 3.524 3000 ---- ---- ---- ---- 3.565 +.055 3.510 3025 ---- ---- ---- ---- 3.551 +.055 3.496 3050 ---- ---- ---- ---- 3.537 +.054 3.483 3075 ---- ---- ---- ---- 3.524 +.055 3.469 3100 ---- ---- ---- ---- 3.510 +.054 3.456 3125 ---- ---- ---- ---- 3.497 +.053 3.444 3150 ---- ---- ---- ---- 3.484 +.053 3.431 3175 ---- ---- ---- ---- 3.471 +.053 3.418 3200 ---- ---- ---- ---- 3.459 +.053 3.406 3225 ---- ---- ---- ---- 3.446 +.052 3.394 3250 ---- ---- ---- ---- 3.434 +.052 3.382 3275 ---- ---- ---- ---- 3.421 +.051 3.370 3300 ---- ---- ---- ---- 3.409 +.051 3.358 3325 ---- ---- ---- ---- 3.397 +.050 3.347 3350 ---- ---- ---- ---- 3.386 +.051 3.335 3375 ---- ---- ---- ---- 3.374 +.050 3.324 3400 ---- ---- ---- ---- 3.363 +.050 3.313 3425 ---- ---- ---- ---- 3.352 +.050 3.302 3450 ---- ---- ---- ---- 3.341 +.049 3.292 3475 ---- ---- ---- ---- 3.331 +.050 3.281 3500 ---- ---- ---- ---- 3.320 +.049 3.271 3525 ---- ---- ---- ---- 3.310 +.049 3.261 3550 ---- ---- ---- ---- 3.300 +.048 3.252 3575 ---- ---- ---- ---- 3.291 +.049 3.242 3600 ---- ---- ---- ---- 3.281 +.048 3.233 3625 ---- ---- ---- ---- 3.272 +.047 3.225 3650 ---- ---- ---- ---- 3.264 +.048 3.216 3675 ---- ---- ---- ---- 3.255 +.047 3.208 3700 ---- ---- ---- ---- 3.247 +.047 3.200 3725 ---- ---- ---- ---- 3.239 +.047 3.192 3750 ---- ---- ---- ---- 3.232 +.047 3.185 3775 ---- ---- ---- ---- 3.224 +.046 3.178 3800 ---- ---- ---- ---- 3.218 +.047 3.171 3825 ---- ---- ---- ---- 3.211 +.046 3.165 3850 ---- ---- ---- ---- 3.205 +.046 3.159 3875 ---- ---- ---- ---- 3.199 +.046 3.153 3900 ---- ---- ---- ---- 3.193 +.045 3.148 3925 ---- ---- ---- ---- 3.188 +.046 3.142 3950 ---- ---- ---- ---- 3.183 +.045 3.138 3975 ---- ---- ---- ---- 3.178 +.045 3.133 4000 ---- ---- ---- ---- 3.173 +.044 3.129 4025 ---- ---- ---- ---- 3.169 +.045 3.124 4050 ---- ---- ---- ---- 3.165 +.044 3.121 4075 ---- ---- ---- ---- 3.161 +.044 3.117 4100 ---- ---- ---- ---- 3.158 +.044 3.114 4125 ---- ---- ---- ---- 3.154 +.044 3.110 925 ---- ---- ---- ---- 11.869 +.126 11.743 950 ---- ---- ---- ---- 11.647 +.127 11.520 975 ---- ---- ---- ---- 11.428 +.126 11.302 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 11.846 +.126 11.720 1050 ---- ---- ---- ---- 11.642 +.125 11.517 1075 ---- ---- ---- ---- 11.442 +.124 11.318 1100 ---- ---- ---- ---- 11.245 +.124 11.121 1125 ---- ---- ---- ---- 11.051 +.124 10.927 1150 ---- ---- ---- ---- 10.859 +.123 10.736 1175 ---- ---- ---- ---- 10.670 +.122 10.548 1200 ---- ---- ---- ---- 10.484 +.121 10.363 1225 ---- ---- ---- ---- 10.300 +.120 10.180 1250 ---- ---- ---- ---- 10.118 +.119 9.999 1275 ---- ---- ---- ---- 9.939 +.118 9.821 1300 ---- ---- ---- ---- 9.763 +.118 9.645 1325 ---- ---- ---- ---- 9.588 +.117 9.471 1350 ---- ---- ---- ---- 9.416 +.116 9.300 1375 ---- ---- ---- ---- 9.246 +.115 9.131 1400 ---- ---- ---- ---- 9.078 +.114 8.964 1425 ---- ---- ---- ---- 8.913 +.113 8.800 1450 ---- ---- ---- ---- 8.749 +.112 8.637 1475 ---- ---- ---- ---- 8.588 +.111 8.477 1500 ---- ---- ---- ---- 8.430 +.110 8.320 1525 ---- ---- ---- ---- 8.273 +.109 8.164 1550 ---- ---- ---- ---- 8.119 +.108 8.011 1575 ---- ---- ---- ---- 7.968 +.107 7.861 1600 ---- ---- ---- ---- 7.819 +.106 7.713 1625 ---- ---- ---- ---- 7.672 +.104 7.568 1650 ---- ---- ---- ---- 7.528 +.103 7.425 1675 ---- ---- ---- ---- 7.387 +.102 7.285 1700 ---- ---- ---- ---- 7.249 +.102 7.147 1725 ---- ---- ---- ---- 7.113 +.101 7.012 1750 ---- ---- ---- ---- 6.980 +.099 6.881 1775 ---- ---- ---- ---- 6.850 +.098 6.752 1800 ---- ---- ---- ---- 6.723 +.097 6.626 1825 ---- ---- ---- ---- 6.599 +.096 6.503 1850 ---- ---- ---- ---- 6.479 +.095 6.384 1875 ---- ---- ---- ---- 6.361 +.093 6.268 1900 ---- ---- ---- ---- 6.248 +.093 6.155 1925 ---- ---- ---- ---- 6.138 +.091 6.047 1950 ---- ---- ---- ---- 6.033 +.091 5.942 1975 ---- ---- ---- ---- 5.931 +.089 5.842 2000 ---- ---- ---- ---- 5.834 +.088 5.746 2025 ---- ---- ---- ---- 5.741 +.087 5.654 2050 ---- ---- ---- ---- 5.653 +.086 5.567 2075 ---- ---- ---- ---- 5.570 +.085 5.485 2100 ---- ---- ---- ---- 5.492 +.085 5.407 2125 ---- ---- ---- ---- 5.418 +.083 5.335 2150 ---- ---- ---- ---- 5.350 +.082 5.268 2175 ---- ---- ---- ---- 5.286 +.081 5.205 2200 ---- ---- ---- ---- 5.227 +.081 5.146 2225 ---- ---- ---- ---- 5.171 +.080 5.091 2250 ---- ---- ---- ---- 5.118 +.079 5.039 2275 ---- ---- ---- ---- 5.069 +.078 4.991 2300 ---- ---- ---- ---- 5.022 +.077 4.945 2325 ---- ---- ---- ---- 4.978 +.077 4.901 2350 ---- ---- ---- ---- 4.936 +.076 4.860 2375 ---- ---- ---- ---- 4.895 +.075 4.820 2400 ---- ---- ---- ---- 4.857 +.075 4.782 2425 ---- ---- ---- ---- 4.820 +.074 4.746 2450 ---- ---- ---- ---- 4.785 +.073 4.712 2475 ---- ---- ---- ---- 4.751 +.072 4.679 2500 ---- ---- ---- ---- 4.719 +.072 4.647 2525 ---- ---- ---- ---- 4.687 +.071 4.616 2550 ---- ---- ---- ---- 4.657 +.071 4.586 2575 ---- ---- ---- ---- 4.627 +.070 4.557 2600 ---- ---- ---- ---- 4.598 +.069 4.529 2625 ---- ---- ---- ---- 4.570 +.069 4.501 2650 ---- ---- ---- ---- 4.542 +.068 4.474 2675 ---- ---- ---- ---- 4.515 +.068 4.447 2700 ---- ---- ---- ---- 4.488 +.068 4.420 2725 ---- ---- ---- ---- 4.461 +.067 4.394 2750 ---- ---- ---- ---- 4.435 +.066 4.369 2775 ---- ---- ---- ---- 4.410 +.066 4.344 2800 ---- ---- ---- ---- 4.385 +.065 4.320 2825 ---- ---- ---- ---- 4.361 +.065 4.296 2850 ---- ---- ---- ---- 4.337 +.064 4.273 2875 ---- ---- ---- ---- 4.314 +.064 4.250 2900 ---- ---- ---- ---- 4.291 +.063 4.228 2925 ---- ---- ---- ---- 4.269 +.063 4.206 2950 ---- ---- ---- ---- 4.248 +.063 4.185 2975 ---- ---- ---- ---- 4.227 +.062 4.165 3000 ---- ---- ---- ---- 4.207 +.062 4.145 3025 ---- ---- ---- ---- 4.187 +.062 4.125 3050 ---- ---- ---- ---- 4.168 +.061 4.107 3075 ---- ---- ---- ---- 4.149 +.060 4.089 3100 ---- ---- ---- ---- 4.132 +.061 4.071 3125 ---- ---- ---- ---- 4.114 +.060 4.054 3150 ---- ---- ---- ---- 4.098 +.060 4.038 3175 ---- ---- ---- ---- 4.082 +.059 4.023 3200 ---- ---- ---- ---- 4.067 +.059 4.008 3225 ---- ---- ---- ---- 4.053 +.059 3.994 3250 ---- ---- ---- ---- 4.039 +.058 3.981 3275 ---- ---- ---- ---- 4.026 +.058 3.968 3300 ---- ---- ---- ---- 4.014 +.058 3.956 3325 ---- ---- ---- ---- 4.002 +.057 3.945 3350 ---- ---- ---- ---- 3.991 +.057 3.934 3375 ---- ---- ---- ---- 3.981 +.057 3.924 3400 ---- ---- ---- ---- 3.971 +.057 3.914 3425 ---- ---- ---- ---- 3.961 +.056 3.905 3450 ---- ---- ---- ---- 3.953 +.057 3.896 3475 ---- ---- ---- ---- 3.944 +.056 3.888 3500 ---- ---- ---- ---- 3.936 +.055 3.881 3525 ---- ---- ---- ---- 3.929 +.055 3.874 3550 ---- ---- ---- ---- 3.922 +.055 3.867 3575 ---- ---- ---- ---- 3.916 +.055 3.861 3600 ---- ---- ---- ---- 3.910 +.055 3.855 3625 ---- ---- ---- ---- 3.904 +.055 3.849 3650 ---- ---- ---- ---- 3.899 +.055 3.844 3675 ---- ---- ---- ---- 3.894 +.055 3.839 3700 ---- ---- ---- ---- 3.889 +.054 3.835 3725 ---- ---- ---- ---- 3.885 +.054 3.831 3750 ---- ---- ---- ---- 3.881 +.054 3.827 3775 ---- ---- ---- ---- 3.877 +.053 3.824 3800 ---- ---- ---- ---- 3.874 +.053 3.821 3825 ---- ---- ---- ---- 3.871 +.053 3.818 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 12.046 +.126 11.920 1050 ---- ---- ---- ---- 11.848 +.125 11.723 1075 ---- ---- ---- ---- 11.653 +.124 11.529 1100 ---- ---- ---- ---- 11.461 +.123 11.338 1125 ---- ---- ---- ---- 11.272 +.124 11.148 1150 ---- ---- ---- ---- 11.084 +.122 10.962 1175 ---- ---- ---- ---- 10.899 +.121 10.778 1200 ---- ---- ---- ---- 10.717 +.121 10.596 1225 ---- ---- ---- ---- 10.536 +.120 10.416 1250 ---- ---- ---- ---- 10.358 +.120 10.238 1275 ---- ---- ---- ---- 10.181 +.118 10.063 1300 ---- ---- ---- ---- 10.007 +.118 9.889 1325 ---- ---- ---- ---- 9.834 +.117 9.717 1350 ---- ---- ---- ---- 9.663 +.116 9.547 1375 ---- ---- ---- ---- 9.495 +.115 9.380 1400 ---- ---- ---- ---- 9.328 +.114 9.214 1425 ---- ---- ---- ---- 9.163 +.113 9.050 1450 ---- ---- ---- ---- 9.000 +.112 8.888 1475 ---- ---- ---- ---- 8.839 +.111 8.728 1500 ---- ---- ---- ---- 8.681 +.111 8.570 1525 ---- ---- ---- ---- 8.524 +.109 8.415 1550 ---- ---- ---- ---- 8.370 +.108 8.262 1575 ---- ---- ---- ---- 8.219 +.107 8.112 1600 ---- ---- ---- ---- 8.070 +.106 7.964 1625 ---- ---- ---- ---- 7.924 +.106 7.818 1650 ---- ---- ---- ---- 7.780 +.104 7.676 1675 ---- ---- ---- ---- 7.640 +.103 7.537 1700 ---- ---- ---- ---- 7.503 +.103 7.400 1725 ---- ---- ---- ---- 7.368 +.101 7.267 1750 ---- ---- ---- ---- 7.238 +.100 7.138 1775 ---- ---- ---- ---- 7.110 +.099 7.011 1800 ---- ---- ---- ---- 6.987 +.098 6.889 1825 ---- ---- ---- ---- 6.867 +.097 6.770 1850 ---- ---- ---- ---- 6.751 +.096 6.655 1875 ---- ---- ---- ---- 6.638 +.095 6.543 1900 ---- ---- ---- ---- 6.529 +.094 6.435 1925 ---- ---- ---- ---- 6.424 +.093 6.331 1950 ---- ---- ---- ---- 6.323 +.092 6.231 1975 ---- ---- ---- ---- 6.225 +.091 6.134 2000 ---- ---- ---- ---- 6.131 +.089 6.042 2025 ---- ---- ---- ---- 6.041 +.088 5.953 2050 ---- ---- ---- ---- 5.955 +.088 5.867 2075 ---- ---- ---- ---- 5.872 +.087 5.785 2100 ---- ---- ---- ---- 5.793 +.086 5.707 2125 ---- ---- ---- ---- 5.718 +.085 5.633 2150 ---- ---- ---- ---- 5.646 +.084 5.562 2175 ---- ---- ---- ---- 5.578 +.083 5.495 2200 ---- ---- ---- ---- 5.513 +.082 5.431 2225 ---- ---- ---- ---- 5.451 +.081 5.370 2250 ---- ---- ---- ---- 5.393 +.081 5.312 2275 ---- ---- ---- ---- 5.337 +.080 5.257 2300 ---- ---- ---- ---- 5.284 +.079 5.205 2325 ---- ---- ---- ---- 5.234 +.078 5.156 2350 ---- ---- ---- ---- 5.187 +.078 5.109 2375 ---- ---- ---- ---- 5.142 +.077 5.065 2400 ---- ---- ---- ---- 5.099 +.076 5.023 2425 ---- ---- ---- ---- 5.059 +.076 4.983 2450 ---- ---- ---- ---- 5.021 +.075 4.946 2475 ---- ---- ---- ---- 4.985 +.075 4.910 2500 ---- ---- ---- ---- 4.950 +.074 4.876 2525 ---- ---- ---- ---- 4.918 +.074 4.844 2550 ---- ---- ---- ---- 4.886 +.072 4.814 2575 ---- ---- ---- ---- 4.857 +.072 4.785 2600 ---- ---- ---- ---- 4.829 +.072 4.757 2625 ---- ---- ---- ---- 4.801 +.071 4.730 2650 ---- ---- ---- ---- 4.775 +.070 4.705 2675 ---- ---- ---- ---- 4.750 +.070 4.680 2700 ---- ---- ---- ---- 4.726 +.070 4.656 2725 ---- ---- ---- ---- 4.702 +.069 4.633 2750 ---- ---- ---- ---- 4.679 +.068 4.611 2775 ---- ---- ---- ---- 4.657 +.069 4.588 2800 ---- ---- ---- ---- 4.635 +.068 4.567 2825 ---- ---- ---- ---- 4.613 +.068 4.545 2850 ---- ---- ---- ---- 4.592 +.067 4.525 2875 ---- ---- ---- ---- 4.571 +.067 4.504 2900 ---- ---- ---- ---- 4.550 +.066 4.484 2925 ---- ---- ---- ---- 4.530 +.066 4.464 2950 ---- ---- ---- ---- 4.510 +.065 4.445 2975 ---- ---- ---- ---- 4.491 +.065 4.426 3000 ---- ---- ---- ---- 4.472 +.064 4.408 3025 ---- ---- ---- ---- 4.454 +.065 4.389 3050 ---- ---- ---- ---- 4.435 +.063 4.372 3075 ---- ---- ---- ---- 4.418 +.064 4.354 3100 ---- ---- ---- ---- 4.400 +.063 4.337 3125 ---- ---- ---- ---- 4.383 +.062 4.321 3150 ---- ---- ---- ---- 4.367 +.063 4.304 3175 ---- ---- ---- ---- 4.351 +.063 4.288 3200 ---- ---- ---- ---- 4.335 +.062 4.273 3225 ---- ---- ---- ---- 4.319 +.061 4.258 3250 ---- ---- ---- ---- 4.304 +.061 4.243 3275 ---- ---- ---- ---- 4.290 +.061 4.229 3300 ---- ---- ---- ---- 4.275 +.060 4.215 3325 ---- ---- ---- ---- 4.262 +.061 4.201 3350 ---- ---- ---- ---- 4.248 +.060 4.188 3375 ---- ---- ---- ---- 4.235 +.059 4.176 3400 ---- ---- ---- ---- 4.223 +.060 4.163 3425 ---- ---- ---- ---- 4.211 +.060 4.151 3450 ---- ---- ---- ---- 4.199 +.059 4.140 3475 ---- ---- ---- ---- 4.188 +.059 4.129 3500 ---- ---- ---- ---- 4.177 +.059 4.118 3525 ---- ---- ---- ---- 4.167 +.059 4.108 3550 ---- ---- ---- ---- 4.157 +.058 4.099 3575 ---- ---- ---- ---- 4.147 +.058 4.089 3600 ---- ---- ---- ---- 4.138 +.057 4.081 3625 ---- ---- ---- ---- 4.129 +.057 4.072 3650 ---- ---- ---- ---- 4.121 +.057 4.064 3675 ---- ---- ---- ---- 4.113 +.057 4.056 3700 ---- ---- ---- ---- 4.105 +.056 4.049 3725 ---- ---- ---- ---- 4.098 +.056 4.042 3750 ---- ---- ---- ---- 4.091 +.056 4.035 3775 ---- ---- ---- ---- 4.085 +.056 4.029 3800 ---- ---- ---- ---- 4.078 +.055 4.023 3825 ---- ---- ---- ---- 4.072 +.055 4.017 3850 ---- ---- ---- ---- 4.067 +.055 4.012 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 12.032 +.125 11.907 1050 ---- ---- ---- ---- 11.834 +.125 11.709 1075 ---- ---- ---- ---- 11.640 +.124 11.516 1100 ---- ---- ---- ---- 11.450 +.123 11.327 1125 ---- ---- ---- ---- 11.264 +.123 11.141 1150 ---- ---- ---- ---- 11.082 +.122 10.960 1175 ---- ---- ---- ---- 10.903 +.121 10.782 1200 ---- ---- ---- ---- 10.728 +.120 10.608 1225 ---- ---- ---- ---- 10.556 +.119 10.437 1250 ---- ---- ---- ---- 10.388 +.119 10.269 1275 ---- ---- ---- ---- 10.222 +.118 10.104 1300 ---- ---- ---- ---- 10.059 +.117 9.942 1325 ---- ---- ---- ---- 9.900 +.117 9.783 1350 ---- ---- ---- ---- 9.743 +.116 9.627 1375 ---- ---- ---- ---- 9.589 +.115 9.474 1400 ---- ---- ---- ---- 9.437 +.114 9.323 1425 ---- ---- ---- ---- 9.288 +.113 9.175 1450 ---- ---- ---- ---- 9.141 +.112 9.029 1475 ---- ---- ---- ---- 8.997 +.111 8.886 1500 ---- ---- ---- ---- 8.855 +.110 8.745 1525 ---- ---- ---- ---- 8.716 +.110 8.606 1550 ---- ---- ---- ---- 8.578 +.108 8.470 1575 ---- ---- ---- ---- 8.443 +.107 8.336 1600 ---- ---- ---- ---- 8.310 +.106 8.204 1625 ---- ---- ---- ---- 8.179 +.105 8.074 1650 ---- ---- ---- ---- 8.050 +.104 7.946 1675 ---- ---- ---- ---- 7.924 +.104 7.820 1700 ---- ---- ---- ---- 7.799 +.103 7.696 1725 ---- ---- ---- ---- 7.675 +.101 7.574 1750 ---- ---- ---- ---- 7.554 +.100 7.454 1775 ---- ---- ---- ---- 7.435 +.100 7.335 1800 ---- ---- ---- ---- 7.317 +.098 7.219 1825 ---- ---- ---- ---- 7.201 +.097 7.104 1850 ---- ---- ---- ---- 7.088 +.097 6.991 1875 ---- ---- ---- ---- 6.976 +.096 6.880 1900 ---- ---- ---- ---- 6.867 +.095 6.772 1925 ---- ---- ---- ---- 6.761 +.094 6.667 1950 ---- ---- ---- ---- 6.658 +.093 6.565 1975 ---- ---- ---- ---- 6.558 +.092 6.466 2000 ---- ---- ---- ---- 6.462 +.091 6.371 2025 ---- ---- ---- ---- 6.370 +.090 6.280 2050 ---- ---- ---- ---- 6.283 +.090 6.193 2075 ---- ---- ---- ---- 6.200 +.088 6.112 2100 ---- ---- ---- ---- 6.122 +.087 6.035 2125 ---- ---- ---- ---- 6.050 +.087 5.963 2150 ---- ---- ---- ---- 5.983 +.086 5.897 2175 ---- ---- ---- ---- 5.922 +.085 5.837 2200 ---- ---- ---- ---- 5.865 +.084 5.781 2225 ---- ---- ---- ---- 5.813 +.083 5.730 2250 ---- ---- ---- ---- 5.765 +.083 5.682 2275 ---- ---- ---- ---- 5.720 +.082 5.638 2300 ---- ---- ---- ---- 5.679 +.082 5.597 2325 ---- ---- ---- ---- 5.640 +.081 5.559 2350 ---- ---- ---- ---- 5.603 +.081 5.522 2375 ---- ---- ---- ---- 5.568 +.080 5.488 2400 ---- ---- ---- ---- 5.534 +.079 5.455 2425 ---- ---- ---- ---- 5.503 +.079 5.424 2450 ---- ---- ---- ---- 5.473 +.078 5.395 2475 ---- ---- ---- ---- 5.444 +.077 5.367 2500 ---- ---- ---- ---- 5.417 +.077 5.340 2525 ---- ---- ---- ---- 5.391 +.077 5.314 2550 ---- ---- ---- ---- 5.366 +.076 5.290 2575 ---- ---- ---- ---- 5.342 +.076 5.266 2600 ---- ---- ---- ---- 5.319 +.075 5.244 2625 ---- ---- ---- ---- 5.296 +.074 5.222 2650 ---- ---- ---- ---- 5.275 +.074 5.201 2675 ---- ---- ---- ---- 5.254 +.074 5.180 2700 ---- ---- ---- ---- 5.233 +.073 5.160 2725 ---- ---- ---- ---- 5.213 +.072 5.141 2750 ---- ---- ---- ---- 5.194 +.072 5.122 2775 ---- ---- ---- ---- 5.175 +.072 5.103 2800 ---- ---- ---- ---- 5.157 +.071 5.086 2825 ---- ---- ---- ---- 5.140 +.071 5.069 2850 ---- ---- ---- ---- 5.123 +.071 5.052 2875 ---- ---- ---- ---- 5.106 +.070 5.036 2900 ---- ---- ---- ---- 5.091 +.071 5.020 2925 ---- ---- ---- ---- 5.075 +.070 5.005 2950 ---- ---- ---- ---- 5.060 +.069 4.991 2975 ---- ---- ---- ---- 5.046 +.069 4.977 3000 ---- ---- ---- ---- 5.032 +.068 4.964 3025 ---- ---- ---- ---- 5.019 +.068 4.951 3050 ---- ---- ---- ---- 5.007 +.069 4.938 3075 ---- ---- ---- ---- 4.994 +.068 4.926 3100 ---- ---- ---- ---- 4.983 +.068 4.915 3125 ---- ---- ---- ---- 4.972 +.068 4.904 3150 ---- ---- ---- ---- 4.961 +.067 4.894 3175 ---- ---- ---- ---- 4.951 +.067 4.884 3200 ---- ---- ---- ---- 4.941 +.066 4.875 3225 ---- ---- ---- ---- 4.932 +.066 4.866 3250 ---- ---- ---- ---- 4.924 +.066 4.858 3275 ---- ---- ---- ---- 4.916 +.066 4.850 3300 ---- ---- ---- ---- 4.909 +.066 4.843 3325 ---- ---- ---- ---- 4.902 +.066 4.836 3350 ---- ---- ---- ---- 4.895 +.065 4.830 3375 ---- ---- ---- ---- 4.889 +.065 4.824 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2324 4257 104467 SO NOV22 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 19 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 10 1275 ---- ---- ---- ---- .001 UNCH .001 1 1300 ---- ---- ---- ---- .001 UNCH .001 22 1325 ---- ---- ---- ---- .001 UNCH .001 8 1350 ---- ---- ---- ---- .001 UNCH .001 2 1375 ---- ---- ---- ---- .001 UNCH .001 29 1400 ---- ---- ---- ---- .001 UNCH .001 62 1425 ---- ---- ---- ---- .001 UNCH .001 1 1450 ---- ---- ---- ---- .001 UNCH .001 51 1475 ---- ---- ---- ---- .001 UNCH .001 63 1500 ---- ---- ---- ---- .001 UNCH .001 67 1525 ---- ---- ---- ---- .001 UNCH .001 37 1550 ---- ---- ---- ---- .001 UNCH .001 97 1565 ---- ---- ---- ---- .001 UNCH .001 7 1570 ---- ---- ---- ---- .001 UNCH .001 3 1575 ---- ---- ---- ---- .001 UNCH .001 76 1580 ---- ---- ---- ---- .001 UNCH .001 3 1585 ---- ---- ---- ---- .001 UNCH .001 3 1590 ---- ---- ---- ---- .001 UNCH .001 4 1595 ---- ---- ---- ---- .001 UNCH .001 3 1600 ---- ---- ---- ---- .001 UNCH .001 364 1605 ---- ---- ---- ---- .001 UNCH .001 1610 ---- ---- ---- ---- .001 UNCH .001 1615 ---- ---- ---- ---- .001 UNCH .001 7 1620 ---- ---- ---- ---- .001 UNCH .001 11 1625 ---- ---- ---- ---- .001 UNCH .001 51 1630 ---- ---- ---- ---- .001 UNCH .001 6 1635 ---- ---- ---- ---- .001 -.001 .002 2 1640 ---- ---- ---- ---- .001 -.001 .002 3 1645 ---- ---- ---- ---- .001 -.001 .002 2 1650 ---- ---- ---- ---- .001 -.001 .002 29 166 1655 ---- ---- ---- ---- .001 -.001 .002 32 1660 ---- ---- ---- ---- .001 -.001 .002 15 1665 ---- ---- ---- ---- .001 -.002 .003 4 1670 ---- ---- ---- ---- .001 -.002 .003 22 1675 ---- ---- ---- ---- .001 -.002 .003 7 71 1680 ---- ---- ---- ---- .001 -.002 5 .003 1 9 1685 ---- ---- ---- ---- .001 -.003 .004 9 1690 ---- ---- ---- ---- .001 -.003 .004 2 11 1695 ---- ---- ---- ---- .001 -.003 .004 2 1700 .003 .003 .003 .003 .001 -.004 3 .005 42 507 1705 ---- ---- .004A .004A .001 -.004 .005 12 1710 ---- ---- .004A .004A .001 -.004 .005 10 1715 ---- ---- .005A .005A .001 -.005 .006 27 1720 ---- ---- .005A .005A .001 -.005 .006 15 1725 ---- ---- .005A .005A .001 -.006 .007 91 1730 ---- ---- .005A .005A .002 -.006 5 .008 3 16 1735 ---- ---- .005A .005A .002 -.006 .008 140 1740 ---- ---- .006A .006A .002 -.007 .009 1 26 1745 ---- ---- .006A .006A .002 -.008 .010 19 1750 .005 .006B .005 .006B .003 -.008 1 .011 13 292 1755 ---- ---- .007A .007A .003 -.009 .012 10 19 1760 ---- ---- .008A .008A .004 -.009 .013 52 1765 ---- ---- .008A .008A .004 -.010 .014 10 11 1770 ---- ---- .008A .008A .005 -.011 .016 3 23 1775 .010 .010 .009A .009A .006 -.012 25 .018 4 155 1780 ---- ---- .010A .010A .007 -.013 .020 15 1785 ---- ---- .011A .011A .008 -.014 .022 3 1790 ---- ---- .011A .011A .009 -.015 .024 144 1795 ---- ---- .012A .012A .011 -.016 .027 10 1800 .020 .026 .010 .010 .012 -.018 131 .030 84 825 1805 ---- ---- .014A .014A .014 -.019 .033 27 1810 ---- ---- .015A .015A .016 -.021 .037 15 1815 .024 .024 .019A .019A .019 -.023 1 .042 7 11 1820 .021 .022 .020A .020A .021 -.026 3 .047 27 43 1825 .020 .044B .020 .041B .024 -.028 14 .052 20 138 1830 .052 .052 .025 .025 .028 -.030 2 .058 3 37 1835 ---- ---- .030A .030A .032 -.033 .065 2 17 1840 .052 .052 .033A .033A .036 -.037 2 .073 11 73 1845 .061 .061 .037A .070B .041 -.040 6 .081 5 21 1850 ---- ---- .041A .041A .046 -.045 55 .091 66 344 1855 .068 .068 .046A .090B .052 -.049 30 .101 1 13 1860 .073 .105B .053A .053A .059 -.053 1 .112 4 149 1865 .085 .119B .060A .060A .067 -.058 11 .125 1 38 1870 .070 .131B .067A .131B .076 -.063 3 .139 62 117 1875 .124 .146B .065A .144B .086 -.068 28 .154 30 174 1880 .050 .164B .050 .164B .097 -.074 5 .171 2 128 1885 .159 .183B .072A .109B .110 -.079 4 .189 10 62 1890 .192 .192 .070A .107A .125 -.083 1 .208 17 44 1895 .174 .174 .077A .120A .141 -.088 7 .229 3 65 1900 .139 .249B .076 .157B .159 -.093 34 .252 155 604 1905 ---- ---- .092A .092A .179 -.097 .276 1 32 1910 .231 .305B .102A .189B .200 -.102 3 .302 301 270 1915 ---- .337B .113A .113A .223 -.107 .330 1 16 1920 .280 .368B .127A .364B .249 -.110 9 .359 1 76 1925 .317 .403B .140A .245A .276 -.114 4 .390 10 144 1930 .277 .438B .151A .295B .304 -.118 1 .422 3 31 1935 ---- .474B .170A .170A .335 -.121 .456 2 30 1940 .320 .512B .184A .512B .367 -.125 1 .492 1 58 1945 ---- .551B .207A .207A .401 -.127 .528 23 1950 .256 .593B .232A .232A .436 -.130 92 .566 3 265 1955 ---- .631B .430A .430A .473 -.132 .605 30 1960 ---- .673B .465A .465A .511 -.133 .644 6 43 1965 .641 .716B .503A .503A .550 -.135 2 .685 9 22 1970 ---- .759B .542A .755B .590 -.137 .727 13 15 1975 ---- .806B .581A .581A .632 -.137 .769 8 39 1980 .768 .847B .623A .623A .674 -.138 4 .812 3 25 1985 ---- .893B .665A .893B .717 -.138 .855 32 1990 ---- ---- .707A .707A .761 -.138 .899 5 20 1995 .807 .807 .751A .751A .806 -.138 2 .944 12 2000 ---- 1.033B .795A .795A .851 -.138 .989 6 634 2005 ---- ---- .860A .860A .897 -.137 1.034 2 2 2010 ---- ---- .931A .931A .943 -.137 1.080 14 2015 ---- ---- .977A .977A .989 -.138 1.127 201 2020 ---- ---- 1.024A 1.024A 1.036 -.137 1.173 12 2025 ---- 1.270B 1.027A 1.027A 1.084 -.136 1.220 6 99 2030 ---- 1.269B 1.119A 1.119A 1.131 -.136 1.267 5 2035 ---- 1.318B 1.165A 1.165A 1.179 -.136 1.315 6 2040 ---- 1.368B 1.209A 1.209A 1.227 -.136 1.363 40 2045 ---- 1.418B 1.256A 1.256A 1.276 -.135 1.411 7 2050 1.330 1.488B 1.265A 1.265A 1.324 -.135 2 1.459 1 222 2055 ---- 1.521B 1.350A 1.350A 1.373 -.134 1.507 7 2060 ---- 1.572B 1.398A 1.398A 1.422 -.133 1.555 29 2065 ---- 1.623B 1.445A 1.445A 1.471 -.133 1.604 15 2070 ---- 1.673B 1.493A 1.493A 1.520 -.133 1.653 7 2075 ---- 1.724B 1.506A 1.506A 1.569 -.132 1.701 12 2080 ---- 1.775B 1.590A 1.590A 1.618 -.132 1.750 13 2085 ---- 1.825B 1.638A 1.638A 1.667 -.132 1.799 10 2090 ---- 1.875B 1.687A 1.687A 1.717 -.132 1.849 2 2095 ---- ---- 1.737A 1.737A 1.766 -.132 1.898 2 2100 ---- ---- 1.828A 1.828A 1.816 -.131 1.947 1 79 2105 ---- ---- 1.950A 1.950A 1.865 -.131 1.996 7 2110 ---- ---- 2.015A 2.015A 1.915 -.131 2.046 2 2115 ---- ---- 2.073A 2.073A 1.964 -.131 2.095 7 2120 ---- ---- 2.114A 2.114A 2.014 -.131 2.145 69 2125 ---- ---- 2.173A 2.173A 2.064 -.130 2.194 99 2130 ---- ---- 2.222A 2.222A 2.114 -.130 2.244 11 2135 ---- ---- 2.272A 2.272A 2.163 -.131 2.294 11 2140 ---- ---- 2.322A 2.322A 2.213 -.130 2.343 4 2145 ---- ---- 2.363A 2.363A 2.263 -.130 2.393 5 2150 ---- ---- 2.411A 2.411A 2.313 -.130 2.443 10 2155 ---- ---- 2.472A 2.472A 2.363 -.129 2.492 2 2160 ---- ---- 2.521A 2.521A 2.413 -.129 2.542 12 2165 ---- ---- 2.571A 2.571A 2.462 -.130 2.592 2 2170 ---- ---- 2.612A 2.612A 2.512 -.130 2.642 7 2175 ---- ---- 2.671A 2.671A 2.562 -.129 2.691 14 2180 ---- ---- 2.727A 2.727A 2.612 -.129 2.741 4 2185 ---- ---- 2.777A 2.777A 2.662 -.129 2.791 6 2190 ---- ---- 2.827A 2.827A 2.712 -.129 2.841 3 2195 ---- ---- 2.870A 2.870A 2.762 -.128 2.890 2 2200 ---- ---- 2.916A 2.916A 2.812 -.128 2.940 22 2205 ---- ---- 2.970A 2.970A 2.862 -.128 2.990 5 2210 ---- ---- 3.020A 3.020A 2.912 -.128 3.040 5 2215 ---- ---- 3.061A 3.061A 2.962 -.127 3.089 2 2220 ---- ---- 3.111A 3.111A 3.012 -.127 3.139 5 2225 ---- ---- 3.170A 3.170A 3.062 -.127 3.189 4 2230 ---- ---- 3.220A 3.220A 3.112 -.127 3.239 9 2235 ---- ---- 3.270A 3.270A 3.162 -.126 3.288 6 2240 ---- ---- 3.320A 3.320A 3.212 -.126 3.338 6 2245 ---- ---- 3.369A 3.369A 3.262 -.126 3.388 9 2250 ---- ---- 3.409A 3.409A 3.312 -.126 3.438 53 2255 ---- ---- 3.460A 3.460A 3.362 -.125 3.487 1 2260 ---- ---- 3.495A 3.495A 3.412 -.125 3.537 3 2265 ---- ---- 3.569A 3.569A 3.462 -.125 3.587 1 2270 ---- ---- 3.619A 3.619A 3.512 -.125 3.637 10 2275 ---- ---- 3.669A 3.669A 3.562 -.125 3.687 5 2280 ---- ---- 3.719A 3.719A 3.612 -.125 3.737 14 2285 ---- ---- 3.768A 3.768A 3.662 -.124 3.786 4 2290 ---- ---- 3.818A 3.818A 3.712 -.124 3.836 2295 ---- ---- 3.868A 3.868A 3.762 -.124 3.886 2300 ---- ---- 3.914A 3.914A 3.812 -.124 3.936 4 2305 ---- ---- 3.968A 3.968A 3.862 -.124 3.986 2310 ---- ---- 4.009A 4.009A 3.912 -.124 4.036 2325 4.037 4.037 4.037 4.037 4.062 -.123 1 4.185 8 2350 ---- ---- 4.407A 4.407A 4.312 -.123 4.435 2 2375 ---- ---- 4.658A 4.658A 4.562 -.123 4.685 6 2400 ---- ---- 4.906A 4.906A 4.812 -.123 4.935 61 2425 ---- ---- 5.167A 5.167A 5.062 -.122 5.184 1 2450 ---- ---- 5.406A 5.406A 5.312 -.122 5.434 2475 ---- ---- 5.643A 5.643A 5.562 -.122 5.684 2500 ---- ---- 5.913A 5.913A 5.812 -.122 5.934 2 2525 ---- ---- 6.167A 6.167A 6.062 -.122 6.184 2550 ---- ---- 6.406A 6.406A 6.312 -.122 6.434 2575 ---- ---- 6.653A 6.653A 6.562 -.122 6.684 2 2600 ---- ---- 6.906A 6.906A 6.812 -.122 6.934 2625 ---- ---- 7.143A 7.143A 7.062 -.122 7.184 2650 ---- ---- 7.406A 7.406A 7.312 -.122 7.434 2675 ---- ---- 7.667A 7.667A 7.562 -.122 7.684 2700 ---- ---- 7.912A 7.912A 7.812 -.122 7.934 2725 ---- ---- 8.157A 8.157A 8.062 -.122 8.184 2750 ---- ---- 8.406A 8.406A 8.312 -.122 8.434 2775 ---- ---- 8.667A 8.667A 8.562 -.122 8.684 2800 ---- ---- 8.906A 8.906A 8.812 -.122 8.934 2825 ---- ---- 9.153A 9.153A 9.062 -.122 9.184 2850 ---- ---- 9.406A 9.406A 9.312 -.122 9.434 2875 ---- ---- 9.667A 9.667A 9.562 -.122 9.684 2900 ---- ---- 9.906A 9.906A 9.812 -.122 9.934 2925 ---- ---- 10.167A 10.167A 10.062 -.122 10.184 2950 ---- ---- 10.406A 10.406A 10.312 -.122 10.434 2975 ---- ---- 10.644A 10.644A 10.562 -.122 10.684 3000 ---- ---- 10.913A 10.913A 10.812 -.122 10.934 3025 ---- ---- 11.144A 11.144A 11.062 -.122 11.184 3050 ---- ---- 11.406A 11.406A 11.312 -.122 11.434 3075 ---- ---- 11.667A 11.667A 11.562 -.122 11.684 3100 ---- ---- 11.913A 11.913A 11.812 -.122 11.934 3125 ---- ---- 12.167A 12.167A 12.062 -.122 12.184 3150 ---- ---- 12.406A 12.406A 12.312 -.122 12.434 3175 ---- ---- 12.645A 12.645A 12.562 -.122 12.684 3200 ---- ---- 12.897A 12.897A 12.812 -.122 12.934 3225 ---- ---- 13.143A 13.143A 13.062 -.122 13.184 3250 ---- ---- 13.397A 13.397A 13.312 -.122 13.434 3275 ---- ---- 13.667A 13.667A 13.562 -.122 13.684 3300 ---- ---- 13.897A 13.897A 13.812 -.122 13.934 3325 ---- ---- 14.167A 14.167A 14.062 -.122 14.184 3350 ---- ---- 14.413A 14.413A 14.312 -.122 14.434 3375 ---- ---- 14.667A 14.667A 14.562 -.122 14.684 4000 ---- ---- 20.906A 20.906A 20.812 -.122 20.934 775 ---- ---- ---- ---- .