FINAL PRE-CLEARING PRICES AS OF 10/27/22 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures OCT22 ---- ---- ---- ---- 1623.7 -3.3 1627.0 NOV22 ---- ---- ---- ---- 1621.2 -3.3 1624.5 DEC22 ---- ---- ---- ---- 1618.6 -3.3 1621.9 FEB23 ---- ---- ---- ---- 1616.4 -3.3 1619.7 APR23 ---- ---- ---- ---- 1613.9 -3.3 1617.2 JUN23 ---- ---- ---- ---- 1606.5 -3.3 1609.8 AUG23 ---- ---- ---- ---- 1602.4 -3.3 1605.7 OCT23 ---- ---- ---- ---- 1598.3 -3.3 1601.6 DEC23 ---- ---- ---- ---- 1594.2 -3.3 1597.5 FEB24 ---- ---- ---- ---- 1592.1 -3.3 1595.4 APR24 ---- ---- ---- ---- 1587.1 -3.3 1590.4 JUN24 ---- ---- ---- ---- 1582.1 -3.3 1585.4 AUG24 ---- ---- ---- ---- 1578.0 -3.3 1581.3 DEC24 ---- ---- ---- ---- 1570.1 -3.3 1573.4 JUN25 ---- ---- ---- ---- 1558.1 -3.3 1561.4 DEC25 ---- ---- ---- ---- 1546.1 -3.3 1549.4 JUN26 ---- ---- ---- ---- 1534.1 -3.3 1537.4 DEC26 ---- ---- ---- ---- 1526.1 -3.3 1529.4 JUN27 ---- ---- ---- ---- 1516.1 -3.3 1519.4 DEC27 ---- ---- ---- ---- 1506.1 -3.3 1509.4 JUN28 ---- ---- ---- ---- 1496.1 -3.3 1499.4 AEP Aluminium European Premium Metal Bulletin (25mt-du OCT22 ---- ---- ---- ---- 236.95 -1.02 237.97 888 NOV22 ---- ---- ---- ---- 250.00 UNCH 250.00 909 DEC22 ---- ---- ---- ---- 248.69 UNCH 248.69 788 JAN23 ---- ---- ---- ---- 200.00 UNCH 200.00 399 FEB23 ---- ---- ---- ---- 200.00 UNCH 200.00 379 MAR23 ---- ---- ---- ---- 200.00 UNCH 200.00 613 APR23 ---- ---- ---- ---- 200.00 UNCH 200.00 430 MAY23 ---- ---- ---- ---- 200.00 UNCH 200.00 430 JUN23 ---- ---- ---- ---- 200.00 UNCH 200.00 430 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 6043 ALA Alumina FOB Australia (Platts) Futures OCT22 ---- ---- ---- ---- 315.76 -.31 316.07 115 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 ---- ---- ---- ---- 2307.25 -45.25 2 2352.50 NOV22 ---- ---- ---- 2302.50A 2307.25 -40.25 18 2347.50 31 31 DEC22 2345.25 2345.25 2311.75 2304.75A 2318.00 -49.50 73 2367.50 54 278 JAN23 2353.00 2369.75B 2304.00 2306.00A 2316.75 -47.50 920 2364.25 872 527 FEB23 ---- ---- ---- 2305.75A 2318.25 -47.50 300 2365.75 284 363 MAR23 ---- ---- ---- 2313.25A 2325.50 -47.25 6 2372.75 32 76 APR23 2348.25 2348.25 2348.25 2350.25B 2329.25 -49.00 16 2378.25 1 MAY23 ---- ---- ---- ---- 2368.25 -49.00 2417.25 1 JUN23 ---- ---- ---- ---- 2375.25 -49.00 2424.25 JLY23 ---- ---- ---- ---- 2383.25 -49.00 2432.25 AUG23 ---- ---- ---- ---- 2390.25 -49.00 2439.25 SEP23 ---- ---- ---- ---- 2398.25 -49.00 2447.25 OCT23 ---- ---- ---- ---- 2405.25 -49.00 2454.25 NOV23 ---- ---- ---- ---- 2412.25 -49.00 2461.25 DEC23 ---- ---- ---- ---- 2414.50 -49.00 2463.50 JAN24 ---- ---- ---- ---- 2423.50 -49.00 2472.50 FEB24 ---- ---- ---- ---- 2432.50 -49.00 2481.50 MAR24 ---- ---- ---- ---- 2441.50 -49.00 2490.50 APR24 ---- ---- ---- ---- 2448.50 -49.00 2497.50 MAY24 ---- ---- ---- ---- 2453.50 -49.00 2502.50 JUN24 ---- ---- ---- ---- 2459.50 -49.00 2508.50 JLY24 ---- ---- ---- ---- 2467.50 -49.00 2516.50 AUG24 ---- ---- ---- ---- 2475.50 -49.00 2524.50 SEP24 ---- ---- ---- ---- 2483.50 -49.00 2532.50 OCT24 ---- ---- ---- ---- 2491.50 -49.00 2540.50 NOV24 ---- ---- ---- ---- 2499.50 -49.00 2548.50 DEC24 ---- ---- ---- ---- 2492.00 -49.00 2541.00 JAN25 ---- ---- ---- ---- 2499.00 -49.00 2548.00 FEB25 ---- ---- ---- ---- 2506.00 -49.00 2555.00 MAR25 ---- ---- ---- ---- 2513.00 -49.00 2562.00 APR25 ---- ---- ---- ---- 2522.00 -49.00 2571.00 MAY25 ---- ---- ---- ---- 2531.00 -49.00 2580.00 JUN25 ---- ---- ---- ---- 2539.00 -49.00 2588.00 JLY25 ---- ---- ---- ---- 2548.00 -49.00 2597.00 AUG25 ---- ---- ---- ---- 2556.00 -49.00 2605.00 SEP25 ---- ---- ---- ---- 2564.00 -49.00 2613.00 OCT25 ---- ---- ---- ---- 2572.00 -49.00 2621.00 NOV25 ---- ---- ---- ---- 2579.00 -49.00 2628.00 DEC25 ---- ---- ---- ---- 2587.00 -49.00 2636.00 JAN26 ---- ---- ---- ---- 2595.00 -49.00 2644.00 FEB26 ---- ---- ---- ---- 2603.00 -49.00 2652.00 MAR26 ---- ---- ---- ---- 2611.00 -49.00 2660.00 APR26 ---- ---- ---- ---- 2620.00 -49.00 2669.00 MAY26 ---- ---- ---- ---- 2628.00 -49.00 2677.00 JUN26 ---- ---- ---- ---- 2636.00 -49.00 