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 DEC22 Silver Option PUT 1000 .003 .003 .003 .003 .001 UNCH 6 .001 14 10000 ---- ---- 80.894A 80.894A 80.811 -.123 80.934 1025 ---- ---- ---- ---- .001 UNCH .001 5 1050 ---- ---- ---- ---- .001 UNCH .001 14 1075 ---- ---- ---- ---- .001 -.001 .002 14 1100 ---- ---- ---- ---- .001 -.001 .002 15 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .001 -.002 .003 8 1175 ---- ---- ---- ---- .001 -.002 .003 8 1200 ---- ---- ---- ---- .002 -.002 .004 640 1225 ---- ---- ---- ---- .002 -.003 .005 11 1250 ---- ---- ---- ---- .003 -.002 .005 9 1275 ---- ---- ---- ---- .003 -.004 .007 5 1300 ---- ---- ---- ---- .004 -.004 .008 34 1325 .008 .008 .008 .008 .005 -.004 1 .009 64 1350 ---- ---- ---- ---- .006 -.005 .011 32 1375 ---- ---- ---- ---- .008 -.005 .013 1 6 1400 ---- ---- ---- ---- .010 -.005 .015 4 425 1425 ---- ---- .017A .017A .012 -.006 .018 4 1450 .015 .015 .015 .015 .015 -.006 2 .021 1 253 1475 ---- ---- .023A .023A .018 -.006 .024 33 1500 .022 .022 .021 .021 .023 -.006 12 .029 19 832 1525 ---- ---- .033A .033A .028 -.006 1 .034 1 222 1550 ---- ---- .039A .039A .035 -.005 .040 2 15 1565 ---- ---- .043A .043A .040 -.004 .044 1 1570 ---- ---- .045A .045A .041 -.005 .046 1575 ---- ---- .045A .045A .043 -.005 .048 27 1580 ---- ---- .048A .048A .045 -.005 .050 9 1585 ---- ---- .049A .049A .047 -.005 .052 1 1590 ---- ---- .051A .051A .049 -.005 .054 1 1595 ---- ---- .052A .052A .052 -.004 .056 7 1600 .065 .065 .055A .055A .054 -.004 1013 .058 30 1973 1605 ---- ---- .057A .057A .056 -.005 .061 2 2 1610 ---- ---- .059A .059A .059 -.004 .063 1 1 1615 ---- ---- .062A .062A .062 -.004 .066 1 3 1620 ---- ---- .064A .064A .065 -.004 .069 2 3 1625 .069 .069 .067A .067A .068 -.004 4 .072 1 21 1630 ---- ---- .070A .070A .071 -.005 1 .076 2 10 1635 ---- ---- .073A .073A .074 -.005 .079 1 11 1640 ---- ---- .075A .075A .078 -.005 1 .083 3 1645 ---- ---- .078A .078A .081 -.006 .087 4 1650 .090 .090 .082A .084A .085 -.006 2 .091 6 505 1655 ---- ---- .085A .085A .089 -.006 .095 4 1660 ---- ---- .089A .089A .093 -.006 .099 1 6 1665 ---- ---- .093A .093A .097 -.007 .104 10 1670 ---- ---- .096A .096A .102 -.007 1 .109 4 1675 ---- ---- .101A .101A .107 -.007 5 .114 3 149 1680 .107 .116B .105A .116B .111 -.009 1 .120 129 1685 ---- ---- .110A .110A .117 -.008 .125 5 1690 ---- ---- .115A .115A .122 -.009 .131 16 1695 ---- ---- .119A .119A .127 -.010 .137 30 1700 .119 .140B .119 .130 .133 -.011 1007 .144 42 1588 1705 ---- ---- .129A .129A .139 -.011 .150 1 8 1710 ---- ---- .134A .134A .145 -.012 .157 7 1715 ---- ---- .139A .139A .151 -.013 .164 4 1720 ---- ---- .144A .144A .158 -.014 3 .172 1 33 1725 .180 .180 .150A .161B .165 -.015 2 .180 9 164 1730 ---- ---- .156A .156A .172 -.016 .188 2 8 1735 ---- ---- .162A .162A .180 -.016 .196 51 1740 ---- ---- .168A .168A .187 -.018 .205 32 1745 .194 .210B .175A .183A .196 -.018 5 .214 27 1750 ---- ---- .178A .178A .204 -.019 3 .223 423 419 1755 ---- ---- .176A .176A .213 -.020 1 .233 144 236 1760 ---- ---- .178A .178A .222 -.021 .243 4 8 1765 ---- ---- .179A .179A .231 -.023 .254 3 1770 ---- ---- .182A .182A .241 -.024 .265 6 63 1775 ---- ---- .190A .190A .251 -.025 1 .276 59 203 1780 ---- ---- .198A .198A .262 -.026 .288 26 62 1785 ---- ---- .206A .206A .273 -.028 .301 8 1790 ---- ---- .214A .214A .285 -.029 .314 3 46 1795 ---- ---- .223A .223A .297 -.030 .327 2 1800 .280 .341B .232A .297A .309 -.032 300 .341 162 934 1805 .327 .356B .242A .356B .322 -.033 1 .355 30 63 1810 .360 .371B .252A .321A .335 -.035 1 .370 15 1815 ---- .386B .262A .262A .349 -.036 .385 5 1820 ---- .403B .273A .273A .364 -.037 .401 1 66 1825 .420 .420 .284A .363A .379 -.039 1 .418 8 81 1830 ---- .438B .295A .295A .395 -.040 .435 2 29 1835 ---- .456B .308A .308A .411 -.041 .452 16 1840 ---- .476B .320A .320A .428 -.042 .470 1 3 1845 ---- .496B .333A .333A .445 -.044 .489 10 1850 .460 .516B .346A .451A .463 -.046 4 .509 27 201 1855 ---- .537B .360A .360A .482 -.047 .529 1 14 1860 ---- .560B .375A .375A .501 -.049 .550 1 8 1865 ---- .582B .390A .390A .521 -.050 .571 7 1870 ---- .606B .406A .406A .542 -.051 .593 5 1875 .480 .631B .422A .631B .563 -.053 1 .616 3 126 1880 ---- .653B .438A .438A .585 -.054 .639 10 52 1885 ---- .678B .455A .455A .608 -.055 .663 6 1890 ---- .703B .473A .473A .632 -.056 .688 10 1895 ---- .730B .492A .492A .656 -.057 .713 24 1900 .625 .756B .510A .669B .680 -.059 107 .739 32 656 1905 .742 .783B .530A .783B .705 -.060 1 .765 25 1910 .755 .811B .550A .702A .731 -.061 1 .792 1 6 1915 ---- .840B .572A .572A .757 -.063 .820 4 1920 ---- .870B .592A .592A .783 -.065 .848 27 1925 .800 .898B .614A .898B .810 -.066 4 .876 6 242 1930 ---- .928B .808A .808A .838 -.068 .906 7 1935 ---- .960B .837A .837A .866 -.069 .935 12 1940 ---- .990B .864A .864A .895 -.071 .966 40 1945 ---- 1.021B .893A .893A .924 -.072 .996 11 1950 ---- 1.053B .923A .923A .954 -.074 1.028 442 1955 ---- 1.086B .952A .952A .984 -.076 1.060 6 1960 ---- 1.121B .982A .982A 1.015 -.077 1.092 3 1965 ---- 1.150B 1.014A 1.014A 1.046 -.079 1.125 2 1970 ---- 1.184B 1.045A 1.045A 1.078 -.080 1.158 20 1975 .990 1.222B .990 1.221B 1.111 -.081 1 1.192 2 82 1980 ---- 1.253B 1.109A 1.109A 1.143 -.083 1.226 24 1985 ---- 1.289B 1.142A 1.142A 1.177 -.083 1.260 21 1990 ---- 1.324B 1.183A 1.183A 1.210 -.086 1.296 11 1995 ---- 1.361B 1.217A 1.217A 1.245 -.086 1.331 2 2000 1.322 1.401B 1.243A 1.247A 1.279 -.088 20 1.367 2 781 20000 ---- ---- 180.905A 180.905A 180.811 -.123 180.934 2005 ---- 1.434B 1.286A 1.434B 1.315 -.088 1.403 2010 ---- 1.472B 1.320A 1.464B 1.350 -.090 1.440 17 2015 ---- 1.510B 1.355A 1.502B 1.386 -.091 1.477 2020 ---- 1.548B 1.390A 1.544B 1.423 -.092 1.515 1 2025 ---- 1.591B 1.420A 1.420A 1.460 -.093 1.553 50 2030 ---- 1.626B 1.463A 1.622B 1.497 -.094 1.591 21 2035 ---- 1.665B 1.500A 1.665B 1.535 -.095 1.630 11 2040 ---- 1.705B 1.537A 1.701B 1.573 -.096 1.669 1 2045 ---- 1.745B 1.575A 1.745B 1.611 -.097 1.708 2050 1.500 1.786B 1.500 1.786B 1.650 -.098 1 1.748 1 238 2055 ---- 1.826B 1.652A 1.826B 1.690 -.098 1.788 2 2060 ---- 1.867B 1.691A 1.867B 1.729 -.099 1.828 4 2065 ---- 1.909B 1.730A 1.908B 1.769 -.100 1.869 7 2070 ---- 1.950B 1.769A 1.945B 1.809 -.101 1.910 5 2075 ---- 1.992B 1.800A 1.800A 1.850 -.101 1.951 1 27 2080 ---- 2.034B 1.849A 2.034B 1.891 -.101 1.992 89 2085 ---- 2.076B 1.890A 2.076B 1.932 -.102 2.034 2090 ---- 2.119B 1.931A 2.119B 1.973 -.103 2.076 17 2095 ---- 2.161B 1.972A 2.161B 2.015 -.103 2.118 2 2100 ---- 2.207B 2.005A 2.002A 2.057 -.104 7 2.161 1 197 2105 ---- 2.248B 2.056A 2.248B 2.099 -.105 2.204 2110 ---- 2.291B 2.098A 2.291B 2.142 -.105 2.247 2 2115 ---- 2.335B 2.141A 2.335B 2.185 -.105 2.290 1 2120 ---- 2.379B 2.183A 2.378B 2.228 -.106 2.334 4 2125 ---- 2.426B 2.216A 2.216A 2.271 -.107 2.378 51 2130 ---- 2.468B 2.270A 2.467B 2.315 -.107 2.422 100 2135 ---- 2.512B 2.313A 2.512B 2.358 -.108 2.466 5 2140 ---- 2.557B 2.357A 2.357A 2.402 -.108 2.510 6 2145 ---- 2.602B 2.401A 2.602B 2.446 -.109 2.555 2 2150 ---- 2.650B 2.432A 2.432A 2.491 -.109 2.600 1 37 2155 ---- 2.693B 2.489A 2.692B 2.535 -.109 2.644 14 2160 ---- 2.738B 2.533A 2.738B 2.580 -.110 2.690 3 2165 ---- 2.784B 2.578A 2.784B 2.625 -.110 2.735 14 2170 ---- 2.830B 2.623A 2.824B 2.670 -.110 2.780 2175 ---- 2.878B 2.656A 2.656A 2.715 -.111 2.826 7 2180 ---- 2.922B 2.713A 2.921B 2.760 -.112 2.872 2 2185 ---- 2.968B 2.759A 2.967B 2.806 -.111 2.917 7 2190 ---- 2.985B 2.804A 2.984B 2.852 -.111 2.963 2195 ---- ---- 2.850A 2.850A 2.897 -.113 3.010 2200 ---- 3.106B 2.881A 2.881A 2.943 -.113 3.056 405 2205 ---- ---- 2.942A 2.942A 2.989 -.113 3.102 2210 ---- ---- 2.988A 2.988A 3.036 -.113 3.149 2215 ---- ---- 3.034A 3.034A 3.082 -.113 3.195 2220 ---- ---- 3.147A 3.147A 3.129 -.113 3.242 3 2225 ---- 3.341B 3.111A 3.111A 3.175 -.114 3.289 113 2230 ---- ---- 3.261A 3.261A 3.222 -.114 3.336 2235 ---- ---- 3.309A 3.309A 3.269 -.114 3.383 2240 ---- ---- 3.356A 3.356A 3.316 -.114 3.430 2245 ---- ---- 3.403A 3.403A 3.363 -.114 3.477 2250 ---- 3.578B 3.344A 3.344A 3.410 -.115 3.525 1 133 2255 ---- ---- 3.475A 3.475A 3.457 -.115 3.572 3 2260 ---- ---- 3.544A 3.544A 3.504 -.115 3.619 2265 ---- ---- 3.569A 3.569A 3.552 -.115 3.667 3 2270 ---- ---- 3.617A 3.617A 3.599 -.116 3.715 2 2275 ---- 3.820B 3.580A 3.580A 3.647 -.115 3.762 3 59 2280 ---- ---- 3.733A 3.733A 3.694 -.116 3.810 2285 ---- ---- 3.781A 3.781A 3.742 -.116 3.858 2290 ---- ---- 3.828A 3.828A 3.790 -.116 3.906 2295 ---- ---- 3.855A 3.855A 3.838 -.116 3.954 3 2300 ---- 4.061B 3.816A 3.816A 3.886 -.116 1 4.002 2 45 2305 ---- ---- 3.963A 3.963A 3.934 -.116 4.050 2310 ---- ---- 4.011A 4.011A 3.982 -.116 4.098 2325 4.185 4.304B 4.056A 4.065A 4.126 -.117 4 4.243 4 12 2350 ---- 4.545B 4.296A 4.296A 4.368 -.118 4.486 3 54 2375 ---- 4.754B 4.540A 4.540A 4.612 -.118 4.730 3 34 2400 ---- 4.977B 4.784A 4.784A 4.856 -.119 4.975 2 215 2425 ---- 5.225B 5.109A 5.109A 5.101 -.119 5.220 17 2450 ---- 5.472B 5.353A 5.353A 5.347 -.119 1 5.466 24 2475 ---- 5.720B 5.598A 5.598A 5.593 -.120 5.713 15 2500 ---- 5.967B 5.873A 5.873A 5.840 -.120 10 5.960 473 2525 ---- 6.210B 6.090A 6.090A 6.087 -.121 6.208 29 2550 ---- 6.459B 6.335A 6.335A 6.335 -.121 6.456 19 2575 ---- 6.708B 6.580A 6.580A 6.582 -.122 6.704 8 2600 ---- ---- 6.824A 6.824A 6.831 -.121 6.952 21 2625 ---- ---- 7.070A 7.070A 7.079 -.121 7.200 15 2650 ---- ---- ---- ---- 7.327 -.122 7.449 13 2675 ---- ---- ---- ---- 7.576 -.122 7.698 14 2700 ---- ---- ---- ---- 7.824 -.123 7.947 11 2725 ---- ---- ---- ---- 8.073 -.123 8.196 17 2750 ---- ---- ---- ---- 8.322 -.123 8.445 17 2775 ---- ---- ---- ---- 8.571 -.123 8.694 2 2800 ---- ---- ---- ---- 8.820 -.123 8.943 31 2825 ---- ---- ---- ---- 9.069 -.123 9.192 10 2850 ---- ---- ---- ---- 9.318 -.123 9.441 8 2875 ---- ---- ---- ---- 9.567 -.123 9.690 4 2900 ---- ---- ---- ---- 9.817 -.123 9.940 12 2925 ---- ---- ---- ---- 10.066 -.123 10.189 2 2950 ---- ---- ---- ---- 10.315 -.123 10.438 1 2975 ---- ---- 10.645A 10.645A 10.565 -.123 10.688 3000 ---- ---- ---- ---- 10.814 -.123 10.937 46 3025 ---- ---- 11.137A 11.137A 11.064 -.123 11.187 3050 ---- ---- 11.364A 11.364A 11.313 -.123 11.436 3075 ---- ---- 11.637A 11.637A 11.563 -.123 11.686 3100 ---- ---- ---- ---- 11.813 -.123 11.936 2 3125 ---- ---- 12.137A 12.137A 12.062 -.123 12.185 3150 ---- ---- 12.364A 12.364A 12.312 -.123 12.435 3175 ---- ---- 12.621A 12.621A 12.562 -.123 12.685 3200 ---- ---- 12.864A 12.864A 12.812 -.123 12.935 3225 ---- ---- 13.137A 13.137A 13.061 -.123 13.184 3250 ---- ---- 13.365A 13.365A 13.311 -.123 13.434 3275 ---- ---- ---- ---- 13.561 -.123 13.684 15 3300 ---- ---- 13.864A 13.864A 13.811 -.123 13.934 3325 ---- ---- 14.137A 14.137A 14.061 -.123 14.184 3350 ---- ---- 14.364A 14.364A 14.311 -.123 14.434 3375 ---- ---- 14.645A 14.645A 14.561 -.123 14.684 3400 ---- ---- 14.864A 14.864A 14.811 -.123 14.934 3425 ---- ---- 15.128A 15.128A 15.061 -.123 15.184 3450 ---- ---- 15.365A 15.365A 15.311 -.123 15.434 3475 ---- ---- 15.645A 15.645A 15.561 -.123 15.684 3500 ---- ---- 15.864A 15.864A 15.811 -.123 15.934 3525 ---- ---- 16.137A 16.137A 16.061 -.123 16.184 3550 ---- ---- 16.363A 16.363A 16.311 -.123 16.434 3575 ---- ---- 16.645A 16.645A 16.561 -.123 16.684 3600 ---- ---- 16.864A 16.864A 16.811 -.123 16.934 3625 ---- ---- 17.137A 17.137A 17.061 -.123 17.184 3650 ---- ---- 17.378A 17.378A 17.311 -.123 17.434 3675 ---- ---- 17.646A 17.646A 17.561 -.123 17.684 3700 ---- ---- 17.877A 17.877A 17.811 -.123 17.934 3725 ---- ---- 18.122A 18.122A 18.061 -.123 18.184 3750 ---- ---- 18.377A 18.377A 18.311 -.123 18.434 3775 ---- ---- 18.646A 18.646A 18.561 -.123 18.684 3800 ---- ---- 18.877A 18.877A 18.811 -.123 18.934 3825 ---- ---- 19.146A 19.146A 19.061 -.123 19.184 3850 ---- ---- 19.377A 19.377A 19.311 -.123 19.434 3875 ---- ---- 19.637A 19.637A 19.561 -.123 19.684 3900 ---- ---- 19.877A 19.877A 19.811 -.123 19.934 3925 ---- ---- 20.138A 20.138A 20.061 -.123 20.184 3950 ---- ---- 20.378A 20.378A 20.311 -.123 20.434 3975 ---- ---- 20.637A 20.637A 20.561 -.123 20.684 4000 ---- ---- 20.877A 20.877A 20.811 -.123 20.934 4025 ---- ---- 21.146A 21.146A 21.061 -.123 21.184 4050 ---- ---- 21.365A 21.365A 21.311 -.123 21.434 4100 ---- ---- 21.865A 21.865A 21.811 -.123 21.934 4200 ---- ---- 22.865A 22.865A 22.811 -.123 22.934 4300 ---- ---- 23.866A 23.866A 23.811 -.123 23.934 4400 ---- ---- 24.866A 24.866A 24.811 -.123 24.934 4500 ---- ---- 25.878A 25.878A 25.811 -.123 25.934 4600 ---- ---- 26.878A 26.878A 26.811 -.123 26.934 5000 ---- ---- 30.865A 30.865A 30.811 -.123 30.934 6000 ---- ---- 40.865A 40.865A 40.811 -.123 40.934 7000 ---- ---- 50.867A 50.867A 50.811 -.123 50.934 725 ---- ---- ---- ---- .001 UNCH .001 7 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- 60.868A 60.868A 60.811 -.123 60.934 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 20 875 ---- ---- ---- ---- .001 UNCH .001 3 900 ---- ---- ---- ---- .001 UNCH .001 12 925 ---- ---- ---- ---- .001 UNCH .001 12 950 ---- ---- ---- ---- .001 UNCH .001 1 975 ---- ---- ---- ---- .001 UNCH .001 4 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .003 -.001 .004 4 10000 ---- ---- ---- ---- 80.638 -.128 80.766 1025 ---- ---- ---- ---- .004 -.001 .005 1050 ---- ---- ---- ---- .005 -.001 .006 18 1075 ---- ---- ---- ---- .006 -.001 .007 1100 ---- ---- ---- ---- .007 -.001 .008 1 1125 ---- ---- ---- ---- .008 -.002 .010 9 1150 ---- ---- ---- ---- .009 -.002 .011 9 1175 ---- ---- ---- ---- .011 -.002 .013 1200 ---- ---- ---- ---- .013 -.002 .015 3 6 1225 ---- ---- ---- ---- .015 -.002 .017 1250 ---- ---- ---- ---- .018 -.002 .020 1275 ---- ---- ---- ---- .021 -.002 .023 1300 ---- ---- ---- ---- .024 -.003 .027 40 1325 ---- ---- ---- ---- .028 -.003 .031 3 1350 .030 .030 .030 .030 .033 -.002 2 .035 4 7 1375 ---- ---- ---- ---- .038 -.003 .041 3 1400 ---- ---- ---- ---- .045 -.002 .047 38 1425 ---- ---- ---- ---- .052 -.003 .055 8 14 1450 ---- ---- .063A .060A .061 -.003 1 .064 2 1475 ---- ---- .072A .072A .071 -.004 1 .075 1 24 1500 .079 .079 .079 .079 .083 -.005 3 .088 34 1525 ---- ---- .096A .096A .097 -.006 .103 13 1550 ---- ---- .111A .111A .113 -.008 4 .121 13 1575 ---- ---- .130A .130A .133 -.009 .142 5 1600 .151 .165 .149 .149 .155 -.012 20 .167 2 527 1625 ---- ---- .178A .178A .182 -.014 .196 1 16 1630 ---- ---- .184A .184A .188 -.014 .202 1 1635 ---- ---- .189A .189A .194 -.015 .209 1640 ---- ---- .195A .195A .200 -.016 .216 1645 ---- ---- .201A .201A .207 -.016 .223 1650 ---- ---- .207A .207A .213 -.017 .230 1 5 1655 ---- ---- .213A .213A .220 -.018 .238 1660 ---- ---- .219A .219A .227 -.019 .246 1 1665 ---- ---- .226A .226A .234 -.020 .254 1670 ---- ---- .233A .233A .242 -.020 .262 1675 ---- ---- .239A .239A .250 -.020 .270 50 31 1680 ---- ---- .247A .247A .258 -.021 .279 2 1685 ---- ---- .254A .254A .266 -.022 .288 1690 ---- ---- .262A .262A .274 -.023 .297 1 1695 ---- ---- .265A .265A .283 -.023 .306 1 9 1700 ---- ---- .270A .270A .292 -.024 .316 46 1705 ---- ---- .272A .272A .301 -.025 .326 1710 ---- ---- .273A .273A .311 -.025 .336 1715 ---- ---- .281A .281A .320 -.026 .346 1 10 1720 ---- ---- .289A .289A .330 -.027 .357 1725 ---- ---- .298A .298A .341 -.027 .368 14 1730 ---- ---- .306A .306A .351 -.028 .379 1735 ---- ---- .315A .315A .362 -.029 .391 12 1740 ---- ---- .325A .325A .374 -.029 1 .403 1745 ---- ---- .334A .334A .385 -.030 .415 1750 ---- ---- .344A .344A .397 -.031 10 .428 1 53 1755 ---- ---- .354A .354A .409 -.032 .441 1760 ---- ---- .364A .364A .422 -.032 .454 1765 ---- ---- .375A .375A .435 -.032 .467 1770 ---- .482B .386A .386A .448 -.033 .481 2 4 1775 ---- ---- .397A .397A .461 -.035 .496 1 37 1780 ---- .512B .410A .410A .475 -.035 .510 24 1785 ---- .527B .422A .422A .490 -.035 .525 1790 ---- .543B .433A .433A .504 -.037 .541 1795 ---- .560B .446A .446A .520 -.037 .557 5 1800 ---- .575B .459A .459A .535 -.038 .573 138 1805 ---- .593B .472A .472A .551 -.039 .590 1810 ---- .610B .486A .486A .567 -.040 .607 1815 ---- .629B .500A .500A .584 -.041 .625 1820 ---- .646B .514A .514A .601 -.042 .643 1825 ---- .665B .528A .528A .618 -.043 .661 3 1830 ---- .686B .543A .543A .636 -.044 .680 1835 ---- .706B .559A .559A .655 -.044 .699 1840 ---- .726B .574A .574A .673 -.046 .719 1845 ---- .747B .590A .590A .693 -.046 .739 1850 ---- .768B .607A .607A .712 -.048 .760 1 133 1855 ---- .790B .623A .623A .732 -.049 .781 3 19 1860 ---- .812B .641A .641A .753 -.050 .803 1 1865 ---- .834B .658A .658A .774 -.051 .825 1 1870 ---- .857B .676A .676A .795 -.052 .847 2 1875 .795 .880B .694A .798B .816 -.054 1 .870 1 1880 ---- .904B .714A .714A .839 -.054 .893 24 1885 ---- .928B .731A .731A .861 -.056 .917 1890 ---- .954B .751A .751A .884 -.057 .941 2 1895 ---- .978B .770A .770A .907 -.059 .966 1900 .910 1.003B .790A .913B .931 -.060 1 .991 1 22 1905 ---- 1.029B .812A .812A .955 -.061 1.016 1910 ---- 1.056B .833A .833A .980 -.062 1.042 1915 ---- 1.082B .853A .853A 1.005 -.064 1.069 13 1920 ---- 1.110B .875A .875A 1.030 -.065 1.095 1925 ---- 1.137B .897A .897A 1.056 -.066 1.122 39 1930 ---- 1.165B .919A .919A 1.082 -.068 1.150 1935 ---- 1.194B .943A .943A 1.109 -.069 1.178 1940 ---- 1.224B .969A .969A 1.136 -.070 1.206 1945 ---- 1.251B 1.138A 1.138A 1.163 -.072 1.235 14 1950 1.199 1.282B 1.165A 1.165A 1.191 -.073 1 1.264 1 104 1955 ---- 1.312B 1.193A 1.193A 1.219 -.074 1.293 5 1960 ---- 1.341B 1.221A 1.221A 1.248 -.075 1.323 5 1965 ---- 1.374B 1.250A 1.250A 1.277 -.076 1.353 1970 ---- 1.404B 1.279A 1.279A 1.306 -.078 1.384 1975 ---- 1.435B 1.309A 1.309A 1.336 -.079 1.415 1 1980 ---- 1.466B 1.339A 1.339A 1.366 -.080 1.446 1985 ---- 1.500B 1.369A 1.369A 1.397 -.081 1.478 1990 ---- 1.531B 1.399A 1.399A 1.428 -.082 1.510 1995 ---- 1.566B 1.430A 1.430A 1.459 -.083 1.542 2000 ---- 1.597B 1.462A 1.462A 1.491 -.084 1.575 13 2005 ---- 1.632B 1.493A 1.493A 1.523 -.085 1.608 2010 ---- 1.665B 1.526A 1.526A 1.555 -.086 1.641 2015 ---- 1.698B 1.558A 1.558A 1.588 -.087 1.675 5 2020 ---- 1.730B 1.591A 1.591A 1.621 -.088 1.709 2025 ---- 1.770B 1.624A 1.624A 1.655 -.088 1.743 13 2030 ---- 1.800B 1.656A 1.656A 1.689 -.089 1.778 2035 ---- 1.836B 1.691A 1.691A 1.723 -.090 1.813 9 2040 ---- 1.872B 1.725A 1.725A 1.758 -.090 1.848 2045 ---- 1.908B 1.764A 1.764A 1.793 -.091 1.884 10 2050 ---- 1.948B 1.793A 1.793A 1.828 -.092 1.920 4 50 2055 ---- 1.981B 1.834A 1.834A 1.863 -.093 1.956 2060 ---- 2.018B 1.869A 1.869A 1.899 -.093 1.992 2065 ---- 2.056B 1.905A 1.905A 1.935 -.094 2.029 2070 ---- 2.093B 1.940A 1.940A 1.972 -.094 2.066 30 2075 ---- 2.133B 1.973A 1.973A 2.008 -.096 2.104 4 2080 ---- 2.169B 2.013A 2.013A 2.045 -.096 2.141 2085 ---- 2.208B 2.050A 2.050A 2.082 -.097 2.179 2090 ---- 2.246B 2.086A 2.086A 2.120 -.097 2.217 11 2095 ---- 2.285B 2.124A 2.124A 2.158 -.098 2.256 2100 ---- 2.326B 2.157A 2.157A 2.196 -.098 2.294 2 2105 ---- 2.364B 2.199A 2.199A 2.234 -.099 2.333 89 2110 ---- 2.403B 2.237A 2.237A 2.272 -.101 2.373 2115 ---- 2.443B 2.275A 2.275A 2.311 -.101 2.412 2120 ---- 2.483B 2.314A 2.314A 2.350 -.102 2.452 2125 ---- 2.526B 2.349A 2.349A 2.389 -.103 2.492 1 2130 ---- 2.563B 2.392A 2.392A 2.428 -.104 2.532 2135 ---- 2.604B 2.431A 2.431A 2.468 -.104 2.572 2140 ---- 2.645B 2.470A 2.470A 2.508 -.104 2.612 7 2145 ---- 2.686B 2.510A 2.677B 2.548 -.105 2.653 2150 ---- 2.730B 2.547A 2.547A 2.588 -.106 2.694 1 2155 ---- 2.769B 2.590A 2.744B 2.629 -.106 2.735 2160 ---- 2.810B 2.630A 2.810B 2.669 -.107 2.776 2165 ---- 2.852B 2.671A 2.671A 2.710 -.107 2.817 2170 ---- 2.894B 2.712A 2.883B 2.752 -.107 2.859 2 2175 ---- 2.936B 2.751A 2.751A 2.793 -.108 2.901 2 2180 ---- 2.978B 2.794A 2.978B 2.835 -.108 2.943 2185 ---- 3.021B 2.836A 2.836A 2.876 -.109 2.985 2190 ---- 3.063B 2.877A 3.063B 2.918 -.109 3.027 2195 ---- 3.106B 2.919A 3.097B 2.960 -.109 3.069 2200 ---- 3.150B 2.958A 2.958A 3.003 -.109 3.112 14 2205 ---- 3.192B 3.003A 3.192B 3.045 -.109 3.154 3 2210 ---- 3.236B 3.045A 3.235B 3.088 -.109 3.197 2 2215 ---- 3.279B 3.088A 3.276B 3.131 -.109 3.240 2220 ---- 3.323B 3.130A 3.323B 3.174 -.109 3.283 2225 ---- 3.366B 3.170A 3.170A 3.217 -.110 3.327 12 2230 ---- 3.410B 3.216A 3.399B 3.260 -.110 3.370 2235 ---- 3.454B 3.259A 3.259A 3.303 -.111 3.414 2240 ---- 3.498B 3.302A 3.487B 3.347 -.110 3.457 2245 ---- 3.542B 3.346A 3.542B 3.390 -.111 3.501 2250 ---- 3.587B 3.386A 3.386A 3.434 -.111 3.545 3 2255 ---- 3.631B 3.433A 3.631B 3.478 -.111 3.589 2260 ---- 3.676B 3.477A 3.676B 3.522 -.112 3.634 2265 ---- 3.721B 3.521A 3.721B 3.566 -.112 3.678 2270 ---- 3.766B 3.565A 3.766B 3.610 -.113 3.723 2275 ---- 3.813B 3.605A 3.605A 3.655 -.112 3.767 1 2280 ---- 3.856B 3.653A 3.856B 3.699 -.113 3.812 2 2285 ---- 3.901B 3.697A 3.901B 3.744 -.113 3.857 2290 ---- 3.946B 3.742A 3.946B 3.788 -.114 3.902 2295 ---- 3.992B 3.787A 3.992B 3.833 -.114 3.947 1 2300 ---- 4.037B 3.827A 3.827A 3.878 -.114 3.992 6 2305 ---- 4.083B 3.876A 4.083B 3.923 -.114 4.037 2 2310 ---- 4.129B 3.921A 4.129B 3.968 -.115 4.083 2315 ---- 4.175B 3.966A 4.174B 4.013 -.115 4.128 2320 ---- 4.221B 4.012A 4.220B 4.059 -.115 4.174 2325 ---- 4.267B 4.052A 4.052A 4.104 -.116 4.220 1 2350 ---- 4.498B 4.280A 4.280A 4.333 -.117 4.450 3 2375 ---- 4.731B 4.510A 4.510A 4.563 -.119 4.682 7 2400 ---- 4.966B 4.740A 4.740A 4.796 -.119 4.915 23 2425 ---- 5.201B 4.975A 4.975A 5.030 -.121 5.151 12 2450 ---- 5.440B 5.210A 5.210A 5.266 -.122 5.388 1 4 2475 ---- 5.680B 5.445A 5.445A 5.503 -.123 5.626 5 2500 ---- 5.920B 5.685A 5.685A 5.742 -.123 5.865 5 2525 ---- 6.161B 5.925A 5.925A 5.982 -.124 6.106 9 2550 ---- 6.401B 6.165A 6.165A 6.223 -.124 6.347 1 2575 ---- 6.646B 6.405A 6.405A 6.464 -.126 6.590 1 2600 ---- 6.891B 6.649A 6.649A 6.707 -.126 6.833 2625 ---- 7.136B 6.890A 6.890A 6.950 -.126 7.076 2 2 2650 ---- 7.380B 7.135A 7.135A 7.195 -.126 7.321 2675 ---- ---- 7.380A 7.380A 7.439 -.127 7.566 2 2700 ---- ---- 7.624A 7.624A 7.685 -.126 7.811 1 2725 ---- ---- 7.949A 7.949A 7.930 -.127 8.057 2750 ---- ---- 8.195A 8.195A 8.176 -.128 8.304 1 2775 ---- ---- 8.441A 8.441A 8.423 -.127 8.550 1 2800 ---- ---- 8.687A 8.687A 8.670 -.127 8.797 1 2825 ---- ---- 8.934A 8.934A 8.917 -.127 9.044 2850 ---- ---- 9.182A 9.182A 9.164 -.128 9.292 2875 ---- ---- 9.429A 9.429A 9.412 -.127 9.539 1 2900 ---- ---- 9.677A 9.677A 9.659 -.128 9.787 3 2925 ---- ---- 9.925A 9.925A 9.907 -.128 10.035 1 2950 ---- ---- 10.173A 10.173A 10.156 -.127 10.283 2975 ---- ---- 10.421A 10.421A 10.404 -.127 10.531 1 3000 ---- ---- 10.669A 10.669A 10.652 -.128 10.780 3025 ---- ---- 10.917A 10.917A 10.901 -.127 11.028 1 3050 ---- ---- 11.166A 11.166A 11.149 -.128 11.277 3075 ---- ---- ---- ---- 11.398 -.128 11.526 3100 ---- ---- ---- ---- 11.647 -.127 11.774 1 3125 ---- ---- ---- ---- 11.896 -.127 12.023 3150 ---- ---- ---- ---- 12.145 -.127 12.272 3250 ---- ---- ---- ---- 13.142 -.127 13.269 3300 ---- ---- ---- ---- 13.641 -.127 13.768 3400 ---- ---- ---- ---- 14.639 -.128 14.767 3500 ---- ---- ---- ---- 15.638 -.128 15.766 3600 ---- ---- ---- ---- 16.638 -.128 16.766 3700 ---- ---- ---- ---- 17.638 -.128 17.766 3800 ---- ---- ---- ---- 18.638 -.128 18.766 3900 ---- ---- ---- ---- 19.638 -.128 19.766 4000 ---- ---- ---- ---- 20.638 -.128 20.766 4200 ---- ---- ---- ---- 22.638 -.128 22.766 4500 ---- ---- ---- ---- 25.638 -.128 25.766 5000 ---- ---- ---- ---- 30.638 -.128 30.766 6000 ---- ---- ---- ---- 40.638 -.128 40.766 7000 ---- ---- ---- ---- 50.638 -.128 50.766 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 -.001 .002 900 ---- ---- ---- ---- .001 -.001 .002 2 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .002 -.001 .003 975 ---- ---- ---- ---- .003 -.001 .004 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .011 -.001 .012 1025 ---- ---- ---- ---- .013 -.001 .014 1050 ---- ---- ---- ---- .014 -.002 .016 1075 ---- ---- ---- ---- .017 -.001 .018 1100 ---- ---- ---- ---- .019 -.002 .021 1125 ---- ---- ---- ---- .022 -.002 .024 1150 ---- ---- ---- ---- .025 -.002 .027 1175 ---- ---- ---- ---- .028 -.003 .031 1200 ---- ---- ---- ---- .032 -.002 .034 3 1225 ---- ---- ---- ---- .036 -.003 .039 1 1250 ---- ---- ---- ---- .040 -.004 .044 3 1275 ---- ---- ---- ---- .046 -.003 .049 2 1300 ---- ---- ---- ---- .052 -.003 .055 6 9 1325 ---- ---- ---- ---- .058 -.004 .062 2 1350 ---- ---- ---- ---- .066 -.004 .070 14 1375 ---- ---- .079A .079A .075 -.005 .080 2 1400 ---- ---- .089A .089A .086 -.005 .091 3 5 1425 ---- ---- .101A .101A .099 -.005 .104 3 11 1450 ---- ---- .115A .115A .113 -.007 .120 5 1475 ---- ---- .130A .130A .130 -.008 .138 1500 ---- ---- .149A .149A .150 -.008 .158 2 5 1525 ---- ---- .170A .170A .172 -.010 .182 1 1 1550 ---- ---- .195A .195A .198 -.012 .210 1 123 1575 ---- ---- .224A .224A .227 -.014 .241 2 1600 ---- ---- .256A .256A .260 -.016 .276 185 1625 ---- ---- .290A .290A .298 -.018 .316 8 1650 ---- ---- .320A .320A .340 -.021 22 .361 18 95 1675 ---- ---- .347A .347A .388 -.024 .412 1700 .465 .466B .393A .435A .442 -.027 1 .469 36 1725 ---- ---- .446A .446A .503 -.031 .534 29 1750 ---- ---- .504A .504A .572 -.034 .606 52 1775 ---- .688B .570A .570A .648 -.038 .686 3 1800 ---- .780B .643A .643A .733 -.041 22 .774 19 262 1825 ---- .880B .724A .724A .826 -.046 .872 1 41 1850 ---- .989B .813A .813A .928 -.050 .978 31 1875 ---- 1.106B .909A .909A 1.039 -.054 1.093 10 1900 ---- 1.233B 1.013A 1.013A 1.159 -.059 1.218 18 1925 ---- 1.368B 1.126A 1.126A 1.288 -.063 1.351 1 1950 ---- 1.510B 1.398A 1.398A 1.425 -.069 1.494 25 1975 1.430 1.662B 1.430 1.662B 1.570 -.074 1 1.644 12 2000 ---- 1.822B 1.694A 1.694A 1.724 -.079 1.803 34 2025 ---- 1.989B 1.853A 1.853A 1.884 -.084 1.968 2 2050 ---- 2.164B 2.020A 2.020A 2.053 -.088 2.141 8 2075 ---- 2.344B 2.193A 2.193A 2.227 -.093 2.320 3 2100 ---- 2.530B 2.373A 2.373A 2.408 -.096 2.504 2125 ---- 2.722B 2.559A 2.559A 2.595 -.099 2.694 14 2150 ---- 2.918B 2.750A 2.750A 2.787 -.102 2.889 3 2175 ---- 3.121B 2.946A 2.946A 2.984 -.105 3.089 1 2200 ---- 3.325B 3.146A 3.146A 3.185 -.107 3.292 2 2225 ---- 3.536B 3.351A 3.351A 3.391 -.109 3.500 2 2250 ---- 3.747B 3.559A 3.559A 3.601 -.110 3.711 4 2275 ---- 3.963B 3.771A 3.771A 3.813 -.112 3.925 1 2300 ---- 4.183B 3.987A 3.987A 4.030 -.112 4.142 6 2325 ---- 4.407B 4.205A 4.205A 4.249 -.113 4.362 2350 ---- 4.628B 4.425A 4.425A 4.470 -.115 4.585 2375 ---- 4.855B 4.649A 4.649A 4.694 -.115 4.809 2 2400 ---- 5.085B 4.872A 4.872A 4.920 -.116 5.036 1 2425 ---- 5.312B 5.100A 5.100A 5.148 -.117 5.265 2450 ---- 5.543B 5.329A 5.329A 5.378 -.117 5.495 2475 ---- 5.778B 5.559A 5.559A 5.609 -.118 5.727 2500 ---- 6.010B 5.791A 5.791A 5.842 -.118 5.960 2 2525 ---- 6.246B 6.024A 6.024A 6.076 -.119 6.195 2 2550 ---- 6.481B 6.258A 6.258A 6.311 -.120 6.431 2575 ---- 6.720B 6.494A 6.494A 6.548 -.120 6.668 2600 ---- 6.956B 6.730A 6.730A 6.785 -.121 6.906 2625 ---- 7.196B 6.969A 6.969A 7.023 -.122 7.145 2650 ---- 7.436B 7.205A 7.205A 7.262 -.122 7.384 2675 ---- 7.680B 7.446A 7.446A 7.502 -.123 7.625 2700 ---- 7.921B 7.685A 7.685A 7.742 -.124 7.866 2725 ---- 8.162B 7.925A 7.925A 7.984 -.124 8.108 2750 ---- 8.406B 8.169A 8.169A 8.226 -.125 8.351 2775 ---- 8.651B 8.410A 8.410A 8.468 -.126 8.594 2800 ---- 8.895B 8.654A 8.654A 8.712 -.125 8.837 2825 ---- 9.140B 8.898A 8.898A 8.955 -.127 9.082 2850 ---- 9.382B 9.140A 9.140A 9.199 -.127 9.326 1 2875 ---- 9.601B 9.385A 9.385A 9.444 -.127 9.571 2900 ---- ---- 9.631A 9.631A 9.689 -.127 9.816 2925 ---- ---- 9.875A 9.875A 9.934 -.128 10.062 1 2950 ---- ---- 10.215A 10.215A 10.180 -.128 10.308 2975 ---- ---- 10.461A 10.461A 10.426 -.128 10.554 3000 ---- ---- 10.708A 10.708A 10.673 -.128 10.801 3025 ---- ---- 10.954A 10.954A 10.919 -.128 11.047 3050 ---- ---- 11.201A 11.201A 11.166 -.128 11.294 3075 ---- ---- 11.448A 11.448A 11.413 -.129 11.542 3100 ---- ---- 11.695A 11.695A 11.661 -.128 11.789 3125 ---- ---- 11.942A 11.942A 11.908 -.129 12.037 4 3200 ---- ---- 12.684A 12.684A 12.652 -.129 12.781 2 3400 ---- ---- ---- ---- 14.642 -.128 14.770 2 3500 ---- ---- ---- ---- 15.640 -.128 15.768 3600 ---- ---- ---- ---- 16.638 -.128 16.766 3800 ---- ---- ---- ---- 18.638 -.128 18.766 4000 ---- ---- ---- ---- 20.638 -.128 20.766 4500 ---- ---- ---- ---- 25.638 -.128 25.766 5000 ---- ---- ---- ---- 30.638 -.128 30.766 5500 ---- ---- ---- ---- 35.638 -.128 35.766 6000 ---- ---- ---- ---- 40.638 -.128 40.766 6500 ---- ---- ---- ---- 45.638 -.128 45.766 7000 ---- ---- ---- ---- 50.638 -.128 50.766 775 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- ---- ---- .003 UNCH .003 825 ---- ---- ---- ---- .003 UNCH .003 850 ---- ---- ---- ---- .004 UNCH .004 875 ---- ---- ---- ---- .005 UNCH .005 900 ---- ---- ---- ---- .006 UNCH .006 925 ---- ---- ---- ---- .007 UNCH .007 950 ---- ---- ---- ---- .008 -.001 .009 975 ---- ---- ---- ---- .009 -.001 .010 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .019 -.002 .021 10000 ---- ---- ---- ---- 80.638 -.128 80.766 1025 ---- ---- ---- ---- .022 -.002 .024 1050 ---- ---- ---- ---- .025 -.002 .027 1075 ---- ---- ---- ---- .028 -.003 .031 1100 ---- ---- ---- ---- .032 -.002 .034 11 1125 ---- ---- ---- ---- .036 -.002 .038 1150 ---- ---- ---- ---- .040 -.003 .043 1 1175 ---- ---- ---- ---- .045 -.003 .048 5 1200 ---- ---- ---- ---- .050 -.004 .054 19 1225 ---- ---- ---- ---- .056 -.004 .060 230 1250 ---- ---- ---- ---- .063 -.004 .067 11 1275 ---- ---- ---- ---- .071 -.004 .075 1300 ---- ---- ---- ---- .080 -.004 .084 245 1325 ---- ---- ---- ---- .090 -.005 .095 2 1350 ---- ---- .106A .106A .102 -.005 .107 6 1375 ---- ---- .119A .119A .115 -.006 .121 5 1400 ---- ---- .134A .134A .130 -.008 .138 100 1425 ---- ---- .150A .150A .148 -.008 .156 3 1450 ---- ---- .170A .170A .168 -.009 .177 91 1475 ---- ---- .192A .192A .191 -.010 .201 4 1500 ---- ---- .217A .217A .216 -.012 .228 2 308 1525 ---- ---- .245A .245A .245 -.014 .259 5 1550 ---- ---- .275A .275A .278 -.016 .294 262 1575 ---- ---- .309A .309A .315 -.017 .332 2 21 1600 ---- ---- .347A .347A .356 -.020 .376 46 1625 ---- ---- .385A .385A .401 -.023 .424 73 1650 ---- ---- .418A .418A .453 -.025 .478 159 1675 ---- ---- .468A .468A .509 -.029 .538 15 1700 ---- ---- .523A .523A .573 -.031 .604 175 1725 ---- ---- .585A .585A .643 -.035 .678 7 1750 ---- ---- .654A .654A .720 -.038 .758 50 72 1775 ---- .849B .728A .728A .805 -.042 .847 3 1800 ---- .947B .809A .809A .898 -.045 .943 1 361 1825 ---- 1.053B .898A .898A .999 -.049 1.048 32 1850 ---- 1.167B .995A .995A 1.107 -.054 1.161 24 1875 ---- 1.291B 1.096A 1.096A 1.224 -.057 1.281 75 1900 ---- 1.420B 1.209A 1.209A 1.348 -.062 1.410 5 55 1925 ---- 1.558B 1.325A 1.325A 1.480 -.066 1.546 43 1950 ---- 1.701B 1.595A 1.595A 1.619 -.070 1.689 120 1975 ---- 1.855B 1.740A 1.740A 1.765 -.075 1.840 30 2000 ---- 2.013B 1.892A 1.892A 1.918 -.079 1.997 194 2025 ---- 2.179B 2.050A 2.050A 2.078 -.083 2.161 3 2050 ---- 2.352B 2.215A 2.215A 2.244 -.087 2.331 9 2075 ---- 2.529B 2.386A 2.386A 2.416 -.091 2.507 6 2100 ---- 2.711B 2.562A 2.562A 2.594 -.095 2.689 112 2125 ---- 2.898B 2.744A 2.744A 2.778 -.098 2.876 10 2150 ---- 3.091B 2.931A 2.931A 2.966 -.101 3.067 152 2175 ---- 3.288B 3.123A 3.123A 3.160 -.103 3.263 1 2200 ---- 3.489B 3.321A 3.321A 3.357 -.105 3.462 80 2225 ---- 3.694B 3.521A 3.521A 3.559 -.107 3.666 3 2250 ---- 3.902B 3.725A 3.725A 3.764 -.108 3.872 2 2275 ---- 4.113B 3.931A 3.931A 3.972 -.110 4.082 2 2300 ---- 4.327B 4.143A 4.143A 4.184 -.111 4.295 54 2325 ---- 4.544B 4.355A 4.355A 4.398 -.112 4.510 2 2350 ---- 4.765B 4.571A 4.571A 4.614 -.114 4.728 12 2375 ---- 4.986B 4.790A 4.790A 4.833 -.115 4.948 1 2400 ---- 5.209B 5.010A 5.010A 5.054 -.116 5.170 10 2425 ---- 5.433B 5.233A 5.233A 5.278 -.116 5.394 4 2450 ---- 5.661B 5.459A 5.459A 5.503 -.116 5.619 2 2475 ---- 5.889B 5.685A 5.685A 5.729 -.118 5.847 2 2500 ---- 6.120B 5.913A 5.913A 5.957 -.118 6.075 5 2525 ---- 6.351B 6.141A 6.141A 6.187 -.119 6.306 2550 ---- 6.585B 6.371A 6.371A 6.418 -.119 6.537 1 2575 ---- 6.818B 6.603A 6.603A 6.650 -.119 6.769 2600 ---- 7.052B 6.834A 6.834A 6.883 -.120 7.003 4 2625 ---- 7.285B 7.068A 7.068A 7.117 -.120 7.237 2650 ---- 7.519B 7.302A 7.302A 7.352 -.120 7.472 5 2675 ---- 7.758B 7.536A 7.536A 7.588 -.121 7.709 2700 ---- 7.994B 7.773A 7.773A 7.824 -.122 7.946 1 20 2725 ---- 8.233B 8.010A 8.010A 8.062 -.121 8.183 1 1 2750 ---- 8.473B 8.248A 8.248A 8.300 -.122 8.422 2 2775 ---- 8.713B 8.484A 8.484A 8.539 -.122 8.661 2800 ---- 8.953B 8.725A 8.725A 8.778 -.123 8.901 2 2825 ---- 9.192B 8.964A 8.964A 9.018 -.123 9.141 4 2850 ---- 9.436B 9.204A 9.204A 9.259 -.123 9.382 2 2875 ---- 9.676B 9.444A 9.444A 9.500 -.124 9.624 9 2900 ---- 9.921B 9.687A 9.687A 9.742 -.124 9.866 1 2925 ---- 10.165B 9.929A 9.929A 9.984 -.125 10.109 2 2950 ---- 10.406B 10.170A 10.170A 10.227 -.125 10.352 3 2975 ---- 10.651B 10.414A 10.414A 10.470 -.125 10.595 2 5 3000 ---- 10.896B 10.659A 10.659A 10.714 -.125 10.839 5 3025 ---- 11.141B 10.900A 10.900A 10.958 -.125 11.083 5 3050 ---- 11.386B 11.145A 11.145A 11.202 -.126 11.328 1 3075 ---- 11.631B 11.390A 11.390A 11.447 -.126 11.573 4 3100 ---- ---- 11.634A 11.634A 11.692 -.126 11.818 2 3125 ---- ---- 11.880A 11.880A 11.937 -.126 12.063 3 3150 ---- ---- 12.225A 12.225A 12.183 -.126 12.309 2 3175 ---- ---- 12.471A 12.471A 12.428 -.127 12.555 3200 ---- ---- 12.718A 12.718A 12.674 -.127 12.801 4 3225 ---- ---- 12.965A 12.965A 12.921 -.127 13.048 8 3250 ---- ---- 13.211A 13.211A 13.167 -.128 13.295 3 3275 ---- ---- 13.457A 13.457A 13.414 -.128 13.542 6 3300 ---- ---- 13.702A 13.702A 13.661 -.128 13.789 2 3325 ---- ---- 13.949A 13.949A 13.909 -.128 14.037 1 3350 ---- ---- 14.196A 14.196A 14.156 -.128 14.284 3375 ---- ---- 14.444A 14.444A 14.404 -.128 14.532 1 3400 ---- ---- 14.691A 14.691A 14.652 -.128 14.780 2 3425 ---- ---- 14.939A 14.939A 14.900 -.128 15.028 2 3450 ---- ---- 15.187A 15.187A 15.148 -.129 15.277 3 3475 ---- ---- 15.435A 15.435A 15.397 -.128 15.525 1 3500 ---- ---- 15.685A 15.685A 15.645 -.129 15.774 1 3525 ---- ---- 15.934A 15.934A 15.894 -.128 16.022 2 3550 ---- ---- 16.184A 16.184A 16.143 -.128 16.271 3 3575 ---- ---- 16.434A 16.434A 16.392 -.128 16.520 1 3600 ---- ---- 16.683A 16.683A 16.641 -.128 16.769 3625 ---- ---- 16.958A 16.958A 16.890 -.129 17.019 2 3650 ---- ---- ---- ---- 17.140 -.128 17.268 1 3675 ---- ---- ---- ---- 17.389 -.128 17.517 1 3700 ---- ---- ---- ---- 17.639 -.128 17.767 3725 ---- ---- ---- ---- 17.889 -.128 18.017 4000 ---- ---- ---- ---- 20.638 -.128 20.766 1 4500 ---- ---- ---- ---- 25.638 -.128 25.766 5000 ---- ---- ---- ---- 30.638 -.128 30.766 6000 ---- ---- ---- ---- 40.638 -.128 40.766 7500 ---- ---- ---- ---- 55.638 -.128 55.766 775 ---- ---- ---- ---- .005 -.001 .006 800 ---- ---- ---- ---- .006 -.001 .007 825 ---- ---- ---- ---- .007 -.001 .008 850 ---- ---- ---- ---- .008 -.001 .009 875 ---- ---- ---- ---- .009 -.002 .011 900 ---- ---- ---- ---- .011 -.001 .012 1 925 ---- ---- ---- ---- .013 -.001 .014 950 ---- ---- ---- ---- .015 -.001 .016 975 ---- ---- ---- ---- .017 -.002 .019 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .028 -.002 .030 1025 ---- ---- ---- ---- .032 -.002 .034 1050 ---- ---- ---- ---- .036 -.002 .038 1075 ---- ---- ---- ---- .041 -.002 .043 1100 ---- ---- ---- ---- .046 -.002 .048 1125 ---- ---- ---- ---- .051 -.003 .054 1150 ---- ---- ---- ---- .057 -.003 .060 1175 ---- ---- ---- ---- .064 -.003 .067 1200 ---- ---- ---- ---- .071 -.004 .075 1225 ---- ---- ---- ---- .080 -.004 .084 1250 ---- ---- ---- ---- .089 -.005 .094 1275 ---- ---- ---- ---- .100 -.005 .105 1300 ---- ---- ---- ---- .111 -.006 .117 1325 ---- ---- ---- ---- .125 -.006 .131 1350 ---- ---- .146A .146A .140 -.007 .147 1375 ---- ---- .163A .163A .157 -.008 .165 1400 ---- ---- .182A .182A .177 -.009 .186 1 1425 ---- ---- .204A .204A .199 -.010 .209 1450 ---- ---- .228A .228A .224 -.011 .235 1475 ---- ---- .256A .256A .252 -.013 .265 1500 ---- ---- .286A .286A .283 -.014 .297 4 1525 ---- ---- .319A .319A .318 -.016 .334 1550 ---- ---- .356A .356A .357 -.018 .375 1575 ---- ---- .396A .396A .400 -.020 .420 1600 ---- ---- .442A .442A .447 -.023 .470 1 1625 ---- ---- .491A .491A .499 -.026 .525 1650 ---- ---- .547A .547A .557 -.028 .585 1675 ---- ---- .607A .607A .620 -.031 .651 100 1700 ---- ---- .673A .673A .689 -.034 .723 3 1725 ---- ---- .746A .746A .765 -.037 .802 1750 ---- ---- .825A .825A .847 -.040 .887 1775 ---- .982B .908A .908A .936 -.044 .980 1800 ---- 1.083B 1.000A 1.000A 1.033 -.046 1.079 1825 ---- 1.191B 1.099A 1.099A 1.136 -.050 1.186 1850 ---- 1.307B 1.207A 1.207A 1.247 -.052 1.299 1875 ---- 1.429B 1.348A 1.348A 1.365 -.055 1.420 1900 ---- 1.560B 1.471A 1.471A 1.489 -.059 1.548 3 1925 ---- 1.696B 1.601A 1.601A 1.621 -.062 1.683 1950 ---- 1.838B 1.737A 1.737A 1.758 -.066 1.824 1975 ---- 1.980B 1.880A 1.880A 1.902 -.070 1.972 2000 ---- 2.134B 2.029A 2.029A 2.053 -.073 2.126 2025 ---- 2.296B 2.184A 2.184A 2.209 -.078 2.287 2050 ---- 2.463B 2.345A 2.345A 2.371 -.081 2.452 2075 ---- 2.637B 2.511A 2.511A 2.539 -.084 2.623 2100 ---- 2.813B 2.683A 2.683A 2.712 -.087 2.799 2125 ---- 2.997B 2.860A 2.860A 2.891 -.089 2.980 2150 ---- 3.181B 3.041A 3.041A 3.073 -.093 3.166 2175 ---- 3.372B 3.227A 3.227A 3.261 -.094 3.355 2200 ---- 3.568B 3.417A 3.417A 3.452 -.096 3.548 2225 ---- 3.765B 3.611A 3.611A 3.647 -.098 3.745 2250 ---- 3.969B 3.808A 3.808A 3.846 -.100 3.946 2275 ---- 4.173B 4.010A 4.010A 4.048 -.101 4.149 2300 ---- 4.383B 4.214A 4.214A 4.252 -.104 4.356 2325 ---- 4.591B 4.421A 4.421A 4.460 -.106 4.566 2350 ---- 4.806B 4.631A 4.631A 4.670 -.108 4.778 2375 ---- 5.022B 4.844A 4.844A 4.883 -.109 4.992 2400 ---- 5.239B 5.059A 5.059A 5.099 -.110 5.209 2425 ---- 5.459B 5.276A 5.276A 5.316 -.111 5.427 2450 ---- 5.680B 5.495A 5.495A 5.536 -.112 5.648 2475 ---- 5.904B 5.716A 5.716A 5.758 -.112 5.870 2500 ---- 6.129B 5.939A 5.939A 5.981 -.113 6.094 2525 ---- 6.355B 6.163A 6.163A 6.206 -.114 6.320 2550 ---- 6.584B 6.389A 6.389A 6.432 -.115 6.547 2575 ---- 6.811B 6.616A 6.616A 6.660 -.115 6.775 2600 ---- 7.042B 6.844A 6.844A 6.889 -.115 7.004 2625 ---- 7.273B 7.074A 7.074A 7.119 -.115 7.234 2650 ---- 7.505B 7.304A 7.304A 7.349 -.116 7.465 2675 ---- 7.738B 7.536A 7.536A 7.581 -.117 7.698 2700 ---- 7.971B 7.768A 7.768A 7.814 -.117 7.931 2725 ---- 8.208B 8.001A 8.001A 8.047 -.118 8.165 2750 ---- 8.442B 8.235A 8.235A 8.282 -.117 8.399 2775 ---- 8.680B 8.470A 8.470A 8.517 -.118 8.635 2800 ---- 8.915B 8.706A 8.706A 8.753 -.118 8.871 2825 ---- 9.152B 8.942A 8.942A 8.989 -.119 9.108 2850 ---- 9.392B 9.179A 9.179A 9.227 -.119 9.346 2875 ---- 9.632B 9.416A 9.416A 9.464 -.120 9.584 2900 ---- 9.868B 9.655A 9.655A 9.703 -.120 9.823 2925 ---- 10.112B 9.893A 9.893A 9.942 -.120 10.062 2950 ---- 10.352B 10.132A 10.132A 10.182 -.120 10.302 2975 ---- 10.592B 10.372A 10.372A 10.422 -.121 10.543 3000 ---- 10.832B 10.612A 10.612A 10.662 -.122 10.784 3025 ---- 11.073B 10.853A 10.853A 10.903 -.122 11.025 3050 ---- 11.315B 11.094A 11.094A 11.145 -.122 11.267 3075 ---- 11.558B 11.336A 11.336A 11.387 -.122 11.509 3100 ---- 11.802B 11.576A 11.576A 11.629 -.123 11.752 3125 ---- 12.047B 11.820A 11.820A 11.872 -.123 11.995 3500 ---- ---- ---- ---- 15.550 -.126 15.676 4000 ---- ---- ---- ---- 20.525 -.128 20.653 5000 ---- ---- ---- ---- 30.525 -.128 30.653 850 ---- ---- ---- ---- .012 -.001 .013 875 ---- ---- ---- ---- .014 -.001 .015 900 ---- ---- ---- ---- .016 -.001 .017 925 ---- ---- ---- ---- .019 -.001 .020 950 ---- ---- ---- ---- .022 -.001 .023 975 ---- ---- ---- ---- .025 -.001 .026 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .036 -.002 .038 10000 ---- ---- ---- ---- 80.525 -.128 80.653 1025 ---- ---- ---- ---- .041 -.003 .044 1050 ---- ---- ---- ---- .047 -.002 .049 1075 ---- ---- ---- ---- .053 -.003 .056 1100 ---- ---- ---- ---- .059 -.003 .062 1125 ---- ---- ---- ---- .067 -.003 .070 1150 ---- ---- ---- ---- .075 -.003 .078 1175 ---- ---- ---- ---- .083 -.005 .088 1200 ---- ---- ---- ---- .093 -.005 .098 1225 ---- ---- ---- ---- .104 -.005 .109 1250 ---- ---- ---- ---- .116 -.005 .121 1275 ---- ---- ---- ---- .129 -.006 .135 1300 ---- ---- .149A .149A .144 -.007 .151 100 1325 ---- ---- .166A .166A .160 -.008 .168 1 1350 ---- ---- .185A .185A .179 -.008 .187 1375 ---- ---- .206A .206A .199 -.010 .209 1 1400 ---- ---- .229A .229A .223 -.010 .233 1 1425 ---- ---- .254A .254A .248 -.012 .260 1450 ---- ---- .281A .281A .277 -.014 .291 1475 ---- ---- .312A .312A .310 -.014 .324 1500 ---- ---- .347A .347A .345 -.017 .362 1000 1525 ---- ---- .384A .384A .385 -.019 .404 6 1550 ---- ---- .426A .426A .429 -.021 .450 12 1575 ---- ---- .472A .472A .478 -.023 .501 17 1600 ---- ---- .522A .522A .531 -.026 .557 2000 1625 ---- ---- .578A .578A .590 -.028 .618 12 1650 ---- ---- .640A .640A .653 -.032 .685 16 1675 ---- ---- .707A .707A .723 -.034 .757 111 1700 ---- ---- .777A .777A .798 -.038 .836 1002 1725 ---- ---- .858A .858A .879 -.041 .920 25 1750 ---- ---- .942A .942A .967 -.044 1.011 44 1775 ---- ---- 1.030A 1.030A 1.061 -.047 1.108 12 1800 ---- ---- 1.127A 1.127A 1.161 -.051 1.212 16 1825 ---- ---- 1.230A 1.230A 1.268 -.054 1.322 9 1850 ---- ---- 1.342A 1.342A 1.381 -.057 1.438 1875 ---- ---- 1.491A 1.491A 1.501 -.060 1.561 100 1900 ---- ---- 1.617A 1.617A 1.628 -.063 1.691 12 1925 ---- ---- 1.748A 1.748A 1.760 -.067 1.827 1950 ---- 1.971B 1.886A 1.886A 1.900 -.070 1.970 1975 ---- 2.121B 2.030A 2.030A 2.045 -.073 2.118 4 2000 ---- 2.277B 2.179A 2.179A 2.197 -.076 2.273 137 2025 ---- 2.438B 2.335A 2.335A 2.354 -.080 2.434 2050 ---- 2.605B 2.495A 2.495A 2.516 -.083 2.599 2075 ---- 2.776B 2.661A 2.661A 2.684 -.086 2.770 2100 ---- 2.952B 2.832A 2.832A 2.856 -.088 2.944 2125 ---- 3.134B 3.007A 3.007A 3.033 -.091 3.124 2150 ---- 3.318B 3.186A 3.186A 3.214 -.093 3.307 2175 ---- 3.507B 3.370A 3.370A 3.400 -.094 3.494 2200 ---- 3.699B 3.558A 3.558A 3.589 -.096 3.685 4 2225 ---- 3.896B 3.751A 3.751A 3.781 -.098 3.879 2250 ---- 4.095B 3.946A 3.946A 3.977 -.100 4.077 2275 ---- 4.297B 4.144A 4.144A 4.177 -.101 4.278 2300 ---- 4.501B 4.344A 4.344A 4.379 -.102 4.481 2325 ---- 4.710B 4.548A 4.548A 4.584 -.103 4.687 2350 ---- 4.920B 4.755A 4.755A 4.791 -.105 4.896 2375 ---- 5.132B 4.964A 4.964A 5.002 -.105 5.107 2400 ---- 5.346B 5.177A 5.177A 5.214 -.107 5.321 1 2425 ---- 5.563B 5.390A 5.390A 5.428 -.108 5.536 2450 ---- 5.781B 5.607A 5.607A 5.645 -.109 5.754 2475 ---- 6.001B 5.823A 5.823A 5.863 -.110 5.973 2500 ---- 6.223B 6.044A 6.044A 6.083 -.110 6.193 2525 ---- 6.447B 6.265A 6.265A 6.304 -.112 6.416 2550 ---- 6.671B 6.487A 6.487A 6.528 -.111 6.639 2575 ---- 6.898B 6.710A 6.710A 6.752 -.113 6.865 2600 ---- 7.125B 6.937A 6.937A 6.978 -.113 7.091 3 2625 ---- 7.353B 7.162A 7.162A 7.205 -.113 7.318 2650 ---- 7.583B 7.390A 7.390A 7.433 -.114 7.547 2675 ---- 7.813B 7.619A 7.619A 7.662 -.115 7.777 2700 ---- 8.046B 7.849A 7.849A 7.892 -.115 8.007 2725 ---- 8.276B 8.081A 8.081A 8.123 -.116 8.239 2750 ---- 8.510B 8.311A 8.311A 8.355 -.116 8.471 1 2775 ---- 8.744B 8.544A 8.544A 8.588 -.116 8.704 2800 ---- 8.979B 8.778A 8.778A 8.821 -.117 8.938 2825 ---- 9.216B 9.012A 9.012A 9.056 -.117 9.173 2850 ---- 9.451B 9.246A 9.246A 9.291 -.117 9.408 2875 ---- 9.688B 9.481A 9.481A 9.526 -.118 9.644 2900 ---- 9.924B 9.717A 9.717A 9.763 -.118 9.881 2925 ---- 10.162B 9.954A 9.954A 10.000 -.118 10.118 2950 ---- 10.400B 10.191A 10.191A 10.237 -.119 10.356 2975 ---- 10.639B 10.430A 10.430A 10.475 -.119 10.594 3000 ---- 10.878B 10.667A 10.667A 10.714 -.119 10.833 3025 ---- 11.118B 10.906A 10.906A 10.953 -.119 11.072 1 3050 ---- 11.359B 11.145A 11.145A 11.192 -.120 11.312 1 3075 ---- 11.601B 11.385A 11.385A 11.432 -.121 11.553 1 3100 ---- 11.841B 11.627A 11.627A 11.673 -.120 11.793 3125 ---- 12.083B 11.866A 11.866A 11.914 -.120 12.034 5 3150 ---- 12.325B 12.107A 12.107A 12.155 -.121 12.276 1 3175 ---- 12.569B 12.348A 12.348A 12.397 -.121 12.518 2 3200 ---- 12.810B 12.591A 12.591A 12.639 -.121 12.760 3 3225 ---- 13.053B 12.833A 12.833A 12.881 -.122 13.003 4 3250 ---- 13.297B 13.076A 13.076A 13.124 -.122 13.246 1 3275 ---- 13.541B 13.318A 13.318A 13.367 -.122 13.489 1 11 3300 ---- 13.785B 13.562A 13.562A 13.611 -.122 13.733 9 3325 ---- 14.029B 13.805A 13.805A 13.854 -.123 13.977 15 3350 ---- 14.274B 14.049A 14.049A 14.098 -.123 14.221 16 3375 ---- 14.521B 14.294A 14.294A 14.343 -.123 14.466 19 3400 ---- 14.765B 14.538A 14.538A 14.587 -.124 14.711 1 16 3500 ---- ---- 15.518A 15.518A 15.569 -.124 15.693 1 12 4000 ---- ---- 20.620A 20.620A 20.526 -.127 20.653 5000 ---- ---- ---- ---- 30.525 -.128 30.653 6000 ---- ---- ---- ---- 40.525 -.128 40.653 7000 ---- ---- ---- ---- 50.525 -.128 50.653 800 ---- ---- ---- ---- .011 -.001 .012 1 8000 ---- ---- ---- ---- 60.525 -.128 60.653 825 ---- ---- ---- ---- .013 -.001 .014 850 ---- ---- ---- ---- .015 -.001 .016 875 ---- ---- ---- ---- .018 -.001 .019 900 ---- ---- ---- ---- .021 -.001 .022 9000 ---- ---- ---- ---- 70.525 -.128 70.653 925 ---- ---- ---- ---- .024 -.001 .025 950 ---- ---- ---- ---- .028 -.001 .029 975 ---- ---- ---- ---- .032 -.002 .034 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .061 -.003 .064 10000 ---- ---- ---- ---- 80.377 -.128 80.505 1025 ---- ---- ---- ---- .068 -.003 .071 1050 ---- ---- ---- ---- .075 -.004 .079 1075 ---- ---- ---- ---- .084 -.003 .087 1100 ---- ---- ---- ---- .093 -.004 .097 1125 ---- ---- ---- ---- .103 -.004 .107 1150 ---- ---- ---- ---- .114 -.005 .119 1175 ---- ---- ---- ---- .127 -.005 .132 1200 ---- ---- ---- ---- .140 -.007 .147 9 1225 ---- ---- ---- ---- .156 -.007 .163 1250 ---- ---- ---- ---- .173 -.009 .182 1275 ---- ---- ---- ---- .192 -.010 .202 1300 ---- ---- ---- ---- .213 -.011 .224 1325 ---- ---- ---- ---- .236 -.013 .249 1350 ---- ---- .275A .275A .262 -.014 .276 1375 ---- ---- .303A .303A .290 -.015 .305 1400 ---- ---- .334A .334A .321 -.017 .338 102 1425 ---- ---- .367A .367A .355 -.019 .374 1450 ---- ---- .404A .404A .393 -.020 .413 1475 ---- ---- .445A .445A .434 -.021 .455 1500 ---- ---- .489A .489A .478 -.023 .501 1525 ---- ---- .536A .536A .527 -.025 .552 5 1550 ---- ---- .588A .588A .579 -.027 .606 1575 ---- ---- .644A .644A .636 -.029 .665 1600 ---- ---- .704A .704A .698 -.031 .729 1 1625 ---- ---- .769A .769A .764 -.033 .797 1650 ---- ---- .838A .838A .835 -.036 .871 1675 ---- ---- .913A .913A .911 -.039 .950 1700 ---- ---- .994A .994A .993 -.041 1.034 112 1725 ---- ---- 1.080A 1.080A 1.080 -.044 1.124 1750 ---- ---- 1.172A 1.172A 1.172 -.048 1.220 1775 ---- ---- 1.269A 1.269A 1.271 -.050 1.321 1800 ---- ---- 1.379A 1.379A 1.375 -.053 1.428 4 1825 ---- ---- 1.489A 1.489A 1.484 -.057 1.541 1850 ---- ---- 1.604A 1.604A 1.600 -.060 1.660 125 1875 ---- ---- 1.725A 1.725A 1.722 -.063 1.785 1900 ---- ---- 1.852A 1.852A 1.849 -.067 1.916 1 1925 ---- ---- 1.985A 1.985A 1.983 -.070 2.053 1950 ---- ---- 2.123A 2.123A 2.122 -.073 2.195 1975 ---- ---- 2.266A 2.266A 2.266 -.076 2.342 2000 ---- ---- 2.415A 2.415A 2.416 -.079 2.495 1 2025 ---- ---- 2.568A 2.568A 2.571 -.082 2.653 2050 ---- ---- 2.726A 2.726A 2.731 -.084 2.815 2075 ---- ---- 2.889A 2.889A 2.895 -.087 2.982 1 2100 ---- ---- 3.056A 3.056A 3.064 -.089 3.153 1 2125 ---- ---- 3.228A 3.228A 3.237 -.091 3.328 2150 ---- ---- 3.403A 3.403A 3.413 -.093 3.506 2175 ---- ---- 3.582A 3.582A 3.594 -.095 3.689 2200 ---- ---- 3.765A 3.765A 3.778 -.096 3.874 100 2225 ---- ---- 3.951A 3.951A 3.965 -.098 4.063 8 2250 ---- ---- 4.140A 4.140A 4.155 -.100 4.255 2275 ---- ---- 4.332A 4.332A 4.349 -.101 4.450 2300 ---- ---- 4.528A 4.528A 4.545 -.102 4.647 2325 ---- ---- 4.725A 4.725A 4.744 -.103 4.847 2350 ---- ---- 4.926A 4.926A 4.945 -.104 5.049 6 2375 ---- ---- 5.129A 5.129A 5.149 -.105 5.254 2400 ---- ---- 5.334A 5.334A 5.355 -.106 5.461 21 2425 ---- ---- 5.541A 5.541A 5.563 -.106 5.669 2450 ---- ---- 5.750A 5.750A 5.773 -.107 5.880 2475 ---- ---- 5.961A 5.961A 5.984 -.109 6.093 2500 ---- ---- 6.174A 6.174A 6.198 -.109 6.307 12 2525 ---- ---- 6.388A 6.388A 6.413 -.109 6.522 2550 ---- 6.741B 6.604A 6.604A 6.630 -.110 6.740 2575 ---- 6.960B 6.822A 6.822A 6.848 -.110 6.958 2600 ---- 7.182B 7.041A 7.041A 7.068 -.110 7.178 16 2625 ---- 7.403B 7.261A 7.261A 7.289 -.111 7.400 2650 ---- 7.626B 7.483A 7.483A 7.511 -.111 7.622 1 2675 ---- 7.852B 7.706A 7.706A 7.734 -.112 7.846 2700 ---- 8.077B 7.930A 7.930A 7.959 -.112 8.071 2725 ---- 8.304B 8.155A 8.155A 8.184 -.113 8.297 2750 ---- 8.532B 8.381A 8.381A 8.411 -.113 8.524 2775 ---- 8.760B 8.608A 8.608A 8.639 -.112 8.751 2800 ---- 8.990B 8.835A 8.835A 8.867 -.113 8.980 2825 ---- 9.220B 9.064A 9.064A 9.096 -.114 9.210 2850 ---- 9.452B 9.294A 9.294A 9.326 -.114 9.440 2875 ---- 9.682B 9.524A 9.524A 9.557 -.114 9.671 2900 ---- 9.915B 9.755A 9.755A 9.789 -.114 9.903 2925 ---- 10.149B 9.987A 9.987A 10.021 -.114 10.135 2950 ---- 10.382B 10.220A 10.220A 10.254 -.115 10.369 2975 ---- 10.617B 10.453A 10.453A 10.488 -.114 10.602 3000 ---- 10.851B 10.686A 10.686A 10.722 -.115 10.837 3025 ---- 11.086B 10.921A 10.921A 10.957 -.115 11.072 3050 ---- 11.322B 11.155A 11.155A 11.192 -.115 11.307 3075 ---- 11.560B 11.391A 11.391A 11.428 -.115 11.543 3100 ---- 11.798B 11.627A 11.627A 11.664 -.116 11.780 3125 ---- 12.036B 11.863A 11.863A 11.901 -.116 12.017 3150 ---- 12.274B 12.100A 12.100A 12.138 -.116 12.254 3175 ---- 12.512B 12.337A 12.337A 12.376 -.116 12.492 3200 ---- 12.750B 12.575A 12.575A 12.614 -.116 12.730 3225 ---- 12.988B 12.814A 12.814A 12.853 -.116 12.969 3250 ---- 13.228B 13.052A 13.052A 13.092 -.116 13.208 3275 ---- 13.467B 13.291A 13.291A 13.331 -.117 13.448 3300 ---- 13.709B 13.531A 13.531A 13.571 -.117 13.688 2 3325 ---- 13.948B 13.770A 13.770A 13.811 -.117 13.928 3350 ---- 14.192B 14.010A 14.010A 14.051 -.118 14.169 3375 ---- 14.432B 14.251A 14.251A 14.292 -.118 14.410 3400 ---- 14.673B 14.492A 14.492A 14.533 -.118 14.651 3425 ---- 14.916B 14.733A 14.733A 14.774 -.119 14.893 3450 ---- 15.158B 14.975A 14.975A 15.016 -.119 15.135 3475 ---- 15.401B 15.217A 15.217A 15.258 -.119 15.377 3500 ---- 15.644B 15.459A 15.459A 15.501 -.119 15.620 3525 ---- 15.888B 15.702A 15.702A 15.743 -.120 15.863 3550 ---- 16.131B 15.945A 15.945A 15.986 -.120 16.106 3575 ---- 16.375B 16.188A 16.188A 16.229 -.120 16.349 3600 ---- 16.619B 16.431A 16.431A 16.473 -.120 16.593 3625 ---- 16.864B 16.675A 16.675A 16.716 -.121 16.837 3650 ---- 17.109B 16.918A 16.918A 16.960 -.121 17.081 3675 ---- 17.353B 17.162A 17.162A 17.205 -.121 17.326 3700 ---- 17.600B 17.407A 17.407A 17.449 -.121 17.570 3725 ---- 17.843B 17.651A 17.651A 17.694 -.121 17.815 3750 ---- 18.090B 17.896A 17.896A 17.939 -.122 18.061 3775 ---- 18.335B 18.141A 18.141A 18.184 -.122 18.306 3800 ---- ---- 18.386A 18.386A 18.429 -.123 18.552 3825 ---- ---- 18.631A 18.631A 18.675 -.123 18.798 3850 ---- ---- 18.877A 18.877A 18.921 -.123 19.044 3875 ---- ---- ---- ---- 19.167 -.123 19.290 3900 ---- ---- ---- ---- 19.413 -.123 19.536 3925 ---- ---- ---- ---- 19.660 -.123 19.783 3950 ---- ---- ---- ---- 19.906 -.124 20.030 3975 ---- ---- ---- ---- 20.153 -.124 20.277 4000 ---- ---- ---- ---- 20.400 -.124 20.524 4025 ---- ---- ---- ---- 20.647 -.125 20.772 4050 ---- ---- ---- ---- 20.895 -.125 21.020 4075 ---- ---- ---- ---- 21.142 -.125 21.267 5000 ---- ---- ---- ---- 30.377 -.128 30.505 6000 ---- ---- ---- ---- 40.377 -.128 40.505 7000 ---- ---- ---- ---- 50.377 -.128 50.505 725 ---- ---- ---- ---- .017 -.001 .018 750 ---- ---- ---- ---- .019 -.001 .020 775 ---- ---- ---- ---- .022 -.001 .023 800 ---- ---- ---- ---- .025 -.001 .026 8000 ---- ---- ---- ---- 60.377 -.128 60.505 825 ---- ---- ---- ---- .028 -.002 .030 850 ---- ---- ---- ---- .032 -.001 .033 875 ---- ---- ---- ---- .036 -.001 .037 900 ---- ---- ---- ---- .040 -.002 .042 9000 ---- ---- ---- ---- 70.377 -.128 70.505 925 ---- ---- ---- ---- .045 -.002 .047 950 ---- ---- ---- ---- .050 -.002 .052 975 ---- ---- ---- ---- .055 -.003 .058 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .034 -.003 .037 10000 ---- ---- ---- ---- 80.234 -.128 80.362 1025 ---- ---- ---- ---- .042 -.003 .045 1050 ---- ---- ---- ---- .051 -.004 .055 1075 ---- ---- ---- ---- .061 -.005 .066 1100 ---- ---- ---- ---- .073 -.005 .078 1125 ---- ---- ---- ---- .086 -.006 .092 1150 ---- ---- ---- ---- .101 -.007 .108 1175 ---- ---- ---- ---- .118 -.008 .126 1200 ---- ---- ---- ---- .137 -.009 .146 1225 ---- ---- ---- ---- .159 -.010 .169 1250 ---- ---- ---- ---- .182 -.011 .193 1275 ---- ---- ---- ---- .209 -.012 .221 1300 ---- ---- ---- ---- .237 -.014 .251 1325 ---- ---- ---- ---- .269 -.015 .284 1350 ---- ---- ---- ---- .304 -.016 .320 1375 ---- ---- ---- ---- .341 -.018 .359 1400 ---- ---- ---- ---- .382 -.019 .401 100 1425 ---- ---- ---- ---- .426 -.021 .447 1450 ---- ---- ---- ---- .473 -.023 .496 1475 ---- ---- ---- ---- .524 -.024 .548 1500 ---- ---- ---- ---- .578 -.027 .605 1525 ---- ---- ---- ---- .636 -.029 .665 1550 ---- ---- ---- ---- .698 -.030 .728 1575 ---- ---- ---- ---- .764 -.032 .796 1600 ---- ---- ---- ---- .833 -.034 .867 1625 ---- ---- ---- ---- .907 -.036 .943 1650 ---- ---- ---- ---- .985 -.037 1.022 1675 ---- ---- ---- ---- 1.067 -.040 1.107 1700 ---- ---- ---- ---- 1.153 -.042 1.195 1725 ---- ---- ---- ---- 1.245 -.044 1.289 1750 ---- ---- ---- ---- 1.341 -.046 1.387 1775 ---- ---- ---- ---- 1.442 -.049 1.491 1800 ---- ---- ---- ---- 1.549 -.050 1.599 1825 ---- ---- ---- ---- 1.661 -.052 1.713 1850 ---- ---- ---- ---- 1.779 -.054 1.833 1875 ---- ---- ---- ---- 1.902 -.057 1.959 1900 ---- ---- ---- ---- 2.031 -.059 2.090 1925 ---- ---- ---- ---- 2.166 -.061 2.227 1950 ---- ---- ---- ---- 2.307 -.063 2.370 1975 ---- ---- ---- ---- 2.453 -.065 2.518 2000 ---- ---- ---- ---- 2.605 -.066 2.671 2025 ---- ---- ---- ---- 2.761 -.068 2.829 2050 ---- ---- ---- ---- 2.922 -.070 2.992 2075 ---- ---- ---- ---- 3.087 -.072 3.159 2100 ---- ---- ---- ---- 3.255 -.074 3.329 2125 ---- ---- ---- ---- 3.428 -.075 3.503 2150 ---- ---- ---- ---- 3.603 -.077 3.680 2175 ---- ---- ---- ---- 3.782 -.078 3.860 2200 ---- ---- ---- ---- 3.964 -.080 4.044 2225 ---- ---- ---- ---- 4.149 -.081 4.230 2250 ---- ---- ---- ---- 4.337 -.082 4.419 2275 ---- ---- ---- ---- 4.527 -.084 4.611 2300 ---- ---- ---- ---- 4.720 -.085 4.805 11 2325 ---- ---- ---- ---- 4.915 -.086 5.001 2350 ---- ---- ---- ---- 5.113 -.087 5.200 2375 ---- ---- ---- ---- 5.313 -.088 5.401 2400 ---- ---- ---- ---- 5.515 -.089 5.604 2425 ---- ---- ---- ---- 5.719 -.090 5.809 2450 ---- ---- ---- ---- 5.925 -.091 6.016 2475 ---- ---- ---- ---- 6.132 -.093 6.225 2500 ---- ---- ---- ---- 6.342 -.094 6.436 2525 ---- ---- ---- ---- 6.553 -.095 6.648 2550 ---- ---- ---- ---- 6.766 -.095 6.861 2575 ---- ---- ---- ---- 6.980 -.096 7.076 2600 ---- ---- ---- ---- 7.196 -.097 7.293 2625 ---- ---- ---- ---- 7.413 -.097 7.510 2650 ---- ---- ---- ---- 7.631 -.098 7.729 2675 ---- ---- ---- ---- 7.851 -.099 7.950 2700 ---- ---- ---- ---- 8.071 -.100 8.171 2725 ---- ---- ---- ---- 8.293 -.100 8.393 2750 ---- ---- ---- ---- 8.516 -.101 8.617 2775 ---- ---- ---- ---- 8.739 -.102 8.841 2800 ---- ---- ---- ---- 8.964 -.102 9.066 2825 ---- ---- ---- ---- 9.190 -.102 9.292 2850 ---- ---- ---- ---- 9.416 -.103 9.519 2875 ---- ---- ---- ---- 9.643 -.104 9.747 2900 ---- ---- ---- ---- 9.871 -.105 9.976 2925 ---- ---- ---- ---- 10.100 -.105 10.205 2950 ---- ---- ---- ---- 10.329 -.106 10.435 2975 ---- ---- ---- ---- 10.559 -.106 10.665 3000 ---- ---- ---- ---- 10.790 -.106 10.896 3025 ---- ---- ---- ---- 11.021 -.107 11.128 3050 ---- ---- ---- ---- 11.253 -.107 11.360 3075 ---- ---- ---- ---- 11.485 -.108 11.593 3100 ---- ---- ---- ---- 11.718 -.108 11.826 3125 ---- ---- ---- ---- 11.952 -.108 12.060 3150 ---- ---- ---- ---- 12.185 -.109 12.294 3500 ---- ---- ---- ---- 15.502 -.113 15.615 4000 ---- ---- ---- ---- 20.341 -.118 20.459 4500 ---- ---- ---- ---- 25.258 -.123 25.381 5000 ---- ---- ---- ---- 30.234 -.128 30.362 6000 ---- ---- ---- ---- 40.234 -.128 40.362 7000 ---- ---- ---- ---- 50.234 -.128 50.362 8000 ---- ---- ---- ---- 60.234 -.128 60.362 825 ---- ---- ---- ---- .007 UNCH .007 850 ---- ---- ---- ---- .009 UNCH .009 875 ---- ---- ---- ---- .011 -.001 .012 900 ---- ---- ---- ---- .014 -.002 .016 9000 ---- ---- ---- ---- 70.234 -.128 70.362 925 ---- ---- ---- ---- .018 -.002 .020 950 ---- ---- ---- ---- .023 -.002 .025 975 ---- ---- ---- ---- .028 -.002 .030 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .194 -.008 .202 1 10000 ---- ---- ---- ---- 80.004 -.128 80.132 1025 ---- ---- ---- ---- .209 -.009 .218 1050 ---- ---- ---- ---- .225 -.010 .235 1075 ---- ---- ---- ---- .242 -.011 .253 1100 ---- ---- ---- ---- .260 -.011 .271 1125 ---- ---- ---- ---- .279 -.012 .291 1150 ---- ---- ---- ---- .300 -.012 .312 1175 ---- ---- ---- ---- .321 -.014 .335 1200 ---- ---- ---- ---- .344 -.014 .358 1225 ---- ---- ---- ---- .369 -.015 .384 1250 ---- ---- ---- ---- .395 -.015 .410 1275 ---- ---- ---- ---- .423 -.016 .439 1300 ---- ---- ---- ---- .452 -.018 .470 1325 ---- ---- ---- ---- .484 -.019 .503 1350 ---- ---- ---- ---- .518 -.020 .538 1 1375 ---- ---- ---- ---- .555 -.020 .575 1 1400 ---- ---- ---- ---- .594 -.022 .616 1425 ---- ---- ---- ---- .635 -.024 .659 1450 ---- ---- ---- ---- .680 -.025 .705 1475 ---- ---- ---- ---- .729 -.026 .755 1500 ---- ---- ---- ---- .780 -.028 .808 1525 ---- ---- ---- ---- .836 -.029 .865 1550 ---- ---- ---- ---- .895 -.031 .926 1575 ---- ---- ---- ---- .959 -.032 .991 1600 ---- ---- ---- ---- 1.027 -.034 1.061 1 1625 ---- ---- ---- ---- 1.100 -.035 1.135 1650 ---- ---- ---- ---- 1.178 -.037 1.215 1675 ---- ---- ---- ---- 1.261 -.039 1.300 1700 ---- ---- ---- ---- 1.349 -.041 1.390 1725 ---- ---- ---- ---- 1.443 -.042 1.485 1750 ---- ---- ---- ---- 1.541 -.044 1.585 1775 ---- ---- ---- ---- 1.645 -.046 1.691 1800 ---- ---- ---- ---- 1.755 -.047 1.802 17 1825 ---- ---- ---- ---- 1.869 -.049 1.918 1850 ---- ---- ---- ---- 1.989 -.051 2.040 100 1875 ---- ---- ---- ---- 2.114 -.053 2.167 1900 ---- ---- ---- ---- 2.245 -.054 2.299 1925 ---- ---- ---- ---- 2.380 -.056 2.436 1950 ---- ---- ---- ---- 2.520 -.058 2.578 1975 ---- ---- ---- ---- 2.666 -.059 2.725 2000 ---- ---- ---- ---- 2.815 -.061 2.876 1 2025 ---- ---- ---- ---- 2.970 -.062 3.032 2050 ---- ---- ---- ---- 3.128 -.064 3.192 2075 ---- ---- ---- ---- 3.290 -.066 3.356 2100 ---- ---- ---- ---- 3.456 -.067 3.523 1 2125 ---- ---- ---- ---- 3.626 -.068 3.694 2150 ---- ---- ---- ---- 3.799 -.070 3.869 2175 ---- ---- ---- ---- 3.975 -.071 4.046 2200 ---- ---- ---- ---- 4.154 -.072 4.226 27 2225 ---- ---- ---- ---- 4.336 -.074 4.410 2250 ---- ---- ---- ---- 4.520 -.075 4.595 2275 ---- ---- ---- ---- 4.708 -.076 4.784 1 2300 ---- ---- ---- ---- 4.897 -.078 4.975 2325 ---- ---- ---- ---- 5.089 -.079 5.168 2350 ---- ---- ---- ---- 5.284 -.079 5.363 2375 ---- ---- ---- ---- 5.480 -.081 5.561 100 2400 ---- ---- ---- ---- 5.679 -.082 5.761 8 2425 ---- ---- ---- ---- 5.880 -.082 5.962 2450 ---- ---- ---- ---- 6.082 -.084 6.166 2475 ---- ---- ---- ---- 6.287 -.084 6.371 2500 ---- ---- ---- ---- 6.493 -.085 6.578 2525 ---- ---- ---- ---- 6.701 -.086 6.787 6 2550 ---- ---- ---- ---- 6.910 -.087 6.997 2575 ---- ---- ---- ---- 7.121 -.088 7.209 2600 ---- ---- ---- ---- 7.334 -.088 7.422 2625 ---- ---- ---- ---- 7.548 -.088 7.636 2650 ---- ---- ---- ---- 7.763 -.089 7.852 2675 ---- ---- ---- ---- 7.979 -.090 8.069 2700 ---- ---- ---- ---- 8.196 -.091 8.287 2725 ---- ---- ---- ---- 8.414 -.092 8.506 2750 ---- ---- ---- ---- 8.634 -.092 8.726 2775 ---- ---- ---- ---- 8.854 -.093 8.947 2800 ---- ---- ---- ---- 9.075 -.093 9.168 2825 ---- ---- ---- ---- 9.297 -.094 9.391 2850 ---- ---- ---- ---- 9.519 -.095 9.614 2875 ---- ---- ---- ---- 9.743 -.094 9.837 2900 ---- ---- ---- ---- 9.967 -.095 10.062 2925 ---- ---- ---- ---- 10.191 -.096 10.287 2950 ---- ---- ---- ---- 10.416 -.096 10.512 2975 ---- ---- ---- ---- 10.641 -.097 10.738 3000 ---- ---- ---- ---- 10.867 -.097 10.964 13 3025 ---- ---- ---- ---- 11.093 -.098 11.191 3050 ---- ---- ---- ---- 11.320 -.098 11.418 3075 ---- ---- ---- ---- 11.547 -.098 11.645 3100 ---- ---- ---- ---- 11.774 -.099 11.873 3125 ---- ---- ---- ---- 12.002 -.099 12.101 3150 ---- ---- ---- ---- 12.230 -.100 12.330 3175 ---- ---- ---- ---- 12.459 -.100 12.559 3200 ---- ---- ---- ---- 12.688 -.100 12.788 3225 ---- ---- ---- ---- 12.917 -.101 13.018 3250 ---- ---- ---- ---- 13.147 -.101 13.248 3275 ---- ---- ---- ---- 13.377 -.102 13.479 15 3300 ---- ---- ---- ---- 13.608 -.102 13.710 3325 ---- ---- ---- ---- 13.839 -.103 13.942 3350 ---- ---- ---- ---- 14.071 -.103 14.174 3375 ---- ---- ---- ---- 14.303 -.103 14.406 3400 ---- ---- ---- ---- 14.535 -.104 14.639 3425 ---- ---- ---- ---- 14.768 -.104 14.872 3450 ---- ---- ---- ---- 15.002 -.104 15.106 3475 ---- ---- ---- ---- 15.236 -.104 15.340 3500 ---- ---- ---- ---- 15.470 -.105 15.575 3525 ---- ---- ---- ---- 15.705 -.105 15.810 3550 ---- ---- ---- ---- 15.940 -.106 16.046 3575 ---- ---- ---- ---- 16.176 -.106 16.282 3600 ---- ---- ---- ---- 16.413 -.106 16.519 3625 ---- ---- ---- ---- 16.649 -.107 16.756 3650 ---- ---- ---- ---- 16.886 -.108 16.994 3675 ---- ---- ---- ---- 17.124 -.107 17.231 3700 ---- ---- ---- ---- 17.362 -.108 17.470 3725 ---- ---- ---- ---- 17.600 -.108 17.708 3750 ---- ---- ---- ---- 17.839 -.108 17.947 3775 ---- ---- ---- ---- 18.078 -.108 18.186 3800 ---- ---- ---- ---- 18.317 -.109 18.426 3825 ---- ---- ---- ---- 18.557 -.109 18.666 3850 ---- ---- ---- ---- 18.797 -.109 18.906 3875 ---- ---- ---- ---- 19.037 -.109 19.146 3900 ---- ---- ---- ---- 19.277 -.110 19.387 3925 ---- ---- ---- ---- 19.518 -.110 19.628 3950 ---- ---- ---- ---- 19.759 -.110 19.869 3975 ---- ---- ---- ---- 20.000 -.111 20.111 4000 ---- ---- ---- ---- 20.241 -.112 20.353 4025 ---- ---- ---- ---- 20.483 -.111 20.594 4050 ---- ---- ---- ---- 20.725 -.112 20.837 4075 ---- ---- ---- ---- 20.967 -.112 21.079 4500 ---- ---- ---- ---- 25.111 -.116 25.227 5000 ---- ---- ---- ---- 30.038 -.121 30.159 6000 ---- ---- ---- ---- 40.004 -.128 40.132 7000 ---- ---- ---- ---- 50.004 -.128 50.132 725 ---- ---- ---- ---- .071 -.004 .075 750 ---- ---- ---- ---- .079 -.004 .083 775 ---- ---- ---- ---- .088 -.004 .092 800 ---- ---- ---- ---- .097 -.005 .102 8000 ---- ---- ---- ---- 60.004 -.128 60.132 825 ---- ---- ---- ---- .107 -.005 .112 850 ---- ---- ---- ---- .118 -.005 .123 875 ---- ---- ---- ---- .129 -.006 .135 900 ---- ---- ---- ---- .141 -.006 .147 9000 ---- ---- ---- ---- 70.004 -.128 70.132 925 ---- ---- ---- ---- .153 -.007 .160 950 ---- ---- ---- ---- .166 -.007 .173 975 ---- ---- ---- ---- .179 -.008 .187 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .424 -.011 .435 1025 ---- ---- ---- ---- .448 -.012 .460 1050 ---- ---- ---- ---- .473 -.012 .485 1075 ---- ---- ---- ---- .498 -.013 .511 1100 ---- ---- ---- ---- .524 -.014 .538 1125 ---- ---- ---- ---- .552 -.014 .566 1150 ---- ---- ---- ---- .580 -.015 .595 1175 ---- ---- ---- ---- .610 -.015 .625 1200 ---- ---- ---- ---- .641 -.016 .657 1225 ---- ---- ---- ---- .673 -.017 .690 1250 ---- ---- ---- ---- .707 -.017 .724 1275 ---- ---- ---- ---- .742 -.019 .761 1300 ---- ---- ---- ---- .779 -.020 .799 1325 ---- ---- ---- ---- .818 -.021 .839 1350 ---- ---- ---- ---- .860 -.021 .881 1375 ---- ---- ---- ---- .903 -.022 .925 1400 ---- ---- ---- ---- .949 -.023 .972 1425 ---- ---- ---- ---- .998 -.024 1.022 1450 ---- ---- ---- ---- 1.049 -.025 1.074 1475 ---- ---- ---- ---- 1.104 -.025 1.129 1500 ---- ---- ---- ---- 1.161 -.027 1.188 1525 ---- ---- ---- ---- 1.222 -.029 1.251 1550 ---- ---- ---- ---- 1.287 -.030 1.317 1575 ---- ---- ---- ---- 1.356 -.030 1.386 1600 ---- ---- ---- ---- 1.429 -.032 1.461 1625 ---- ---- ---- ---- 1.506 -.033 1.539 1650 ---- ---- ---- ---- 1.588 -.034 1.622 1675 ---- ---- ---- ---- 1.675 -.035 1.710 1700 ---- ---- ---- ---- 1.767 -.036 1.803 1725 ---- ---- ---- ---- 1.863 -.038 1.901 1750 ---- ---- ---- ---- 1.964 -.039 2.003 1775 ---- ---- ---- ---- 2.071 -.040 2.111 1800 ---- ---- ---- ---- 2.182 -.042 2.224 12 1825 ---- ---- ---- ---- 2.298 -.043 2.341 1850 ---- ---- ---- ---- 2.419 -.045 2.464 1875 ---- ---- ---- ---- 2.545 -.046 2.591 1900 ---- ---- ---- ---- 2.676 -.047 2.723 1925 ---- ---- ---- ---- 