2685.00 JLY26 ---- ---- ---- ---- 2644.00 -49.00 2693.00 AUG26 ---- ---- ---- ---- 2651.00 -49.00 2700.00 SEP26 ---- ---- ---- ---- 2659.00 -49.00 2708.00 OCT26 ---- ---- ---- ---- 2666.00 -49.00 2715.00 NOV26 ---- ---- ---- ---- 2674.00 -49.00 2723.00 DEC26 ---- ---- ---- ---- 2682.00 -49.00 2731.00 JAN27 ---- ---- ---- ---- 2692.00 -49.00 2741.00 FEB27 ---- ---- ---- ---- 2702.00 -49.00 2751.00 MAR27 ---- ---- ---- ---- 2712.00 -49.00 2761.00 APR27 ---- ---- ---- ---- 2723.00 -49.00 2772.00 MAY27 ---- ---- ---- ---- 2733.00 -49.00 2782.00 JUN27 ---- ---- ---- ---- 2743.00 -49.00 2792.00 JLY27 ---- ---- ---- ---- 2751.00 -49.00 2800.00 AUG27 ---- ---- ---- ---- 2765.00 -49.00 2814.00 SEP27 ---- ---- ---- ---- 2768.00 -49.00 2817.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1335 1273 1277 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) OCT22 ---- ---- ---- ---- .20680 -.00064 .20744 2964 NOV22 ---- ---- ---- ---- .21000 UNCH .21000 12 2179 DEC22 .20750 .20750 .20750 .20750 .21000 +.00250 20 .20750 58 2164 JAN23 ---- ---- ---- ---- .22490 UNCH .22490 2899 FEB23 ---- ---- ---- ---- .22500 +.00010 .22490 2866 MAR23 ---- ---- ---- ---- .22500 UNCH .22500 20 2818 APR23 ---- ---- ---- ---- .22500 UNCH .22500 8 2508 MAY23 ---- ---- ---- ---- .22500 UNCH .22500 8 2190 JUN23 ---- ---- ---- ---- .22500 UNCH .22500 8 2382 JLY23 ---- ---- ---- ---- .22564 UNCH .22564 1652 AUG23 ---- ---- ---- ---- .22564 UNCH .22564 1890 SEP23 ---- ---- ---- ---- .22564 UNCH .22564 1562 OCT23 ---- ---- ---- ---- .22750 UNCH .22750 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 20 114 31292 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu NOV22 ---- ---- ---- ---- 375.00 UNCH 375.00 1010 DEC22 ---- ---- ---- ---- 365.00 -15.00 380.00 719 JAN23 ---- ---- ---- ---- 385.00 -15.00 400.00 560 FEB23 ---- ---- ---- ---- 390.00 -10.00 400.00 558 MAR23 ---- ---- ---- ---- 395.00 -10.00 405.00 532 APR23 ---- ---- ---- ---- 400.00 -10.00 410.00 5 422 MAY23 ---- ---- ---- ---- 400.00 -10.00 410.00 10 428 JUN23 ---- ---- ---- ---- 400.00 -10.00 410.00 10 422 JLY23 ---- ---- ---- ---- 400.00 -10.00 410.00 400 AUG23 ---- ---- ---- ---- 405.00 -10.00 415.00 5 400 SEP23 ---- ---- ---- ---- 405.00 -10.00 415.00 5 400 OCT23 ---- ---- ---- ---- 405.00 -10.00 415.00 368 NOV23 ---- ---- ---- ---- 405.00 -10.00 415.00 368 DEC23 ---- ---- ---- ---- 405.00 -10.00 415.00 290 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 6877 COB Cobalt Metal (Fastmarkets) Futures OCT22 ---- ---- ---- ---- 25.81 -.02 25.83 320 NOV22 ---- ---- ---- ---- 25.00 +1.20 23.80 304 DEC22 ---- ---- ---- ---- 24.50 +.70 23.80 335 JAN23 ---- ---- ---- ---- 23.00 -.60 23.60 2 296 FEB23 ---- ---- ---- ---- 23.00 -.60 23.60 2 297 MAR23 ---- ---- ---- ---- 23.00 -.60 23.60 2 321 APR23 ---- ---- ---- ---- 24.15 +.65 23.50 332 MAY23 ---- ---- ---- ---- 24.15 +.65 23.50 333 JUN23 ---- ---- ---- ---- 24.00 +.50 23.50 344 JLY23 ---- ---- ---- ---- 24.00 +.50 23.50 282 AUG23 ---- ---- ---- ---- 24.00 +.50 23.50 276 SEP23 ---- ---- ---- ---- 24.00 +.50 23.50 309 OCT23 ---- ---- ---- ---- 24.00 +.50 23.50 324 NOV23 ---- ---- ---- ---- 24.00 +.50 23.50 324 DEC23 ---- ---- ---- ---- 24.00 +.50 23.50 283 JAN24 ---- ---- ---- ---- 23.75 +.35 23.40 266 FEB24 ---- ---- ---- ---- 23.75 +.35 23.40 283 MAR24 ---- ---- ---- ---- 23.75 +.35 23.40 279 APR24 ---- ---- ---- ---- 23.75 +.35 23.40 299 MAY24 ---- ---- ---- ---- 23.75 +.35 23.40 294 JUN24 ---- ---- ---- ---- 23.75 +.35 23.40 277 JLY24 ---- ---- ---- ---- 23.75 +.35 23.40 114 AUG24 ---- ---- ---- ---- 23.75 +.35 23.40 114 SEP24 ---- ---- ---- ---- 23.75 +.35 23.40 169 OCT24 ---- ---- ---- ---- 23.75 +.35 23.40 148 NOV24 ---- ---- ---- ---- 23.75 +.35 23.40 148 DEC24 ---- ---- ---- ---- 23.75 +.35 23.40 40 JAN25 ---- ---- ---- ---- 23.75 +.35 23.40 112 FEB25 ---- ---- ---- ---- 23.75 +.35 23.40 112 MAR25 ---- ---- ---- ---- 23.75 +.35 23.40 186 APR25 ---- ---- ---- ---- 23.75 +.35 23.40 106 MAY25 ---- ---- ---- ---- 23.75 +.35 23.40 106 JUN25 ---- ---- ---- ---- 23.75 +.35 23.40 32 