2.812 -.048 2.860 1950 ---- ---- ---- ---- 2.953 -.049 3.002 1975 ---- ---- ---- ---- 3.098 -.050 3.148 2000 ---- ---- ---- ---- 3.247 -.052 3.299 2025 ---- ---- ---- ---- 3.401 -.053 3.454 2050 ---- ---- ---- ---- 3.558 -.055 3.613 2075 ---- ---- ---- ---- 3.720 -.055 3.775 2100 ---- ---- ---- ---- 3.885 -.056 3.941 2125 ---- ---- ---- ---- 4.053 -.058 4.111 2150 ---- ---- ---- ---- 4.225 -.058 4.283 2175 ---- ---- ---- ---- 4.399 -.060 4.459 2200 ---- ---- ---- ---- 4.576 -.061 4.637 2225 ---- ---- ---- ---- 4.756 -.062 4.818 2250 ---- ---- ---- ---- 4.939 -.062 5.001 2275 ---- ---- ---- ---- 5.123 -.064 5.187 2300 ---- ---- ---- ---- 5.310 -.064 5.374 2325 ---- ---- ---- ---- 5.500 -.065 5.565 2350 ---- ---- ---- ---- 5.691 -.066 5.757 2375 ---- ---- ---- ---- 5.884 -.067 5.951 2400 ---- ---- ---- ---- 6.079 -.068 6.147 2425 ---- ---- ---- ---- 6.276 -.068 6.344 2450 ---- ---- ---- ---- 6.475 -.069 6.544 2475 ---- ---- ---- ---- 6.675 -.070 6.745 2500 ---- ---- ---- ---- 6.877 -.070 6.947 2525 ---- ---- ---- ---- 7.080 -.071 7.151 2550 ---- ---- ---- ---- 7.285 -.071 7.356 2575 ---- ---- ---- ---- 7.491 -.072 7.563 2600 ---- ---- ---- ---- 7.699 -.072 7.771 2625 ---- ---- ---- ---- 7.907 -.073 7.980 2650 ---- ---- ---- ---- 8.117 -.074 8.191 2675 ---- ---- ---- ---- 8.328 -.074 8.402 2700 ---- ---- ---- ---- 8.540 -.075 8.615 2725 ---- ---- ---- ---- 8.754 -.075 8.829 2750 ---- ---- ---- ---- 8.968 -.076 9.044 2775 ---- ---- ---- ---- 9.184 -.076 9.260 2800 ---- ---- ---- ---- 9.400 -.077 9.477 2825 ---- ---- ---- ---- 9.618 -.077 9.695 2850 ---- ---- ---- ---- 9.836 -.077 9.913 2875 ---- ---- ---- ---- 10.055 -.078 10.133 2900 ---- ---- ---- ---- 10.275 -.079 10.354 2925 ---- ---- ---- ---- 10.496 -.079 10.575 2950 ---- ---- ---- ---- 10.718 -.079 10.797 2975 ---- ---- ---- ---- 10.941 -.079 11.020 3000 ---- ---- ---- ---- 11.164 -.080 11.244 3025 ---- ---- ---- ---- 11.388 -.080 11.468 3050 ---- ---- ---- ---- 11.613 -.081 11.694 3075 ---- ---- ---- ---- 11.839 -.080 11.919 3100 ---- ---- ---- ---- 12.065 -.081 12.146 3125 ---- ---- ---- ---- 12.292 -.081 12.373 3150 ---- ---- ---- ---- 12.519 -.082 12.601 3175 ---- ---- ---- ---- 12.747 -.082 12.829 3200 ---- ---- ---- ---- 12.976 -.082 13.058 3225 ---- ---- ---- ---- 13.205 -.083 13.288 3250 ---- ---- ---- ---- 13.435 -.083 13.518 3275 ---- ---- ---- ---- 13.666 -.083 13.749 3300 ---- ---- ---- ---- 13.897 -.083 13.980 3325 ---- ---- ---- ---- 14.128 -.084 14.212 3350 ---- ---- ---- ---- 14.360 -.084 14.444 3375 ---- ---- ---- ---- 14.592 -.085 14.677 3400 ---- ---- ---- ---- 14.825 -.085 14.910 3425 ---- ---- ---- ---- 15.059 -.084 15.143 3450 ---- ---- ---- ---- 15.292 -.085 15.377 3475 ---- ---- ---- ---- 15.527 -.085 15.612 3500 ---- ---- ---- ---- 15.761 -.086 15.847 3525 ---- ---- ---- ---- 15.996 -.086 16.082 3550 ---- ---- ---- ---- 16.232 -.085 16.317 3575 ---- ---- ---- ---- 16.468 -.085 16.553 3600 ---- ---- ---- ---- 16.704 -.086 16.790 3625 ---- ---- ---- ---- 16.940 -.087 17.027 3650 ---- ---- ---- ---- 17.177 -.087 17.264 3675 ---- ---- ---- ---- 17.415 -.086 17.501 3700 ---- ---- ---- ---- 17.652 -.087 17.739 3725 ---- ---- ---- ---- 17.890 -.087 17.977 3750 ---- ---- ---- ---- 18.128 -.087 18.215 3775 ---- ---- ---- ---- 18.367 -.087 18.454 3800 ---- ---- ---- ---- 18.606 -.087 18.693 3825 ---- ---- ---- ---- 18.845 -.087 18.932 3850 ---- ---- ---- ---- 19.084 -.088 19.172 3875 ---- ---- ---- ---- 19.324 -.088 19.412 3900 ---- ---- ---- ---- 19.564 -.088 19.652 3925 ---- ---- ---- ---- 19.804 -.088 19.892 3950 ---- ---- ---- ---- 20.045 -.088 20.133 3975 ---- ---- ---- ---- 20.285 -.089 20.374 4000 ---- ---- ---- ---- 20.526 -.089 20.615 4025 ---- ---- ---- ---- 20.768 -.088 20.856 4050 ---- ---- ---- ---- 21.009 -.089 21.098 4075 ---- ---- ---- ---- 21.251 -.089 21.340 4100 ---- ---- ---- ---- 21.493 -.089 21.582 725 ---- ---- ---- ---- .205 -.005 .210 750 ---- ---- ---- ---- .222 -.006 .228 775 ---- ---- ---- ---- .239 -.007 .246 800 ---- ---- ---- ---- .258 -.007 .265 825 ---- ---- ---- ---- .276 -.008 .284 850 ---- ---- ---- ---- .296 -.008 .304 875 ---- ---- ---- ---- .316 -.008 .324 900 ---- ---- ---- ---- .336 -.009 .345 925 ---- ---- ---- ---- .357 -.010 .367 950 ---- ---- ---- ---- .379 -.010 .389 975 ---- ---- ---- ---- .401 -.011 .412 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .625 -.012 .637 1025 ---- ---- ---- ---- .654 -.013 .667 1050 ---- ---- ---- ---- .683 -.014 .697 1075 ---- ---- ---- ---- .714 -.013 .727 1100 ---- ---- ---- ---- .744 -.015 .759 1125 ---- ---- ---- ---- .776 -.015 .791 1150 ---- ---- ---- ---- .809 -.015 .824 1175 ---- ---- ---- ---- .842 -.016 .858 1200 ---- ---- ---- ---- .877 -.016 .893 1225 ---- ---- ---- ---- .912 -.018 .930 1250 ---- ---- ---- ---- .949 -.018 .967 1275 ---- ---- ---- ---- .987 -.019 1.006 1300 ---- ---- ---- ---- 1.027 -.019 1.046 1325 ---- ---- ---- ---- 1.068 -.021 1.089 1350 ---- ---- ---- ---- 1.112 -.021 1.133 1375 ---- ---- ---- ---- 1.157 -.022 1.179 1400 ---- ---- ---- ---- 1.204 -.023 1.227 1425 ---- ---- ---- ---- 1.254 -.023 1.277 1450 ---- ---- ---- ---- 1.306 -.024 1.330 1475 ---- ---- ---- ---- 1.361 -.025 1.386 1500 ---- ---- ---- ---- 1.418 -.026 1.444 1525 ---- ---- ---- ---- 1.479 -.027 1.506 1550 ---- ---- ---- ---- 1.543 -.028 1.571 1575 ---- ---- ---- ---- 1.610 -.029 1.639 1600 ---- ---- ---- ---- 1.682 -.029 1.711 1625 ---- ---- ---- ---- 1.757 -.031 1.788 1650 ---- ---- ---- ---- 1.836 -.032 1.868 1675 ---- ---- ---- ---- 1.920 -.033 1.953 1700 ---- ---- ---- ---- 2.009 -.034 2.043 1725 ---- ---- ---- ---- 2.102 -.035 2.137 1750 ---- ---- ---- ---- 2.200 -.036 2.236 1775 ---- ---- ---- ---- 2.303 -.037 2.340 1800 ---- ---- ---- ---- 2.411 -.038 2.449 1825 ---- ---- ---- ---- 2.523 -.040 2.563 1850 ---- ---- ---- ---- 2.641 -.040 2.681 1875 ---- ---- ---- ---- 2.763 -.042 2.805 1900 ---- ---- ---- ---- 2.890 -.043 2.933 1925 ---- ---- ---- ---- 3.022 -.044 3.066 1950 ---- ---- ---- ---- 3.159 -.044 3.203 1975 ---- ---- ---- ---- 3.300 -.046 3.346 2000 ---- ---- ---- ---- 3.446 -.046 3.492 2025 ---- ---- ---- ---- 3.596 -.048 3.644 2050 ---- ---- ---- ---- 3.750 -.049 3.799 2075 ---- ---- ---- ---- 3.909 -.049 3.958 2100 ---- ---- ---- ---- 4.071 -.050 4.121 2125 ---- ---- ---- ---- 4.237 -.051 4.288 2150 ---- ---- ---- ---- 4.406 -.052 4.458 2175 ---- ---- ---- ---- 4.578 -.053 4.631 2200 ---- ---- ---- ---- 4.753 -.054 4.807 2225 ---- ---- ---- ---- 4.931 -.054 4.985 2250 ---- ---- ---- ---- 5.111 -.055 5.166 2275 ---- ---- ---- ---- 5.294 -.056 5.350 2300 ---- ---- ---- ---- 5.479 -.057 5.536 2325 ---- ---- ---- ---- 5.666 -.058 5.724 2350 ---- ---- ---- ---- 5.856 -.058 5.914 2375 ---- ---- ---- ---- 6.047 -.059 6.106 2400 ---- ---- ---- ---- 6.240 -.060 6.300 2425 ---- ---- ---- ---- 6.436 -.060 6.496 2450 ---- ---- ---- ---- 6.633 -.060 6.693 2475 ---- ---- ---- ---- 6.831 -.061 6.892 2500 ---- ---- ---- ---- 7.032 -.061 7.093 2525 ---- ---- ---- ---- 7.233 -.062 7.295 2550 ---- ---- ---- ---- 7.436 -.063 7.499 2575 ---- ---- ---- ---- 7.641 -.063 7.704 2600 ---- ---- ---- ---- 7.847 -.063 7.910 2625 ---- ---- ---- ---- 8.054 -.064 8.118 2650 ---- ---- ---- ---- 8.262 -.065 8.327 2675 ---- ---- ---- ---- 8.472 -.065 8.537 2700 ---- ---- ---- ---- 8.683 -.065 8.748 2725 ---- ---- ---- ---- 8.895 -.065 8.960 2750 ---- ---- ---- ---- 9.107 -.067 9.174 2775 ---- ---- ---- ---- 9.321 -.067 9.388 2800 ---- ---- ---- ---- 9.536 -.067 9.603 2825 ---- ---- ---- ---- 9.752 -.067 9.819 2850 ---- ---- ---- ---- 9.969 -.067 10.036 2875 ---- ---- ---- ---- 10.186 -.068 10.254 2900 ---- ---- ---- ---- 10.405 -.068 10.473 2925 ---- ---- ---- ---- 10.624 -.069 10.693 2950 ---- ---- ---- ---- 10.844 -.069 10.913 2975 ---- ---- ---- ---- 11.065 -.069 11.134 3000 ---- ---- ---- ---- 11.286 -.070 11.356 3025 ---- ---- ---- ---- 11.509 -.069 11.578 3050 ---- ---- ---- ---- 11.732 -.070 11.802 3075 ---- ---- ---- ---- 11.955 -.070 12.025 3100 ---- ---- ---- ---- 12.179 -.071 12.250 3125 ---- ---- ---- ---- 12.404 -.071 12.475 3150 ---- ---- ---- ---- 12.629 -.071 12.700 3175 ---- ---- ---- ---- 12.855 -.071 12.926 3200 ---- ---- ---- ---- 13.081 -.072 13.153 3225 ---- ---- ---- ---- 13.308 -.072 13.380 3250 ---- ---- ---- ---- 13.535 -.072 13.607 3275 ---- ---- ---- ---- 13.763 -.072 13.835 3300 ---- ---- ---- ---- 13.992 -.072 14.064 3325 ---- ---- ---- ---- 14.220 -.073 14.293 3350 ---- ---- ---- ---- 14.450 -.072 14.522 3375 ---- ---- ---- ---- 14.679 -.073 14.752 3400 ---- ---- ---- ---- 14.910 -.073 14.983 3425 ---- ---- ---- ---- 15.140 -.073 15.213 3450 ---- ---- ---- ---- 15.371 -.074 15.445 3475 ---- ---- ---- ---- 15.603 -.073 15.676 3500 ---- ---- ---- ---- 15.834 -.074 15.908 3525 ---- ---- ---- ---- 16.067 -.074 16.141 3550 ---- ---- ---- ---- 16.299 -.074 16.373 3575 ---- ---- ---- ---- 16.532 -.074 16.606 3600 ---- ---- ---- ---- 16.765 -.075 16.840 3625 ---- ---- ---- ---- 16.999 -.075 17.074 3650 ---- ---- ---- ---- 17.233 -.075 17.308 3675 ---- ---- ---- ---- 17.468 -.074 17.542 3700 ---- ---- ---- ---- 17.702 -.075 17.777 3725 ---- ---- ---- ---- 17.937 -.075 18.012 3750 ---- ---- ---- ---- 18.173 -.075 18.248 3775 ---- ---- ---- ---- 18.408 -.076 18.484 3800 ---- ---- ---- ---- 18.644 -.076 18.720 3825 ---- ---- ---- ---- 18.881 -.075 18.956 3850 ---- ---- ---- ---- 19.117 -.076 19.193 3875 ---- ---- ---- ---- 19.354 -.076 19.430 3900 ---- ---- ---- ---- 19.591 -.076 19.667 3925 ---- ---- ---- ---- 19.829 -.076 19.905 3950 ---- ---- ---- ---- 20.067 -.076 20.143 3975 ---- ---- ---- ---- 20.305 -.076 20.381 4000 ---- ---- ---- ---- 20.543 -.076 20.619 4025 ---- ---- ---- ---- 20.782 -.076 20.858 4050 ---- ---- ---- ---- 21.020 -.077 21.097 4075 ---- ---- ---- ---- 21.260 -.076 21.336 4100 ---- ---- ---- ---- 21.499 -.077 21.576 725 ---- ---- ---- ---- .338 -.007 .345 750 ---- ---- ---- ---- .362 -.007 .369 775 ---- ---- ---- ---- .386 -.008 .394 800 ---- ---- ---- ---- .411 -.008 .419 825 ---- ---- ---- ---- .436 -.009 .445 850 ---- ---- ---- ---- .462 -.009 .471 875 ---- ---- ---- ---- .488 -.009 .497 900 ---- ---- ---- ---- .514 -.011 .525 925 ---- ---- ---- ---- .541 -.011 .552 950 ---- ---- ---- ---- .569 -.011 .580 975 ---- ---- ---- ---- .597 -.011 .608 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .510 -.010 .520 1025 ---- ---- ---- ---- .549 -.011 .560 1050 ---- ---- ---- ---- .591 -.011 .602 1075 ---- ---- ---- ---- .634 -.012 .646 1100 ---- ---- ---- ---- .678 -.013 .691 1125 ---- ---- ---- ---- .725 -.013 .738 1150 ---- ---- ---- ---- .773 -.014 .787 1175 ---- ---- ---- ---- .823 -.015 .838 1200 ---- ---- ---- ---- .875 -.015 .890 1225 ---- ---- ---- ---- .929 -.015 .944 1250 ---- ---- ---- ---- .984 -.017 1.001 1275 ---- ---- ---- ---- 1.042 -.017 1.059 1300 ---- ---- ---- ---- 1.101 -.018 1.119 1325 ---- ---- ---- ---- 1.162 -.019 1.181 1350 ---- ---- ---- ---- 1.226 -.019 1.245 1375 ---- ---- ---- ---- 1.291 -.020 1.311 1400 ---- ---- ---- ---- 1.359 -.021 1.380 1425 ---- ---- ---- ---- 1.429 -.021 1.450 1450 ---- ---- ---- ---- 1.501 -.022 1.523 1475 ---- ---- ---- ---- 1.575 -.024 1.599 1500 ---- ---- ---- ---- 1.652 -.024 1.676 1525 ---- ---- ---- ---- 1.731 -.025 1.756 1550 ---- ---- ---- ---- 1.813 -.026 1.839 1575 ---- ---- ---- ---- 1.897 -.027 1.924 1600 ---- ---- ---- ---- 1.984 -.028 2.012 1625 ---- ---- ---- ---- 2.074 -.028 2.102 1650 ---- ---- ---- ---- 2.166 -.030 2.196 1675 ---- ---- ---- ---- 2.262 -.030 2.292 1700 ---- ---- ---- ---- 2.360 -.031 2.391 1725 ---- ---- ---- ---- 2.461 -.032 2.493 1750 ---- ---- ---- ---- 2.566 -.033 2.599 1775 ---- ---- ---- ---- 2.674 -.033 2.707 1800 ---- ---- ---- ---- 2.785 -.035 2.820 1825 ---- ---- ---- ---- 2.900 -.036 2.936 1850 ---- ---- ---- ---- 3.020 -.036 3.056 1875 ---- ---- ---- ---- 3.143 -.037 3.180 1900 ---- ---- ---- ---- 3.270 -.038 3.308 1925 ---- ---- ---- ---- 3.402 -.039 3.441 1950 ---- ---- ---- ---- 3.539 -.039 3.578 1975 ---- ---- ---- ---- 3.680 -.040 3.720 2000 ---- ---- ---- ---- 3.826 -.041 3.867 2025 ---- ---- ---- ---- 3.977 -.042 4.019 2050 ---- ---- ---- ---- 4.133 -.043 4.176 2075 ---- ---- ---- ---- 4.293 -.044 4.337 2100 ---- ---- ---- ---- 4.458 -.044 4.502 2125 ---- ---- ---- ---- 4.626 -.045 4.671 2150 ---- ---- ---- ---- 4.798 -.046 4.844 2175 ---- ---- ---- ---- 4.973 -.046 5.019 2200 ---- ---- ---- ---- 5.151 -.047 5.198 2225 ---- ---- ---- ---- 5.331 -.047 5.378 2250 ---- ---- ---- ---- 5.513 -.049 5.562 2275 ---- ---- ---- ---- 5.698 -.049 5.747 2300 ---- ---- ---- ---- 5.885 -.049 5.934 2325 ---- ---- ---- ---- 6.074 -.050 6.124 2350 ---- ---- ---- ---- 6.265 -.050 6.315 2375 ---- ---- ---- ---- 6.457 -.051 6.508 2400 ---- ---- ---- ---- 6.652 -.051 6.703 2425 ---- ---- ---- ---- 6.848 -.051 6.899 2450 ---- ---- ---- ---- 7.045 -.052 7.097 2475 ---- ---- ---- ---- 7.244 -.052 7.296 2500 ---- ---- ---- ---- 7.444 -.052 7.496 2525 ---- ---- ---- ---- 7.645 -.053 7.698 2550 ---- ---- ---- ---- 7.847 -.054 7.901 2575 ---- ---- ---- ---- 8.050 -.054 8.104 2600 ---- ---- ---- ---- 8.255 -.054 8.309 2625 ---- ---- ---- ---- 8.460 -.055 8.515 2650 ---- ---- ---- ---- 8.667 -.055 8.722 2675 ---- ---- ---- ---- 8.874 -.055 8.929 2700 ---- ---- ---- ---- 9.082 -.056 9.138 2725 ---- ---- ---- ---- 9.292 -.056 9.348 2750 ---- ---- ---- ---- 9.502 -.056 9.558 2775 ---- ---- ---- ---- 9.713 -.056 9.769 2800 ---- ---- ---- ---- 9.924 -.057 9.981 2825 ---- ---- ---- ---- 10.137 -.057 10.194 2850 ---- ---- ---- ---- 10.350 -.057 10.407 2875 ---- ---- ---- ---- 10.564 -.058 10.622 2900 ---- ---- ---- ---- 10.779 -.058 10.837 2925 ---- ---- ---- ---- 10.994 -.058 11.052 2950 ---- ---- ---- ---- 11.210 -.058 11.268 2975 ---- ---- ---- ---- 11.427 -.058 11.485 3000 ---- ---- ---- ---- 11.644 -.059 11.703 3025 ---- ---- ---- ---- 11.862 -.059 11.921 3050 ---- ---- ---- ---- 12.080 -.060 12.140 3075 ---- ---- ---- ---- 12.299 -.060 12.359 3100 ---- ---- ---- ---- 12.519 -.060 12.579 3125 ---- ---- ---- ---- 12.739 -.060 12.799 3150 ---- ---- ---- ---- 12.960 -.060 13.020 3175 ---- ---- ---- ---- 13.181 -.060 13.241 3200 ---- ---- ---- ---- 13.403 -.060 13.463 3225 ---- ---- ---- ---- 13.625 -.061 13.686 3250 ---- ---- ---- ---- 13.847 -.061 13.908 3275 ---- ---- ---- ---- 14.070 -.062 14.132 3300 ---- ---- ---- ---- 14.294 -.061 14.355 3325 ---- ---- ---- ---- 14.518 -.062 14.580 3350 ---- ---- ---- ---- 14.742 -.062 14.804 3375 ---- ---- ---- ---- 14.967 -.062 15.029 3400 ---- ---- ---- ---- 15.193 -.062 15.255 3425 ---- ---- ---- ---- 15.418 -.063 15.481 3450 ---- ---- ---- ---- 15.645 -.062 15.707 3475 ---- ---- ---- ---- 15.871 -.063 15.934 3500 ---- ---- ---- ---- 16.098 -.063 16.161 3525 ---- ---- ---- ---- 16.326 -.062 16.388 3550 ---- ---- ---- ---- 16.553 -.063 16.616 3575 ---- ---- ---- ---- 16.782 -.063 16.845 3600 ---- ---- ---- ---- 17.010 -.063 17.073 3625 ---- ---- ---- ---- 17.239 -.064 17.303 3650 ---- ---- ---- ---- 17.468 -.064 17.532 3675 ---- ---- ---- ---- 17.698 -.064 17.762 3700 ---- ---- ---- ---- 17.928 -.064 17.992 3725 ---- ---- ---- ---- 18.159 -.064 18.223 3750 ---- ---- ---- ---- 18.389 -.065 18.454 3775 ---- ---- ---- ---- 18.621 -.064 18.685 3800 ---- ---- ---- ---- 18.852 -.064 18.916 3825 ---- ---- ---- ---- 19.084 -.064 19.148 3850 ---- ---- ---- ---- 19.316 -.065 19.381 3875 ---- ---- ---- ---- 19.549 -.064 19.613 3900 ---- ---- ---- ---- 19.782 -.064 19.846 3925 ---- ---- ---- ---- 20.015 -.065 20.080 3950 ---- ---- ---- ---- 20.248 -.066 20.314 3975 ---- ---- ---- ---- 20.482 -.066 20.548 4000 ---- ---- ---- ---- 20.717 -.065 20.782 4025 ---- ---- ---- ---- 20.951 -.065 21.016 4050 ---- ---- ---- ---- 21.186 -.065 21.251 4075 ---- ---- ---- ---- 21.421 -.066 21.487 4100 ---- ---- ---- ---- 21.657 -.065 21.722 4125 ---- ---- ---- ---- 21.892 -.066 21.958 925 ---- ---- ---- ---- .401 -.008 .409 950 ---- ---- ---- ---- .436 -.008 .444 975 ---- ---- ---- ---- .472 -.009 .481 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .638 -.011 .649 1025 ---- ---- ---- ---- .683 -.011 .694 1050 ---- ---- ---- ---- .730 -.012 .742 1075 ---- ---- ---- ---- .779 -.012 .791 1100 ---- ---- ---- ---- .829 -.012 .841 1125 ---- ---- ---- ---- .880 -.013 .893 1150 ---- ---- ---- ---- .933 -.014 .947 1175 ---- ---- ---- ---- .988 -.015 1.003 1200 ---- ---- ---- ---- 1.045 -.015 1.060 1225 ---- ---- ---- ---- 1.103 -.016 1.119 1250 ---- ---- ---- ---- 1.163 -.017 1.180 1275 ---- ---- ---- ---- 1.225 -.017 1.242 1300 ---- ---- ---- ---- 1.289 -.017 1.306 1325 ---- ---- ---- ---- 1.354 -.018 1.372 1350 ---- ---- ---- ---- 1.421 -.019 1.440 1375 ---- ---- ---- ---- 1.490 -.020 1.510 1400 ---- ---- ---- ---- 1.561 -.021 1.582 1425 ---- ---- ---- ---- 1.634 -.022 1.656 1450 ---- ---- ---- ---- 1.710 -.021 1.731 1475 ---- ---- ---- ---- 1.787 -.022 1.809 1500 ---- ---- ---- ---- 1.866 -.024 1.890 1525 ---- ---- ---- ---- 1.948 -.024 1.972 1550 ---- ---- ---- ---- 2.032 -.025 2.057 1575 ---- ---- ---- ---- 2.119 -.025 2.144 1600 ---- ---- ---- ---- 2.207 -.027 2.234 1625 ---- ---- ---- ---- 2.299 -.027 2.326 1650 ---- ---- ---- ---- 2.393 -.028 2.421 1675 ---- ---- ---- ---- 2.490 -.028 2.518 1700 ---- ---- ---- ---- 2.589 -.029 2.618 1725 ---- ---- ---- ---- 2.691 -.030 2.721 1750 ---- ---- ---- ---- 2.796 -.031 2.827 1775 ---- ---- ---- ---- 2.905 -.032 2.937 1800 ---- ---- ---- ---- 3.017 -.032 3.049 1825 ---- ---- ---- ---- 3.132 -.033 3.165 1850 ---- ---- ---- ---- 3.251 -.034 3.285 1875 ---- ---- ---- ---- 3.374 -.034 3.408 1900 ---- ---- ---- ---- 3.501 -.035 3.536 1925 ---- ---- ---- ---- 3.632 -.036 3.668 1950 ---- ---- ---- ---- 3.767 -.037 3.804 1975 ---- ---- ---- ---- 3.907 -.038 3.945 2000 ---- ---- ---- ---- 4.052 -.038 4.090 2025 ---- ---- ---- ---- 4.202 -.039 4.241 2050 ---- ---- ---- ---- 4.356 -.040 4.396 2075 ---- ---- ---- ---- 4.516 -.040 4.556 2100 ---- ---- ---- ---- 4.680 -.041 4.721 2125 ---- ---- ---- ---- 4.848 -.041 4.889 2150 ---- ---- ---- ---- 5.020 -.042 5.062 2175 ---- ---- ---- ---- 5.195 -.042 5.237 2200 ---- ---- ---- ---- 5.373 -.043 5.416 2225 ---- ---- ---- ---- 5.554 -.043 5.597 2250 ---- ---- ---- ---- 5.737 -.044 5.781 2275 ---- ---- ---- ---- 5.922 -.044 5.966 2300 ---- ---- ---- ---- 6.109 -.045 6.154 2325 ---- ---- ---- ---- 6.298 -.046 6.344 2350 ---- ---- ---- ---- 6.489 -.046 6.535 2375 ---- ---- ---- ---- 6.683 -.046 6.729 2400 ---- ---- ---- ---- 6.877 -.047 6.924 2425 ---- ---- ---- ---- 7.074 -.047 7.121 2450 ---- ---- ---- ---- 7.272 -.048 7.320 2475 ---- ---- ---- ---- 7.472 -.048 7.520 2500 ---- ---- ---- ---- 7.674 -.048 7.722 2525 ---- ---- ---- ---- 7.877 -.048 7.925 2550 ---- ---- ---- ---- 8.081 -.049 8.130 2575 ---- ---- ---- ---- 8.287 -.049 8.336 2600 ---- ---- ---- ---- 8.495 -.049 8.544 2625 ---- ---- ---- ---- 8.703 -.049 8.752 2650 ---- ---- ---- ---- 8.913 -.049 8.962 2675 ---- ---- ---- ---- 9.124 -.050 9.174 2700 ---- ---- ---- ---- 9.336 -.050 9.386 2725 ---- ---- ---- ---- 9.549 -.050 9.599 2750 ---- ---- ---- ---- 9.763 -.050 9.813 2775 ---- ---- ---- ---- 9.978 -.051 10.029 2800 ---- ---- ---- ---- 10.194 -.051 10.245 2825 ---- ---- ---- ---- 10.410 -.051 10.461 2850 ---- ---- ---- ---- 10.628 -.051 10.679 2875 ---- ---- ---- ---- 10.846 -.051 10.897 2900 ---- ---- ---- ---- 11.065 -.051 11.116 2925 ---- ---- ---- ---- 11.284 -.052 11.336 2950 ---- ---- ---- ---- 11.505 -.051 11.556 2975 ---- ---- ---- ---- 11.725 -.052 11.777 3000 ---- ---- ---- ---- 11.946 -.052 11.998 3025 ---- ---- ---- ---- 12.168 -.052 12.220 3050 ---- ---- ---- ---- 12.390 -.052 12.442 3075 ---- ---- ---- ---- 12.612 -.053 12.665 3100 ---- ---- ---- ---- 12.835 -.053 12.888 3125 ---- ---- ---- ---- 13.058 -.053 13.111 3150 ---- ---- ---- ---- 13.281 -.053 13.334 3175 ---- ---- ---- ---- 13.504 -.053 13.557 3200 ---- ---- ---- ---- 13.728 -.053 13.781 3225 ---- ---- ---- ---- 13.952 -.053 14.005 3250 ---- ---- ---- ---- 14.176 -.054 14.230 3275 ---- ---- ---- ---- 14.401 -.053 14.454 3300 ---- ---- ---- ---- 14.625 -.054 14.679 3325 ---- ---- ---- ---- 14.850 -.054 14.904 3350 ---- ---- ---- ---- 15.076 -.053 15.129 3375 ---- ---- ---- ---- 15.301 -.054 15.355 3400 ---- ---- ---- ---- 15.527 -.054 15.581 3425 ---- ---- ---- ---- 15.753 -.054 15.807 3450 ---- ---- ---- ---- 15.979 -.055 16.034 3475 ---- ---- ---- ---- 16.206 -.055 16.261 3500 ---- ---- ---- ---- 16.433 -.055 16.488 3525 ---- ---- ---- ---- 16.661 -.054 16.715 3550 ---- ---- ---- ---- 16.888 -.055 16.943 3575 ---- ---- ---- ---- 17.116 -.055 17.171 3600 ---- ---- ---- ---- 17.345 -.055 17.400 3625 ---- ---- ---- ---- 17.573 -.055 17.628 3650 ---- ---- ---- ---- 17.803 -.055 17.858 3675 ---- ---- ---- ---- 18.032 -.055 18.087 3700 ---- ---- ---- ---- 18.262 -.055 18.317 3725 ---- ---- ---- ---- 18.492 -.055 18.547 3750 ---- ---- ---- ---- 18.723 -.055 18.778 3775 ---- ---- ---- ---- 18.954 -.055 19.009 3800 ---- ---- ---- ---- 19.185 -.056 19.241 3825 ---- ---- ---- ---- 19.417 -.056 19.473 3850 ---- ---- ---- ---- 19.649 -.056 19.705 3875 ---- ---- ---- ---- 19.882 -.055 19.937 3900 ---- ---- ---- ---- 20.115 -.055 20.170 3925 ---- ---- ---- ---- 20.348 -.056 20.404 3950 ---- ---- ---- ---- 20.581 -.056 20.637 3975 ---- ---- ---- ---- 20.815 -.056 20.871 4000 ---- ---- ---- ---- 21.050 -.056 21.106 4025 ---- ---- ---- ---- 21.284 -.056 21.340 4050 ---- ---- ---- ---- 21.519 -.056 21.575 4075 ---- ---- ---- ---- 21.754 -.056 21.810 4100 ---- ---- ---- ---- 21.990 -.056 22.046 4125 ---- ---- ---- ---- 22.225 -.056 22.281 925 ---- ---- ---- ---- .513 -.009 .522 950 ---- ---- ---- ---- .553 -.010 .563 975 ---- ---- ---- ---- .595 -.010 .605 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .842 -.010 .852 1050 ---- ---- ---- ---- .893 -.011 .904 1075 ---- ---- ---- ---- .945 -.012 .957 1100 ---- ---- ---- ---- .999 -.012 1.011 1125 ---- ---- ---- ---- 1.055 -.012 1.067 1150 ---- ---- ---- ---- 1.112 -.013 1.125 1175 ---- ---- ---- ---- 1.170 -.014 1.184 1200 ---- ---- ---- ---- 1.230 -.014 1.244 1225 ---- ---- ---- ---- 1.291 -.015 1.306 1250 ---- ---- ---- ---- 1.354 -.015 1.369 1275 ---- ---- ---- ---- 1.418 -.016 1.434 1300 ---- ---- ---- ---- 1.483 -.017 1.500 1325 ---- ---- ---- ---- 1.550 -.017 1.567 1350 ---- ---- ---- ---- 1.619 -.017 1.636 1375 ---- ---- ---- ---- 1.689 -.017 1.706 1400 ---- ---- ---- ---- 1.760 -.019 1.779 1425 ---- ---- ---- ---- 1.833 -.019 1.852 1450 ---- ---- ---- ---- 1.908 -.019 1.927 1475 ---- ---- ---- ---- 1.984 -.021 2.005 1500 ---- ---- ---- ---- 2.063 -.020 2.083 1525 ---- ---- ---- ---- 2.143 -.021 2.164 1550 ---- ---- ---- ---- 2.225 -.022 2.247 1575 ---- ---- ---- ---- 2.309 -.022 2.331 1600 ---- ---- ---- ---- 2.395 -.023 2.418 1625 ---- ---- ---- ---- 2.483 -.024 2.507 1650 ---- ---- ---- ---- 2.574 -.024 2.598 1675 ---- ---- ---- ---- 2.666 -.025 2.691 1700 ---- ---- ---- ---- 2.761 -.026 2.787 1725 ---- ---- ---- ---- 2.859 -.026 2.885 1750 ---- ---- ---- ---- 2.959 -.027 2.986 1775 ---- ---- ---- ---- 3.062 -.028 3.090 1800 ---- ---- ---- ---- 3.168 -.028 3.196 1825 ---- ---- ---- ---- 3.276 -.029 3.305 1850 ---- ---- ---- ---- 3.388 -.029 3.417 1875 ---- ---- ---- ---- 3.503 -.030 3.533 1900 ---- ---- ---- ---- 3.621 -.031 3.652 1925 ---- ---- ---- ---- 3.743 -.031 3.774 1950 ---- ---- ---- ---- 3.869 -.032 3.901 1975 ---- ---- ---- ---- 3.999 -.032 4.031 2000 ---- ---- ---- ---- 4.133 -.033 4.166 2025 ---- ---- ---- ---- 4.271 -.034 4.305 2050 ---- ---- ---- ---- 4.414 -.035 4.449 2075 ---- ---- ---- ---- 4.562 -.035 4.597 2100 ---- ---- ---- ---- 4.715 -.035 4.750 2125 ---- ---- ---- ---- 4.873 -.035 4.908 2150 ---- ---- ---- ---- 5.035 -.036 5.071 2175 ---- ---- ---- ---- 5.202 -.037 5.239 2200 ---- ---- ---- ---- 5.373 -.038 5.411 2225 ---- ---- ---- ---- 5.548 -.038 5.586 2250 ---- ---- ---- ---- 5.727 -.038 5.765 2275 ---- ---- ---- ---- 5.909 -.038 5.947 2300 ---- ---- ---- ---- 6.093 -.039 6.132 2325 ---- ---- ---- ---- 6.280 -.039 6.319 2350 ---- ---- ---- ---- 6.469 -.039 6.508 2375 ---- ---- ---- ---- 6.659 -.040 6.699 2400 ---- ---- ---- ---- 6.852 -.040 6.892 2425 ---- ---- ---- ---- 7.047 -.040 7.087 2450 ---- ---- ---- ---- 7.243 -.041 7.284 2475 ---- ---- ---- ---- 7.441 -.041 7.482 2500 ---- ---- ---- ---- 7.640 -.041 7.681 2525 ---- ---- ---- ---- 7.840 -.042 7.882 2550 ---- ---- ---- ---- 8.041 -.042 8.083 2575 ---- ---- ---- ---- 8.244 -.041 8.285 2600 ---- ---- ---- ---- 8.447 -.042 8.489 2625 ---- ---- ---- ---- 8.650 -.042 8.692 2650 ---- ---- ---- ---- 8.854 -.043 8.897 2675 ---- ---- ---- ---- 9.059 -.043 9.102 2700 ---- ---- ---- ---- 9.264 -.043 9.307 2725 ---- ---- ---- ---- 9.470 -.043 9.513 2750 ---- ---- ---- ---- 9.677 -.043 9.720 2775 ---- ---- ---- ---- 9.884 -.044 9.928 2800 ---- ---- ---- ---- 10.092 -.044 10.136 2825 ---- ---- ---- ---- 10.301 -.043 10.344 2850 ---- ---- ---- ---- 10.510 -.043 10.553 2875 ---- ---- ---- ---- 10.719 -.044 10.763 2900 ---- ---- ---- ---- 10.930 -.044 10.974 2925 ---- ---- ---- ---- 11.141 -.044 11.185 2950 ---- ---- ---- ---- 11.353 -.044 11.397 2975 ---- ---- ---- ---- 11.565 -.045 11.610 3000 ---- ---- ---- ---- 11.778 -.045 11.823 3025 ---- ---- ---- ---- 11.992 -.045 12.037 3050 ---- ---- ---- ---- 12.207 -.045 12.252 3075 ---- ---- ---- ---- 12.422 -.045 12.467 3100 ---- ---- ---- ---- 12.638 -.045 12.683 3125 ---- ---- ---- ---- 12.855 -.045 12.900 3150 ---- ---- ---- ---- 13.072 -.046 13.118 3175 ---- ---- ---- ---- 13.291 -.045 13.336 3200 ---- ---- ---- ---- 13.510 -.045 13.555 3225 ---- ---- ---- ---- 13.730 -.045 13.775 3250 ---- ---- ---- ---- 13.950 -.046 13.996 3275 ---- ---- ---- ---- 14.172 -.046 14.218 3300 ---- ---- ---- ---- 14.394 -.046 14.440 3325 ---- ---- ---- ---- 14.617 -.046 14.663 3350 ---- ---- ---- ---- 14.841 -.046 14.887 3375 ---- ---- ---- ---- 15.065 -.046 15.111 3400 ---- ---- ---- ---- 15.290 -.047 15.337 3425 ---- ---- ---- ---- 15.516 -.046 15.562 3450 ---- ---- ---- ---- 15.742 -.047 15.789 3475 ---- ---- ---- ---- 15.969 -.046 16.015 3500 ---- ---- ---- ---- 16.197 -.046 16.243 3525 ---- ---- ---- ---- 16.424 -.047 16.471 3550 ---- ---- ---- ---- 16.653 -.046 16.699 3575 ---- ---- ---- ---- 16.882 -.046 16.928 3600 ---- ---- ---- ---- 17.111 -.047 17.158 3625 ---- ---- ---- ---- 17.341 -.047 17.388 3650 ---- ---- ---- ---- 17.572 -.046 17.618 3675 ---- ---- ---- ---- 17.803 -.046 17.849 3700 ---- ---- ---- ---- 18.034 -.046 18.080 3725 ---- ---- ---- ---- 18.266 -.046 18.312 3750 ---- ---- ---- ---- 18.498 -.046 18.544 3775 ---- ---- ---- ---- 18.730 -.047 18.777 3800 ---- ---- ---- ---- 18.963 -.047 19.010 3825 ---- ---- ---- ---- 19.196 -.047 19.243 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- 1.014 -.011 1.025 1050 ---- ---- ---- ---- 1.068 -.011 1.079 1075 ---- ---- ---- ---- 1.124 -.012 1.136 1100 ---- ---- ---- ---- 1.181 -.012 1.193 1125 ---- ---- ---- ---- 1.239 -.012 1.251 1150 ---- ---- ---- ---- 1.298 -.013 1.311 1175 ---- ---- ---- ---- 1.359 -.013 1.372 1200 ---- ---- ---- ---- 1.420 -.014 1.434 1225 ---- ---- ---- ---- 1.483 -.014 1.497 1250 ---- ---- ---- ---- 1.547 -.015 1.562 1275 ---- ---- ---- ---- 1.612 -.016 1.628 1300 ---- ---- ---- ---- 1.679 -.015 1.694 1325 ---- ---- ---- ---- 1.746 -.016 1.762 1350 ---- ---- ---- ---- 1.815 -.016 1.831 1375 ---- ---- ---- ---- 1.884 -.018 1.902 1400 ---- ---- ---- ---- 1.955 -.018 1.973 1425 ---- ---- ---- ---- 2.028 -.018 2.046 1450 ---- ---- ---- ---- 2.102 -.018 2.120 1475 ---- ---- ---- ---- 2.177 -.019 2.196 1500 ---- ---- ---- ---- 2.254 -.020 2.274 1525 ---- ---- ---- ---- 2.333 -.021 2.354 1550 ---- ---- ---- ---- 2.414 -.021 2.435 1575 ---- ---- ---- ---- 2.497 -.021 2.518 1600 ---- ---- ---- ---- 2.582 -.022 2.604 1625 ---- ---- ---- ---- 2.669 -.023 2.692 1650 ---- ---- ---- ---- 2.759 -.023 2.782 1675 ---- ---- ---- ---- 2.851 -.024 2.875 1700 ---- ---- ---- ---- 2.946 -.025 2.971 1725 ---- ---- ---- ---- 3.044 -.025 3.069 1750 ---- ---- ---- ---- 3.146 -.025 3.171 1775 ---- ---- ---- ---- 3.250 -.026 3.276 1800 ---- ---- ---- ---- 3.358 -.026 3.384 1825 ---- ---- ---- ---- 3.469 -.027 3.496 1850 ---- ---- ---- ---- 3.584 -.027 3.611 1875 ---- ---- ---- ---- 3.702 -.028 3.730 1900 ---- ---- ---- ---- 3.823 -.029 3.852 1925 ---- ---- ---- ---- 3.949 -.029 3.978 1950 ---- ---- ---- ---- 4.078 -.030 4.108 1975 ---- ---- ---- ---- 4.210 -.031 4.241 2000 ---- ---- ---- ---- 4.346 -.031 4.377 2025 ---- ---- ---- ---- 4.486 -.032 4.518 2050 ---- ---- ---- ---- 4.630 -.032 4.662 2075 ---- ---- ---- ---- 4.777 -.032 4.809 2100 ---- ---- ---- ---- 4.927 -.033 4.960 2125 ---- ---- ---- ---- 5.082 -.033 5.115 2150 ---- ---- ---- ---- 5.239 -.034 5.273 2175 ---- ---- ---- ---- 5.401 -.034 5.435 2200 ---- ---- ---- ---- 5.565 -.035 5.600 2225 ---- ---- ---- ---- 5.733 -.035 5.768 2250 ---- ---- ---- ---- 5.904 -.036 5.940 2275 ---- ---- ---- ---- 6.078 -.036 6.114 2300 ---- ---- ---- ---- 6.255 -.036 6.291 2325 ---- ---- ---- ---- 6.435 -.036 6.471 2350 ---- ---- ---- ---- 6.617 -.037 6.654 2375 ---- ---- ---- ---- 6.802 -.037 6.839 2400 ---- ---- ---- ---- 6.990 -.037 7.027 2425 ---- ---- ---- ---- 7.179 -.038 7.217 2450 ---- ---- ---- ---- 7.371 -.038 7.409 2475 ---- ---- ---- ---- 7.565 -.038 7.603 2500 ---- ---- ---- ---- 7.761 -.038 7.799 2525 ---- ---- ---- ---- 7.958 -.039 7.997 2550 ---- ---- ---- ---- 8.158 -.039 8.197 2575 ---- ---- ---- ---- 8.359 -.039 8.398 2600 ---- ---- ---- ---- 8.561 -.039 8.600 2625 ---- ---- ---- ---- 8.764 -.040 8.804 2650 ---- ---- ---- ---- 8.969 -.040 9.009 2675 ---- ---- ---- ---- 9.175 -.040 9.215 2700 ---- ---- ---- ---- 9.381 -.040 9.421 2725 ---- ---- ---- ---- 9.589 -.040 9.629 2750 ---- ---- ---- ---- 9.797 -.040 9.837 2775 ---- ---- ---- ---- 10.006 -.040 10.046 2800 ---- ---- ---- ---- 10.215 -.041 10.256 2825 ---- ---- ---- ---- 10.425 -.040 10.465 2850 ---- ---- ---- ---- 10.635 -.041 10.676 2875 ---- ---- ---- ---- 10.846 -.041 10.887 2900 ---- ---- ---- ---- 11.057 -.041 11.098 2925 ---- ---- ---- ---- 11.269 -.041 11.310 2950 ---- ---- ---- ---- 11.481 -.041 11.522 2975 ---- ---- ---- ---- 11.694 -.041 11.735 3000 ---- ---- ---- ---- 11.907 -.042 11.949 3025 ---- ---- ---- ---- 12.121 -.041 12.162 3050 ---- ---- ---- ---- 12.335 -.042 12.377 3075 ---- ---- ---- ---- 12.550 -.042 12.592 3100 ---- ---- ---- ---- 12.765 -.042 12.807 3125 ---- ---- ---- ---- 12.981 -.042 13.023 3150 ---- ---- ---- ---- 13.197 -.042 13.239 3175 ---- ---- ---- ---- 13.413 -.043 13.456 3200 ---- ---- ---- ---- 13.631 -.042 13.673 3225 ---- ---- ---- ---- 13.848 -.043 13.891 3250 ---- ---- ---- ---- 14.067 -.042 14.109 3275 ---- ---- ---- ---- 14.285 -.043 14.328 3300 ---- ---- ---- ---- 14.504 -.043 14.547 3325 ---- ---- ---- ---- 14.724 -.043 14.767 3350 ---- ---- ---- ---- 14.944 -.043 14.987 3375 ---- ---- ---- ---- 15.165 -.043 15.208 3400 ---- ---- ---- ---- 15.386 -.043 15.429 3425 ---- ---- ---- ---- 15.608 -.043 15.651 3450 ---- ---- ---- ---- 15.830 -.043 15.873 3475 ---- ---- ---- ---- 16.053 -.043 16.096 3500 ---- ---- ---- ---- 16.276 -.044 16.320 3525 ---- ---- ---- ---- 16.500 -.044 16.544 3550 ---- ---- ---- ---- 16.725 -.043 16.768 3575 ---- ---- ---- ---- 16.950 -.043 16.993 3600 ---- ---- ---- ---- 17.175 -.043 17.218 3625 ---- ---- ---- ---- 17.401 -.043 17.444 3650 ---- ---- ---- ---- 17.627 -.044 17.671 3675 ---- ---- ---- ---- 17.854 -.044 17.898 3700 ---- ---- ---- ---- 18.081 -.044 18.125 3725 ---- ---- ---- ---- 18.309 -.043 18.352 3750 ---- ---- ---- ---- 18.537 -.044 18.581 3775 ---- ---- ---- ---- 18.765 -.044 18.809 3800 ---- ---- ---- ---- 18.994 -.044 19.038 3825 ---- ---- ---- ---- 19.224 -.044 19.268 3850 ---- ---- ---- ---- 19.454 -.043 19.497 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .913 -.009 .922 1050 ---- ---- ---- ---- .973 -.010 .983 1075 ---- ---- ---- ---- 1.035 -.011 1.046 1100 ---- ---- ---- ---- 1.099 -.011 1.110 1125 ---- ---- ---- ---- 1.165 -.011 1.176 1150 ---- ---- ---- ---- 1.233 -.012 1.245 1175 ---- ---- ---- ---- 1.302 -.013 1.315 1200 ---- ---- ---- ---- 1.374 -.013 1.387 1225 ---- ---- ---- ---- 1.448 -.013 1.461 1250 ---- ---- ---- ---- 1.523 -.014 1.537 1275 ---- ---- ---- ---- 1.600 -.015 1.615 1300 ---- ---- ---- ---- 1.679 -.015 1.694 1325 ---- ---- ---- ---- 1.760 -.015 1.775 1350 ---- ---- ---- ---- 1.842 -.016 1.858 1375 ---- ---- ---- ---- 1.927 -.016 1.943 1400 ---- ---- ---- ---- 2.013 -.017 2.030 1425 ---- ---- ---- ---- 2.101 -.017 2.118 1450 ---- ---- ---- ---- 2.190 -.018 2.208 1475 ---- ---- ---- ---- 2.282 -.018 2.300 1500 ---- ---- ---- ---- 2.375 -.019 2.394 1525 ---- ---- ---- ---- 2.469 -.020 2.489 1550 ---- ---- ---- ---- 2.566 -.020 2.586 1575 ---- ---- ---- ---- 2.664 -.020 2.684 1600 ---- ---- ---- ---- 2.763 -.021 2.784 1625 ---- ---- ---- ---- 2.864 -.022 2.886 1650 ---- ---- ---- ---- 2.967 -.022 2.989 1675 ---- ---- ---- ---- 3.072 -.022 3.094 1700 ---- ---- ---- ---- 3.178 -.023 3.201 1725 ---- ---- ---- ---- 3.285 -.024 3.309 1750 ---- ---- ---- ---- 3.394 -.024 3.418 1775 ---- ---- ---- ---- 3.505 -.024 3.529 1800 ---- ---- ---- ---- 3.617 -.025 3.642 1825 ---- ---- ---- ---- 3.731 -.025 3.756 1850 ---- ---- ---- ---- 3.846 -.026 3.872 1875 ---- ---- ---- ---- 3.963 -.027 3.990 1900 ---- ---- ---- ---- 4.083 -.027 4.110 1925 ---- ---- ---- ---- 4.206 -.027 4.233 1950 ---- ---- ---- ---- 4.331 -.028 4.359 1975 ---- ---- ---- ---- 4.460 -.028 4.488 2000 ---- ---- ---- ---- 4.592 -.029 4.621 2025 ---- ---- ---- ---- 4.728 -.030 4.758 2050 ---- ---- ---- ---- 4.869 -.030 4.899 2075 ---- ---- ---- ---- 5.014 -.030 5.044 2100 ---- ---- ---- ---- 5.164 -.031 5.195 2125 ---- ---- ---- ---- 5.320 -.031 5.351 2150 ---- ---- ---- ---- 5.481 -.032 5.513 2175 ---- ---- ---- ---- 5.647 -.032 5.679 2200 ---- ---- ---- ---- 5.819 -.032 5.851 2225 ---- ---- ---- ---- 5.994 -.033 6.027 2250 ---- ---- ---- ---- 6.174 -.033 6.207 2275 ---- ---- ---- ---- 6.357 -.034 6.391 2300 ---- ---- ---- ---- 6.544 -.033 6.577 2325 ---- ---- ---- ---- 6.733 -.033 6.766 2350 ---- ---- ---- ---- 6.924 -.034 6.958 2375 ---- ---- ---- ---- 7.117 -.034 7.151 2400 ---- ---- ---- ---- 7.311 -.035 7.346 2425 ---- ---- ---- ---- 7.508 -.035 7.543 2450 ---- ---- ---- ---- 7.706 -.035 7.741 2475 ---- ---- ---- ---- 7.906 -.035 7.941 2500 ---- ---- ---- ---- 8.107 -.035 8.142 2525 ---- ---- ---- ---- 8.310 -.035 8.345 2550 ---- ---- ---- ---- 8.513 -.036 8.549 2575 ---- ---- ---- ---- 8.718 -.036 8.754 2600 ---- ---- ---- ---- 8.924 -.036 8.960 2625 ---- ---- ---- ---- 9.130 -.036 9.166 2650 ---- ---- ---- ---- 9.338 -.036 9.374 2675 ---- ---- ---- ---- 9.546 -.036 9.582 2700 ---- ---- ---- ---- 9.755 -.036 9.791 2725 ---- ---- ---- ---- 9.964 -.036 10.000 2750 ---- ---- ---- ---- 10.174 -.037 10.211 2775 ---- ---- ---- ---- 10.385 -.037 10.422 2800 ---- ---- ---- ---- 10.597 -.036 10.633 2825 ---- ---- ---- ---- 10.809 -.036 10.845 2850 ---- ---- ---- ---- 11.022 -.036 11.058 2875 ---- ---- ---- ---- 11.235 -.037 11.272 2900 ---- ---- ---- ---- 11.449 -.037 11.486 2925 ---- ---- ---- ---- 11.664 -.037 11.701 2950 ---- ---- ---- ---- 11.879 -.037 11.916 2975 ---- ---- ---- ---- 12.095 -.037 12.132 3000 ---- ---- ---- ---- 12.312 -.037 12.349 3025 ---- ---- ---- ---- 12.529 -.038 12.567 3050 ---- ---- ---- ---- 12.747 -.038 12.785 3075 ---- ---- ---- ---- 12.966 -.037 13.003 3100 ---- ---- ---- ---- 13.185 -.037 13.222 3125 ---- ---- ---- ---- 13.405 -.037 13.442 3150 ---- ---- ---- ---- 13.625 -.038 13.663 3175 ---- ---- ---- ---- 13.846 -.038 13.884 3200 ---- ---- ---- ---- 14.068 -.038 14.106 3225 ---- ---- ---- ---- 14.290 -.038 14.328 3250 ---- ---- ---- ---- 14.513 -.038 14.551 3275 ---- ---- ---- ---- 14.737 -.037 14.774 3300 ---- ---- ---- ---- 14.961 -.038 14.999 3325 ---- ---- ---- ---- 15.186 -.037 15.223 3350 ---- ---- ---- ---- 15.411 -.038 15.449 3375 ---- ---- ---- ---- 15.637 -.038 15.675 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3127 2338 36886 SO1 NOV22 Silver Weekly Friday Option - Week 1 CALL 1300 ---- ---- ---- ---- 6.189 +.123 6.066 1325 ---- ---- ---- ---- 5.939 +.123 5.816 1350 ---- ---- ---- ---- 5.689 +.123 5.566 1375 ---- ---- ---- ---- 5.439 +.123 5.316 1400 ---- ---- ---- ---- 5.189 +.123 5.066 1425 ---- ---- ---- ---- 4.939 +.122 4.817 1450 ---- ---- ---- ---- 4.690 +.123 4.567 1475 ---- ---- ---- ---- 4.441 +.123 4.318 1500 ---- ---- ---- ---- 4.192 +.122 4.070 1525 ---- ---- ---- ---- 3.943 +.121 3.822 1550 ---- ---- ---- ---- 3.695 +.121 3.574 1575 ---- ---- ---- ---- 3.448 +.121 3.327 1600 ---- 3.180B 3.081A 3.081A 3.201 +.119 3.082 1625 ---- 2.946B ---- ---- 2.956 +.119 2.837 1650 ---- 2.697B ---- ---- 2.712 +.118 2.594 1675 ---- 2.454B 2.284A 2.454B 2.470 +.116 2.354 1700 ---- 2.300B 2.047A 2.300B 2.230 +.114 2.116 1705 ---- 2.163B ---- ---- 2.183 +.114 2.069 1710 ---- 2.115B ---- ---- 2.136 +.114 2.022 1715 ---- 2.067B ---- ---- 2.088 +.113 1.975 1720 ---- 2.019B ---- ---- 2.041 +.112 1.929 4 1725 ---- 2.061B 1.815A 2.061B 1.995 +.112 1.883 1730 ---- 1.925B ---- ---- 1.948 +.111 1.837 1735 ---- 1.878B ---- ---- 1.901 +.110 1.791 1740 ---- 1.832B ---- ---- 1.855 +.110 1.745 1745 ---- 1.785B ---- ---- 1.809 +.109 1.700 1750 ---- 1.828B 1.590A 1.828B 1.763 +.108 1.655 1755 ---- 1.692B ---- ---- 1.718 +.107 1.611 1760 ---- 1.646B 1.504A 1.504A 1.673 +.107 1.566 1765 ---- 1.601B 1.460A 1.460A 1.628 +.105 1.523 1770 ---- 1.556B 1.417A 1.417A 1.583 +.104 1.479 1775 ---- 1.602B 1.370A 1.602B 1.539 +.103 1.436 1780 ---- 1.534B 1.332A 1.332A 1.495 +.102 1.393 1785 ---- 1.494B 1.290A 1.290A 1.451 +.100 1.351 1790 ---- 1.450B 1.248A 1.248A 1.408 +.099 1.309 1795 ---- 1.407B 1.207A 1.207A 1.366 +.098 1.268 1800 ---- 1.385B 1.164A 1.385B 1.323 +.096 1.227 1805 ---- 1.321B 1.127A 1.127A 1.282 +.095 1.187 1810 ---- 1.279B 1.088A 1.088A 1.240 +.092 1.148 1815 ---- 1.237B 1.050A 1.050A 1.200 +.091 1.109 1820 ---- 1.196B 1.013A 1.013A 1.160 +.090 1.070 1825 ---- 1.180B .974A 1.180B 1.120 +.087 1.033 10 4 1830 ---- 1.116B .940A .940A 1.081 +.085 .996 38 3 1835 ---- 1.077B .905A .905A 1.043 +.083 .960 1840 ---- 1.039B .870A .870A 1.005 +.080 .925 12 1845 ---- 1.001B .837A .837A .968 +.078 .890 1850 ---- 1.078B .800A .986B .932 +.075 .857 1855 ---- 1.041B .772A .772A .897 +.073 .824 1860 ---- 1.004B .741A .884B .862 +.070 .792 1865 ---- .968B .711A .851B .828 +.067 .761 1870 ---- .933B .682A .817B .796 +.066 .730 1875 ---- .898B .651A .812B .764 +.064 .700 1880 ---- .864B .624A .752B .733 +.062 .671 1885 ---- .831B .598A .720B .703 +.060 .643 1890 ---- .799B .570A .699B .674 +.058 .616 1895 ---- .765B .547A .675B .645 +.056 .589 1900 .730 .737B .523A .523A .618 +.054 1 .564 22 23 1905 ---- .705B .500A .634B .591 +.052 .539 1910 ---- .676B .477A .607B .566 +.051 .515 1915 ---- .648B .455A .581B .541 +.049 .492 1920 .524 .620B .435A .556B .516 +.046 12 .470 1925 ---- .594B .415A .532B .493 +.044 .449 3 4 1930 ---- .568B .396A .507B .470 +.042 .428 1 1935 ---- .543B .378A .485B .448 +.039 .409 1940 ---- .518B .360A .479B .427 +.037 .390 1945 ---- .496B .343A .459B .407 +.034 .373 1950 ---- .474B .327A .436B .387 +.032 .355 2 1955 ---- .452B .312A .402B .369 +.030 .339 1960 ---- .433B .297A .397B .351 +.028 .323 1965 ---- .413B .283A .368B .334 +.026 .308 1970 ---- .391B .269A .366B .318 +.024 .294 1975 .301 .373B .257A .321B .303 +.022 5 .281 3 1980 ---- .381B .242A .379B .288 +.020 .268 1985 ---- .373B .231A .373B .274 +.019 .255 1990 ---- .371B .220A .365B .261 +.018 .243 1995 ---- .390B .209A .381B .248 +.016 .232 20 2000 .230 .385B .191 .235A .236 +.015 9 .221 16 15 2005 ---- .367B .189A .367B .224 +.013 .211 2010 ---- .348B .181A .348B .213 +.012 .201 15 2015 ---- .330B .172A .325B .203 +.011 .192 2020 ---- .318B .164A .318B .193 +.010 .183 2 4 2025 ---- .301B .156A .301B .184 +.009 .175 2030 ---- .288B .149A .288B .175 +.008 .167 2035 ---- .275B .142A .275B .167 +.008 .159 2040 ---- .262B .135A .257B .159 +.007 .152 1 2045 ---- .246B .129A .241B .151 +.006 .145 2050 .149 .237B .123A .160B .144 +.005 10 .139 1 1 2055 ---- .225B .117A .221B .137 +.004 .133 2060 ---- .214B .112A .208B .130 +.003 .127 2 2 2065 ---- .204B .107A .200B .124 +.003 .121 2070 ---- .195B .102A .195B .118 +.002 .116 2075 ---- .186B .097A .185B .113 +.002 .111 2080 ---- .177B .093A .175B .108 +.002 .106 2085 ---- .168B .089A .168B .103 +.002 .101 2090 ---- .161B .085A .161B .098 +.001 .097 1 2095 ---- .152B .081A .152B .093 UNCH .093 2100 ---- .146B .078A .143B .089 UNCH 4 .089 6 2105 ---- .139B .075A .137B .085 UNCH .085 2110 ---- .132B .071A .132B .081 -.001 .082 2115 ---- .126B .069A .126B .078 UNCH .078 2120 ---- .120B .066A .120B .074 -.001 .075 2125 ---- .115B .063A .112B .071 -.001 .072 2150 ---- .060B .052A .052A .057 -.002 .059 2175 ---- ---- .044A .044A .046 -.003 .049 2200 ---- ---- .038A .038A .038 -.003 .041 1 2225 ---- ---- .033A .033A .032 -.003 .035 2250 ---- ---- ---- ---- .027 -.003 .030 2275 ---- ---- ---- ---- .024 -.003 .027 2300 .018 .018 .018 .018 .021 -.003 17 .024 2325 ---- ---- ---- ---- .019 -.002 .021 2350 ---- ---- ---- ---- .017 -.002 .019 1 2375 ---- ---- ---- ---- .015 -.003 .018 2400 ---- ---- ---- ---- .014 -.003 .017 2425 ---- ---- ---- ---- .013 -.002 .015 2450 ---- ---- ---- ---- .012 -.002 .014 2475 ---- ---- ---- ---- .011 -.003 .014 2500 .008 .008 .008 .008 .011 -.002 3 .013 2525 ---- ---- ---- ---- .010 -.002 .012 TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 106 111 SO1 NOV22 Silver Weekly Friday Option - Week 1 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 -.001 .002 1400 ---- ---- ---- ---- .001 -.001 .002 1425 ---- ---- ---- ---- .002 -.001 .003 1450 ---- ---- ---- ---- .003 -.001 .004 1475 ---- ---- ---- ---- .003 -.002 .005 1500 ---- ---- ---- ---- .005 -.001 .006 1525 ---- ---- ---- ---- .006 -.002 .008 1550 .009 .009 .008 .008 .008 -.003 20 .011 2 160 1575 ---- ---- ---- ---- .011 -.003 .014 1600 ---- ---- ---- ---- .014 -.004 .018 1625 ---- ---- .023A .023A .019 -.005 .024 1650 ---- ---- .029A .029A .025 -.006 .031 15 1675 ---- ---- .036A .036A .033 -.007 .040 1700 ---- ---- .043A .043A .043 -.009 .052 5 1705 .040 .048B .040 .048B .046 -.009 1 .055 1710 ---- ---- .050A .050A .048 -.010 .058 1715 ---- ---- .053A .053A .051 -.010 .061 1720 ---- ---- .055A .055A .054 -.011 .065 1725 ---- ---- .058A .058A .057 -.011 .068 1730 ---- ---- .061A .061A .060 -.012 .072 1735 ---- ---- .063A .063A .064 -.013 .077 1740 ---- ---- .066A .066A .068 -.013 .081 1 1 1745 ---- ---- .070A .070A .072 -.014 .086 1750 ---- ---- .074A .074A .076 -.015 1 .091 1755 ---- ---- .078A .078A .080 -.016 .096 1760 ---- ---- .081A .081A .085 -.017 .102 1765 ---- ---- .084A .084A .090 -.018 .108 1770 ---- ---- .089A .089A .095 -.019 .114 1775 ---- ---- .093A .093A .101 -.020 .121 1780 ---- ---- .098A .098A .107 -.022 .129 1785 ---- ---- .103A .103A .114 -.022 .136 1790 ---- ---- .109A .109A .120 -.025 .145 1 1795 ---- ---- .115A .115A .128 -.025 .153 1800 .122 .122 .121A .125B .135 -.028 3 .163 1805 ---- ---- .124A .124A .144 -.028 .172 10 10 1810 ---- ---- .120A .120A .152 -.031 .183 1815 ---- ---- .123A .123A .162 -.032 .194 1820 ---- ---- .125A .125A .171 -.034 .205 1825 .150 .216B .126A .174A .182 -.036 14 .218 1 14 1830 ---- ---- .128A .128A .193 -.038 .231 1835 ---- ---- .136A .136A .204 -.041 .245 1840 ---- ---- .145A .145A .217 -.042 .259 1845 ---- ---- .152A .152A .230 -.045 .275 1850 ---- ---- .160A .160A .244 -.047 .291 1855 ---- .309B .170A .170A .258 -.050 .308 1860 ---- .329B .179A .179A .274 -.052 .326 2 1865 ---- .347B .190A .190A .290 -.055 .345 1870 ---- .368B .201A .201A .307 -.058 .365 1875 ---- .390B .213A .213A .325 -.060 .385 1880 ---- .412B .225A .225A .344 -.062 3 .406 1885 ---- .435B .238A .238A .364 -.063 .427 1890 ---- .460B .252A .252A .385 -.065 .450 1895 ---- .484B .267A .267A .407 -.066 .473 1900 ---- .510B .283A .283A .429 -.069 .498 1905 ---- .537B .298A .298A .453 -.070 .523 1910 ---- .565B .315A .315A .477 -.072 .549 1915 ---- .593B .332A .332A .502 -.074 .576 1920 .539 .622B .350A .503A .527 -.077 26 .604 1925 ---- .652B .371A .371A .554 -.079 .633 10 1930 ---- .683B .392A .392A .581 -.081 .662 1 1935 ---- .716B .412A .412A .609 -.084 .693 1940 ---- .744B .440A .440A .638 -.086 .724 1945 ---- .778B .640A .640A .668 -.088 .756 1950 ---- .816B .670A .670A .698 -.091 .789 1955 ---- .847B .700A .700A .730 -.093 .823 1960 ---- .883B .731A .731A .762 -.095 .857 1965 ---- .919B .765A .765A .795 -.097 .892 1970 ---- .956B .798A .798A .829 -.099 .928 1975 ---- .996B .831A .831A .863 -.101 .964 1980 ---- 1.031B .866A .866A .898 -.103 1.001 1985 ---- 1.070B .901A .901A .934 -.104 1.038 1990 ---- 1.109B .937A 1.101B .971 -.105 1.076 1995 ---- 1.148B .973A 1.148B 1.008 -.107 1.115 2000 ---- 1.191B 1.008A 1.008A 1.046 -.108 1.154 2005 ---- 1.228B 1.048A 1.219B 1.085 -.109 1.194 2010 ---- 1.269B 1.086A 1.086A 1.124 -.110 1.234 2015 ---- 1.311B 1.124A 1.124A 1.163 -.112 1.275 2020 ---- 1.353B 1.163A 1.353B 1.203 -.113 1.316 2025 ---- 1.398B 1.202A 1.202A 1.244 -.114 1.358 2030 ---- 1.438B 1.244A 1.437B 1.285 -.115 1.400 2035 ---- 1.481B 1.284A 1.480B 1.327 -.115 1.442 2040 ---- 1.524B 1.326A 1.524B 1.369 -.116 1.485 2045 ---- 1.568B 1.367A 1.568B 1.411 -.117 1.528 2050 ---- 1.614B 1.407A 1.407A 1.454 -.117 1.571 2055 ---- 1.656B 1.452A 1.656B 1.497 -.118 1.615 2060 ---- 1.701B 1.495A 1.701B 1.540 -.119 1.659 2065 ---- 1.746B 1.538A 1.741B 1.584 -.120 1.704 2070 ---- 1.792B 1.582A 1.786B 1.628 -.120 1.748 2075 ---- 1.841B 1.620A 1.620A 1.673 -.120 1.793 2080 ---- 1.883B 1.669A 1.883B 1.717 -.121 1.838 2085 ---- 1.899B 1.714A 1.895B 1.762 -.122 1.884 2090 ---- ---- 1.759A 1.759A 1.808 -.121 1.929 2095 ---- ---- 1.804A 1.804A 1.853 -.122 1.975 2100 ---- 2.069B 1.844A 1.844A 1.899 -.122 2.021 2105 ---- ---- 1.895A 1.895A 1.945 -.122 2.067 2110 ---- ---- 2.009A 2.009A 1.991 -.123 2.114 2115 ---- ---- 2.055A 2.055A 2.037 -.123 2.160 2120 ---- ---- 2.101A 2.101A 2.084 -.123 2.207 2125 ---- 2.305B 2.072A 2.072A 2.130 -.124 2.254 2150 ---- 2.545B 2.307A 2.307A 2.366 -.125 2.491 2175 ---- 2.789B 2.543A 2.543A 2.605 -.125 2.730 2200 ---- 3.008B 2.783A 2.783A 2.847 -.126 2.973 2225 ---- ---- 3.024A 3.024A 3.091 -.125 3.216 2250 ---- ---- 3.348A 3.348A 3.336 -.125 3.461 2275 ---- ---- 3.594A 3.594A 3.582 -.126 3.708 2300 ---- ---- 3.841A 3.841A 3.829 -.126 3.955 2325 ---- ---- ---- ---- 4.077 -.125 4.202 2350 ---- ---- ---- ---- 4.325 -.125 4.450 2375 ---- ---- ---- ---- 4.574 -.124 4.698 2400 ---- ---- ---- ---- 4.822 -.125 4.947 2425 ---- ---- ---- ---- 5.071 -.125 5.196 2450 ---- ---- ---- ---- 5.320 -.125 5.445 2475 ---- ---- ---- ---- 5.569 -.125 5.694 2500 ---- ---- ---- ---- 5.819 -.124 5.943 2525 ---- ---- ---- ---- 6.068 -.124 6.192 TOTAL EST.VOL VOLUME OPEN INT TOTAL 68 14 219 SO2 NOV22 Silver Weekly Friday Option - Week 2 CALL 1300 ---- ---- ---- ---- 6.189 +.123 6.066 1325 ---- ---- ---- ---- 5.939 +.123 5.816 1350 ---- ---- ---- ---- 5.689 +.122 5.567 1375 ---- ---- ---- ---- 5.440 +.123 5.317 1400 ---- ---- ---- ---- 5.191 +.123 5.068 1425 ---- ---- ---- ---- 4.942 +.122 4.820 1450 ---- ---- ---- ---- 4.693 +.121 4.572 1475 ---- ---- ---- ---- 4.445 +.121 4.324 1500 ---- ---- ---- ---- 4.198 +.121 4.077 1525 ---- ---- ---- ---- 3.951 +.120 3.831 1550 ---- ---- ---- ---- 3.705 +.120 3.585 1575 ---- ---- ---- ---- 3.460 +.119 3.341 1600 ---- ---- ---- ---- 3.217 +.119 3.098 1625 ---- 2.924B 2.792A 2.924B 2.975 +.118 2.857 1650 ---- 2.801B 2.554A 2.801B 2.736 +.118 2.618 1675 ---- 2.564B 2.319A 2.564B 2.499 +.115 2.384 1700 ---- 2.330B 2.089A 2.330B 2.267 +.113 2.154 1705 ---- 2.185B ---- ---- 2.221 +.112 2.109 1710 ---- 2.138B ---- ---- 2.175 +.112 2.063 1715 ---- 2.092B ---- ---- 2.130 +.111 2.019 1720 ---- 2.046B ---- ---- 2.085 +.111 1.974 1725 ---- 2.100B 1.867A 2.100B 2.040 +.110 1.930 1730 ---- 1.955B 1.825A 1.825A 1.995 +.109 1.886 1735 ---- 1.911B 1.782A 1.782A 1.950 +.108 1.842 1740 ---- 1.901B 1.739A 1.739A 1.906 +.107 1.799 1745 ---- 1.887B 1.696A 1.696A 1.862 +.106 1.756 1750 ---- 1.876B 1.652A 1.876B 1.819 +.106 1.713 1755 ---- 1.816B 1.612A 1.612A 1.775 +.105 1.670 1760 ---- 1.773B 1.570A 1.570A 1.732 +.104 1.628 1765 ---- 1.729B 1.529A 1.529A 1.690 +.103 1.587 1770 ---- 1.687B 1.488A 1.488A 1.647 +.101 1.546 1775 ---- 1.661B 1.444A 1.661B 1.605 +.100 1.505 1780 ---- 1.602B 1.408A 1.408A 1.564 +.099 1.465 1785 ---- 1.560B 1.369A 1.369A 1.523 +.098 1.425 1790 ---- 1.519B 1.331A 1.331A 1.482 +.097 1.385 1795 ---- 1.478B 1.293A 1.293A 1.442 +.095 1.347 1800 ---- 1.456B 1.252A 1.456B 1.402 +.093 1.309 1805 ---- 1.398B 1.219A 1.219A 1.363 +.092 1.271 1810 ---- 1.358B 1.182A 1.182A 1.325 +.091 1.234 1815 ---- 1.319B 1.147A 1.147A 1.287 +.089 1.198 1820 ---- 1.281B 1.112A 1.112A 1.249 +.087 1.162 1825 ---- 1.262B 1.073A 1.262B 1.213 +.086 1.127 1830 ---- 1.206B 1.044A 1.044A 1.176 +.084 1.092 1835 ---- 1.169B 1.011A 1.011A 1.141 +.083 1.058 5 1840 ---- 1.134B .978A .978A 1.106 +.081 1.025 1845 ---- 1.098B .947A .947A 1.071 +.078 .993 1850 ---- 1.083B .911A 1.083B 1.038 +.077 .961 1855 ---- 1.134B .887A .887A 1.005 +.075 .930 1860 ---- 1.099B .858A .991B .972 +.073 .899 6 4 1865 ---- 1.066B .829A .956B .941 +.071 .870 1870 ---- 1.033B .795A .927B .910 +.070 .840 1875 ---- .998B .768A .920B .879 +.067 .812 110 1880 ---- .965B .742A .866B .850 +.066 .784 1885 ---- .934B .716A .836B .821 +.064 .757 1890 ---- .904B .692A .820B .792 +.061 .731 1895 ---- .877B .666A .804B .765 +.060 .705 1900 ---- .848B .643A .777B .738 +.058 .680 1905 ---- .817B .620A .750B .712 +.056 .656 1910 ---- .789B .597A .723B .687 +.055 .632 1915 ---- .762B .576A .697B .662 +.053 .609 1920 ---- .736B .555A .672B .638 +.051 .587 1925 .600 .710B .534A .610A .615 +.050 2 .565 5 1930 ---- .685B .514A .625B .592 +.048 .544 1935 ---- .660B .495A .604B .571 +.047 .524 1940 ---- .637B .477A .597B .550 +.045 .505 1945 ---- .614B .459A .577B .529 +.043 .486 1950 ---- .592B .440A .540B .509 +.041 2 .468 1955 ---- .570B .423A .535B .490 +.040 .450 1960 ---- .549B .407A .513B .472 +.039 .433 1965 ---- .529B .393A .495B .454 +.037 .417 1970 ---- .510B .378A .476B .437 +.036 .401 1975 ---- .489B .363A .458B .420 +.034 .386 1980 ---- ---- ---- .350A .404 ---- ---- 1985 ---- ---- ---- .335A .389 ---- ---- 1990 ---- ---- ---- .322A .374 ---- ---- 1995 ---- ---- ---- .311A .359 ---- ---- 2000 ---- .470B .297A .454B .346 +.027 .319 2005 ---- ---- ---- .286A .332 ---- ---- 2025 ---- .418B .245A .418B .284 +.020 .264 2 2050 ---- .344B .201A .340B .234 +.015 .219 2075 ---- .283B .167A .282B .193 +.011 .182 2100 ---- .233B .138A .231B .160 +.008 .152 1 2 2125 ---- .193B .116A .189B .133 +.006 .127 2150 ---- .159B .097A .159B .111 +.004 2 .107 2175 ---- .133B .082A .132B .093 +.002 .091 2200 ---- .079B .070A .070A .079 +.002 .077 2225 ---- ---- .061A .061A .067 +.001 .066 2250 ---- ---- .053A .053A .057 UNCH .057 2275 ---- ---- .047A .047A .049 UNCH .049 2300 ---- ---- ---- ---- .042 -.001 .043 2325 ---- ---- ---- ---- .036 -.001 .037 2350 ---- ---- ---- ---- .032 UNCH .032 2375 ---- ---- ---- ---- .028 -.001 .029 2400 ---- ---- ---- .031A .024 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 7 128 SO2 NOV22 Silver Weekly Friday Option - Week 2 PUT 1300 ---- ---- ---- ---- .002 -.001 .003 1325 ---- ---- ---- ---- .003 UNCH .003 1350 ---- ---- ---- ---- .003 -.001 .004 1375 ---- ---- ---- ---- .004 -.001 .005 1400 ---- ---- ---- ---- .005 -.001 .006 1425 ---- ---- ---- ---- .007 -.001 .008 1450 ---- ---- ---- ---- .008 -.002 .010 1475 ---- ---- ---- ---- .010 -.002 .012 1500 ---- ---- ---- ---- .013 -.002 .015 1525 ---- ---- ---- ---- .016 -.003 .019 1550 ---- ---- ---- ---- .020 -.003 .023 1575 ---- ---- ---- ---- .025 -.004 .029 1600 ---- ---- .035A .035A .031 -.005 .036 1625 ---- ---- .042A .042A .039 -.005 .044 1650 ---- ---- .051A .051A .050 -.006 .056 1675 ---- ---- .063A .063A .063 -.008 .071 1700 .076 .085B .076 .085B .081 -.010 1 .091 1705 ---- ---- .080A .080A .085 -.010 .095 1710 ---- ---- .084A .084A .089 -.011 .100 1715 ---- ---- .089A .089A .094 -.011 .105 1720 ---- ---- .092A .092A .098 -.013 .111 1725 .094 .111B .094 .111B .103 -.014 1 .117 1730 ---- ---- .100A .100A .108 -.014 .122 1735 ---- ---- .104A .104A .114 -.015 .129 1740 ---- ---- .109A .109A .119 -.016 .135 1745 ---- ---- .114A .114A .125 -.017 .142 1750 ---- ---- .119A .119A .132 -.017 .149 1755 ---- ---- .125A .125A .138 -.019 .157 1760 ---- ---- .131A .131A .145 -.020 .165 1765 ---- ---- .137A .137A .153 -.020 .173 1770 ---- ---- .143A .143A .160 -.022 .182 1775 ---- ---- .150A .150A .168 -.023 .191 1780 ---- ---- .142A .142A .177 -.023 .200 1785 ---- ---- .152A .152A .186 -.025 .211 1790 ---- ---- .150A .150A .195 -.026 .221 1795 ---- ---- .150A .150A .205 -.027 .232 1800 ---- ---- .154A .154A .215 -.029 .244 1805 ---- ---- .161A .161A .226 -.030 .256 1810 ---- ---- .169A .169A .237 -.032 .269 1815 ---- .284B .177A .177A .249 -.034 .283 5 1820 ---- .298B .186A .186A .262 -.035 .297 1825 .274 .313B .194A .267A .275 -.037 8 .312 1830 ---- ---- .204A .204A .288 -.039 .327 1835 ---- ---- .214A .214A .303 -.041 .344 1840 ---- .361B .224A .224A .318 -.042 .360 2 1 1845 ---- .380B .235A .235A .333 -.045 .378 1850 ---- .399B .246A .246A .350 -.046 .396 1855 ---- .418B .258A .258A .366 -.049 .415 1860 ---- .438B .271A .271A .384 -.050 .434 1865 ---- .460B .284A .284A .402 -.052 .454 1870 ---- .481B .298A .298A .421 -.054 .475 1875 ---- .504B .313A .313A .441 -.056 .497 110 1880 ---- .527B .328A .328A .461 -.058 .519 1885 ---- .551B .342A .342A .482 -.059 .541 1890 ---- .576B .360A .360A .504 -.061 .565 1895 ---- .602B .376A .376A .526 -.063 .589 1900 ---- .628B .392A .392A .549 -.065 .614 1905 ---- .655B .413A .413A .573 -.067 .640 1910 ---- .683B .428A .428A .598 -.068 .666 1915 ---- .710B .448A .448A .623 -.070 .693 1920 ---- .739B .468A .468A .649 -.071 .720 1925 ---- .769B .488A .488A .676 -.073 .749 1930 ---- .799B .510A .510A .703 -.075 .778 1935 ---- .830B .540A .540A .731 -.077 .808 1940 ---- .861B .737A .737A .760 -.078 .838 1945 ---- .895B .765A .765A .790 -.079 .869 1950 ---- .926B .794A .794A .820 -.081 .901 1955 ---- .955B .824A .824A .851 -.082 .933 1960 ---- .990B .855A .855A .882 -.084 .966 1965 ---- 1.024B .886A .886A .914 -.086 1.000 1970 ---- 1.060B .918A .918A .947 -.087 1.034 1975 ---- 1.098B .950A .950A .980 -.089 1.069 1980 ---- ---- ---- .987A 1.014 ---- ---- 1985 ---- ---- ---- 1.020A 1.049 ---- ---- 1990 ---- ---- ---- 1.054A 1.084 ---- ---- 1995 ---- ---- ---- 1.088A 1.119 ---- ---- 2000 ---- 1.285B 1.120A 1.120A 1.156 -.096 1.252 2 2005 ---- ---- ---- 1.159A 1.192 ---- ---- 2025 ---- 1.482B 1.303A 1.303A 1.344 -.102 1.446 2050 ---- 1.690B 1.498A 1.498A 1.543 -.107 1.650 2075 ---- 1.906B 1.703A 1.703A 1.752 -.111 1.863 2100 ---- 2.126B 1.915A 1.915A 1.969 -.114 2.083 2125 ---- 2.356B 2.136A 2.136A 2.191 -.117 2.308 2150 ---- 2.586B 2.360A 2.360A 2.419 -.118 2.537 2175 ---- 2.821B 2.590A 2.590A 2.651 -.120 2.771 2200 ---- 3.061B 2.824A 2.824A 2.886 -.121 3.007 2225 ---- 3.300B 3.060A 3.060A 3.124 -.122 3.246 2250 ---- 3.541B 3.299A 3.299A 3.364 -.122 3.486 2275 ---- 3.785B 3.540A 3.540A 3.606 -.122 3.728 2300 ---- ---- 3.783A 3.783A 3.849 -.123 3.972 2325 ---- ---- ---- ---- 4.093 -.123 4.216 2350 ---- ---- ---- ---- 4.338 -.123 4.461 2375 ---- ---- ---- ---- 4.584 -.123 4.707 2400 ---- ---- ---- ---- 4.830 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4 116 SO3 NOV22 Silver Weekly Friday Option - Week 3 CALL 1400 ---- ---- ---- ---- 5.194 ---- ---- 1425 ---- ---- ---- ---- 4.946 ---- ---- 1450 ---- ---- ---- ---- 4.698 ---- ---- 1475 ---- ---- ---- ---- 4.451 ---- ---- 1500 ---- ---- ---- ---- 4.205 ---- ---- 1525 ---- ---- ---- ---- 3.959 ---- ---- 1550 ---- ---- ---- ---- 3.715 ---- ---- 1575 ---- ---- ---- ---- 3.473 ---- ---- 1600 ---- ---- ---- 3.047A 3.232 ---- ---- 1625 ---- ---- ---- 2.810A 2.994 ---- ---- 1650 ---- ---- ---- 2.580A 2.759 ---- ---- 1675 ---- ---- ---- 2.350A 2.527 ---- ---- 1700 ---- ---- ---- 2.130A 2.301 ---- ---- 1725 ---- ---- ---- 1.914A 2.080 ---- ---- 1750 ---- ---- ---- 1.704A 1.867 ---- ---- 1775 ---- ---- ---- 1.506A 1.662 ---- ---- 1800 ---- ---- ---- 1.320A 1.468 ---- ---- 1805 ---- ---- ---- ---- 1.431 ---- ---- 1810 ---- ---- ---- ---- 1.394 ---- ---- 1815 ---- ---- ---- ---- 1.358 ---- ---- 1820 ---- ---- ---- ---- 1.322 ---- ---- 1825 ---- ---- ---- 1.152A 1.287 ---- ---- 1830 ---- ---- ---- ---- 1.252 ---- ---- 1835 ---- ---- ---- ---- 1.218 ---- ---- 1840 ---- ---- ---- ---- 1.184 ---- ---- 1845 ---- ---- ---- ---- 1.151 ---- ---- 1850 ---- ---- ---- .997A 1.119 ---- ---- 1855 ---- ---- ---- ---- 1.087 ---- ---- 1860 ---- ---- ---- ---- 1.056 ---- ---- 1865 ---- ---- ---- .912A 1.026 ---- ---- 1870 ---- ---- ---- .885A .996 ---- ---- 1875 ---- ---- ---- .859A .967 ---- ---- 1880 ---- ---- ---- .833A .939 ---- ---- 1885 ---- ---- ---- .808A .911 ---- ---- 1890 ---- ---- ---- .783A .885 ---- ---- 1895 ---- ---- ---- .759A .858 ---- ---- 1900 ---- ---- ---- .735A .833 ---- ---- 1905 ---- ---- ---- .713A .808 ---- ---- 1910 ---- ---- ---- .691A .783 ---- ---- 1915 ---- ---- ---- .669A .759 ---- ---- 1920 ---- ---- ---- .649A .736 ---- ---- 1925 ---- ---- ---- .629A .713 ---- ---- 1930 ---- ---- ---- .608A .691 ---- ---- 1935 ---- ---- ---- .588A .670 ---- ---- 1940 ---- ---- ---- .570A .649 ---- ---- 1945 ---- ---- ---- .552A .628 ---- ---- 1950 ---- ---- ---- .535A .608 ---- ---- 1955 ---- ---- ---- .514A .589 ---- ---- 1960 ---- ---- ---- .496A .570 ---- ---- 1965 ---- ---- ---- .481A .551 ---- ---- 1970 ---- ---- ---- .464A .534 ---- ---- 1975 ---- ---- ---- .450A .516 ---- ---- 1980 ---- ---- ---- .434A .499 ---- ---- 1985 ---- ---- ---- .421A .483 ---- ---- 1990 ---- ---- ---- .407A .467 ---- ---- 1995 ---- ---- ---- .394A .452 ---- ---- 2000 ---- ---- ---- .381A .437 ---- ---- 2005 ---- ---- ---- .368A .422 ---- ---- 2025 ---- ---- ---- .321A .369 ---- ---- 2050 ---- ---- ---- .271A .312 ---- ---- 2075 ---- ---- ---- .228A .263 ---- ---- 2100 ---- ---- ---- .193A .223 ---- ---- 2125 ---- ---- ---- .165A .190 ---- ---- 2150 ---- ---- ---- .141A .162 ---- ---- 2175 ---- ---- ---- .121A .139 ---- ---- 2200 ---- ---- ---- .105A .120 ---- ---- 2225 ---- ---- ---- .091A .104 ---- ---- 2250 ---- ---- ---- .080A .090 ---- ---- 2275 ---- ---- ---- .071A .078 ---- ---- 2300 ---- ---- ---- .063A .068 ---- ---- 2325 ---- ---- ---- .057A .060 ---- ---- 2350 ---- ---- ---- .052A .053 ---- ---- 2375 ---- ---- ---- .048A .046 ---- ---- 2400 ---- ---- ---- .044A .041 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL SO3 NOV22 Silver Weekly Friday Option - Week 3 PUT 1400 ---- ---- ---- .014A .010 ---- ---- 1425 ---- ---- ---- .017A .012 ---- ---- 1450 ---- ---- ---- .019A .015 ---- ---- 1475 ---- ---- ---- .022A .018 ---- ---- 1500 ---- ---- ---- .026A .021 ---- ---- 1525 ---- ---- ---- .030A .026 ---- ---- 1550 ---- ---- ---- .035A .032 ---- ---- 1575 ---- ---- ---- .041A .039 ---- ---- 1600 ---- ---- ---- .049A .048 ---- ---- 1625 ---- ---- ---- .060A .060 ---- ---- 1650 ---- ---- ---- .073A .074 ---- ---- 1675 ---- ---- ---- .089A .093 ---- ---- 1700 ---- ---- ---- .110A .116 ---- ---- 1725 ---- ---- ---- .136A .145 ---- ---- 1750 ---- ---- ---- .169A .181 ---- ---- 1775 ---- ---- ---- .212A .226 ---- ---- 1800 ---- ---- ---- .266A .282 ---- ---- 1805 ---- ---- ---- .277A .294 ---- ---- 1810 ---- ---- ---- .291A .307 ---- ---- 1815 ---- ---- ---- .304A .321 ---- ---- 1820 ---- ---- ---- .317A .335 ---- ---- 1825 ---- ---- ---- .331A .349 ---- ---- 1830 ---- ---- ---- .347A .364 ---- ---- 1835 ---- ---- ---- .362A .380 ---- ---- 1840 ---- ---- ---- .379A .397 ---- ---- 1845 ---- ---- ---- .394A .414 ---- ---- 1850 ---- ---- ---- .412A .431 ---- ---- 1855 ---- ---- ---- .430A .450 ---- ---- 1860 ---- ---- ---- .449A .468 ---- ---- 1865 ---- ---- ---- .467A .488 ---- ---- 1870 ---- ---- ---- .488A .508 ---- ---- 1875 ---- ---- ---- .508A .529 ---- ---- 1880 ---- ---- ---- .529A .551 ---- ---- 1885 ---- ---- ---- .551A .573 ---- ---- 1890 ---- ---- ---- .573A .596 ---- ---- 1895 ---- ---- ---- .596A .620 ---- ---- 1900 ---- ---- ---- .619A .644 ---- ---- 1905 ---- ---- ---- .643A .669 ---- ---- 1910 ---- ---- ---- .668A .694 ---- ---- 1915 ---- ---- ---- .694A .720 ---- ---- 1920 ---- ---- ---- .723A .747 ---- ---- 1925 ---- ---- ---- .749A .774 ---- ---- 1930 ---- ---- ---- .776A .802 ---- ---- 1935 ---- ---- ---- .805A .830 ---- ---- 1940 ---- ---- ---- .833A .859 ---- ---- 1945 ---- ---- ---- .861A .889 ---- ---- 1950 ---- ---- ---- .891A .919 ---- ---- 1955 ---- ---- ---- .921A .949 ---- ---- 1960 ---- ---- ---- .952A .980 ---- ---- 1965 ---- ---- ---- .982A 1.012 ---- ---- 1970 ---- ---- ---- 1.013A 1.044 ---- ---- 1975 ---- ---- ---- 1.045A 1.076 ---- ---- 1980 ---- ---- ---- 1.078A 1.109 ---- ---- 1985 ---- ---- ---- 1.110A 1.143 ---- ---- 1990 ---- ---- ---- ---- 1.177 ---- ---- 1995 ---- ---- ---- ---- 1.211 ---- ---- 2000 ---- ---- ---- 1.212A 1.246 ---- ---- 2005 ---- ---- ---- ---- 1.282 ---- ---- 2025 ---- ---- ---- 1.390A 1.428 ---- ---- 2050 ---- ---- ---- 1.578A 1.620 ---- ---- 2075 ---- ---- ---- 1.775A 1.822 ---- ---- 2100 ---- ---- ---- 1.980A 2.031 ---- ---- 2125 ---- ---- ---- 2.195A 2.247 ---- ---- 2150 ---- ---- ---- 2.414A 2.469 ---- ---- 2175 ---- ---- ---- 2.637A 2.696 ---- ---- 2200 ---- ---- ---- 2.865A 2.926 ---- ---- 2225 ---- ---- ---- 3.097A 3.159 ---- ---- 2250 ---- ---- ---- 3.332A 3.395 ---- ---- 2275 ---- ---- ---- 3.569A 3.633 ---- ---- 2300 ---- ---- ---- 3.809A 3.873 ---- ---- 2325 ---- ---- ---- 4.049A 4.114 ---- ---- 2350 ---- ---- ---- 4.290A 4.357 ---- ---- 2375 ---- ---- ---- 4.535A 4.600 ---- ---- 2400 ---- ---- ---- ---- 4.845 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL SO4 OCT22 Silver Weekly Friday Option - Week 4 CALL 1300 ---- ---- ---- ---- 6.189 +.123 6.066 1325 ---- ---- ---- ---- 5.939 +.123 5.816 1350 ---- ---- ---- ---- 5.689 +.123 5.566 1375 ---- ---- ---- ---- 5.439 +.123 5.316 1400 ---- ---- ---- ---- 5.189 +.123 5.066 1425 ---- ---- ---- ---- 4.939 +.123 4.816 1450 ---- ---- ---- ---- 4.689 +.123 4.566 1475 ---- ---- ---- ---- 4.439 +.123 4.316 1500 ---- ---- ---- ---- 4.189 +.123 4.066 1525 ---- ---- ---- ---- 3.939 +.122 3.817 1550 ---- ---- ---- ---- 3.689 +.122 3.567 1575 ---- ---- ---- ---- 3.440 +.122 3.318 1600 ---- ---- ---- ---- 3.190 +.121 3.069 1625 ---- ---- ---- ---- 2.941 +.121 2.820 1650 ---- ---- ---- ---- 2.692 +.119 2.573 1 1675 ---- ---- 2.296A 2.296A 2.444 +.118 2.326 1700 ---- 2.225B 2.052A 2.052A 2.197 +.117 2.080 1705 ---- 2.175B 2.003A 2.003A 2.148 +.117 2.031 1710 ---- 2.125B 1.956A 1.956A 2.098 +.116 1.982 1715 ---- 2.076B 1.908A 1.908A 2.049 +.116 1.933 1720 ---- 2.026B 1.861A 1.861A 2.000 +.115 1.885 1725 ---- 1.977B 1.814A 1.814A 1.951 +.115 1.836 1730 ---- 1.927B 1.767A 1.767A 1.902 +.114 1.788 1735 ---- 1.876B 1.720A 1.720A 1.853 +.113 1.740 1740 ---- 1.824B 1.671A 1.671A 1.805 +.113 1.692 1745 ---- 1.774B 1.624A 1.624A 1.756 +.112 1.644 1750 ---- 1.724B 1.523A 1.719B 1.708 +.112 1.596 1755 ---- 1.675B 1.531A 1.531A 1.659 +.110 1.549 1760 ---- 1.625B 1.484A 1.484A 1.611 +.110 1.501 1765 ---- 1.576B 1.438A 1.438A 1.563 +.109 1.454 1770 ---- 1.526B 1.392A 1.392A 1.515 +.107 1.408 1775 ---- 1.540B 1.289A 1.540B 1.467 +.106 1.361 1780 ---- 1.427B 1.301A 1.301A 1.420 +.105 1.315 1785 ---- 1.377B 1.256A 1.256A 1.373 +.104 1.269 1790 ---- 1.327B 1.211A 1.211A 1.326 +.102 1.224 1795 ---- 1.278B 1.167A 1.167A 1.279 +.100 1.179 1800 ---- 1.305B 1.061A 1.305B 1.233 +.099 1.134 1805 ---- 1.182B 1.020A 1.020A 1.187 +.097 1.090 1810 ---- 1.136B .977A .977A 1.141 +.095 1.046 1815 ---- 1.090B .934A .934A 1.096 +.093 1.003 1820 ---- 1.046B .891A .891A 1.051 +.090 .961 1825 .958 1.080B .847A 1.080B 1.006 +.087 2 .919 1830 ---- 1.010B .809A .809A .963 +.085 .878 1835 ---- .966B .769A .769A .919 +.082 .837 4 2 1840 .889 .922B .730A .857A .877 +.079 2 .798 1845 .847 1.006B .692A .815A .835 +.076 2 .759 1850 ---- .963B .652A .870B .794 +.073 .721 1 1855 ---- .921B .618A .797B .754 +.070 .684 1860 ---- .880B .584A .751B .714 +.066 .648 1865 ---- .839B .550A .831B .676 +.063 .613 8 2 1870 ---- .800B .518A .686B .638 +.058 .580 4 1875 ---- .761B .483A .669B .602 +.055 .547 5 3 1880 .589 .724B .455A .598B .567 +.051 4 .516 1885 ---- .687B .426A .426A .533 +.047 .486 1890 ---- .651B .399A .537B .501 +.044 .457 10 1895 .504 .616B .372A .372A .469 +.040 1 .429 1900 .495 .583B .348A .348A .439 +.037 11 .402 55 22 1905 .452 .547B .324A .324A .410 +.033 1 .377 1910 .430 .516B .302A .302A .383 +.030 11 .353 2 11 1915 .410 .487B .282A .282A .357 +.026 1 .331 1920 .386 .458B .262A .262A .332 +.023 2 .309 250 150 1925 .353 .430B .244A .298A .309 +.020 5 .289 2 1930 .340 .403B .227A .283 .287 +.017 30 .270 2 11 1935 .375 .376B .211A .313B .266 +.014 4 .252 1 3 1940 .337 .407B .196A .196A .246 +.011 1 .235 1 1 1945 .256 .330B .182A .182A .228 +.009 21 .219 1950 .311 .311 .168A .253B .210 +.006 72 .204 146 165 1955 .272 .288B .155A .155A .194 +.004 1 .190 2 1960 .213 .268B .144A .144A .179 +.002 4 .177 2 23 1965 .194 .259B .134A .134A .165 UNCH 2 .165 1970 ---- .256B .124A .254B .152 -.002 .154 1 1975 .163 .265B .115A .175B .140 -.004 10 .144 10 10 1980 .143 .258B .107A .107A .129 -.005 13 .134 1 1 1985 ---- .263B .099A .261B .118 -.007 .125 3 1990 .123 .257B .092A .092A .109 -.008 3 .117 1995 ---- .239B .086A .237B .100 -.009 .109 2000 ---- .221B .080A .215B .092 -.010 .102 54 44 2005 ---- .205B .074A .205B .084 -.011 .095 2010 ---- .192B .069A .192B .078 -.011 .089 1 2015 ---- .179B .065A .179B .071 -.013 .084 2020 ---- .165B .060A .165B .066 -.012 .078 2025 ---- .154B .057A .154B .061 -.012 .073 1 2030 ---- .143B .053A .139B .056 -.013 .069 6 2035 ---- .132B .049A .125B .052 -.013 .065 2040 ---- .122B .046A .120B .048 -.013 .061 4 2045 ---- .115B .044A .111B .044 -.013 .057 2050 ---- .106B .041A .106B .041 -.013 .054 11 11 2055 ---- .099B .039A .097B .038 -.012 .050 2060 .042 .091B .036A .049B .035 -.012 14 .047 16 16 2065 ---- .084B .034A .083B .033 -.012 .045 2070 ---- .079B .032A .079B .031 -.011 .042 2075 ---- .073B .030A .073B .029 -.011 .040 2 2 2080 ---- .066B .029A .066B .027 -.010 .037 2085 ---- ---- .027A .027A .025 -.010 .035 2090 ---- ---- .026A .026A .024 -.010 .034 1 2095 ---- ---- .025A .025A .022 -.010 .032 2100 .024 .028B .023A .028B .021 -.009 1 .030 5 6 2105 ---- ---- .022A .022A .020 -.009 .029 2110 ---- ---- .021A .021A .019 -.008 .027 2115 ---- ---- .021A .021A .018 -.008 .026 1 2120 ---- ---- .020A .020A .017 -.008 .025 2125 ---- ---- .019A .019A .016 -.007 .023 5 2130 ---- ---- .018A .018A .015 -.007 .022 2135 ---- ---- .018A .018A .014 -.007 .021 2140 ---- ---- .017A .017A .013 -.007 .020 2145 ---- ---- .017A .017A .013 -.007 .020 2150 ---- ---- .016A .016A .012 -.007 .019 10 2155 ---- ---- .016A .016A .011 -.007 .018 2160 ---- ---- .014A .014A .011 -.006 .017 2165 ---- ---- .015A .015A .010 -.007 .017 2170 ---- ---- .013A .013A .010 -.006 .016 2175 ---- ---- .014A .014A .009 -.007 .016 5 2180 ---- ---- .012A .012A .009 -.006 .015 2185 ---- ---- .012A .012A .008 -.007 .015 2190 ---- ---- .011A .011A .008 -.006 .014 2195 ---- ---- .011A .011A .007 -.007 .014 2200 .007 .007 .007 .007 .007 -.006 3 .013 100 2205 ---- ---- .010A .010A .007 -.006 .013 2210 ---- ---- .010A .010A .006 -.007 .013 5 2225 ---- ---- .009A .009A .006 -.006 .012 5 2250 .006 .006 .006 .006 .004 -.006 6 .010 33 2275 .008 .008 .006A .006A .004 -.005 5 .009 15 2300 ---- ---- .007A .007A .003 -.006 .009 16 2325 ---- ---- .006A .006A .002 -.006 .008 2350 ---- ---- .006A .006A .002 -.005 .007 2 2375 ---- ---- .006A .006A .002 -.005 .007 2400 ---- ---- .005A .005A .002 -.005 .007 7 2425 ---- ---- .005A .005A .001 -.005 .006 2450 ---- ---- .005A .005A .001 -.005 .006 2475 ---- ---- .005A .005A .001 -.005 .006 2500 ---- ---- .005A .005A .001 -.005 .006 2525 ---- ---- .005A .005A .001 -.005 .006 2550 ---- ---- ---- ---- .001 -.004 .005 2575 ---- ---- ---- ---- .001 -.004 .005 2600 ---- ---- ---- ---- .001 -.004 .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 232 579 720 SO4 OCT22 Silver Weekly Friday Option - Week 4 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 -.001 .002 11 1550 ---- ---- ---- ---- .001 -.001 .002 1575 ---- ---- ---- ---- .001 -.002 .003 5 1600 ---- ---- ---- ---- .002 -.002 .004 1625 ---- ---- ---- ---- .003 -.002 .005 1650 ---- ---- .006A .006A .004 -.004 .008 1675 .006 .006 .006 .006 .006 -.005 8 .011 1 1700 ---- ---- .010A .010A .008 -.007 .015 2 1705 ---- ---- .011A .011A .009 -.007 .016 1710 ---- ---- .012A .012A .010 -.007 .017 1715 ---- ---- .013A .013A .011 -.007 .018 1720 ---- ---- .013A .013A .012 -.008 .020 1725 ---- ---- .014A .014A .013 -.008 .021 3 1730 ---- ---- .016A .016A .014 -.009 .023 1735 ---- ---- .018A .018A .015 -.010 .025 1740 ---- ---- .019A .019A .016 -.010 .026 1745 ---- ---- .020A .020A .018 -.011 .029 1750 ---- ---- .021A .021A .019 -.012 .031 1 1 1755 ---- ---- .023A .023A .021 -.012 .033 1760 ---- ---- .024A .024A .022 -.014 .036 11 9 1765 ---- ---- .026A .026A .024 -.015 .039 1770 ---- ---- .028A .028A .027 -.015 .042 1775 .030 .030 .030 .037B .029 -.017 10 .046 10 1780 ---- ---- .032A .032A .031 -.019 .050 1785 ---- ---- .035A .035A .034 -.020 .054 1790 ---- ---- .037A .037A .037 -.021 .058 14 1795 ---- ---- .040A .040A .040 -.023 .063 1800 .060 .060 .038 .038 .044 -.025 2 .069 4 8 1805 ---- ---- .047A .047A .048 -.026 .074 1810 ---- ---- .051A .051A .052 -.029 .081 5 8 1815 ---- ---- .055A .055A .057 -.031 .088 1820 ---- ---- .060A .060A .062 -.033 .095 1825 .100 .100 .060 .064B .068 -.035 11 .103 4 1830 .077 .104B .071A .103B .074 -.038 9 .112 1835 ---- ---- .076A .076A .081 -.041 .122 2 1840 .100 .124B .082A .123B .088 -.044 10 .132 1845 ---- ---- .090A .090A .096 -.047 .143 10 10 1850 .102 .148B .082A .148B .105 -.050 1 .155 7 5 1855 ---- ---- .088A .088A .115 -.053 .168 1860 ---- ---- .090A .090A .125 -.057 .182 1 1865 .178 .192B .089A .191B .137 -.061 1 .198 1870 ---- ---- .092A .092A .150 -.064 .214 4 2 1875 ---- ---- .100A .100A .163 -.068 .231 1880 ---- ---- .107A .107A .178 -.072 .250 2 1885 ---- ---- .116A .116A .194 -.076 .270 1890 .196 .196 .125A .193A .212 -.079 4 .291 1895 .210 .314B .135A .314B .230 -.083 2 .313 1900 .200 .340B .146A .220A .250 -.086 3 .336 1 1 1905 ---- .368B .158A .158A .272 -.089 .361 1910 .342 .396B .170A .296B .294 -.093 2 .387 1 1915 .313 .424B .188A .321B .318 -.096 1 .414 1920 ---- .454B .199A .199A .343 -.100 .443 1925 ---- .486B .215A .215A .370 -.103 .473 1930 ---- .517B .234A .234A .398 -.106 .504 2 2 1935 ---- .551B .254A .254A .427 -.109 .536 1940 ---- .586B .274A .274A .457 -.112 .569 1945 ---- .623B .298A .298A .489 -.114 .603 1950 ---- .664B .488A .488A .521 -.117 .638 1 1955 ---- .698B .521A .521A .555 -.119 .674 1960 ---- .737B .555A .555A .590 -.121 .711 1965 ---- .777B .590A .590A .626 -.123 .749 1970 ---- .817B .626A .626A .663 -.125 .788 1975 ---- .861B .661A .661A .701 -.127 .828 1980 ---- .900B .701A .701A .739 -.129 .868 1985 ---- .943B .739A .739A .779 -.130 .909 1990 ---- .986B .779A .986B .819 -.132 .951 1995 ---- 1.030B .819A 1.029B .861 -.132 .993 2000 ---- 1.077B .858A .858A .903 -.133 1.036 10 2005 ---- 1.118B .901A 1.118B .945 -.134 1.079 2010 ---- 1.163B .944A 1.163B .988 -.135 1.123 2015 ---- 1.209B .987A 1.209B 1.032 -.135 1.167 2020 ---- ---- 1.030A 1.030A 1.076 -.136 1.212 2025 ---- 1.303B 1.074A 1.074A 1.121 -.136 1.257 2030 ---- ---- 1.118A 1.118A 1.167 -.135 1.302 2035 ---- ---- 1.163A 1.163A 1.212 -.136 1.348 2040 ---- ---- 1.261A 1.261A 1.258 -.136 1.394 2045 ---- ---- 1.306A 1.306A 1.305 -.135 1.440 2050 1.362 1.540B 1.301A 1.301A 1.352 -.135 1 1.487 2055 ---- ---- 1.398A 1.398A 1.399 -.135 1.534 2060 ---- ---- 1.445A 1.445A 1.446 -.135 1.581 2065 ---- ---- 1.492A 1.492A 1.494 -.134 1.628 2070 ---- ---- 1.539A 1.539A 1.541 -.134 1.675 5 2075 ---- 1.780B 1.533A 1.533A 1.589 -.134 1.723 1 5 2080 ---- ---- 1.634A 1.634A 1.637 -.134 1.771 1 2085 ---- ---- 1.682A 1.682A 1.686 -.133 1.819 2090 ---- ---- 1.730A 1.730A 1.734 -.133 1.867 2095 ---- ---- 1.778A 1.778A 1.783 -.132 1.915 2100 ---- 1.995B 1.770A 1.770A 1.831 -.132 1.963 1 2105 ---- 2.014B 1.875A 1.875A 1.880 -.132 2.012 2110 ---- 2.064B 1.924A 1.924A 1.929 -.131 2.060 2115 ---- 2.113B 1.973A 1.973A 1.978 -.131 2.109 2120 ---- 2.162B 2.022A 2.022A 2.027 -.131 2.158 2125 ---- 2.211B 2.012A 2.012A 2.076 -.130 2.206 2 3 2130 ---- 2.262B 2.120A 2.120A 2.125 -.130 2.255 2135 ---- 2.312B 2.169A 2.169A 2.174 -.130 2.304 2140 ---- 2.361B 2.218A 2.218A 2.224 -.129 2.353 2145 ---- 2.410B 2.267A 2.267A 2.273 -.130 2.403 2150 ---- 2.460B 2.316A 2.316A 2.322 -.130 2.452 2155 ---- 2.509B 2.365A 2.365A 2.372 -.129 2.501 2160 ---- 2.559B 2.414A 2.414A 2.421 -.129 2.550 2165 ---- 2.609B 2.463A 2.463A 2.471 -.129 2.600 2170 ---- 2.658B 2.512A 2.512A 2.520 -.129 2.649 2175 ---- 2.708B 2.561A 2.561A 2.570 -.128 2.698 2180 ---- 2.758B 2.610A 2.610A 2.619 -.129 2.748 2185 ---- ---- 2.683A 2.683A 2.669 -.128 2.797 2190 ---- ---- ---- ---- 2.718 -.129 2.847 2195 ---- ---- ---- ---- 2.768 -.129 2.897 2200 ---- ---- ---- ---- 2.817 -.129 2.946 2205 ---- ---- ---- ---- 2.867 -.129 2.996 2210 ---- ---- ---- ---- 2.917 -.128 3.045 2225 ---- ---- ---- ---- 3.066 -.128 3.194 2250 ---- ---- ---- ---- 3.315 -.128 3.443 2275 ---- ---- ---- ---- 3.564 -.128 3.692 2300 ---- ---- ---- ---- 3.813 -.128 3.941 2325 ---- ---- ---- ---- 4.063 -.127 4.190 2350 ---- ---- ---- ---- 4.312 -.128 4.440 2375 ---- ---- ---- ---- 4.562 -.127 4.689 2400 ---- ---- ---- ---- 4.812 -.127 4.939 2425 ---- ---- ---- ---- 5.062 -.127 5.189 2450 ---- ---- ---- ---- 5.311 -.127 5.438 2475 ---- ---- ---- ---- 5.561 -.127 5.688 2500 ---- ---- ---- ---- 5.811 -.127 5.938 2525 ---- ---- ---- ---- 6.061 -.127 6.188 2550 ---- ---- ---- ---- 6.311 -.126 6.437 2575 ---- ---- ---- ---- 6.561 -.126 6.687 2600 ---- ---- ---- ---- 6.811 -.126 6.937 TOTAL EST.VOL VOLUME OPEN INT TOTAL 65 48 128 W1S NOV22 Silver Weekly Wednesday Option - Week 1 CALL 1300 ---- ---- ---- ---- 6.189 +.123 6.066 1325 ---- ---- ---- ---- 5.939 +.123 5.816 1350 ---- ---- ---- ---- 5.689 +.123 5.566 1375 ---- ---- ---- ---- 5.439 +.123 5.316 1400 ---- ---- ---- ---- 5.189 +.123 5.066 1425 ---- ---- ---- ---- 4.939 +.123 4.816 1450 ---- ---- ---- ---- 4.689 +.123 4.566 1475 ---- ---- ---- ---- 4.439 +.123 4.316 1500 ---- ---- ---- ---- 4.189 +.122 4.067 1525 ---- ---- ---- ---- 3.940 +.123 3.817 1550 ---- ---- ---- ---- 3.691 +.122 3.569 1575 ---- ---- ---- ---- 3.442 +.122 3.320 1600 ---- ---- ---- ---- 3.194 +.121 3.073 1625 ---- 2.893B 2.824A 2.824A 2.946 +.120 2.826 1650 ---- 2.710B ---- ---- 2.700 +.119 2.581 1 1 1675 ---- 2.463B ---- ---- 2.455 +.117 2.338 1700 ---- 2.216B 2.027A 2.130B 2.212 +.115 2.097 2 2 1705 ---- 2.168B ---- ---- 2.164 +.115 2.049 1710 ---- 2.119B ---- ---- 2.116 +.115 2.001 1715 ---- 2.071B ---- ---- 2.067 +.114 1.953 1720 ---- 2.022B ---- ---- 2.020 +.114 1.906 1725 ---- 2.044B 1.791A 2.044B 1.972 +.113 1.859 3 3 1730 ---- 1.925B ---- ---- 1.924 +.112 1.812 1735 ---- 1.877B ---- ---- 1.877 +.112 1.765 1740 ---- 1.828B ---- ---- 1.829 +.111 1.718 1745 ---- 1.780B ---- ---- 1.782 +.110 1.672 1750 ---- 1.804B 1.558A 1.804B 1.735 +.109 1.626 1 1 1755 ---- 1.683B ---- ---- 1.688 +.108 1.580 1760 ---- 1.635B ---- ---- 1.642 +.108 1.534 1765 ---- 1.587B ---- ---- 1.595 +.106 1.489 1770 ---- 1.540B ---- ---- 1.549 +.105 1.444 1775 ---- 1.572B 1.331A 1.572B 1.504 +.105 1.399 1780 ---- 1.445B 1.290A 1.290A 1.458 +.103 1.355 1785 ---- 1.397B 1.247A 1.247A 1.413 +.102 1.311 1790 ---- 1.349B 1.204A 1.204A 1.368 +.100 1.268 1795 ---- 1.324B 1.161A 1.161A 1.324 +.099 1.225 1800 ---- 1.345B 1.115A 1.345B 1.280 +.098 1.182 1805 ---- 1.280B 1.078A 1.078A 1.237 +.097 1.140 1810 ---- 1.236B 1.037A 1.037A 1.194 +.095 1.099 1815 ---- 1.192B .997A .997A 1.151 +.093 1.058 1820 ---- 1.149B .957A .957A 1.109 +.091 1.018 1825 ---- 1.132B .914A 1.132B 1.068 +.089 .979 1830 ---- 1.065B .880A .880A 1.027 +.086 .941 1835 ---- 1.024B .843A .843A .987 +.084 .903 1840 ---- .984B .806A .806A .947 +.081 .866 1 1845 ---- .944B .771A .771A .909 +.079 .830 1850 ---- 1.023B .734A .938B .871 +.077 .794 1855 ---- .986B .703A .876B .833 +.073 .760 1860 ---- .947B .670A .940B .797 +.071 .726 1865 ---- .909B .639A .639A .762 +.069 .693 1870 ---- .872B .609A .609A .727 +.065 .662 1875 ---- .836B .575A .747B .693 +.062 .631 1880 ---- .801B .549A .549A .661 +.060 .601 1885 ---- .766B .520A .648B .629 +.057 .572 1890 ---- .733B .495A .616B .599 +.055 .544 1895 ---- .698B .470A .600B .569 +.051 .518 1900 ---- .666B .445A .589B .541 +.049 .492 1 1905 ---- .637B .423A .560B .513 +.046 .467 1910 ---- .604B .400A .532B .487 +.044 .443 1915 ---- .575B .380A .506B .461 +.040 .421 1920 ---- .548B .359A .480B .437 +.038 1 .399 1925 ---- .520B .340A .456B .414 +.036 .378 1930 ---- .494B .322A .432B .391 +.033 .358 1935 ---- .469B .304A .410B .370 +.031 .339 1940 ---- .446B .288A .404B .349 +.028 .321 1945 ---- .422B .272A .368B .330 +.026 .304 1950 ---- .399B .257A .348B .312 +.024 .288 1955 ---- .379B .243A .327B .294 +.022 .272 1960 ---- .359B .230A .324B .277 +.020 .257 1965 ---- .339B .216A .295B .261 +.017 .244 1970 ---- .320B .204A .277B .246 +.016 .230 1975 ---- .302B .192A .263B .232 +.014 .218 1980 ---- .285B .182A .248B .219 +.013 .206 1985 ---- .269B .172A .235B .206 +.011 .195 1990 ---- .251B .162A .222B .194 +.009 .185 1995 ---- .237B .154A .212B .183 +.008 .175 2000 ---- .223B .145A .200B .172 +.006 .166 2005 ---- .211B .137A .189B .162 +.005 .157 2010 ---- .199B .130A .178B .153 +.004 .149 2015 ---- .187B .123A .168B .144 +.003 .141 2020 ---- .176B .116A .159B .136 +.002 .134 2025 ---- .165B .110A .150B .128 +.001 .127 2030 ---- .155B .104A .142B .121 +.001 .120 5 5 2035 ---- .145B .099A .137B .114 UNCH .114 2040 ---- .136B .094A .127B .107 -.001 .108 2045 ---- .126B .089A .120B .101 -.002 .103 2050 ---- .118B .084A .113B .095 -.003 .098 2 2055 ---- .111B .080A .080A .090 -.003 .093 2060 ---- .104B .076A .076A .085 -.003 1 .088 2065 ---- .098B .072A .072A .080 -.004 .084 2070 ---- .091B .068A .068A .076 -.004 .080 2075 ---- .086B .065A .065A .072 -.004 .076 2080 ---- .080B .062A .062A .068 -.005 .073 2085 ---- .076B .059A .059A .064 -.005 .069 2 2090 ---- .072B .056A .056A .061 -.005 .066 2095 ---- .068B .054A .054A .058 -.005 .063 2100 ---- .064B .051A .051A .055 -.005 .060 2 2105 ---- .061B .049A .049A .052 -.005 .057 2110 ---- .057B .047A .047A .050 -.005 .055 2115 ---- .054B .045A .045A .047 -.005 .052 2120 ---- .051B .043A .043A .045 -.005 .050 2125 ---- ---- .041A .041A .043 -.005 .048 2130 ---- ---- .040A .040A .041 -.005 .046 2135 ---- ---- .038A .038A .039 -.005 .044 2140 ---- ---- .037A .037A .037 -.005 .042 2145 ---- ---- .035A .035A .035 -.005 .040 2150 ---- ---- .034A .034A .034 -.005 .039 2155 ---- ---- .033A .033A .032 -.005 .037 2160 ---- ---- .032A .032A .031 -.005 .036 2165 ---- ---- .031A .031A .029 -.005 .034 2170 ---- ---- .030A .030A .028 -.005 .033 2175 ---- ---- .029A .029A .027 -.005 .032 2180 ---- ---- .028A .028A .026 -.004 .030 2185 ---- ---- .028A .028A .025 -.004 .029 2190 ---- ---- .027A .027A .024 -.004 .028 2195 ---- ---- .026A .026A .023 -.004 .027 2200 ---- ---- ---- ---- .022 -.004 .026 3 2205 ---- ---- ---- ---- .021 -.004 .025 2210 ---- ---- .024A .024A .021 -.004 .025 2225 ---- ---- ---- ---- .019 -.003 .022 2250 ---- ---- ---- ---- .016 -.004 .020 15 2275 ---- ---- ---- ---- .014 -.003 .017 1 2300 ---- ---- ---- ---- .013 -.003 .016 16 2325 ---- ---- ---- ---- .012 -.002 .014 15 2350 ---- ---- ---- ---- .011 -.002 .013 2375 ---- ---- ---- ---- .010 -.002 .012 2400 ---- ---- ---- ---- .009 -.003 .012 21 2425 ---- ---- ---- ---- .009 -.002 .011 2450 ---- ---- ---- ---- .008 -.003 .011 2475 ---- ---- ---- ---- .008 -.002 .010 2500 ---- ---- ---- ---- .008 -.002 .010 2525 ---- ---- ---- ---- .007 -.003 .010 2550 ---- ---- ---- ---- .007 -.002 .009 2575 ---- ---- ---- ---- .007 -.002 .009 2600 ---- ---- ---- ---- .007 -.002 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 12 91 W1S NOV22 Silver Weekly Wednesday Option - Week 1 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 -.001 .002 1500 ---- ---- ---- ---- .002 UNCH .002 1525 ---- ---- ---- ---- .002 -.001 .003 1550 ---- ---- ---- ---- .003 -.002 .005 3 1575 ---- ---- ---- ---- .005 -.001 .006 1600 ---- ---- ---- ---- .006 -.003 .009 4 1625 ---- ---- ---- ---- .009 -.003 .012 1650 ---- ---- ---- ---- .012 -.005 .017 1675 ---- ---- .022A .022A .017 -.006 .023 1700 ---- ---- .028A .028A .024 -.008 .032 1705 ---- ---- .030A .030A .026 -.008 .034 1710 ---- ---- .031A .031A .028 -.009 .037 1715 ---- ---- .033A .033A .030 -.009 .039 1720 ---- ---- .035A .035A .032 -.010 .042 1725 ---- ---- .037A .037A .034 -.010 .044 1730 ---- ---- .039A .039A .036 -.011 .047 1735 ---- ---- .041A .041A .039 -.011 .050 1740 ---- ---- .043A .043A .041 -.013 .054 1745 ---- ---- .046A .046A .044 -.013 .057 1750 ---- ---- .048A .048A .047 -.014 .061 2 1755 ---- ---- .051A .051A .050 -.015 .065 1760 ---- ---- .054A .054A .054 -.015 .069 1765 ---- ---- .057A .057A .057 -.017 .074 1770 ---- ---- .061A .061A .061 -.018 .079 1775 ---- ---- .065A .065A .066 -.018 .084 1780 ---- ---- .069A .069A .070 -.020 .090 1 1785 .074 .074 .073A .073A .075 -.021 1 .096 1 1790 ---- ---- .078A .078A .080 -.023 .103 1795 ---- ---- .083A .083A .086 -.024 .110 1800 ---- ---- .087A .087A .092 -.025 .117 2 1805 ---- ---- .092A .092A .098 -.027 .125 1810 ---- ---- .097A .097A .105 -.029 .134 1815 ---- ---- .103A .103A .113 -.030 .143 1820 ---- ---- .109A .109A .121 -.032 .153 1825 ---- ---- .122A .122A .129 -.035 .164 1830 ---- ---- .131A .131A .139 -.036 .175 1835 ---- ---- .140A .140A .148 -.039 .187 1840 ---- ---- .149A .149A .159 -.041 .200 2 1845 ---- ---- .159A .159A .170 -.044 .214 1850 ---- ---- .170A .170A .182 -.047 .229 1855 ---- ---- .182A .182A .195 -.049 .244 1860 ---- ---- .195A .195A .208 -.052 .260 1865 ---- ---- .208A .208A .223 -.055 .278 1870 ---- .298B .222A .222A .238 -.058 .296 1875 ---- .316B .239A .239A .255 -.060 .315 1880 ---- .339B .256A .256A .272 -.063 .335 1885 ---- .361B .273A .273A .291 -.065 .356 1890 ---- .384B .291A .291A .310 -.069 .379 1895 .325 .410B .310A .408B .330 -.072 1 .402 1 1 1900 ---- .435B .330A .330A .352 -.074 .426 1905 ---- .461B .352A .352A .374 -.077 .451 1910 ---- .489B .374A .374A .398 -.079 .477 1915 ---- .517B .397A .397A .422 -.082 .504 1920 ---- .547B .422A .422A .448 -.085 .533 1925 ---- .578B .447A .447A .474 -.088 .562 1930 ---- .610B .474A .474A .502 -.090 .592 1935 ---- .640B .502A .502A .531 -.092 .623 1940 ---- .674B .530A .530A .560 -.095 .655 1945 ---- .708B .560A .560A .591 -.096 .687 1950 ---- .747B .590A .590A .622 -.099 .721 1 1955 ---- .781B .622A .622A .655 -.101 .756 1960 ---- .818B .657A .657A .688 -.103 .791 1965 ---- .855B .689A .689A .722 -.105 .827 1 1970 ---- .893B .723A .723A .757 -.107 .864 1975 ---- .936B .757A .757A .793 -.108 .901 1980 ---- .972B .794A .794A .829 -.111 .940 1985 ---- 1.012B .830A .830A .867 -.112 .979 1990 ---- 1.052B .868A 1.048B .905 -.113 1.018 1995 ---- 1.093B .906A 1.093B .943 -.115 1.058 2000 ---- 1.137B .942A .942A .983 -.116 1.099 2005 ---- 1.177B .984A 1.173B 1.023 -.117 1.140 2010 ---- 1.220B 1.024A 1.215B 1.063 -.119 1.182 2015 ---- 1.263B 1.064A 1.258B 1.104 -.120 1.224 2020 ---- 1.307B 1.105A 1.105A 1.146 -.121 1.267 2025 ---- 1.353B 1.145A 1.145A 1.188 -.122 1.310 2030 ---- 1.395B 1.189A 1.189A 1.231 -.122 1.353 2035 ---- 1.439B 1.231A 1.439B 1.274 -.123 1.397 2040 ---- 1.484B 1.274A 1.274A 1.317 -.124 1.441 2045 ---- 1.529B 1.317A 1.529B 1.361 -.125 1.486 2050 ---- 1.577B 1.359A 1.359A 1.406 -.125 1.531 2055 ---- 1.609B 1.405A 1.609B 1.450 -.126 1.576 2060 ---- ---- 1.449A 1.449A 1.495 -.126 1.621 2065 ---- ---- 1.494A 1.494A 1.541 -.126 1.667 2070 ---- ---- 1.539A 1.539A 1.586 -.127 1.713 2075 ---- 1.809B 1.581A 1.581A 1.632 -.127 1.759 2080 ---- ---- 1.699A 1.699A 1.678 -.127 1.805 2085 ---- ---- 1.744A 1.744A 1.724 -.128 1.852 2090 ---- ---- 1.790A 1.790A 1.771 -.128 1.899 2095 ---- ---- 1.836A 1.836A 1.818 -.127 1.945 2100 ---- 2.045B 1.808A 1.808A 1.865 -.128 1.993 1 2105 ---- ---- 1.930A 1.930A 1.912 -.128 2.040 2110 ---- ---- 1.977A 1.977A 1.959 -.128 2.087 2115 ---- ---- 2.024A 2.024A 2.007 -.128 2.135 2120 ---- ---- 2.071A 2.071A 2.055 -.127 2.182 2125 ---- 2.285B 2.043A 2.043A 2.102 -.128 2.230 1 1 2130 ---- ---- 2.166A 2.166A 2.150 -.128 2.278 2135 ---- ---- 2.214A 2.214A 2.198 -.128 2.326 2140 ---- ---- 2.262A 2.262A 2.247 -.127 2.374 2145 ---- ---- 2.310A 2.310A 2.295 -.127 2.422 2150 ---- 2.529B 2.280A 2.280A 2.343 -.128 2.471 2155 ---- ---- 2.406A 2.406A 2.392 -.127 2.519 2160 ---- ---- 2.453A 2.453A 2.440 -.128 2.568 2165 ---- ---- 2.502A 2.502A 2.489 -.127 2.616 2170 ---- ---- 2.550A 2.550A 2.538 -.127 2.665 2175 ---- ---- 2.523A 2.523A 2.587 -.127 2.714 2180 ---- ---- 2.646A 2.646A 2.635 -.127 2.762 2185 ---- ---- 2.695A 2.695A 2.684 -.127 2.811 2190 ---- ---- 2.743A 2.743A 2.733 -.127 2.860 2195 ---- ---- 2.792A 2.792A 2.783 -.126 2.909 2200 ---- ---- 2.841A 2.841A 2.832 -.126 2.958 2205 ---- ---- 2.890A 2.890A 2.881 -.126 3.007 2210 ---- ---- 2.939A 2.939A 2.930 -.126 3.056 2225 ---- 3.205B 3.086A 3.086A 3.078 -.126 3.204 2250 ---- 3.454B 3.333A 3.333A 3.325 -.126 3.451 2275 ---- ---- 3.580A 3.580A 3.573 -.126 3.699 2300 ---- ---- ---- ---- 3.822 -.125 3.947 2325 ---- ---- ---- ---- 4.071 -.125 4.196 2350 ---- ---- ---- ---- 4.320 -.124 4.444 2375 ---- ---- ---- ---- 4.569 -.125 4.694 2400 ---- ---- ---- ---- 4.818 -.125 4.943 2425 ---- ---- ---- ---- 5.067 -.125 5.192 2450 ---- ---- ---- ---- 5.317 -.124 5.441 2475 ---- ---- ---- ---- 5.567 -.124 5.691 2500 ---- ---- ---- ---- 5.816 -.124 5.940 2525 ---- ---- ---- ---- 6.066 -.124 6.190 2550 ---- ---- ---- ---- 6.316 -.124 6.440 2575 ---- ---- ---- ---- 6.565 -.124 6.689 2600 ---- ---- ---- ---- 6.815 -.124 6.939 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 6 16 W2S NOV22 Silver Weekly Wednesday Option - Week 2 CALL 1300 ---- ---- ---- ---- 6.189 +.123 6.066 1325 ---- ---- ---- ---- 5.939 +.123 5.816 1350 ---- ---- ---- ---- 5.689 +.123 5.566 1375 ---- ---- ---- ---- 5.439 +.123 5.316 1400 ---- ---- ---- ---- 5.189 +.122 5.067 1425 ---- ---- ---- ---- 4.940 +.122 4.818 1450 ---- ---- ---- ---- 4.691 +.122 4.569 1475 ---- ---- ---- ---- 4.442 +.122 4.320 1500 ---- ---- ---- ---- 4.194 +.121 4.073 1525 ---- ---- ---- ---- 3.947 +.122 3.825 1550 ---- ---- ---- ---- 3.700 +.121 3.579 1575 ---- ---- ---- ---- 3.454 +.120 3.334 1600 ---- ---- ---- ---- 3.209 +.119 3.090 1625 ---- ---- ---- ---- 2.966 +.119 2.847 1650 ---- 2.724B 2.539A 2.724B 2.725 +.118 2.607 1675 ---- 2.552B 2.303A 2.552B 2.486 +.117 2.369 1700 ---- 2.316B 2.069A 2.316B 2.250 +.114 2.136 1705 ---- 2.176B ---- ---- 2.204 +.114 2.090 1710 ---- 2.130B ---- ---- 2.157 +.113 2.044 1715 ---- 2.083B ---- ---- 2.111 +.113 1.998 1720 ---- 2.037B ---- ---- 2.065 +.112 1.953 1725 ---- 2.084B 1.843A 2.084B 2.019 +.111 1.908 1730 ---- 1.945B ---- ---- 1.973 +.110 1.863 1735 ---- 1.899B ---- ---- 1.928 +.110 1.818 1740 ---- 1.852B 1.712A 1.712A 1.883 +.109 1.774 1745 ---- 1.807B 1.669A 1.669A 1.838 +.108 1.730 1750 ---- 1.856B 1.623A 1.856B 1.793 +.107 1.686 1755 ---- 1.753B 1.583A 1.583A 1.749 +.106 1.643 1760 ---- 1.744B 1.540A 1.540A 1.705 +.105 1.600 1765 ---- 1.705B 1.498A 1.498A 1.662 +.104 1.558 1770 ---- 1.661B 1.457A 1.457A 1.619 +.104 1.515 1775 ---- 1.635B 1.414A 1.633B 1.576 +.102 1.474 1780 ---- 1.574B 1.374A 1.374A 1.533 +.100 1.433 1785 ---- 1.532B 1.335A 1.335A 1.491 +.099 1.392 1790 ---- 1.489B 1.294A 1.294A 1.450 +.098 1.352 1795 ---- 1.447B 1.256A 1.256A 1.409 +.097 1.312 1800 ---- 1.424B 1.214A 1.422B 1.368 +.095 1.273 1805 ---- 1.365B 1.179A 1.179A 1.328 +.093 1.235 1810 ---- 1.324B 1.142A 1.142A 1.288 +.091 1.197 1815 ---- 1.284B 1.105A 1.105A 1.249 +.090 1.159 1820 ---- 1.245B 1.069A 1.069A 1.211 +.088 1.123 1825 ---- 1.226B 1.029A 1.226B 1.173 +.086 1.087 1830 ---- 1.168B .999A .999A 1.136 +.085 1.051 1835 ---- 1.130B .965A .965A 1.100 +.084 1.016 1840 ---- 1.093B .932A .932A 1.064 +.082 .982 1845 ---- 1.057B .900A .900A 1.028 +.079 .949 1850 ---- 1.042B .864A 1.042B .994 +.077 .917 1855 ---- 1.096B .837A .970B .960 +.075 .885 1860 ---- 1.061B .808A .945B .927 +.073 .854 1865 ---- 1.026B .779A .911B .895 +.072 .823 1870 ---- .993B .746A .881B .863 +.069 .794 1875 ---- .960B .719A .875B .832 +.067 .765 1 1880 ---- .925B .690A .817B .802 +.065 .737 1885 ---- .893B .665A .787B .773 +.064 .709 1890 ---- .862B .640A .760B .744 +.061 .683 1895 ---- .831B .615A .756B .716 +.059 .657 1900 ---- .804B .592A .728B .689 +.057 .632 1905 ---- .773B .569A .701B .663 +.056 .607 1910 ---- .744B .545A .674B .637 +.053 .584 1915 ---- .717B .524A .649B .612 +.051 .561 1920 ---- .690B .504A .625B .588 +.049 .539 1925 ---- .664B .483A .600B .565 +.047 .518 1930 ---- .639B .464A .575B .543 +.046 .497 1935 ---- .613B .445A .554B .521 +.044 .477 1940 ---- .590B .427A .550B .500 +.042 .458 1945 ---- .567B .409A .511B .479 +.039 .440 1950 ---- .545B .392A .490B .460 +.038 .422 1955 ---- .523B .375A .488B .441 +.036 .405 2 1960 ---- .502B .360A .451B .423 +.035 .388 1965 ---- .483B .345A .431B .405 +.033 .372 1970 ---- .463B .331A .415B .388 +.031 .357 1975 ---- .444B .317A .414B .372 +.029 .343 1980 ---- .425B .304A .413B .357 +.028 .329 1 1985 ---- .408B .292A .365B .342 +.027 .315 4 1990 ---- .391B .277A .350B .327 +.025 .302 1995 ---- .375B .266A .336B .314 +.024 .290 2000 .325 .359B .255A .255A .300 +.022 1 .278 2005 ---- .344B .244A .308B .288 +.021 .267 2010 ---- .327B .234A .295B .276 +.020 .256 2015 ---- .313B .224A .282B .264 +.019 .245 2020 ---- .299B .215A .272B .253 +.018 .235 2025 ---- .287B .206A .261B .242 +.016 .226 2030 ---- .275B .197A .250B .232 +.015 .217 2035 ---- .263B .189A .239B .222 +.014 .208 2040 ---- .251B .181A .228B .213 +.013 .200 2045 ---- .241B .174A .220B .204 +.012 .192 2050 ---- .230B .167A .210B .195 +.011 .184 2055 ---- .220B .160A .202B .187 +.010 .177 2060 ---- .210B .153A .192B .179 +.009 .170 2065 ---- .198B .147A .147A .172 +.009 .163 2070 ---- .189B .141A .177B .165 +.009 .156 2075 ---- .182B .136A .180B .158 +.008 .150 2080 ---- .173B .130A .163B .152 +.008 .144 2085 ---- .165B .125A .125A .146 +.007 .139 2090 ---- .159B .120A .120A .140 +.007 .133 2095 ---- .150B .116A .116A .134 +.006 .128 2100 ---- .145B .111A .111A .129 +.006 .123 2105 ---- .137B .107A .107A .123 +.004 .119 2110 ---- .130B .103A .103A .118 +.004 .114 2115 ---- .125B .099A .099A .114 +.004 .110 2120 ---- .119B .095A .095A .109 +.003 .106 2125 ---- .114B .092A .092A .105 +.003 .102 1 2130 ---- .109B .088A .088A .101 +.003 .098 2135 ---- .104B .085A .085A .097 +.003 .094 2140 ---- .099B .082A .082A .093 +.002 .091 2145 ---- .094B .079A .079A .090 +.002 .088 2150 ---- .090B .076A .076A .086 +.002 .084 2155 ---- .087B .074A .074A .083 +.002 .081 2160 ---- .083B .071A .071A .080 +.002 .078 2165 ---- .080B .069A .069A .077 +.001 .076 2175 ---- .074B .064A .064A .072 +.001 .071 2200 ---- .061B .055A .055A .060 UNCH .060 2225 ---- ---- .048A .048A .051 UNCH .051 2250 ---- ---- .042A .042A .044 UNCH .044 2275 ---- ---- .038A .038A .038 -.001 .039 2300 ---- ---- .034A .034A .033 -.002 .035 2325 ---- ---- ---- ---- .029 -.002 .031 2350 ---- ---- ---- ---- .026 -.002 .028 2375 ---- ---- ---- ---- .024 -.002 .026 2400 ---- ---- ---- ---- .022 -.002 .024 2425 ---- ---- ---- ---- .020 -.002 .022 2450 ---- ---- ---- ---- .019 -.002 .021 2475 ---- ---- ---- ---- .017 -.002 .019 2500 ---- ---- ---- ---- .016 -.002 .018 2525 ---- ---- ---- ---- .015 -.002 .017 2550 ---- ---- ---- ---- .015 -.002 .017 2575 ---- ---- ---- ---- .014 -.002 .016 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 8 W2S NOV22 Silver Weekly Wednesday Option - Week 2 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 1325 ---- ---- ---- ---- .001 -.001 .002 1350 ---- ---- ---- ---- .002 UNCH .002 1375 ---- ---- ---- ---- .002 -.001 .003 1400 ---- ---- ---- ---- .003 -.001 .004 1425 ---- ---- ---- ---- .004 -.001 .005 1450 ---- ---- ---- ---- .005 -.001 .006 1475 ---- ---- ---- ---- .006 -.002 .008 1500 ---- ---- ---- ---- .008 -.002 .010 1525 ---- ---- ---- ---- .011 -.002 .013 1550 ---- ---- ---- ---- .014 -.003 .017 1575 ---- ---- ---- ---- .018 -.003 .021 1600 ---- ---- ---- ---- .023 -.004 .027 1625 ---- ---- .033A .033A .030 -.005 .035 1650 ---- ---- .041A .041A .038 -.006 .044 1675 ---- ---- .051A .051A .049 -.007 .056 1700 ---- ---- .064A .064A .064 -.009 .073 1705 ---- ---- .066A .066A .067 -.009 .076 1710 ---- ---- .070A .070A .070 -.010 .080 1715 ---- ---- .073A .073A .074 -.011 .085 1720 ---- ---- .076A .076A .078 -.011 .089 1725 ---- ---- .080A .080A .082 -.012 .094 1730 ---- ---- .084A .084A .086 -.013 .099 1735 ---- ---- .088A .088A .091 -.013 .104 1740 ---- ---- .092A .092A .096 -.014 .110 1745 ---- ---- .096A .096A .101 -.015 .116 1750 ---- ---- .101A .101A .106 -.016 .122 1755 ---- ---- .105A .105A .112 -.017 .129 1760 ---- ---- .110A .110A .118 -.018 .136 1765 ---- ---- .115A .115A .125 -.018 .143 1770 ---- ---- .121A .121A .131 -.020 .151 1775 ---- ---- .127A .127A .138 -.022 .160 1780 ---- ---- .133A .133A .146 -.022 .168 1785 ---- ---- .140A .140A .154 -.024 .178 1790 ---- ---- .147A .147A .162 -.025 .187 1795 ---- ---- .154A .154A .171 -.027 .198 1800 ---- ---- .162A .162A .180 -.029 .209 1 1805 ---- ---- .170A .170A .190 -.030 .220 1810 ---- ---- .178A .178A .201 -.031 .232 1815 ---- ---- .187A .187A .212 -.033 .245 1820 ---- ---- .196A .196A .223 -.035 .258 1825 ---- ---- .226A .226A .235 -.037 .272 1830 ---- .287B .238A .238A .248 -.038 .286 1835 ---- ---- .251A .251A .262 -.039 .301 1840 ---- .318B .264A .264A .276 -.041 .317 1845 ---- .335B .278A .278A .290 -.044 .334 1850 ---- .354B .292A .292A .306 -.045 .351 1855 ---- .372B .310A .310A .322 -.047 .369 1860 ---- .393B .325A .325A .339 -.049 .388 1865 ---- .413B .342A .342A .356 -.052 .408 1870 ---- .435B .360A .360A .375 -.053 .428 1875 ---- .456B .378A .378A .394 -.055 .449 1 1880 ---- .480B .397A .397A .413 -.058 .471 1885 ---- .503B .416A .416A .434 -.059 .493 1 1 1890 ---- .527B .437A .437A .455 -.062 .517 1895 ---- .553B .458A .458A .477 -.064 .541 1900 ---- .578B .480A .480A .500 -.066 .566 1905 ---- .605B .503A .503A .524 -.067 .591 1910 ---- .633B .527A .527A .548 -.070 .618 1915 ---- .661B .551A .551A .573 -.072 .645 1920 ---- .690B .576A .576A .599 -.074 .673 1925 ---- .720B .602A .602A .626 -.075 .701 1930 ---- .750B .628A .628A .653 -.078 .731 1935 ---- .781B .656A .656A .682 -.079 .761 1940 ---- .815B .684A .684A .711 -.081 .792 1945 ---- .842B .713A .713A .740 -.083 .823 1950 ---- .879B .742A .742A .771 -.084 .855 1 1955 ---- .910B .773A .773A .802 -.086 .888 1960 ---- .944B .803A .803A .833 -.089 .922 1965 ---- .981B .835A .835A .866 -.090 .956 1970 ---- 1.017B .866A .866A .899 -.091 .990 1975 ---- 1.056B .900A .900A .933 -.093 1.026 1980 ---- 1.090B .935A .935A .967 -.095 1.062 1985 ---- 1.127B .969A .969A 1.002 -.096 1.098 1990 ---- 1.165B 1.003A 1.003A 1.038 -.097 1.135 1995 ---- 1.203B 1.039A 1.039A 1.074 -.099 1.173 2000 ---- 1.245B 1.074A 1.074A 1.110 -.101 1.211 3 2005 ---- 1.281B 1.111A 1.273B 1.148 -.101 1.249 2010 ---- 1.321B 1.148A 1.148A 1.185 -.103 1.288 2015 ---- 1.361B 1.186A 1.353B 1.224 -.104 1.328 2020 ---- 1.402B 1.224A 1.394B 1.263 -.105 1.368 2025 ---- 1.446B 1.260A 1.260A 1.302 -.106 1.408 2030 ---- 1.485B 1.301A 1.301A 1.342 -.107 1.449 2035 ---- 1.526B 1.341A 1.341A 1.382 -.108 1.490 2040 ---- 1.569B 1.381A 1.569B 1.422 -.110 1.532 2045 ---- 1.611B 1.421A 1.611B 1.463 -.111 1.574 2050 ---- 1.656B 1.459A 1.459A 1.505 -.111 1.616 2055 ---- 1.698B 1.504A 1.697B 1.547 -.112 1.659 2060 ---- 1.741B 1.545A 1.545A 1.589 -.112 1.701 2065 ---- 1.785B 1.588A 1.785B 1.631 -.114 1.745 2070 ---- 1.829B 1.630A 1.829B 1.674 -.114 1.788 2075 ---- 1.876B 1.667A 1.667A 1.717 -.115 1.832 2080 ---- 1.918B 1.716A 1.918B 1.761 -.115 1.876 2085 ---- 1.963B 1.759A 1.963B 1.805 -.115 1.920 2090 ---- 2.009B 1.803A 2.008B 1.849 -.116 1.965 2095 ---- 2.054B 1.847A 2.054B 1.893 -.117 2.010 2100 ---- 2.101B 1.884A 1.884A 1.938 -.117 2.055 2105 ---- 2.145B 1.935A 2.145B 1.982 -.118 2.100 2110 ---- 2.169B 1.980A 2.158B 2.027 -.118 2.145 2115 ---- ---- 2.025A 2.025A 2.073 -.118 2.191 2120 ---- ---- 2.070A 2.070A 2.118 -.119 2.237 2125 ---- 2.333B 2.105A 2.105A 2.164 -.119 2.283 2130 ---- ---- 2.161A 2.161A 2.210 -.119 2.329 2135 ---- ---- 2.207A 2.207A 2.256 -.119 2.375 2140 ---- ---- 2.327A 2.327A 2.302 -.120 2.422 2145 ---- ---- 2.373A 2.373A 2.348 -.120 2.468 2150 ---- 2.569B 2.336A 2.336A 2.395 -.120 2.515 2155 ---- ---- 2.466A 2.466A 2.442 -.120 2.562 2160 ---- ---- 2.512A 2.512A 2.488 -.121 2.609 2165 ---- ---- 2.559A 2.559A 2.535 -.121 2.656 2175 ---- 2.805B 2.568A 2.568A 2.630 -.121 2.751 2200 ---- 3.045B 2.804A 2.804A 2.868 -.122 2.990 2225 ---- 3.289B 3.044A 3.044A 3.109 -.122 3.231 2250 ---- 3.508B 3.284A 3.284A 3.351 -.123 3.474 2275 ---- ---- 3.528A 3.528A 3.595 -.124 3.719 2300 ---- ---- ---- ---- 3.840 -.124 3.964 2325 ---- ---- ---- ---- 4.087 -.124 4.211 2350 ---- ---- ---- ---- 4.333 -.124 4.457 2375 ---- ---- ---- ---- 4.581 -.124 4.705 2400 ---- ---- ---- ---- 4.828 -.125 4.953 2425 ---- ---- ---- ---- 5.077 -.124 5.201 2450 ---- ---- ---- ---- 5.325 -.124 5.449 2475 ---- ---- ---- ---- 5.574 -.124 5.698 2500 ---- ---- ---- ---- 5.823 -.124 5.947 2525 ---- ---- ---- ---- 6.072 -.124 6.196 2550 ---- ---- ---- ---- 6.321 -.124 6.445 2575 ---- ---- ---- ---- 6.570 -.124 6.694 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 7 W3S NOV22 Silver Weekly Wednesday Option - Week 3 CALL 1300 ---- ---- ---- ---- 6.189 +.123 6.066 1325 ---- ---- ---- ---- 5.939 +.122 5.817 1350 ---- ---- ---- ---- 5.690 +.123 5.567 1375 ---- ---- ---- ---- 5.440 +.122 5.318 1400 ---- ---- ---- ---- 5.192 +.122 5.070 1425 ---- ---- ---- ---- 4.943 +.121 4.822 1450 ---- ---- ---- ---- 4.695 +.121 4.574 1475 ---- ---- ---- ---- 4.448 +.121 4.327 1500 ---- ---- ---- ---- 4.201 +.121 4.080 1525 ---- ---- ---- ---- 3.955 +.120 3.835 1550 ---- ---- ---- ---- 3.710 +.120 3.590 1575 ---- ---- ---- ---- 3.467 +.120 3.347 1600 ---- ---- 3.040A 3.040A 3.225 +.119 3.106 1625 ---- 3.052B 2.803A 3.052B 2.985 +.118 2.867 1650 ---- 2.812B 2.568A 2.812B 2.748 +.117 2.631 1675 ---- 2.577B 2.336A 2.577B 2.514 +.115 2.399 1700 ---- 2.347B 2.113A 2.347B 2.285 +.113 2.172 1705 ---- ---- ---- ---- 2.240 +.113 2.127 1710 ---- ---- ---- ---- 2.195 +.112 2.083 1715 ---- ---- ---- ---- 2.150 +.111 2.039 1720 ---- ---- ---- ---- 2.106 +.111 1.995 1725 ---- 2.122B 1.894A 2.122B 2.062 +.110 1.952 1730 ---- ---- ---- ---- 2.018 +.109 1.909 1735 ---- ---- ---- ---- 1.974 +.108 1.866 1740 ---- ---- ---- ---- 1.931 +.108 1.823 1745 ---- ---- ---- ---- 1.888 +.107 1.781 1750 ---- 1.905B 1.683A 1.905B 1.845 +.105 1.740 1755 ---- ---- ---- ---- 1.803 +.104 1.699 1760 ---- ---- ---- ---- 1.761 +.103 1.658 1765 ---- ---- ---- ---- 1.720 +.103 1.617 1770 ---- ---- ---- ---- 1.679 +.102 1.577 1775 ---- 1.695B 1.480A 1.695B 1.638 +.100 1.538 1780 ---- ---- ---- ---- 1.598 +.099 1.499 1785 ---- ---- ---- ---- 1.558 +.098 1.460 1790 ---- ---- ---- ---- 1.519 +.097 1.422 1795 ---- ---- ---- ---- 1.480 +.095 1.385 1800 ---- 1.492B 1.294A 1.492B 1.441 +.093 1.348 1805 ---- ---- ---- ---- 1.403 +.091 1.312 1810 ---- ---- ---- ---- 1.366 +.090 1.276 1815 ---- ---- ---- ---- 1.329 +.088 1.241 1820 ---- ---- ---- ---- 1.293 +.087 1.206 1825 ---- 1.305B 1.120A 1.305B 1.257 +.085 1.172 1830 ---- ---- ---- ---- 1.222 +.084 1.138 1835 ---- ---- ---- ---- 1.188 +.083 1.105 1840 ---- ---- ---- ---- 1.154 +.081 1.073 1845 ---- ---- ---- ---- 1.120 +.078 1.042 2 1850 ---- 1.129B .960A 1.128B 1.088 +.078 1.010 1855 ---- ---- ---- ---- 1.055 +.075 .980 1860 ---- 1.147B .928A 1.021B 1.024 +.074 .950 1865 ---- 1.112B .876A .990B .993 +.072 .921 1870 ---- 1.080B .849A .960B .963 +.071 .892 1875 ---- 1.047B .822A .972B .933 +.069 .864 1880 ---- 1.017B .796A .902B .904 +.067 .837 1885 ---- .986B .771A .912B .876 +.066 .810 1890 ---- .957B .746A .885B .849 +.065 .784 1895 ---- .928B .720A .857B .822 +.063 .759 1900 ---- .900B .698A .830B .795 +.061 .734 1905 ---- .872B .676A .804B .770 +.060 .710 1910 ---- .845B .653A .780B .745 +.059 .686 1915 ---- .818B .631A .754B .721 +.057 .664 1920 ---- .793B .610A .729B .697 +.055 .642 1925 ---- .766B .590A .705B .674 +.054 .620 1930 ---- .742B .570A .682B .652 +.052 .600 1935 ---- .718B .551A .677B .630 +.050 .580 1940 ---- .695B .532A .655B .609 +.049 .560 1945 ---- .672B .514A .635B .589 +.048 .541 1950 ---- .650B .496A .614B .569 +.046 .523 1955 ---- .628B .479A .591B .550 +.044 .506 1960 ---- .607B .462A .572B .531 +.042 .489 1965 ---- .588B .447A .553B .513 +.040 .473 1970 ---- .568B .431A .534B .495 +.038 .457 1975 ---- .549B .416A .515B .479 +.038 .441 1980 ---- .530B .402A .496B .462 +.035 .427 1985 ---- .512B .388A .466B .446 +.034 .412 1990 ---- .493B .374A .451B .431 +.033 .398 1995 ---- .477B .360A .436B .416 +.031 .385 2000 ---- .460B .348A .420B .402 +.030 .372 8 8 2005 ---- ---- ---- .335A .388 ---- ---- 2025 ---- .381B .289A .350B .337 +.024 .313 2050 ---- .318B .241A .295B .282 +.018 .264 2075 ---- .263B .202A .202A .237 +.014 .223 2100 ---- .215B .169A .169A .199 +.010 .189 2125 ---- .179B .143A .143A .168 +.007 .161 28 2150 ---- .146B .121A .121A .143 +.006 .137 2175 ---- .121B .103A .103A .121 +.003 .118 2200 ---- .102B .089A .089A .104 +.003 .101 2225 ---- ---- .077A .077A .089 +.001 .088 2250 ---- ---- .067A .067A .077 +.001 .076 2275 ---- ---- .059A .059A .067 UNCH .067 9 9 2300 ---- ---- .053A .053A .059 UNCH .059 2325 ---- ---- .048A .048A .052 UNCH .052 2350 ---- ---- .044A .044A .046 UNCH .046 2375 ---- ---- .040A .040A .041 -.001 .042 2400 ---- ---- ---- ---- .037 UNCH .037 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 47 W3S NOV22 Silver Weekly Wednesday Option - Week 3 PUT 1300 ---- ---- ---- ---- .003 -.001 .004 1325 ---- ---- ---- ---- .004 -.001 .005 1350 ---- ---- ---- ---- .005 -.001 .006 1375 ---- ---- ---- ---- .006 -.002 .008 1400 ---- ---- ---- ---- .007 -.002 .009 1425 ---- ---- ---- ---- .009 -.002 .011 1450 ---- ---- ---- ---- .011 -.003 .014 1475 ---- ---- ---- ---- .014 -.003 .017 1500 ---- ---- ---- ---- .017 -.003 .020 1525 ---- ---- ---- ---- .021 -.003 .024 1550 ---- ---- ---- ---- .026 -.004 .030 1575 ---- ---- ---- ---- .032 -.004 .036 1600 ---- ---- .043A .043A .040 -.005 .045 1625 ---- ---- .052A .052A .050 -.005 .055 1650 ---- ---- .064A .064A .063 -.006 .069 1675 ---- ---- .079A .079A .079 -.008 .087 1700 ---- ---- .097A .097A .100 -.010 .110 2 2 1705 ---- ---- .101A .101A .104 -.011 .115 1710 ---- ---- .105A .105A .109 -.012 .121 1715 ---- ---- .109A .109A .115 -.011 .126 1720 ---- ---- .114A .114A .120 -.013 .133 1725 ---- ---- .119A .119A .126 -.013 .139 1730 ---- ---- .124A .124A .132 -.014 .146 1735 ---- ---- .129A .129A .138 -.015 .153 1740 ---- ---- .135A .135A .145 -.016 .161 1745 ---- ---- .141A .141A .152 -.016 .168 1750 ---- ---- .147A .147A .159 -.018 .177 1 1755 ---- ---- .153A .153A .167 -.018 .185 1760 ---- ---- .160A .160A .175 -.019 .194 1765 ---- ---- .167A .167A .183 -.021 .204 1770 ---- ---- .174A .174A .192 -.022 .214 1775 ---- ---- .182A .182A .201 -.023 .224 1780 ---- ---- .190A .190A .211 -.024 .235 1785 ---- ---- .198A .198A .221 -.026 .247 1790 ---- ---- .207A .207A .232 -.027 .259 1795 ---- ---- .215A .215A .243 -.028 .271 1800 ---- ---- .224A .224A .254 -.030 .284 1805 ---- ---- .237A .237A .266 -.032 .298 1810 ---- .313B .245A .245A .279 -.033 .312 1815 ---- .327B .258A .258A .292 -.034 .326 1820 ---- .343B .268A .268A .306 -.036 .342 1825 ---- ---- .306A .306A .320 -.037 .357 1830 ---- ---- .320A .320A .335 -.039 .374 1835 ---- .392B .336A .336A .350 -.041 .391 1840 ---- .410B .351A .351A .366 -.042 .408 1845 ---- .429B .366A .366A .383 -.044 .427 1850 ---- .450B .383A .383A .400 -.046 .446 1855 ---- .469B .401A .401A .418 -.047 .465 1860 ---- .490B .419A .419A .436 -.049 .485 1865 ---- .512B .437A .437A .455 -.051 .506 1870 ---- .534B .457A .457A .475 -.052 .527 1875 ---- .558B .477A .477A .495 -.054 .549 1880 ---- .582B .498A .498A .516 -.056 .572 1885 ---- .606B .519A .519A .538 -.057 .595 1890 ---- .631B .540A .540A .560 -.058 .618 1895 ---- .657B .563A .563A .583 -.060 .643 1900 ---- .684B .586A .586A .607 -.061 .668 1905 ---- .710B .610A .610A .631 -.063 .694 1910 ---- .738B .634A .634A .656 -.064 .720 1915 ---- .766B .659A .659A .682 -.065 .747 1920 ---- .795B .685A .685A .708 -.067 .775 1925 ---- .824B .711A .711A .735 -.069 .804 1930 ---- .854B .738A .738A .762 -.071 .833 1935 ---- .886B .765A .765A .791 -.072 .863 1940 ---- .918B .793A .793A .820 -.074 .894 1945 ---- .948B .822A .822A .849 -.076 .925 1950 ---- .980B .851A .851A .879 -.077 .956 1955 ---- 1.009B .881A .881A .910 -.079 .989 1960 ---- ---- .912A .912A .941 -.081 1.022 1965 ---- ---- .942A .942A .973 -.082 1.055 1970 ---- ---- .974A .974A 1.006 -.083 1.089 1975 ---- 1.149B 1.006A 1.006A 1.039 -.085 1.124 1980 ---- ---- 1.038A 1.038A 1.072 -.087 1.159 1985 ---- ---- ---- ---- 1.106 -.089 1.195 1990 ---- ---- ---- ---- 1.141 -.090 1.231 1995 ---- ---- ---- ---- 1.176 -.091 1.267 2000 ---- 1.332B 1.174A 1.174A 1.211 -.093 1.304 2005 ---- ---- ---- ---- 1.247 ---- ---- 2025 ---- 1.525B 1.354A 1.354A 1.396 -.099 1.495 2050 ---- 1.727B 1.544A 1.544A 1.591 -.104 1.695 2075 ---- 1.940B 1.744A 1.744A 1.795 -.109 1.904 2100 ---- 2.155B 1.953A 1.953A 2.007 -.112 2.119 2125 ---- 2.380B 2.169A 2.169A 2.226 -.115 2.341 2150 ---- 2.610B 2.390A 2.390A 2.450 -.117 2.567 2175 ---- 2.840B 2.616A 2.616A 2.678 -.119 2.797 2200 ---- 3.077B 2.845A 2.845A 2.911 -.119 3.030 2225 ---- 3.313B 3.080A 3.080A 3.146 -.120 3.266 2250 ---- 3.556B 3.316A 3.316A 3.383 -.122 3.505 2275 ---- 3.796B 3.555A 3.555A 3.623 -.122 3.745 2300 ---- 4.040B 3.796A 3.796A 3.865 -.122 3.987 2325 ---- 4.231B 4.036A 4.036A 4.107 -.123 4.230 2350 ---- ---- 4.280A 4.280A 4.351 -.123 4.474 2375 ---- ---- ---- ---- 4.596 -.122 4.718 2400 ---- ---- ---- ---- 4.841 -.123 4.964 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 3 W4S NOV22 Silver Weekly Wednesday Option - Week 4 CALL 1350 ---- ---- ---- ---- 5.862 +.128 5.734 1375 ---- ---- ---- ---- 5.613 +.129 5.484 1400 ---- ---- ---- ---- 5.365 +.130 5.235 1425 ---- ---- ---- ---- 5.117 +.130 4.987 1450 ---- ---- ---- ---- 4.869 +.130 4.739 1475 ---- ---- ---- ---- 4.623 +.131 4.492 1500 ---- ---- ---- ---- 4.377 +.130 4.247 1525 ---- ---- ---- ---- 4.133 +.131 4.002 1550 ---- ---- ---- ---- 3.890 +.130 3.760 1575 ---- ---- ---- ---- 3.648 +.129 3.519 1600 ---- 3.454B 3.220A 3.453B 3.409 +.129 3.280 1625 ---- 3.226B 2.985A 3.226B 3.171 +.127 3.044 1650 ---- 2.990B 2.754A 2.990B 2.937 +.126 2.811 1675 ---- 2.760B 2.525A 2.760B 2.706 +.124 2.582 1700 ---- 2.530B 2.303A 2.530B 2.480 +.121 2.359 1725 ---- 2.308B 2.087A 2.308B 2.260 +.119 2.141 1750 ---- 2.091B 1.878A 2.091B 2.046 +.114 1.932 1755 ---- ---- ---- ---- 2.004 +.113 1.891 1760 ---- ---- ---- ---- 1.962 +.112 1.850 1765 ---- ---- ---- ---- 1.921 +.111 1.810 1770 ---- ---- ---- ---- 1.880 +.110 1.770 1775 ---- 1.883B 1.678A 1.883B 1.840 +.109 1.731 1780 ---- ---- ---- ---- 1.800 +.108 1.692 1785 ---- ---- ---- ---- 1.760 +.107 1.653 1790 ---- ---- ---- ---- 1.721 +.106 1.615 1795 ---- ---- ---- ---- 1.682 +.105 1.577 1800 ---- 1.683B 1.488A 1.683B 1.643 +.103 1.540 1805 ---- ---- ---- ---- 1.605 +.102 1.503 1810 ---- ---- ---- ---- 1.568 +.101 1.467 1815 ---- ---- ---- ---- 1.531 +.100 1.431 1820 ---- ---- ---- ---- 1.494 +.098 1.396 1825 ---- 1.495B 1.313A 1.495B 1.458 +.097 1.361 1830 ---- ---- ---- ---- 1.423 +.096 1.327 1835 ---- ---- ---- ---- 1.388 +.094 1.294 1840 ---- ---- ---- ---- 1.353 +.092 1.261 1845 ---- ---- ---- ---- 1.319 +.091 1.228 1850 ---- 1.319B 1.152A 1.317B 1.286 +.090 1.196 1855 ---- ---- ---- ---- 1.253 +.088 1.165 1860 ---- ---- ---- ---- 1.221 +.087 1.134 1865 ---- ---- ---- ---- 1.189 +.085 1.104 1870 ---- ---- ---- ---- 1.158 +.084 1.074 1875 ---- 1.158B 1.006A 1.158B 1.128 +.083 1.045 1880 ---- 1.172B .978A .978A 1.098 +.081 1.017 1885 ---- 1.136B .951A .951A 1.068 +.079 .989 1890 ---- 1.108B .924A .992B 1.040 +.078 .962 1895 ---- 1.077B .899A 1.001B 1.011 +.075 .936 1900 ---- 1.048B .874A 1.009B .984 +.074 .910 1905 ---- 1.019B .850A .982B .957 +.072 .885 1910 ---- .991B .826A .956B .931 +.071 .860 1915 ---- .964B .802A .931B .905 +.069 .836 1920 ---- .937B .780A .904B .880 +.068 .812 1925 ---- .910B .756A .880B .855 +.066 .789 1930 ---- .884B .736A .855B .831 +.064 .767 1935 ---- .859B .714A .831B .808 +.063 .745 1940 ---- .834B .694A .808B .785 +.061 .724 1945 ---- .810B .674A .785B .762 +.059 .703 1950 ---- .786B .654A .763B .741 +.059 .682 1955 ---- .763B .636A .741B .719 +.056 .663 1960 ---- .740B .617A .720B .699 +.056 .643 1965 ---- .718B .599A .699B .678 +.054 .624 1970 ---- .698B .581A .679B .658 +.052 .606 1975 ---- .676B .564A .658B .639 +.051 .588 1980 ---- .656B .546A .638B .620 +.049 .571 1985 ---- .636B .531A .619B .602 +.048 .554 1990 ---- ---- ---- .515A .584 ---- ---- 1995 ---- ---- ---- .500A .567 ---- ---- 2000 ---- .579B .485A .566B .550 +.044 .506 2005 ---- ---- ---- .470A .534 ---- ---- 2010 ---- ---- ---- .456A .518 ---- ---- 2015 ---- ---- ---- .442A .503 ---- ---- 2020 ---- ---- ---- .429A .488 ---- ---- 2025 ---- .493B .416A .487B .473 +.039 .434 2050 ---- .418B .354A .418B .406 +.033 .373 2075 ---- .358B .302A .358B .349 +.029 .320 2100 .278 .306B .259A .259A .300 +.026 1 .274 2125 ---- .263B .222A .263B .259 +.023 .236 2150 ---- .226B .192A .192A .223 +.020 .203 2175 ---- .195B .167A .167A .193 +.018 .175 2200 ---- .170B .145A .145A .168 +.017 .151 2225 ---- .144B .126A .126A .146 +.015 .131 2250 ---- .125B .110A .125B .128 +.014 .114 2275 ---- .108B .097A .108B .112 +.012 .100 2300 ---- .094B .086A .094B .099 +.012 .087 2325 ---- .083B ---- .083B .087 +.010 .077 2350 ---- .072B ---- .072B .077 +.009 .068 2375 ---- .064B ---- .064B .069 +.009 .060 2400 ---- ---- ---- .057A .062 ---- ---- 2425 ---- ---- ---- .053A .055 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W4S NOV22 Silver Weekly Wednesday Option - Week 4 PUT 1350 ---- ---- ---- ---- .005 +.001 .004 1375 ---- ---- ---- ---- .007 +.002 .005 1400 ---- ---- ---- ---- .009 +.002 .007 1425 ---- ---- ---- ---- .011 +.002 .009 1450 ---- ---- ---- ---- .014 +.002 .012 1475 ---- ---- ---- ---- .018 +.003 .015 1500 ---- ---- ---- ---- .022 +.002 .020 1525 ---- ---- ---- ---- .028 +.002 .026 1550 ---- ---- ---- ---- .034 +.001 .033 1575 ---- ---- ---- ---- .043 +.001 .042 1600 ---- ---- ---- ---- .053 UNCH .053 1625 ---- ---- ---- ---- .066 UNCH .066 1650 ---- ---- .080A .080A .081 -.002 .083 1675 ---- ---- .097A .097A .100 -.004 .104 1700 ---- ---- .120A .120A .123 -.007 .130 1725 ---- ---- .148A .148A .152 -.010 .162 1750 ---- ---- .182A .182A .188 -.014 .202 1755 ---- ---- .189A .189A .196 -.015 .211 1760 ---- ---- .197A .197A .204 -.016 .220 1765 ---- ---- .206A .206A .213 -.017 .230 1770 ---- ---- .214A .214A .222 -.018 .240 1775 ---- ---- .223A .223A .231 -.019 .250 1780 ---- ---- .232A .232A .241 -.020 .261 1785 ---- ---- .242A .242A .251 -.021 .272 1790 ---- ---- .252A .252A .262 -.022 .284 1795 ---- ---- .263A .263A .273 -.023 .296 1800 ---- ---- .273A .273A .285 -.024 .309 1805 ---- .323B .285A .285A .296 -.026 .322 1810 ---- .337B .297A .297A .309 -.027 .336 1815 ---- .352B .309A .309A .322 -.028 .350 1820 ---- .367B .322A .322A .335 -.030 .365 1825 ---- .383B .335A .335A .349 -.031 .380 1830 ---- ---- .349A .349A .363 -.033 .396 1835 ---- .414B .363A .363A .378 -.034 .412 1840 ---- .431B .378A .378A .394 -.035 .429 1845 ---- .449B .393A .393A .409 -.037 .446 1850 ---- .468B .409A .409A .426 -.038 .464 1855 ---- .487B .428A .428A .443 -.040 .483 1860 ---- .507B .446A .446A .461 -.041 .502 1865 ---- .528B .463A .463A .479 -.042 .521 1870 ---- .549B .481A .481A .498 -.044 .542 1875 ---- .571B .500A .500A .517 -.046 .563 1880 ---- .594B .520A .520A .537 -.047 .584 1885 ---- .616B .540A .540A .558 -.048 .606 1890 ---- .640B .560A .560A .579 -.050 .629 1895 ---- .664B .582A .582A .600 -.053 .653 1900 ---- .690B .603A .603A .623 -.054 .677 1905 ---- .714B .626A .626A .646 -.055 .701 1910 ---- .740B .649A .649A .669 -.057 .726 1915 ---- .766B .672A .672A .694 -.058 .752 1920 ---- .793B .697A .697A .718 -.060 .778 1925 ---- .822B .722A .722A .744 -.061 .805 1930 ---- .850B .747A .747A .769 -.064 .833 1935 ---- .878B .773A .773A .796 -.065 .861 1940 ---- .908B .799A .799A .823 -.066 .889 1945 ---- .938B .826A .826A .850 -.068 .918 1950 ---- .968B .854A .854A .878 -.070 .948 1955 ---- .999B .882A .882A .907 -.071 .978 1960 ---- 1.029B .910A .910A .936 -.072 1.008 1965 ---- 1.062B .939A .939A .966 -.073 1.039 1970 ---- 1.094B .969A .969A .996 -.075 1.071 1975 ---- 1.127B .999A .999A 1.026 -.077 1.103 1980 ---- 1.159B 1.029A 1.029A 1.057 -.078 1.135 1985 ---- ---- 1.060A 1.060A 1.089 -.079 1.168 1990 ---- ---- ---- 1.092A 1.121 ---- ---- 1995 ---- ---- ---- 1.124A 1.154 ---- ---- 2000 ---- 1.297B 1.156A 1.156A 1.187 -.083 1.270 2005 ---- ---- ---- 1.189A 1.220 ---- ---- 2010 ---- ---- ---- ---- 1.254 ---- ---- 2015 ---- ---- ---- ---- 1.289 ---- ---- 2020 ---- ---- ---- ---- 1.324 ---- ---- 2025 ---- 1.478B 1.326A 1.326A 1.359 -.089 1.448 2050 ---- 1.668B 1.506A 1.506A 1.542 -.094 1.636 2075 ---- 1.866B 1.693A 1.693A 1.734 -.098 1.832 2100 ---- 2.072B 1.890A 1.890A 1.934 -.102 2.036 2125 ---- 2.286B 2.096A 2.096A 2.142 -.105 2.247 2150 ---- 2.508B 2.308A 2.308A 2.356 -.108 2.464 2175 ---- 2.731B 2.526A 2.526A 2.576 -.109 2.685 2200 ---- 2.958B 2.748A 2.748A 2.800 -.111 2.911 2225 ---- 3.190B 2.973A 2.973A 3.028 -.112 3.140 2250 ---- 3.425B 3.203A 3.203A 3.259 -.114 3.373 2275 ---- 3.660B 3.435A 3.435A 3.493 -.115 3.608 2300 ---- 3.900B 3.670A 3.670A 3.729 -.116 3.845 2325 ---- 4.141B 3.909A 3.909A 3.968 -.116 4.084 2350 ---- 4.385B 4.148A 4.148A 4.207 -.118 4.325 2375 ---- 4.626B 4.389A 4.389A 4.449 -.118 4.567 2400 ---- ---- ---- 4.630A 4.691 ---- ---- 2425 ---- ---- ---- 4.874A 4.934 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT OCT22 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 12050 ---- ---- ---- ---- .01 UNCH .01 12100 ---- ---- ---- ---- .01 UNCH .01 12150 ---- ---- ---- ---- .01 UNCH .01 12200 ---- ---- ---- ---- .01 UNCH .01 12250 ---- ---- ---- ---- .01 UNCH .01 12300 ---- ---- ---- ---- .01 UNCH .01 12350 ---- ---- ---- ---- .01 UNCH .01 12400 ---- ---- ---- ---- .01 UNCH .01 12450 ---- ---- ---- ---- .01 UNCH .01 12500 ---- ---- ---- ---- .01 UNCH .01 12550 ---- ---- ---- ---- .01 UNCH .01 12600 ---- ---- ---- ---- .01 UNCH .01 12650 ---- ---- ---- ---- .01 UNCH .01 500 ---- ---- ---- ---- 89.46 -.33 89.79 5750 ---- ---- ---- ---- 36.99 -.34 37.33 5800 ---- ---- ---- ---- 36.49 -.34 36.83 5850 ---- ---- ---- ---- 35.99 -.34 36.33 5900 ---- ---- ---- ---- 35.49 -.34 35.83 5950 ---- ---- ---- ---- 34.99 -.34 35.33 6000 ---- ---- ---- ---- 34.49 -.34 34.83 6050 ---- ---- ---- ---- 33.99 -.34 34.33 6100 ---- ---- ---- ---- 33.49 -.34 33.83 6150 ---- ---- ---- ---- 32.99 -.34 33.33 6200 ---- ---- ---- ---- 32.49 -.34 32.83 6250 ---- ---- ---- ---- 31.99 -.34 32.33 6300 ---- ---- ---- ---- 31.49 -.34 31.83 6350 ---- ---- ---- ---- 30.99 -.34 31.33 6400 ---- ---- ---- ---- 30.49 -.34 30.83 6450 ---- ---- ---- ---- 29.99 -.34 30.33 6500 ---- ---- ---- ---- 29.49 -.35 29.84 6600 ---- ---- ---- ---- 28.49 -.35 28.84 6650 ---- ---- ---- ---- 27.99 -.35 28.34 6700 ---- ---- ---- ---- 27.49 -.35 27.84 6750 ---- ---- ---- ---- 26.99 -.35 27.34 6800 ---- ---- ---- ---- 26.49 -.35 26.84 6850 ---- ---- ---- ---- 25.99 -.35 26.34 6900 ---- ---- ---- ---- 25.50 -.34 25.84 6950 ---- ---- ---- ---- 25.00 -.34 25.34 7000 ---- ---- ---- ---- 24.50 -.34 24.84 7050 ---- ---- ---- ---- 24.00 -.34 24.34 7100 ---- ---- ---- ---- 23.50 -.34 23.84 7150 ---- ---- ---- ---- 23.00 -.34 23.34 7200 ---- ---- ---- ---- 22.51 -.34 22.85 7250 ---- ---- ---- ---- 22.01 -.34 22.35 7300 ---- ---- ---- ---- 21.51 -.34 21.85 9000 ---- ---- ---- ---- 4.52 -.35 4.87 9250 ---- ---- ---- ---- 2.02 -.35 2.37 9300 ---- ---- ---- ---- 1.51 -.36 1.87 9350 ---- ---- ---- ---- 1.03 -.37 1.40 9400 ---- ---- ---- ---- .60 -.37 .97 9450 ---- ---- ---- ---- .28 -.33 .61 9500 ---- ---- ---- ---- .10 -.25 .35 9550 ---- ---- ---- ---- .03 -.14 .17 9600 ---- ---- ---- ---- .01 -.07 .08 9650 ---- ---- ---- ---- .01 -.02 .03 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 NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .52 -.31 .83 10050 ---- ---- ---- ---- .47 -.28 .75 10100 ---- ---- ---- ---- .42 -.27 .69 10150 ---- ---- ---- ---- .37 -.25 .62 10200 ---- ---- ---- ---- .33 -.24 .57 10250 ---- ---- ---- ---- .30 -.21 .51 10300 ---- ---- ---- ---- .26 -.21 .47 10350 ---- ---- ---- ---- .24 -.18 .42 10400 ---- ---- ---- ---- .21 -.17 .38 10450 ---- ---- ---- ---- .19 -.15 .34 10500 ---- ---- ---- ---- .16 -.15 .31 10550 ---- ---- ---- ---- .15 -.13 .28 10600 ---- ---- ---- ---- .13 -.12 .25 10650 ---- ---- ---- ---- .11 -.12 .23 10700 ---- ---- ---- ---- .10 -.10 .20 10750 ---- ---- ---- ---- .09 -.09 .18 10800 ---- ---- ---- ---- .08 -.08 .16 10850 ---- ---- ---- ---- .07 -.08 .15 10900 ---- ---- ---- ---- .06 -.07 .13 10950 ---- ---- ---- ---- .05 -.07 .12 11000 ---- ---- ---- ---- .05 -.06 .11 11050 ---- ---- ---- ---- .04 -.05 .09 11100 ---- ---- ---- ---- .04 -.04 .08 11150 ---- ---- ---- ---- .03 -.05 .08 11200 ---- ---- ---- ---- .03 -.04 .07 11250 ---- ---- ---- ---- .02 -.04 .06 11300 ---- ---- ---- ---- .02 -.03 .05 11350 ---- ---- ---- ---- .02 -.03 .05 11400 ---- ---- ---- ---- .02 -.02 .04 11450 ---- ---- ---- ---- .01 -.03 .04 11500 ---- ---- ---- ---- .01 -.02 .03 11550 ---- ---- ---- ---- .01 -.02 .03 11600 ---- ---- ---- ---- .01 -.02 .03 11650 ---- ---- ---- ---- .01 -.01 .02 11700 ---- ---- ---- ---- .01 -.01 .02 11750 ---- ---- ---- ---- .01 -.01 .02 11800 ---- ---- ---- ---- .01 -.01 .02 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 12000 ---- ---- ---- ---- .01 UNCH .01 500 ---- ---- ---- ---- 85.19 -.93 86.12 5700 ---- ---- ---- ---- 33.37 -.95 34.32 5750 ---- ---- ---- ---- 32.87 -.95 33.82 5800 ---- ---- ---- ---- 32.38 -.94 33.32 5850 ---- ---- ---- ---- 31.88 -.95 32.83 5900 ---- ---- ---- ---- 31.38 -.95 32.33 5950 ---- ---- ---- ---- 30.88 -.95 31.83 6000 ---- ---- ---- ---- 30.38 -.95 31.33 6050 ---- ---- ---- ---- 29.89 -.94 30.83 6100 ---- ---- ---- ---- 29.39 -.94 30.33 6150 ---- ---- ---- ---- 28.89 -.95 29.84 6200 ---- ---- ---- ---- 28.39 -.95 29.34 6250 ---- ---- ---- ---- 27.89 -.95 28.84 6300 ---- ---- ---- ---- 27.39 -.95 28.34 6350 ---- ---- ---- ---- 26.90 -.94 27.84 6400 ---- ---- ---- ---- 26.40 -.95 27.35 6450 ---- ---- ---- ---- 25.90 -.95 26.85 6500 ---- ---- ---- ---- 25.40 -.95 26.35 6600 ---- ---- ---- ---- 24.40 -.95 25.35 6650 ---- ---- ---- ---- 23.91 -.95 24.86 6700 ---- ---- ---- ---- 23.41 -.95 24.36 6750 ---- ---- ---- ---- 22.91 -.95 23.86 6800 ---- ---- ---- ---- 22.41 -.95 23.36 6850 ---- ---- ---- ---- 21.91 -.95 22.86 6900 ---- ---- ---- ---- 21.41 -.96 22.37 6950 ---- ---- ---- ---- 20.92 -.95 21.87 7000 ---- ---- ---- ---- 20.42 -.95 21.37 7050 ---- ---- ---- ---- 19.92 -.95 20.87 7100 ---- ---- ---- ---- 19.42 -.95 20.37 7150 ---- ---- ---- ---- 18.92 -.95 19.87 7200 ---- ---- ---- ---- 18.43 -.95 19.38 7250 ---- ---- ---- ---- 17.93 -.95 18.88 9000 ---- ---- ---- ---- 3.30 -.80 4.10 9050 ---- ---- ---- ---- 3.05 -.78 3.83 9100 ---- ---- ---- ---- 2.82 -.74 3.56 9150 ---- ---- ---- ---- 2.60 -.72 3.32 9200 ---- ---- ---- ---- 2.40 -.69 3.09 9250 ---- ---- ---- ---- 2.20 -.67 2.87 9300 ---- ---- ---- ---- 2.03 -.64 2.67 9350 ---- ---- ---- ---- 1.86 -.62 2.48 9400 ---- ---- ---- ---- 1.70 -.59 2.29 9450 ---- ---- ---- ---- 1.55 -.57 2.12 9500 ---- ---- ---- ---- 1.42 -.54 1.96 9550 ---- ---- ---- ---- 1.29 -.52 1.81 9600 ---- ---- ---- ---- 1.17 -.50 1.67 9650 ---- ---- ---- ---- 1.07 -.46 1.53 9700 ---- ---- ---- ---- .97 -.44 1.41 9750 ---- ---- ---- ---- .87 -.42 1.29 9800 ---- ---- ---- ---- .79 -.40 1.19 9850 ---- ---- ---- ---- .71 -.38 1.09 9900 ---- ---- ---- ---- .64 -.35 .99 9950 ---- ---- ---- ---- .58 -.33 .91 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 1.49 -.20 1.69 10050 ---- ---- ---- ---- 1.41 -.18 1.59 10100 ---- ---- ---- ---- 1.32 -.19 1.51 10150 ---- ---- ---- ---- 1.25 -.17 1.42 10200 ---- ---- ---- ---- 1.17 -.17 1.34 10250 ---- ---- ---- ---- 1.10 -.17 1.27 10300 ---- ---- ---- ---- 1.04 -.16 1.20 10350 ---- ---- ---- ---- .97 -.16 1.13 10400 ---- ---- ---- ---- .92 -.14 1.06 10450 ---- ---- ---- ---- .86 -.14 1.00 10500 ---- ---- ---- ---- .81 -.13 .94 10550 ---- ---- ---- ---- .76 -.13 .89 10600 ---- ---- ---- ---- .71 -.13 .84 10650 ---- ---- ---- ---- .67 -.12 .79 10700 ---- ---- ---- ---- .62 -.12 .74 10750 ---- ---- ---- ---- .59 -.11 .70 10800 ---- ---- ---- ---- .55 -.10 .65 10850 ---- ---- ---- ---- .51 -.11 .62 10900 ---- ---- ---- ---- .48 -.10 .58 10950 ---- ---- ---- ---- .45 -.09 .54 11000 ---- ---- ---- ---- .42 -.09 .51 11050 ---- ---- ---- ---- .39 -.09 .48 11100 ---- ---- ---- ---- .37 -.08 .45 11150 ---- ---- ---- ---- .34 -.08 .42 11200 ---- ---- ---- ---- .32 -.08 .40 11250 ---- ---- ---- ---- .30 -.07 .37 11300 ---- ---- ---- ---- .28 -.07 .35 11350 ---- ---- ---- ---- .26 -.07 .33 11400 ---- ---- ---- ---- .24 -.07 .31 11450 ---- ---- ---- ---- .23 -.06 .29 11500 ---- ---- ---- ---- .21 -.06 .27 11550 ---- ---- ---- ---- .20 -.05 .25 11600 ---- ---- ---- ---- .19 -.05 .24 11650 ---- ---- ---- ---- .17 -.05 .22 11700 ---- ---- ---- ---- .16 -.05 .21 11750 ---- ---- ---- ---- .15 -.04 .19 11800 ---- ---- ---- ---- .14 -.04 .18 11850 ---- ---- ---- ---- .13 -.04 .17 11900 ---- ---- ---- ---- .12 -.04 .16 11950 ---- ---- ---- ---- .11 -.04 .15 500 ---- ---- ---- ---- 83.55 -.30 83.85 5650 ---- ---- ---- ---- 32.40 -.32 32.72 5700 ---- ---- ---- ---- 31.91 -.31 32.22 5750 ---- ---- ---- ---- 31.41 -.32 31.73 5800 ---- ---- ---- ---- 30.91 -.32 31.23 5850 ---- ---- ---- ---- 30.42 -.32 30.74 5900 ---- ---- ---- ---- 29.92 -.32 30.24 5950 ---- ---- ---- ---- 29.43 -.31 29.74 6000 ---- ---- ---- ---- 28.93 -.32 29.25 6050 ---- ---- ---- ---- 28.43 -.32 28.75 6100 ---- ---- ---- ---- 27.94 -.31 28.25 6150 ---- ---- ---- ---- 27.44 -.32 27.76 6200 ---- ---- ---- ---- 26.95 -.32 27.27 6250 ---- ---- ---- ---- 26.45 -.32 26.77 6300 ---- ---- ---- ---- 25.96 -.32 26.28 6350 ---- ---- ---- ---- 25.47 -.32 25.79 6400 ---- ---- ---- ---- 24.97 -.33 25.30 6450 ---- ---- ---- ---- 24.48 -.33 24.81 6500 ---- ---- ---- ---- 23.99 -.33 24.32 6600 ---- ---- ---- ---- 23.01 -.33 23.34 6650 ---- ---- ---- ---- 22.53 -.33 22.86 6700 ---- ---- ---- ---- 22.04 -.33 22.37 6750 ---- ---- ---- ---- 21.56 -.33 21.89 6800 ---- ---- ---- ---- 21.07 -.34 21.41 6850 ---- ---- ---- ---- 20.59 -.34 20.93 6900 ---- ---- ---- ---- 20.11 -.34 20.45 6950 ---- ---- ---- ---- 19.63 -.34 19.97 7000 ---- ---- ---- ---- 19.16 -.34 19.50 7050 ---- ---- ---- ---- 18.69 -.34 19.03 7100 ---- ---- ---- ---- 18.22 -.34 18.56 7150 ---- ---- ---- ---- 17.75 -.34 18.09 7200 ---- ---- ---- ---- 17.29 -.34 17.63 8800 ---- ---- ---- ---- 5.38 -.34 5.72 8850 ---- ---- ---- ---- 5.13 -.33 5.46 8900 ---- ---- ---- ---- 4.88 -.33 5.21 8950 ---- ---- ---- ---- 4.65 -.32 4.97 9000 ---- ---- ---- ---- 4.42 -.32 4.74 9050 ---- ---- ---- ---- 4.21 -.31 4.52 9100 ---- ---- ---- ---- 4.00 -.31 4.31 9150 ---- ---- ---- ---- 3.81 -.30 4.11 9200 ---- ---- ---- ---- 3.62 -.29 3.91 9250 ---- ---- ---- ---- 3.44 -.29 3.73 9300 ---- ---- ---- ---- 3.26 -.29 3.55 9350 ---- ---- ---- ---- 3.09 -.28 3.37 9400 ---- ---- ---- ---- 2.93 -.28 3.21 9450 ---- ---- ---- ---- 2.78 -.27 3.05 9500 ---- ---- ---- ---- 2.63 -.26 2.89 9550 ---- ---- ---- ---- 2.49 -.26 2.75 9600 ---- ---- ---- ---- 2.36 -.25 2.61 9650 ---- ---- ---- ---- 2.23 -.24 2.47 9700 ---- ---- ---- ---- 2.11 -.23 2.34 9750 ---- ---- ---- ---- 1.99 -.23 2.22 9800 ---- ---- ---- ---- 1.88 -.22 2.10 9850 ---- ---- ---- ---- 1.78 -.21 1.99 9900 ---- ---- ---- ---- 1.68 -.21 1.89 9950 ---- ---- ---- ---- 1.58 -.20 1.78 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- 2.48 -.21 2.69 10050 ---- ---- ---- ---- 2.38 -.20 2.58 10100 ---- ---- ---- ---- 2.28 -.19 2.47 10150 ---- ---- ---- ---- 2.18 -.19 2.37 10200 ---- ---- ---- ---- 2.08 -.19 2.27 10250 ---- ---- ---- ---- 1.99 -.19 2.18 10300 ---- ---- ---- ---- 1.91 -.18 2.09 10350 ---- ---- ---- ---- 1.82 -.18 2.00 6000 ---- ---- ---- ---- 27.90 -.37 28.27 6050 ---- ---- ---- ---- 27.42 -.37 27.79 6100 ---- ---- ---- ---- 26.94 -.37 27.31 6150 ---- ---- ---- ---- 26.46 -.37 26.83 6200 ---- ---- ---- ---- 25.98 -.37 26.35 6250 ---- ---- ---- ---- 25.50 -.37 25.87 6300 ---- ---- ---- ---- 25.03 -.37 25.40 6350 ---- ---- ---- ---- 24.55 -.38 24.93 6400 ---- ---- ---- ---- 24.08 -.38 24.46 6450 ---- ---- ---- ---- 23.61 -.38 23.99 8700 ---- ---- ---- ---- 6.89 -.33 7.22 8750 ---- ---- ---- ---- 6.65 -.33 6.98 8800 ---- ---- ---- ---- 6.42 -.32 6.74 8850 ---- ---- ---- ---- 6.19 -.32 6.51 8900 ---- ---- ---- ---- 5.97 -.31 6.28 8950 ---- ---- ---- ---- 5.76 -.30 6.06 9000 ---- ---- ---- ---- 5.55 -.30 5.85 9050 ---- ---- ---- ---- 5.34 -.30 5.64 9100 ---- ---- ---- ---- 5.15 -.29 5.44 9150 ---- ---- ---- ---- 4.95 -.29 5.24 9200 ---- ---- ---- ---- 4.77 -.28 5.05 9250 ---- ---- ---- ---- 4.59 -.28 4.87 9300 ---- ---- ---- ---- 4.41 -.28 4.69 9350 ---- ---- ---- ---- 4.24 -.27 4.51 9400 ---- ---- ---- ---- 4.08 -.27 4.35 9450 ---- ---- ---- ---- 3.92 -.26 4.18 9500 ---- ---- ---- ---- 3.77 -.25 4.02 9550 ---- ---- ---- ---- 3.62 -.25 3.87 9600 ---- ---- ---- ---- 3.47 -.25 3.72 9650 ---- ---- ---- ---- 3.33 -.24 3.57 9700 ---- ---- ---- ---- 3.20 -.23 3.43 9750 ---- ---- ---- ---- 3.07 -.23 3.30 9800 ---- ---- ---- ---- 2.94 -.23 3.17 9850 ---- ---- ---- ---- 2.82 -.22 3.04 9900 ---- ---- ---- ---- 2.70 -.22 2.92 9950 ---- ---- ---- ---- 2.59 -.21 2.80 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 27.34 -.40 27.74 6050 ---- ---- ---- ---- 26.87 -.40 27.27 6100 ---- ---- ---- ---- 26.41 -.40 26.81 6150 ---- ---- ---- ---- 25.94 -.41 26.35 6200 ---- ---- ---- ---- 25.48 -.41 25.89 6250 ---- ---- ---- ---- 25.02 -.41 25.43 6300 ---- ---- ---- ---- 24.57 -.41 24.98 6350 ---- ---- ---- ---- 24.12 -.40 24.52 6400 ---- ---- ---- ---- 23.67 -.40 24.07 6450 ---- ---- ---- ---- 23.22 -.41 23.63 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 26.77 -.41 27.18 6000 ---- ---- ---- ---- 26.32 -.41 26.73 6050 ---- ---- ---- ---- 25.88 -.40 26.28 6100 ---- ---- ---- ---- 25.43 -.41 25.84 6150 ---- ---- ---- ---- 24.99 -.40 25.39 6200 ---- ---- ---- ---- 24.55 -.40 24.95 6250 ---- ---- ---- ---- 24.11 -.41 24.52 6300 ---- ---- ---- ---- 23.68 -.40 24.08 6350 ---- ---- ---- ---- 23.25 -.40 23.65 6400 ---- ---- ---- ---- 22.82 -.41 23.23 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 27.22 -.39 27.61 5950 ---- ---- ---- ---- 26.78 -.39 27.17 6000 ---- ---- ---- ---- 26.35 -.39 26.74 6050 ---- ---- ---- ---- 25.92 -.38 26.30 6100 ---- ---- ---- ---- 25.49 -.39 25.88 6150 ---- ---- ---- ---- 25.06 -.39 25.45 6200 ---- ---- ---- ---- 24.64 -.39 25.03 6250 ---- ---- ---- ---- 24.22 -.39 24.61 6300 ---- ---- ---- ---- 23.80 -.39 24.19 6350 ---- ---- ---- ---- 23.39 -.39 23.78 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 26.46 -.41 26.87 5950 ---- ---- ---- ---- 26.04 -.41 26.45 6000 ---- ---- ---- ---- 25.62 -.41 26.03 6050 ---- ---- ---- ---- 25.21 -.40 25.61 6100 ---- ---- ---- ---- 24.80 -.40 25.20 6150 ---- ---- ---- ---- 24.39 -.41 24.80 6200 ---- ---- ---- ---- 23.99 -.40 24.39 6250 ---- ---- ---- ---- 23.59 -.40 23.99 6300 ---- ---- ---- ---- 23.19 -.41 23.60 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 26.20 -.39 26.59 5900 ---- ---- ---- ---- 25.79 -.40 26.19 5950 ---- ---- ---- ---- 25.39 -.39 25.78 6000 ---- ---- ---- ---- 24.99 -.39 25.38 6050 ---- ---- ---- ---- 24.59 -.40 24.99 6100 ---- ---- ---- ---- 24.20 -.39 24.59 6150 ---- ---- ---- ---- 23.81 -.40 24.21 6200 ---- ---- ---- ---- 23.43 -.39 23.82 6250 ---- ---- ---- ---- 23.04 -.40 23.44 6300 ---- ---- ---- ---- 22.67 -.39 23.06 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 26.07 -.39 26.46 5900 ---- ---- ---- ---- 25.67 -.39 26.06 5950 ---- ---- ---- ---- 25.28 -.39 25.67 6000 ---- ---- ---- ---- 24.89 -.39 25.28 6050 ---- ---- ---- ---- 24.50 -.39 24.89 6100 ---- ---- ---- ---- 24.12 -.39 24.51 6150 ---- ---- ---- ---- 23.74 -.39 24.13 6200 ---- ---- ---- ---- 23.37 -.38 23.75 6250 ---- ---- ---- ---- 23.00 -.38 23.38 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 26.07 -.38 26.45 5850 ---- ---- ---- ---- 25.69 -.37 26.06 5900 ---- ---- ---- ---- 25.30 -.37 25.67 5950 ---- ---- ---- ---- 24.92 -.37 25.29 6000 ---- ---- ---- ---- 24.55 -.36 24.91 6050 ---- ---- ---- ---- 24.17 -.37 24.54 6100 ---- ---- ---- ---- 23.80 -.37 24.17 6150 ---- ---- ---- ---- 23.43 -.37 23.80 6200 ---- ---- ---- ---- 23.07 -.37 23.44 6250 ---- ---- ---- ---- 22.71 -.36 23.07 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 25.81 -.37 26.18 5850 ---- ---- ---- ---- 25.44 -.37 25.81 5900 ---- ---- ---- ---- 25.07 -.37 25.44 5950 ---- ---- ---- ---- 24.70 -.37 25.07 6000 ---- ---- ---- ---- 24.34 -.37 24.71 6050 ---- ---- ---- ---- 23.98 -.36 24.34 6100 ---- ---- ---- ---- 23.62 -.37 23.99 6150 ---- ---- ---- ---- 23.27 -.36 23.63 6200 ---- ---- ---- ---- 22.92 -.36 23.28 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 25.75 -.40 26.15 5800 ---- ---- ---- ---- 25.39 -.39 25.78 5850 ---- ---- ---- ---- 25.02 -.40 25.42 5900 ---- ---- ---- ---- 24.66 -.39 25.05 5950 ---- ---- ---- ---- 24.30 -.39 24.69 6000 ---- ---- ---- ---- 23.95 -.39 24.34 6050 ---- ---- ---- ---- 23.60 -.39 23.99 6100 ---- ---- ---- ---- 23.25 -.39 23.64 6150 ---- ---- ---- ---- 22.90 -.39 23.29 6200 ---- ---- ---- ---- 22.56 -.39 22.95 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 25.40 -.30 25.70 5800 ---- ---- ---- ---- 25.04 -.30 25.34 5850 ---- ---- ---- ---- 24.68 -.30 24.98 5900 ---- ---- ---- ---- 24.33 -.30 24.63 5950 ---- ---- ---- ---- 23.98 -.30 24.28 6000 ---- ---- ---- ---- 23.63 -.30 23.93 6050 ---- ---- ---- ---- 23.28 -.31 23.59 6100 ---- ---- ---- ---- 22.94 -.31 23.25 6150 ---- ---- ---- ---- 22.61 -.30 22.91 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 25.50 -.25 25.75 5750 ---- ---- ---- ---- 25.14 -.26 25.40 5800 ---- ---- ---- ---- 24.79 -.26 25.05 5850 ---- ---- ---- ---- 24.44 -.26 24.70 5900 ---- ---- ---- ---- 24.10 -.25 24.35 5950 ---- ---- ---- ---- 23.76 -.25 24.01 6000 ---- ---- ---- ---- 23.42 -.26 23.68 6050 ---- ---- ---- ---- 23.09 -.25 23.34 6100 ---- ---- ---- ---- 22.75 -.26 23.01 6150 ---- ---- ---- ---- 22.43 -.25 22.68 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT OCT22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 5.50 +.35 5.15 10050 ---- ---- ---- ---- 6.00 +.35 5.65 10100 ---- ---- ---- ---- 6.50 +.36 6.14 10150 ---- ---- ---- ---- 7.00 +.36 6.64 10200 ---- ---- ---- ---- 7.50 +.36 7.14 10250 ---- ---- ---- ---- 8.00 +.36 7.64 10300 ---- ---- ---- ---- 8.50 +.36 8.14 10350 ---- ---- ---- ---- 8.99 +.35 8.64 10400 ---- ---- ---- ---- 9.49 +.35 9.14 10450 ---- ---- ---- ---- 9.99 +.35 9.64 10500 ---- ---- ---- ---- 10.49 +.35 10.14 10550 ---- ---- ---- ---- 10.99 +.35 10.64 10600 ---- ---- ---- ---- 11.49 +.35 11.14 10650 ---- ---- ---- ---- 11.99 +.35 11.64 10700 ---- ---- ---- ---- 12.49 +.35 12.14 10750 ---- ---- ---- ---- 12.99 +.35 12.64 10800 ---- ---- ---- ---- 13.49 +.35 13.14 10850 ---- ---- ---- ---- 13.99 +.35 13.64 10900 ---- ---- ---- ---- 14.49 +.35 14.14 10950 ---- ---- ---- ---- 14.99 +.35 14.64 11000 ---- ---- ---- ---- 15.49 +.35 15.14 11050 ---- ---- ---- ---- 15.99 +.35 15.64 11100 ---- ---- ---- ---- 16.49 +.35 16.14 11150 ---- ---- ---- ---- 16.99 +.35 16.64 11200 ---- ---- ---- ---- 17.49 +.35 17.14 11250 ---- ---- ---- ---- 17.99 +.35 17.64 11300 ---- ---- ---- ---- 18.49 +.36 18.13 11350 ---- ---- ---- ---- 18.99 +.36 18.63 11400 ---- ---- ---- ---- 19.49 +.36 19.13 11450 ---- ---- ---- ---- 19.99 +.36 19.63 11500 ---- ---- ---- ---- 20.49 +.36 20.13 11550 ---- ---- ---- ---- 20.99 +.36 20.63 11600 ---- ---- ---- ---- 21.49 +.36 21.13 11650 ---- ---- ---- ---- 21.99 +.36 21.63 11700 ---- ---- ---- ---- 22.49 +.36 22.13 11750 ---- ---- ---- ---- 22.99 +.36 22.63 11800 ---- ---- ---- ---- 23.49 +.36 23.13 11850 ---- ---- ---- ---- 23.99 +.36 23.63 11900 ---- ---- ---- ---- 24.49 +.36 24.13 11950 ---- ---- ---- ---- 24.99 +.36 24.63 12000 ---- ---- ---- ---- 25.49 +.36 25.13 12050 ---- ---- ---- ---- 25.98 +.35 25.63 12100 ---- ---- ---- ---- 26.48 +.35 26.13 12150 ---- ---- ---- ---- 26.98 +.35 26.63 12200 ---- ---- ---- ---- 27.48 +.35 27.13 12250 ---- ---- ---- ---- 27.98 +.35 27.63 12300 ---- ---- ---- ---- 28.48 +.35 28.13 12350 ---- ---- ---- ---- 28.98 +.35 28.63 12400 ---- ---- ---- ---- 29.48 +.35 29.13 12450 ---- ---- ---- ---- 29.98 +.35 29.63 12500 ---- ---- ---- ---- 30.48 +.35 30.13 12550 ---- ---- ---- ---- 30.98 +.36 30.62 12600 ---- ---- ---- ---- 31.48 +.36 31.12 12650 ---- ---- ---- ---- 31.98 +.36 31.62 500 ---- ---- ---- ---- .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 7300 ---- ---- ---- ---- .01 UNCH .01 9000 ---- ---- ---- ---- .01 UNCH .01 100 9250 ---- ---- ---- ---- .01 UNCH .01 9300 ---- ---- ---- ---- .01 UNCH .01 9350 ---- ---- ---- ---- .02 -.02 .04 9400 ---- ---- ---- ---- .09 -.02 .11 9450 ---- ---- ---- ---- .27 +.02 .25 9500 ---- ---- ---- ---- .59 +.10 .49 9550 ---- ---- ---- ---- 1.01 +.20 .81 9600 ---- ---- ---- ---- 1.49 +.28 1.21 9650 ---- ---- ---- ---- 2.00 +.33 1.67 9700 ---- ---- ---- ---- 2.50 +.35 2.15 9750 ---- ---- ---- ---- 3.00 +.35 2.65 9800 ---- ---- ---- ---- 3.50 +.35 3.15 9850 ---- ---- ---- ---- 4.00 +.35 3.65 9900 ---- ---- ---- ---- 4.50 +.35 4.15 9950 ---- ---- ---- ---- 5.00 +.35 4.65 ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 10.01 +.66 9.35 10050 ---- ---- ---- ---- 10.45 +.67 9.78 10100 ---- ---- ---- ---- 10.90 +.69 10.21 10150 ---- ---- ---- ---- 11.35 +.70 10.65 10200 ---- ---- ---- ---- 11.81 +.72 11.09 10250 ---- ---- ---- ---- 12.28 +.75 11.53 10300 ---- ---- ---- ---- 12.74 +.76 11.98 10350 ---- ---- ---- ---- 13.21 +.77 12.44 10400 ---- ---- ---- ---- 13.68 +.79 12.89 10450 ---- ---- ---- ---- 14.16 +.80 13.36 10500 ---- ---- ---- ---- 14.63 +.81 13.82 10550 ---- ---- ---- ---- 15.11 +.82 14.29 10600 ---- ---- ---- ---- 15.59 +.83 14.76 10650 ---- ---- ---- ---- 16.08 +.85 15.23 10700 ---- ---- ---- ---- 16.56 +.85 15.71 10750 ---- ---- ---- ---- 17.05 +.87 16.18 10800 ---- ---- ---- ---- 17.54 +.88 16.66 10850 ---- ---- ---- ---- 18.03 +.89 17.14 10900 ---- ---- ---- ---- 18.52 +.89 17.63 10950 ---- ---- ---- ---- 19.01 +.90 18.11 11000 ---- ---- ---- ---- 19.50 +.90 18.60 11050 ---- ---- ---- ---- 19.99 +.91 19.08 11100 ---- ---- ---- ---- 20.48 +.91 19.57 11150 ---- ---- ---- ---- 20.98 +.92 20.06 11200 ---- ---- ---- ---- 21.47 +.92 20.55 11250 ---- ---- ---- ---- 21.97 +.93 21.04 11300 ---- ---- ---- ---- 22.46 +.93 21.53 11350 ---- ---- ---- ---- 22.96 +.94 22.02 11400 ---- ---- ---- ---- 23.45 +.93 22.52 11450 ---- ---- ---- ---- 23.95 +.94 23.01 11500 ---- ---- ---- ---- 24.44 +.94 23.50 11550 ---- ---- ---- ---- 24.94 +.94 24.00 11600 ---- ---- ---- ---- 25.44 +.95 24.49 11650 ---- ---- ---- ---- 25.94 +.95 24.99 11700 ---- ---- ---- ---- 26.44 +.96 25.48 11750 ---- ---- ---- ---- 26.94 +.96 25.98 11800 ---- ---- ---- ---- 27.43 +.95 26.48 11850 ---- ---- ---- ---- 27.93 +.96 26.97 11900 ---- ---- ---- ---- 28.43 +.96 27.47 11950 ---- ---- ---- ---- 28.93 +.97 27.96 12000 ---- ---- ---- ---- 29.43 +.97 28.46 500 ---- ---- ---- ---- .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 -.01 .02 9000 ---- ---- ---- ---- 2.82 +.16 2.66 100 9050 ---- ---- ---- ---- 3.07 +.18 2.89 9100 ---- ---- ---- ---- 3.34 +.21 3.13 9150 ---- ---- ---- ---- 3.62 +.24 3.38 9200 ---- ---- ---- ---- 3.91 +.26 3.65 9250 ---- ---- ---- ---- 4.22 +.29 3.93 9300 ---- ---- ---- ---- 4.54 +.32 4.22 9350 ---- ---- ---- ---- 4.87 +.34 4.53 9400 ---- ---- ---- ---- 5.21 +.37 4.84 9450 ---- ---- ---- ---- 5.56 +.39 5.17 9500 ---- ---- ---- ---- 5.92 +.41 5.51 9550 ---- ---- ---- ---- 6.29 +.44 5.85 9600 ---- ---- ---- ---- 6.67 +.46 6.21 9650 ---- ---- ---- ---- 7.06 +.49 6.57 9700 ---- ---- ---- ---- 7.46 +.51 6.95 9750 ---- ---- ---- ---- 7.87 +.54 7.33 9800 ---- ---- ---- ---- 8.28 +.56 7.72 9850 ---- ---- ---- ---- 8.70 +.58 8.12 9900 ---- ---- ---- ---- 9.13 +.61 8.52 9950 ---- ---- ---- ---- 9.57 +.63 8.94 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 12.30 +.14 12.16 10050 ---- ---- ---- ---- 12.71 +.15 12.56 10100 ---- ---- ---- ---- 13.12 +.15 12.97 10150 ---- ---- ---- ---- 13.54 +.15 13.39 10200 ---- ---- ---- ---- 13.96 +.16 13.80 10250 ---- ---- ---- ---- 14.39 +.17 14.22 10300 ---- ---- ---- ---- 14.82 +.17 14.65 10350 ---- ---- ---- ---- 15.26 +.18 15.08 10400 ---- ---- ---- ---- 15.69 +.18 15.51 10450 ---- ---- ---- ---- 16.13 +.19 15.94 10500 ---- ---- ---- ---- 16.58 +.20 16.38 10550 ---- ---- ---- ---- 17.02 +.20 16.82 10600 ---- ---- ---- ---- 17.47 +.20 17.27 10650 ---- ---- ---- ---- 17.93 +.22 17.71 10700 ---- ---- ---- ---- 18.38 +.22 18.16 10750 ---- ---- ---- ---- 18.84 +.22 18.62 10800 ---- ---- ---- ---- 19.30 +.23 19.07 10850 ---- ---- ---- ---- 19.76 +.23 19.53 10900 ---- ---- ---- ---- 20.22 +.23 19.99 10950 ---- ---- ---- ---- 20.69 +.24 20.45 11000 ---- ---- ---- ---- 21.16 +.25 20.91 11050 ---- ---- ---- ---- 21.63 +.25 21.38 11100 ---- ---- ---- ---- 22.10 +.26 21.84 11150 ---- ---- ---- ---- 22.57 +.26 22.31 11200 ---- ---- ---- ---- 23.04 +.26 22.78 11250 ---- ---- ---- ---- 23.52 +.27 23.25 11300 ---- ---- ---- ---- 24.00 +.27 23.73 11350 ---- ---- ---- ---- 24.47 +.27 24.20 11400 ---- ---- ---- ---- 24.95 +.27 24.68 11450 ---- ---- ---- ---- 25.43 +.28 25.15 11500 ---- ---- ---- ---- 25.91 +.28 25.63 11550 ---- ---- ---- ---- 26.40 +.29 26.11 11600 ---- ---- ---- ---- 26.88 +.29 26.59 11650 ---- ---- ---- ---- 27.36 +.29 27.07 11700 ---- ---- ---- ---- 27.85 +.29 27.56 11750 ---- ---- ---- ---- 28.33 +.29 28.04 11800 ---- ---- ---- ---- 28.82 +.30 28.52 11850 ---- ---- ---- ---- 29.31 +.30 29.01 11900 ---- ---- ---- ---- 29.79 +.30 29.49 11950 ---- ---- ---- ---- 30.28 +.30 29.98 500 ---- ---- ---- ---- .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 -.01 .02 6250 ---- ---- ---- ---- .02 UNCH .02 6300 ---- ---- ---- ---- .02 UNCH .02 6350 ---- ---- ---- ---- .02 -.01 .03 6400 ---- ---- ---- ---- .03 UNCH .03 6450 ---- ---- ---- ---- .03 -.01 .04 6500 ---- ---- ---- ---- .04 -.01 .05 6600 ---- ---- ---- ---- .05 -.01 .06 6650 ---- ---- ---- ---- .06 -.01 .07 6700 ---- ---- ---- ---- .07 -.01 .08 6750 ---- ---- ---- ---- .08 -.02 .10 6800 ---- ---- ---- ---- .10 -.01 .11 6850 ---- ---- ---- ---- .11 -.02 .13 6900 ---- ---- ---- ---- .13 -.02 .15 6950 ---- ---- ---- ---- .15 -.02 .17 7000 ---- ---- ---- ---- .17 -.02 .19 7050 ---- ---- ---- ---- .19 -.02 .21 7100 ---- ---- ---- ---- .22 -.02 .24 7150 ---- ---- ---- ---- .25 -.02 .27 7200 ---- ---- ---- ---- .28 -.03 .31 8800 ---- ---- ---- ---- 4.27 -.01 4.28 8850 ---- ---- ---- ---- 4.51 -.01 4.52 8900 ---- ---- ---- ---- 4.76 UNCH 4.76 8950 ---- ---- ---- ---- 5.02 UNCH 5.02 9000 ---- ---- ---- ---- 5.29 +.01 5.28 100 9050 ---- ---- ---- ---- 5.58 +.02 5.56 9100 ---- ---- ---- ---- 5.87 +.02 5.85 9150 ---- ---- ---- ---- 6.17 +.03 6.14 9200 ---- ---- ---- ---- 6.48 +.04 6.44 9250 ---- ---- ---- ---- 6.79 +.04 6.75 9300 ---- ---- ---- ---- 7.11 +.04 7.07 9350 ---- ---- ---- ---- 7.44 +.05 7.39 9400 ---- ---- ---- ---- 7.78 +.06 7.72 9450 ---- ---- ---- ---- 8.12 +.06 8.06 9500 ---- ---- ---- ---- 8.47 +.07 8.40 9550 ---- ---- ---- ---- 8.83 +.08 8.75 9600 ---- ---- ---- ---- 9.19 +.08 9.11 9650 ---- ---- ---- ---- 9.56 +.09 9.47 9700 ---- ---- ---- ---- 9.94 +.10 9.84 9750 ---- ---- ---- ---- 10.32 +.11 10.21 9800 ---- ---- ---- ---- 10.70 +.11 10.59 9850 ---- ---- ---- ---- 11.09 +.11 10.98 9900 ---- ---- ---- ---- 11.49 +.12 11.37 9950 ---- ---- ---- ---- 11.89 +.13 11.76 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 14.23 +.17 14.06 10050 ---- ---- ---- ---- 14.62 +.18 14.44 10100 ---- ---- ---- ---- 15.02 +.19 14.83 10150 ---- ---- ---- ---- 15.41 +.19 15.22 10200 ---- ---- ---- ---- 15.82 +.20 15.62 10250 ---- ---- ---- ---- 16.22 +.20 16.02 10300 ---- ---- ---- ---- 16.63 +.21 16.42 10350 ---- ---- ---- ---- 17.04 +.21 16.83 6000 ---- ---- ---- ---- .09 UNCH .09 6050 ---- ---- ---- ---- .10 UNCH .10 6100 ---- ---- ---- ---- .11 -.01 .12 6150 ---- ---- ---- ---- .12 -.01 .13 6200 ---- ---- ---- ---- .14 -.01 .15 6250 ---- ---- ---- ---- .16 -.01 .17 6300 ---- ---- ---- ---- .18 -.01 .19 6350 ---- ---- ---- ---- .20 -.01 .21 6400 ---- ---- ---- ---- .22 -.01 .23 6450 ---- ---- ---- ---- .25 -.01 .26 8700 ---- ---- ---- ---- 5.78 +.04 5.74 8750 ---- ---- ---- ---- 6.04 +.05 5.99 8800 ---- ---- ---- ---- 6.30 +.06 6.24 8850 ---- ---- ---- ---- 6.57 +.06 6.51 8900 ---- ---- ---- ---- 6.84 +.06 6.78 8950 ---- ---- ---- ---- 7.12 +.07 7.05 9000 ---- ---- ---- ---- 7.41 +.08 7.33 9050 ---- ---- ---- ---- 7.70 +.08 7.62 9100 ---- ---- ---- ---- 7.99 +.08 7.91 9150 ---- ---- ---- ---- 8.30 +.09 8.21 9200 ---- ---- ---- ---- 8.61 +.10 8.51 9250 ---- ---- ---- ---- 8.92 +.10 8.82 9300 ---- ---- ---- ---- 9.24 +.10 9.14 9350 ---- ---- ---- ---- 9.57 +.11 9.46 9400 ---- ---- ---- ---- 9.90 +.12 9.78 9450 ---- ---- ---- ---- 10.23 +.12 10.11 9500 ---- ---- ---- ---- 10.57 +.12 10.45 9550 ---- ---- ---- ---- 10.92 +.13 10.79 9600 ---- ---- ---- ---- 11.27 +.14 11.13 9650 ---- ---- ---- ---- 11.62 +.14 11.48 9700 ---- ---- ---- ---- 11.98 +.14 11.84 9750 ---- ---- ---- ---- 12.35 +.15 12.20 9800 ---- ---- ---- ---- 12.72 +.16 12.56 9850 ---- ---- ---- ---- 13.09 +.16 12.93 9900 ---- ---- ---- ---- 13.47 +.17 13.30 9950 ---- ---- ---- ---- 13.85 +.17 13.68 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .25 -.01 .26 6050 ---- ---- ---- ---- .28 UNCH .28 6100 ---- ---- ---- ---- .30 -.01 .31 6150 ---- ---- ---- ---- .33 -.01 .34 6200 ---- ---- ---- ---- .37 UNCH .37 6250 ---- ---- ---- ---- .40 -.01 .41 6300 ---- ---- ---- ---- .44 UNCH .44 6350 ---- ---- ---- ---- .48 -.01 .49 6400 ---- ---- ---- ---- .52 -.01 .53 6450 ---- ---- ---- ---- .57 UNCH .57 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- .46 -.01 .47 6000 ---- ---- ---- ---- .50 -.01 .51 6050 ---- ---- ---- ---- .55 UNCH .55 6100 ---- ---- ---- ---- .59 UNCH .59 6150 ---- ---- ---- ---- .64 UNCH .64 6200 ---- ---- ---- ---- .69 UNCH .69 6250 ---- ---- ---- ---- .75 UNCH .75 6300 ---- ---- ---- ---- .80 UNCH .80 6350 ---- ---- ---- ---- .86 UNCH .86 6400 ---- ---- ---- ---- .93 UNCH .93 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- .68 UNCH .68 5950 ---- ---- ---- ---- .73 UNCH .73 6000 ---- ---- ---- ---- .79 UNCH .79 6050 ---- ---- ---- ---- .85 +.01 .84 6100 ---- ---- ---- ---- .91 +.01 .90 6150 ---- ---- ---- ---- .97 UNCH .97 6200 ---- ---- ---- ---- 1.04 +.01 1.03 6250 ---- ---- ---- ---- 1.11 +.01 1.10 6300 ---- ---- ---- ---- 1.18 +.01 1.17 6350 ---- ---- ---- ---- 1.26 +.01 1.25 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- 1.02 +.01 1.01 5950 ---- ---- ---- ---- 1.09 +.01 1.08 6000 ---- ---- ---- ---- 1.16 +.01 1.15 6050 ---- ---- ---- ---- 1.23 +.01 1.22 6100 ---- ---- ---- ---- 1.31 +.01 1.30 6150 ---- ---- ---- ---- 1.39 +.01 1.38 6200 ---- ---- ---- ---- 1.47 +.01 1.46 6250 ---- ---- ---- ---- 1.56 +.02 1.54 6300 ---- ---- ---- ---- 1.65 +.02 1.63 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.32 +.02 1.30 5900 ---- ---- ---- ---- 1.40 +.02 1.38 5950 ---- ---- ---- ---- 1.48 +.02 1.46 6000 ---- ---- ---- ---- 1.56 +.01 1.55 6050 ---- ---- ---- ---- 1.65 +.02 1.63 6100 ---- ---- ---- ---- 1.74 +.02 1.72 6150 ---- ---- ---- ---- 1.84 +.02 1.82 6200 ---- ---- ---- ---- 1.94 +.02 1.92 6250 ---- ---- ---- ---- 2.04 +.02 2.02 6300 ---- ---- ---- ---- 2.15 +.03 2.12 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 1.55 +.02 1.53 5900 ---- ---- ---- ---- 1.64 +.02 1.62 5950 ---- ---- ---- ---- 1.73 +.02 1.71 6000 ---- ---- ---- ---- 1.82 +.02 1.80 6050 ---- ---- ---- ---- 1.92 +.03 1.89 6100 ---- ---- ---- ---- 2.02 +.03 1.99 6150 ---- ---- ---- ---- 2.12 +.02 2.10 6200 ---- ---- ---- ---- 2.23 +.03 2.20 6250 ---- ---- ---- ---- 2.34 +.03 2.31 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 1.75 +.02 1.73 5850 ---- ---- ---- ---- 1.84 +.02 1.82 5900 ---- ---- ---- ---- 1.94 +.02 1.92 5950 ---- ---- ---- ---- 2.04 +.02 2.02 6000 ---- ---- ---- ---- 2.15 +.03 2.12 6050 ---- ---- ---- ---- 2.25 +.03 2.22 6100 ---- ---- ---- ---- 2.36 +.03 2.33 6150 ---- ---- ---- ---- 2.48 +.03 2.45 6200 ---- ---- ---- ---- 2.60 +.04 2.56 6250 ---- ---- ---- ---- 2.72 +.04 2.68 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 2.16 +.03 2.13 5850 ---- ---- ---- ---- 2.27 +.03 2.24 5900 ---- ---- ---- ---- 2.38 +.03 2.35 5950 ---- ---- ---- ---- 2.49 +.03 2.46 6000 ---- ---- ---- ---- 2.61 +.04 2.57 6050 ---- ---- ---- ---- 2.73 +.04 2.69 6100 ---- ---- ---- ---- 2.85 +.04 2.81 6150 ---- ---- ---- ---- 2.98 +.04 2.94 6200 ---- ---- ---- ---- 3.11 +.04 3.07 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 2.27 +.04 2.23 5800 ---- ---- ---- ---- 2.38 +.04 2.34 5850 ---- ---- ---- ---- 2.49 +.04 2.45 5900 ---- ---- ---- ---- 2.61 +.04 2.57 5950 ---- ---- ---- ---- 2.73 +.05 2.68 6000 ---- ---- ---- ---- 2.85 +.05 2.80 6050 ---- ---- ---- ---- 2.98 +.05 2.93 6100 ---- ---- ---- ---- 3.11 +.05 3.06 6150 ---- ---- ---- ---- 3.24 +.05 3.19 6200 ---- ---- ---- ---- 3.38 +.06 3.32 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 2.48 +.03 2.45 5800 ---- ---- ---- ---- 2.59 +.02 2.57 5850 ---- ---- ---- ---- 2.71 +.03 2.68 5900 ---- ---- ---- ---- 2.83 +.03 2.80 5950 ---- ---- ---- ---- 2.96 +.03 2.93 6000 ---- ---- ---- ---- 3.09 +.04 3.05 6050 ---- ---- ---- ---- 3.22 +.04 3.18 6100 ---- ---- ---- ---- 3.36 +.04 3.32 6150 ---- ---- ---- ---- 3.49 +.04 3.45 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 2.66 +.02 2.64 5750 ---- ---- ---- ---- 2.78 +.02 2.76 5800 ---- ---- ---- ---- 2.90 +.02 2.88 5850 ---- ---- ---- ---- 3.03 +.03 3.00 5900 ---- ---- ---- ---- 3.16 +.03 3.13 5950 ---- ---- ---- ---- 3.29 +.03 3.26 6000 ---- ---- ---- ---- 3.43 +.03 3.40 6050 ---- ---- ---- ---- 3.57 +.04 3.53 6100 ---- ---- ---- ---- 3.71 +.03 3.68 6150 ---- ---- ---- ---- 3.86 +.04 3.82 TOTAL EST.VOL VOLUME OPEN INT TOTAL 300 ECG OCT 22 24 EVT OPT ON GC SYN FT CALL 1525 ---- ---- ---- 19.25B 20.00 ---- ---- 1550 ---- ---- ---- 19.25B 20.00 ---- ---- 1575 ---- ---- ---- 19.25B 20.00 ---- ---- 1600 ---- ---- ---- 19.25B 20.00 ---- ---- 1620 ---- ---- ---- 19.25B 20.00 ---- ---- 1630 ---- ---- ---- 19.25B 20.00 ---- ---- 1640 ---- ---- ---- 15.75A 20.00 ---- ---- 1650 12.75 19.50B 8.75A 8.75A 20.00 ---- 10 ---- 1660 ---- ---- ---- .50A .00 ---- ---- 1670 1.75 1.75 .50A .50A .00 ---- 10 ---- 1680 ---- ---- ---- .50A .00 ---- ---- 1690 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 ECG OCT 22 24 EVT OPT ON GC SYN FT PUT 1525 ---- ---- ---- .50A .00 ---- ---- 1550 ---- ---- ---- .50A .00 ---- ---- 1575 ---- ---- ---- .50A .00 ---- ---- 1600 ---- ---- ---- .50A .00 ---- ---- 1620 ---- ---- ---- .50A .00 ---- ---- 1630 ---- ---- ---- .50A .00 ---- ---- 1640 3.25 3.25 .50A .50A .00 ---- 11 ---- 1650 ---- ---- ---- .50A .00 ---- ---- 1660 ---- ---- ---- 3.75A 20.00 ---- ---- 1670 ---- ---- ---- 8.25A 20.00 ---- ---- 1680 ---- ---- ---- 13.50A 20.00 ---- ---- 1690 ---- ---- ---- 17.50A 20.00 ---- ---- 1700 ---- ---- ---- 19.25B 20.00 ---- ---- 1725 ---- ---- ---- 19.25B 20.00 ---- ---- 1750 ---- ---- ---- 19.25B 20.00 ---- ---- 1775 ---- ---- ---- 19.25B 20.00 ---- ---- 1800 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 ECH OCT 22 24 EVT OPT ON HG SYN FT CALL 290 ---- ---- ---- 19.50B 20.00 ---- ---- 300 ---- ---- ---- 19.50B 20.00 ---- ---- 310 ---- ---- ---- 19.50B 20.00 ---- ---- 320 ---- ---- ---- 19.25B 20.00 ---- ---- 325 ---- ---- ---- 19.50B 20.00 ---- ---- 330 ---- ---- ---- 19.50B 20.00 ---- ---- 335 ---- ---- ---- 19.50B 20.00 ---- ---- 340 ---- ---- ---- 14.00A 20.00 ---- ---- 345 13.50 13.50 .50A .50A .00 ---- 42 ---- 350 2.25 2.25 .50A .50A .00 ---- 1 ---- 355 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 ECH OCT 22 24 EVT OPT ON HG SYN FT PUT 290 ---- ---- ---- .50A .00 ---- ---- 300 ---- ---- ---- .50A .00 ---- ---- 310 ---- ---- ---- .50A .00 ---- ---- 320 ---- ---- ---- .50A .00 ---- ---- 325 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 335 ---- ---- ---- .50A .00 ---- ---- 340 2.25 6.00B .50A .50A .00 ---- 5 ---- 345 ---- ---- ---- 3.75A 20.00 ---- ---- 350 18.25 19.50B 18.25 17.00A 20.00 ---- 1 ---- 355 ---- ---- ---- 16.50A 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 365 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 380 ---- ---- ---- 19.25B 20.00 ---- ---- 390 ---- ---- ---- 19.25B 20.00 ---- ---- 400 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 ECI OCT 22 24 EVT OPT ON SI SYN FT CALL 1300 ---- ---- ---- 19.25B 20.00 ---- ---- 1400 ---- ---- ---- 19.25B 20.00 ---- ---- 1500 ---- ---- ---- 19.25B 20.00 ---- ---- 1600 ---- ---- ---- 19.25B 20.00 ---- ---- 1700 ---- ---- ---- 19.25B 20.00 ---- ---- 1750 ---- ---- ---- 19.25B 20.00 ---- ---- 1800 ---- ---- ---- 19.25B 20.00 ---- ---- 1850 ---- ---- ---- 19.50B 20.00 ---- ---- 1900 ---- ---- ---- 9.75A 20.00 ---- ---- 1950 3.00 3.00 .50A .50A .00 ---- 62 ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 62 ECI OCT 22 24 EVT OPT ON SI SYN FT PUT 1300 ---- ---- ---- .50A .00 ---- ---- 1400 ---- ---- ---- .50A .00 ---- ---- 1500 ---- ---- ---- .50A .00 ---- ---- 1600 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1950 18.75 19.50B 18.75 17.50A 20.00 ---- 60 ---- 2000 ---- ---- ---- 16.25A 20.00 ---- ---- 2050 ---- ---- ---- 19.25B 20.00 ---- ---- 2100 ---- ---- ---- 19.25B 20.00 ---- ---- 2200 ---- ---- ---- 19.25B 20.00 ---- ---- 2300 ---- ---- ---- 19.25B 20.00 ---- ---- 2400 ---- ---- ---- 19.25B 20.00 ---- ---- 2500 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 *** END OF REPORT ***