JLY25 ---- ---- ---- ---- 23.75 +.80 22.95 100 AUG25 ---- ---- ---- ---- 23.75 +.80 22.95 100 SEP25 ---- ---- ---- ---- 23.75 +.80 22.95 100 OCT25 ---- ---- ---- ---- 23.75 +.80 22.95 25 NOV25 ---- ---- ---- ---- 23.75 +.80 22.95 25 DEC25 ---- ---- ---- ---- 23.75 +.80 22.95 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 8140 EDP Aluminium European Premium Duty-Paid (Metal Bullet OCT22 ---- ---- ---- ---- 317.16 -.08 317.24 2443 NOV22 ---- ---- ---- ---- 273.57 UNCH 273.57 2239 DEC22 ---- ---- ---- ---- 270.00 UNCH 270.00 2066 JAN23 ---- ---- ---- ---- 287.00 +14.73 272.27 1155 FEB23 ---- ---- ---- ---- 287.00 +14.73 272.27 1163 MAR23 ---- ---- ---- ---- 287.00 +14.73 272.27 1213 APR23 ---- ---- ---- ---- 287.00 +14.73 272.27 1271 MAY23 ---- ---- ---- ---- 287.00 +14.73 272.27 1271 JUN23 ---- ---- ---- ---- 287.00 +14.73 272.27 1271 JLY23 ---- ---- ---- ---- 287.00 +12.00 275.00 1083 AUG23 ---- ---- ---- ---- 287.00 +12.00 275.00 1093 SEP23 ---- ---- ---- ---- 287.00 +12.00 275.00 1085 OCT23 ---- ---- ---- ---- 287.00 +12.00 275.00 1010 NOV23 ---- ---- ---- ---- 287.00 +12.00 275.00 910 DEC23 ---- ---- ---- ---- 287.00 +12.00 275.00 910 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20183 EHR North European Hot-Rolled Coil Steel (Argus) Futur OCT22 693.00 693.00 693.00 693.00 693.00 +1.00 10 692.00 5 925 NOV22 ---- ---- ---- ---- 661.00 +1.00 660.00 11 577 DEC22 680.00 680.00 675.00A 675.00A 680.00 +3.00 5 677.00 31 565 JAN23 ---- 680.00B ---- 680.00B 680.00 +3.00 677.00 10 544 FEB23 700.00 700.00 700.00 700.00 700.00 +13.00 5 687.00 20 995 MAR23 ---- 710.00B ---- 710.00B 720.00 +13.00 707.00 701 APR23 ---- 725.00B ---- 725.00B 730.00 +13.00 717.00 187 MAY23 ---- ---- ---- ---- 740.00 +13.00 727.00 241 JUN23 740.00 740.00 740.00 740.00 740.00 -2.00 5 742.00 384 JLY23 ---- ---- ---- ---- 755.00 -2.00 757.00 342 AUG23 ---- ---- ---- ---- 755.00 -2.00 757.00 42 SEP23 ---- ---- ---- ---- 765.00 -2.00 767.00 337 OCT23 ---- ---- ---- ---- 760.00 -2.00 762.00 12 NOV23 ---- ---- ---- ---- 760.00 -2.00 762.00 12 DEC23 ---- ---- ---- ---- 760.00 -2.00 762.00 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 77 5876 GC Gold Futures OCT22 ---- ---- ---- 1653.7A 1660.7 -3.3 996 1664.0 89 1079 NOV22 1664.1 1669.2 1654.4 1662.3B 1660.3 -4.1 2298 1664.4 315 3783 DEC22 1668.8 1674.8 1658.5 1667.4 1665.6 -3.6 182776 1669.2 186926 360552 FEB23 1682.2 1688.5 1673.0 1681.8 1680.0 -3.4 8210 1683.4 17167 61133 APR23 1697.0 1701.6B 1688.8A 1696.6B 1694.6 -3.2 943 1697.8 1432 17546 JUN23 1711.0 1716.3 1702.5 1710.7B 1708.8 -3.4 1389 1712.2 1890 8077 AUG23 1723.4 1723.4 1719.4 1724.7B 1723.3 -3.4 40 1726.7 128 2666 OCT23 1733.0 1733.0 1733.0 1732.4A 1737.4 -3.5 1 1740.9 36 716 DEC23 1747.0 1753.0 1747.0 1752.8B 1751.7 -3.6 140 1755.3 176 1851 FEB24 ---- ---- ---- ---- 1765.8 -3.6 1 1769.4 APR24 ---- ---- ---- ---- 1777.3 -3.6 1780.9 JUN24 ---- ---- ---- ---- 1788.0 -3.6 1791.6 180 AUG24 ---- ---- ---- ---- 1796.5 -3.6 1800.1 DEC24 ---- ---- ---- ---- 1822.5 -3.6 1826.1 136 JUN25 ---- ---- ---- ---- 1843.7 -3.6 1847.3 1 DEC25 ---- ---- ---- ---- 1865.2 -3.6 1868.8 7 JUN26 ---- ---- ---- ---- 1875.2 -3.6 1878.8 DEC26 ---- ---- ---- ---- 1894.9 -3.6 1898.5 2 JUN27 ---- ---- ---- ---- 1904.9 -3.6 1908.5 DEC27 ---- ---- ---- ---- 1922.7 -3.6 1926.3 JUN28 ---- ---- ---- ---- 1932.7 -3.6 1936.3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 196794 208159 457729 GC7 GOLD LONDON GCD MRKR DEC22 ---- ---- ---- ---- 1662.9 -8.5 1671.4 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 -.1 .0 UNCH 2055 .0 FEB23 .0 .1 -.1 -.1 .0 UNCH 652 .0 APR23 .4 .4 .4 .4 .0 UNCH 8 .0 JUN23 ---- ---- ---- ---- .0 UNCH 28 .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2743 GSP OCT 22 LONDON SPOT GOLD 31 ---- ---- ---- ---- 1661.28 -3.82 1665.10 GSP NOV 22 LONDON SPOT GOLD 01 ---- ---- ---- ---- 1661.30 -3.80 1665.10 02 ---- ---- ---- ---- 1661.30 -3.77 1665.07 03 ---- ---- ---- ---- 1661.28 -3.79 1665.07 04 ---- ---- ---- ---- 1661.28 -3.79 1665.07 07 ---- ---- ---- ---- 1661.28 -3.79 1665.07 08 ---- ---- ---- ---- 1661.28 -3.79 1665.07 09 ---- ---- ---- ---- 1661.28 -3.79 1665.07 10 ---- ---- ---- ---- 1661.28 -3.79 1665.07 14 ---- ---- ---- ---- 1661.28 -3.79 1665.07 HDG U.S. Midwest Domestic Steel Premium (CRU) Futures OCT22 ---- ---- ---- ---- 217.00 UNCH 217.00 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 3.5950 3.5950 3.5950 3.5935A 3.6255 -.0040 390 3.6295 367 392 NOV22 3.5665 3.5795 3.5330 3.5590 3.5555 -.0165 703 3.5720 429 2159 DEC22 3.5390 3.5565 3.4910 3.5280 3.5195 -.0255 81272 3.5450 97896 106213 JAN23 3.5330 3.5500 3.5035 3.5270B 3.5165 -.0240 312 3.5405 411 1880 FEB23 3.5130 3.5130 3.5110 3.5215B 3.5115 -.0225 129 3.5340 88 1192 MAR23 3.5180 3.5365 3.4735 3.5120A 3.5025 -.0220 14499 3.5245 21530 50579 APR23 3.5030 3.5140 3.5015 3.5125A 3.5010 -.0220 9 3.5230 27 601 MAY23 3.5100 3.5230 3.4640 3.5035A 3.4940 -.0205 3348 3.5145 2414 8937 JUN23 3.4965 3.5000 3.4940A 3.4975A 3.4915 -.0205 46 3.5120 6 448 JLY23 3.4840 3.5060B 3.4560 3.4815A 3.4860 -.0190 1261 3.5050 841 5507 AUG23 3.4915 3.4930 3.4780 3.4845B 3.4835 -.0180 21 3.5015 21 373 SEP23 3.4720 3.4900 3.4700 3.4730A 3.4780 -.0190 188 3.4970 114 1626 OCT23 3.4875 3.5075 3.4840A 3.5055A 3.4800 -.0195 10 3.4995 36 213 NOV23 ---- ---- 3.4835A 3.4715A 3.4790 -.0195 3.4985 1 158 DEC23 ---- ---- ---- 3.4430A 3.4705 -.0195 61 3.4900 29 2173 JAN24 ---- ---- 3.4845A 3.4845A 3.4765 -.0195 3.4960 55 FEB24 ---- ---- ---- 3.4895A 3.4730 -.0195 3.4925 38 MAR24 ---- ---- 3.4745A 3.4745A 3.4670 -.0195 3.4865 5 173 APR24 ---- ---- 3.4850A 3.4835A 3.4675 -.0195 3.4870 10 MAY24 ---- ---- 3.4780A 3.4765A 3.4675 -.0195 3.4870 2 17 JUN24 ---- ---- ---- ---- 3.4700 -.0195 3.4895 3 JLY24 ---- ---- 3.4800A 3.4800A 3.4655 -.0195 3.4850 1 3 AUG24 ---- ---- ---- ---- 3.4605 -.0195 3.4800 SEP24 ---- ---- ---- ---- 3.4605 -.0195 3.4800 1 DEC24 ---- ---- ---- ---- 3.4745 -.0195 3.4940 20 MAR25 ---- ---- ---- ---- 3.4995 -.0195 3.5190 MAY25 ---- ---- ---- ---- 3.5220 -.0195 3.5415 JLY25 ---- ---- ---- ---- 3.5450 -.0195 3.5645 SEP25 ---- ---- ---- ---- 3.5690 -.0195 3.5885 DEC25 ---- ---- ---- ---- 3.5935 -.0195 3.6130 MAR26 ---- ---- ---- ---- 3.6100 -.0195 3.6295 MAY26 ---- ---- ---- ---- 3.6230 -.0195 3.6425 JLY26 ---- ---- ---- ---- 3.6235 -.0195 3.6430 SEP26 ---- ---- ---- ---- 3.6360 -.0195 3.6555 DEC26 ---- ---- ---- ---- 3.6485 -.0195 3.6680 1 MAR27 ---- ---- ---- ---- 3.6460 -.0195 3.6655 MAY27 ---- ---- ---- ---- 3.6435 -.0195 3.6630 JLY27 ---- ---- ---- ---- 3.6410 -.0195 3.6605 SEP27 ---- ---- ---- ---- 3.6385 -.0195 3.6580 DEC27 ---- ---- ---- ---- 3.6510 -.0195 3.6705 TOTAL EST.VOL VOLUME OPEN INT TOTAL 102249 124218 182772 HG0 Copper Spot TAS OCT22 .0000 .0000 .0000 .0000 .0000 UNCH 298 .0000 NOV22 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 298 HGF Copper London TAM DEC22 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker DEC22 ---- ---- ---- ---- 3.5080 +.0235 3.4845 HGS Copper Financial Futures OCT22 ---- ---- ---- ---- 3.4849 -.0017 3.4866 1193 NOV22 ---- ---- ---- ---- 3.5521 -.0173 3.5694 60 1227 DEC22 ---- ---- ---- ---- 3.5192 -.0254 3.5446 784 JAN23 ---- ---- ---- ---- 3.5160 -.0239 3.5399 713 FEB23 ---- ---- ---- ---- 3.5106 -.0224 3.5330 1320 MAR23 ---- ---- ---- ---- 3.5024 -.0220 3.5244 703 APR23 ---- ---- ---- ---- 3.5003 -.0218 3.5221 703 MAY23 ---- ---- ---- ---- 3.4938 -.0205 3.5143 703 JUN23 ---- ---- ---- ---- 3.4910 -.0203 3.5113 703 JLY23 ---- ---- ---- ---- 3.4858 -.0189 3.5047 694 AUG23 ---- ---- ---- ---- 3.4830 -.0181 3.5011 527 SEP23 ---- ---- ---- ---- 3.4782 -.0191 3.4973 527 OCT23 ---- ---- ---- ---- 3.4799 -.0195 3.4994 527 NOV23 ---- ---- ---- ---- 3.4782 -.0195 3.4977 417 DEC23 ---- ---- ---- ---- 3.4711 -.0195 3.4906 791 JAN24 ---- ---- ---- ---- 3.4762 -.0195 3.4957 373 FEB24 ---- ---- ---- ---- 3.4724 -.0195 3.4919 MAR24 ---- ---- ---- ---- 3.4671 -.0195 3.4866 APR24 ---- ---- ---- ---- 3.4675 -.0195 3.4870 MAY24 ---- ---- ---- ---- 3.4677 -.0195 3.4872 JUN24 ---- ---- ---- ---- 3.4695 -.0195 3.4890 JLY24 ---- ---- ---- ---- 3.4650 -.0195 3.4845 AUG24 ---- ---- ---- ---- 3.4605 -.0195 3.4800 SEP24 ---- ---- ---- ---- 3.4605 -.0195 3.4800 DEC24 ---- ---- ---- ---- 3.4745 -.0195 3.4940 MAR25 ---- ---- ---- ---- 3.4995 -.0195 3.5190 MAY25 ---- ---- ---- ---- 3.5220 -.0195 3.5415 JLY25 ---- ---- ---- ---- 3.5450 -.0195 3.5645 SEP25 ---- ---- ---- ---- 3.5690 -.0195 3.5885 DEC25 ---- ---- ---- ---- 3.5935 -.0195 3.6130 MAR26 ---- ---- ---- ---- 3.6100 -.0195 3.6295 MAY26 ---- ---- ---- ---- 3.6230 -.0195 3.6425 JLY26 ---- ---- ---- ---- 3.6235 -.0195 3.6430 SEP26 ---- ---- ---- ---- 3.6360 -.0195 3.6555 DEC26 ---- ---- ---- ---- 3.6485 -.0195 3.6680 MAR27 ---- ---- ---- ---- 3.6460 -.0195 3.6655 MAY27 ---- ---- ---- ---- 3.6435 -.0195 3.6630 JLY27 ---- ---- ---- ---- 3.6410 -.0195 3.6605 SEP27 ---- ---- ---- ---- 3.6385 -.0195 3.6580 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 11905 HGT COPPER TAS FUTURES DEC22 .0000 .0010 -.0005 .0010 .0000 UNCH 2540 .0000 MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 204 .0000 MAY23 ---- ---- ---- ---- .0000 UNCH .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2744 HRC NYMEX STEEL FUTURES OCT22 ---- ---- ---- ---- 756.00 UNCH 756.00 3303 NOV22 710.00 719.00 691.00 693.00 697.00 -3.00 58 700.00 71 4002 DEC22 673.00 673.00 668.00 668.00 671.00 -15.00 55 686.00 181 2996 JAN23 705.00 705.00 680.00 687.00 690.00 -6.00 23 696.00 142 2301 FEB23 705.00 715.00 701.00 701.00 701.00 -8.00 35 709.00 162 1802 MAR23 715.00 725.00 715.00 715.00A 701.00 -6.00 79 707.00 154 1464 APR23 730.00 730.00 730.00 730.00 730.00 UNCH 25 730.00 9 1247 MAY23 735.00 735.00 729.00A 730.00 730.00 -5.00 35 735.00 2 1322 JUN23 ---- ---- ---- ---- 726.00 -4.00 730.00 5 1292 JLY23 ---- ---- ---- ---- 760.00 +20.00 740.00 1061 AUG23 ---- ---- ---- ---- 760.00 UNCH 760.00 1104 SEP23 ---- ---- ---- ---- 760.00 UNCH 760.00 1003 OCT23 ---- ---- ---- ---- 789.00 UNCH 789.00 5 693 NOV23 ---- ---- ---- ---- 779.00 UNCH 779.00 5 581 DEC23 ---- ---- ---- ---- 780.00 UNCH 780.00 5 591 JAN24 ---- ---- ---- ---- 800.00 UNCH 800.00 FEB24 ---- ---- ---- ---- 818.00 UNCH 818.00 25 MAR24 ---- ---- ---- ---- 818.00 UNCH 818.00 APR24 ---- ---- ---- ---- 818.00 UNCH 818.00 MAY24 ---- ---- ---- ---- 818.00 UNCH 818.00 25 JUN24 ---- ---- ---- ---- 818.00 UNCH 818.00 JLY24 ---- ---- ---- ---- 818.00 UNCH 818.00 AUG24 ---- ---- ---- ---- 818.00 UNCH 818.00 25 SEP24 ---- ---- ---- ---- 818.00 UNCH 818.00 OCT24 ---- ---- ---- ---- 818.00 UNCH 818.00 NOV24 ---- ---- ---- ---- 818.00 UNCH 818.00 25 DEC24 ---- ---- ---- ---- 818.00 UNCH 818.00 JAN25 ---- ---- ---- ---- 818.00 UNCH 818.00 FEB25 ---- ---- ---- ---- 818.00 UNCH 818.00 MAR25 ---- ---- ---- ---- 818.00 UNCH 818.00 APR25 ---- ---- ---- ---- 818.00 UNCH 818.00 MAY25 ---- ---- ---- ---- 818.00 UNCH 818.00 JUN25 ---- ---- ---- ---- 818.00 UNCH 818.00 JLY25 ---- ---- ---- ---- 818.00 UNCH 818.00 AUG25 ---- ---- ---- ---- 818.00 UNCH 818.00 SEP25 ---- ---- ---- ---- 818.00 UNCH 818.00 OCT25 ---- ---- ---- ---- 818.00 UNCH 818.00 NOV25 ---- ---- ---- ---- 818.00 UNCH 818.00 DEC25 ---- ---- ---- ---- 818.00 UNCH 818.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 310 741 24862 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 ---- ---- ---- 1653.7A 1660.7 -3.3 6 1664.0 2 2450 DEC22 1668.7 1674.8 1658.3 1667.4A 1665.6 -3.6 42279 1669.2 47389 20393 FEB23 1683.3 1688.0 1673.0 1681.7A 1680.0 -3.4 417 1683.4 423 1875 APR23 1698.1 1698.1 1688.4 1696.4B 1694.6 -3.2 56 1697.8 130 1348 JUN23 1714.2 1714.2 1702.9 1705.4A 1708.8 -3.4 34 1712.2 43 346 AUG23 1718.5 1718.5 1718.5 1717.6A 1723.3 -3.4 2 1726.7 18 50 OCT23 ---- ---- ---- 1745.3B 1737.4 -3.5 1740.9 26 DEC23 1750.0 1750.0 1750.0 1746.0A 1751.7 -3.6 1 1755.3 31 53 FEB24 ---- ---- ---- ---- 1765.8 -3.6 1769.4 1 1 APR24 ---- ---- ---- ---- 1777.3 -3.6 1780.9 1 JUN24 ---- ---- ---- ---- 1788.0 -3.6 1791.6 5 AUG24 ---- ---- ---- ---- 1796.5 -3.6 1800.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42795 48037 26548 MGT Micro Gold TAS DEC22 ---- ---- ---- ---- .0 UNCH .0 FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures NOV22 ---- ---- ---- 3.5440A 3.5555 -.0165 3.5720 3 DEC22 3.5365 3.5565 3.4925 3.5305B 3.5195 -.0255 3380 3.5450 4167 2043 JAN23 ---- ---- ---- 3.5315A 3.5165 -.0240 3.5405 5 FEB23 ---- ---- ---- ---- 3.5115 -.0225 3.5340 MAR23 3.5155 3.5355B 3.4755 3.5135B 3.5025 -.0220 59 3.5245 158 243 APR23 ---- ---- ---- 3.5090A 3.5010 -.0220 3.5230 1 MAY23 ---- ---- ---- 3.4680A 3.4940 -.0205 3.5145 1 JUN23 ---- ---- ---- ---- 3.4915 -.0205 3.5120 2 JLY23 ---- ---- ---- ---- 3.4860 -.0190 3.5050 AUG23 ---- ---- ---- ---- 3.4835 -.0180 3.5015 SEP23 ---- ---- ---- ---- 3.4780 -.0190 3.4970 OCT23 ---- ---- ---- ---- 3.4800 -.0195 3.4995 NOV23 ---- ---- ---- ---- 3.4790 -.0195 3.4985 DEC23 ---- ---- ---- ---- 3.4705 -.0195 3.4900 1 JAN24 ---- ---- ---- ---- 3.4765 -.0195 3.4960 FEB24 ---- ---- ---- ---- 3.4730 -.0195 3.4925 MAR24 ---- ---- ---- ---- 3.4670 -.0195 3.4865 APR24 ---- ---- ---- ---- 3.4675 -.0195 3.4870 MAY24 ---- ---- ---- ---- 3.4675 -.0195 3.4870 JUN24 ---- ---- ---- ---- 3.4700 -.0195 3.4895 JLY24 ---- ---- ---- ---- 3.4655 -.0195 3.4850 AUG24 ---- ---- ---- ---- 3.4605 -.0195 3.4800 SEP24 ---- ---- ---- ---- 3.4605 -.0195 3.4800 DEC24 ---- ---- ---- ---- 3.4745 -.0195 3.4940 MAR25 ---- ---- ---- ---- 3.4995 -.0195 3.5190 MAY25 ---- ---- ---- ---- 3.5220 -.0195 3.5415 JLY25 ---- ---- ---- ---- 3.5450 -.0195 3.5645 SEP25 ---- ---- ---- ---- 3.5690 -.0195 3.5885 DEC25 ---- ---- ---- ---- 3.5935 -.0195 3.6130 MAR26 ---- ---- ---- ---- 3.6100 -.0195 3.6295 MAY26 ---- ---- ---- ---- 3.6230 -.0195 3.6425 JLY26 ---- ---- ---- ---- 3.6235 -.0195 3.6430 SEP26 ---- ---- ---- ---- 3.6360 -.0195 3.6555 DEC26 ---- ---- ---- ---- 3.6485 -.0195 3.6680 MAR27 ---- ---- ---- ---- 3.6460 -.0195 3.6655 MAY27 ---- ---- ---- ---- 3.6435 -.0195 3.6630 JLY27 ---- ---- ---- ---- 3.6410 -.0195 3.6605 SEP27 ---- ---- ---- ---- 3.6385 -.0195 3.6580 DEC27 ---- ---- ---- ---- 3.6510 -.0195 3.6705 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3439 4325 2299 MJP Aluminum Japan Premium (Platts) Futures OCT22 ---- ---- ---- ---- 84.85 -.15 85.00 407 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 ---- ---- ---- 3.5440A 3.5555 -.0165 3.5720 2 DEC22 3.5460 3.5560 3.4940A 3.5300A 3.5200 -.0260 108 3.5460 188 415 JAN23 ---- ---- ---- 3.5020A 3.5160 -.0240 3.5400 10 FEB23 ---- ---- ---- ---- 3.5120 -.0220 3.5340 MAR23 3.5020 3.5320B 3.4860A 3.5120B 3.5020 -.0220 2 3.5240 3 31 APR23 ---- ---- ---- ---- 3.5020 -.0220 3.5240 MAY23 ---- ---- ---- ---- 3.4940 -.0200 3.5140 JUN23 ---- ---- ---- ---- 3.4920 -.0200 3.5120 JLY23 ---- ---- ---- ---- 3.4860 -.0200 3.5060 AUG23 ---- ---- ---- ---- 3.4840 -.0180 3.5020 SEP23 ---- ---- ---- ---- 3.4780 -.0200 3.4980 OCT23 ---- ---- ---- ---- 3.4800 -.0200 3.5000 NOV23 ---- ---- ---- ---- 3.4800 -.0180 3.4980 DEC23 ---- ---- ---- ---- 3.4700 -.0200 3.4900 JAN24 ---- ---- ---- ---- 3.4760 -.0200 3.4960 FEB24 ---- ---- ---- ---- 3.4740 -.0180 3.4920 MAR24 ---- ---- ---- ---- 3.4680 -.0180 3.4860 APR24 ---- ---- ---- ---- 3.4680 -.0200 3.4880 MAY24 ---- ---- ---- ---- 3.4680 -.0200 3.4880 JUN24 ---- ---- ---- ---- 3.4700 -.0200 3.4900 JLY24 ---- ---- ---- ---- 3.4660 -.0200 3.4860 AUG24 ---- ---- ---- ---- 3.4600 -.0200 3.4800 SEP24 ---- ---- ---- ---- 3.4600 -.0200 3.4800 DEC24 ---- ---- ---- ---- 3.4740 -.0200 3.4940 MAR25 ---- ---- ---- ---- 3.5000 -.0200 3.5200 MAY25 ---- ---- ---- ---- 3.5220 -.0200 3.5420 JLY25 ---- ---- ---- ---- 3.5460 -.0180 3.5640 SEP25 ---- ---- ---- ---- 3.5700 -.0180 3.5880 DEC25 ---- ---- ---- ---- 3.5940 -.0200 3.6140 MAR26 ---- ---- ---- ---- 3.6100 -.0200 3.6300 MAY26 ---- ---- ---- ---- 3.6240 -.0180 3.6420 JLY26 ---- ---- ---- ---- 3.6240 -.0200 3.6440 SEP26 ---- ---- ---- ---- 3.6360 -.0200 3.6560 DEC26 ---- ---- ---- ---- 3.6480 -.0200 3.6680 MAR27 ---- ---- ---- ---- 3.6460 -.0200 3.6660 MAY27 ---- ---- ---- ---- 3.6440 -.0200 3.6640 JLY27 ---- ---- ---- ---- 3.6420 -.0180 3.6600 SEP27 ---- ---- ---- ---- 3.6380 -.0200 3.6580 TOTAL EST.VOL VOLUME OPEN INT TOTAL 110 191 458 QI E-Mini Silver Futures DEC22 19.5750 19.6250 19.2625A 19.5625B 19.4940 +.0080 155 19.4860 161 311 JAN23 19.5000 19.5000 19.5000 19.4875A 19.5590 +.0130 1 19.5460 3 14 MAR23 19.6000 19.8000 19.4500A 19.6000A 19.6780 +.0090 5 19.6690 6 79 MAY23 ---- ---- ---- 19.9250B 19.8070 +.0220 19.7850 1 8 JLY23 ---- ---- ---- 20.0750B 19.9580 +.0220 19.9360 3 15 SEP23 ---- ---- ---- 20.2250B 20.1080 +.0210 20.0870 3 DEC23 ---- ---- ---- 20.3500B 20.3420 +.0210 20.3210 1 JAN24 ---- ---- ---- ---- 20.3770 +.0210 20.3560 MAR24 ---- ---- ---- ---- 20.5630 +.0210 20.5420 MAY24 ---- ---- ---- ---- 20.7040 +.0210 20.6830 JLY24 ---- ---- ---- ---- 20.7440 +.0210 20.7230 TOTAL EST.VOL VOLUME OPEN INT TOTAL 161 174 431 QO E-Mini Gold Futures DEC22 1667.75 1674.50 1658.75 1667.25 1665.60 -3.60 2118 1669.20 1924 1445 FEB23 1681.75 1684.00B 1673.00 1682.00B 1680.00 -3.40 24 1683.40 31 401 APR23 ---- ---- ---- 1687.50A 1694.60 -3.20 1697.80 73 JUN23 1717.00 1717.00 1705.00 1703.00A 1708.80 -3.40 3 1712.20 10 33 AUG23 ---- ---- ---- 1730.75B 1723.30 -3.40 1726.70 21 OCT23 ---- ---- ---- 1731.75A 1737.40 -3.50 1740.90 4 DEC23 1748.75 1748.75 1748.75 1747.25A 1751.70 -3.60 1 1755.30 4 24 FEB24 ---- ---- ---- ---- 1765.80 -3.60 1769.40 APR24 ---- ---- ---- ---- 1777.30 -3.60 1780.90 JUN24 ---- ---- ---- ---- 1788.00 -3.60 1791.60 AUG24 ---- ---- ---- ---- 1796.50 -3.60 1800.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2146 1969 2001 SGC Shanghai Gold (CNH) Futures OCT22 ---- ---- ---- ---- 393.24 +.90 392.30 9 NOV22 ---- ---- ---- ---- 391.70 -1.20 392.90 DEC22 392.60 392.95B 392.30A 392.95B 392.60 -1.20 2 393.80 9 167 FEB23 ---- ---- ---- 393.30A 392.60 -1.20 393.80 APR23 ---- ---- ---- ---- 395.00 -1.20 396.20 JUN23 394.00 394.00 394.00 394.15B 395.00 -1.20 2 396.20 340 AUG23 ---- ---- ---- ---- 395.65 -1.20 396.85 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 9 516 SGU Shanghai Gold (USD) Futures OCT22 ---- ---- ---- ---- 1691.45 +18.15 1673.30 9 NOV22 ---- ---- ---- ---- 1690.80 +14.30 1676.50 DEC22 1695.10 1710.00B 1694.50A 1694.50A 1695.10 +14.30 2 1680.80 54 223 FEB23 ---- ---- ---- 1713.30B 1694.20 +14.30 1679.90 APR23 ---- ---- ---- ---- 1695.50 +14.30 1681.20 JUN23 1706.10 1706.10 1706.10 1714.90B 1704.90 +14.30 2 1690.60 340 AUG23 ---- ---- ---- ---- 1705.50 +14.30 1691.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 54 572 SI Silver Futures OCT22 19.635 19.635 19.450 19.445A 19.478 -.002 14 19.480 40 260 NOV22 19.515 19.585 19.255 19.550B 19.480 -.002 42 19.482 26 242 DEC22 19.555 19.660 19.255 19.570 19.494 +.008 55179 19.486 55631 108205 JAN23 19.645 19.645 19.385 19.475A 19.559 +.013 28 19.546 151 1112 MAR23 19.700 19.830 19.460A 19.750 19.678 +.009 2416 19.669 3441 24611 MAY23 19.815 19.860B 19.585A 19.870B 19.807 +.022 140 19.785 162 2882 JLY23 20.000 20.010B 19.800A 19.725A 19.958 +.022 35 19.936 76 1526 SEP23 20.090 20.095 20.075 20.090A 20.108 +.021 21 20.087 17 712 DEC23 20.360 20.395 20.360 20.400B 20.342 +.021 14 20.321 4 263 JAN24 ---- ---- ---- ---- 20.377 +.021 20.356 MAR24 ---- ---- ---- 20.580B 20.563 +.021 20.542 MAY24 ---- ---- ---- ---- 20.704 +.021 20.683 JLY24 ---- ---- ---- ---- 20.744 +.021 20.723 5 DEC24 ---- ---- ---- 21.240B 21.122 +.022 21.100 4 JLY25 ---- ---- ---- ---- 21.285 +.022 21.263 DEC25 ---- ---- ---- ---- 21.397 +.022 21.375 JLY26 ---- ---- ---- ---- 22.188 +.022 22.166 5 DEC26 ---- ---- ---- ---- 22.290 +.022 22.268 JLY27 ---- ---- ---- ---- 22.398 +.022 22.376 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57889 59548 139827 SIL Micro Silver Futures OCT22 ---- ---- ---- 19.595B 19.478 -.002 19.480 100 NOV22 19.560 19.570 19.430 19.545 19.480 -.002 25 19.482 19 229 DEC22 19.540 19.635 19.260 19.565 19.494 +.008 6402 19.486 7759 5159 JAN23 19.585 19.690 19.370 19.625B 19.559 +.013 22 19.546 134 254 MAR23 19.780 19.790B 19.500 19.590A 19.678 +.009 30 19.669 175 330 MAY23 ---- ---- ---- 19.925B 19.807 +.022 19.785 4 42 JLY23 ---- ---- ---- 20.060B 19.958 +.022 19.936 2 9 SEP23 ---- ---- ---- 20.135B 20.108 +.021 20.087 1 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6479 8094 6124 SIT SILVER TAS FUTURES DEC22 .000 .001B -.003 -.003 .000 UNCH 1761 .000 MAR23 .000 .000 .000 .000 .000 UNCH 304 .000 MAY23 ---- ---- ---- ---- .000 UNCH 8 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2073 SSP OCT 22 LONDON SPOT SILVER 31 ---- ---- ---- ---- 19.525 +.005 19.520 SSP NOV 22 LONDON SPOT SILVER 01 ---- ---- ---- ---- 19.525 +.005 19.520 02 ---- ---- ---- ---- 19.525 +.003 19.522 03 ---- ---- ---- ---- 19.525 +.003 19.522 04 ---- ---- ---- ---- 19.525 +.003 19.522 07 ---- ---- ---- ---- 19.525 +.003 19.522 08 ---- ---- ---- ---- 19.525 +.003 19.522 09 ---- ---- ---- ---- 19.525 +.003 19.522 10 ---- ---- ---- ---- 19.525 +.003 19.522 14 ---- ---- ---- ---- 19.525 +.003 19.522 TIO Iron Ore 62% Fe, CFR China (Platts) Futures OCT22 ---- ---- 92.66A 92.66A 92.81 -.75 93.56 630 NOV22 ---- 87.45B 81.16A 87.45B 81.42 -4.91 86.33 870 DEC22 ---- ---- ---- ---- 80.02 -5.23 85.25 740 JAN23 ---- ---- ---- ---- 79.47 -4.83 84.30 310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2550 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 53.35 UNCH 53.35 600 MAR23 ---- ---- ---- ---- 53.60 UNCH 53.60 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1665.6 -3.6 1669.2 FEB23 ---- ---- ---- ---- 1680.0 -3.4 1683.4 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.5195 -.0255 3.5450 MAR23 ---- ---- ---- ---- 3.5025 -.0220 3.5245 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 19.494 +.008 19.486 MAR23 ---- ---- ---- ---- 19.678 +.009 19.669 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 DEC22 Aluminum Option CALL 1625 ---- ---- ---- ---- 693.25 -47.50 740.75 1650 ---- ---- ---- ---- 668.25 -47.50 715.75 1675 ---- ---- ---- ---- 643.25 -47.50 690.75 1700 ---- ---- ---- ---- 618.25 -47.50 665.75 1725 ---- ---- ---- ---- 593.25 -47.50 640.75 1750 ---- ---- ---- ---- 568.50 -47.25 615.75 1775 ---- ---- ---- ---- 543.50 -47.50 591.00 1800 ---- ---- ---- ---- 518.75 -47.25 566.00 1825 ---- ---- ---- ---- 494.00 -47.25 541.25 1850 ---- ---- ---- ---- 469.50 -47.00 516.50 1875 ---- ---- ---- ---- 445.00 -47.00 492.00 1900 ---- ---- ---- ---- 420.75 -46.75 467.50 1925 ---- ---- ---- ---- 396.50 -46.50 443.00 1950 ---- ---- ---- ---- 372.50 -46.25 418.75 1975 ---- ---- ---- ---- 348.75 -46.00 394.75 2000 ---- ---- ---- ---- 325.25 -45.75 371.00 2025 ---- ---- ---- ---- 302.00 -45.25 347.25 2050 ---- ---- ---- ---- 279.25 -44.75 324.00 2075 ---- ---- ---- ---- 257.00 -44.00 301.00 2100 ---- ---- ---- ---- 235.25 -43.25 278.50 2125 ---- ---- ---- ---- 214.25 -42.25 256.50 2150 ---- ---- ---- ---- 194.00 -41.00 235.00 2175 ---- ---- 167.50A 167.50A 174.50 -39.75 214.25 2200 ---- ---- 149.50A 149.50A 156.25 -38.25 194.50 2225 ---- ---- 132.50A 132.50A 139.00 -36.50 175.50 2250 ---- ---- 117.00A 117.00A 123.00 -34.50 157.50 2275 ---- ---- 102.50A 102.50A 108.25 -32.50 140.75 2300 ---- ---- 89.50A 89.50A 95.00 -30.00 125.00 2325 ---- ---- 78.00A 78.00A 82.75 -27.75 110.50 2350 ---- ---- 67.75A 67.75A 72.00 -25.25 97.25 2375 ---- ---- 58.75A 58.75A 62.25 -23.25 85.50 2400 ---- ---- 50.50A 50.50A 53.75 -21.00 74.75 2425 ---- ---- 43.50A 43.50A 46.50 -18.75 65.25 2450 ---- ---- 37.50A 37.50A 40.00 -16.75 56.75 75 2475 ---- ---- 32.25A 32.25A 34.50 -15.00 49.50 2500 ---- ---- 27.75A 27.75A 29.75 -13.25 43.00 150 2525 ---- ---- 24.00A 24.00A 25.50 -11.75 37.25 2550 ---- ---- 20.75A 20.75A 22.00 -10.50 32.50 80 2575 ---- ---- 18.00A 18.00A 19.00 -9.25 28.25 2600 ---- ---- 15.75A 15.75A 16.50 -8.25 24.75 2625 ---- ---- 13.50A 13.50A 14.50 -7.00 21.50 2650 ---- ---- 12.00A 12.00A 12.50 -6.25 18.75 2675 ---- ---- 10.50A 10.50A 11.00 -5.50 16.50 2700 ---- ---- 9.25A 9.25A 9.50 -5.00 14.50 2725 ---- ---- 8.00A 8.00A 8.50 -4.25 12.75 2750 ---- ---- 7.25A 7.25A 7.50 -3.50 11.00 2775 ---- ---- 6.50A 6.50A 6.50 -3.25 9.75 2800 ---- ---- 6.50A 6.50A 5.75 -2.75 8.50 2825 ---- ---- 5.50A 5.50A 5.00 -2.50 7.50 2850 ---- ---- 5.00A 5.00A 4.50 -2.25 6.75 2875 ---- ---- 5.00A 5.00A 4.00 -2.00 6.00 2900 ---- ---- 4.50A 4.50A 3.50 -1.75 5.25 2925 ---- ---- 4.00A 4.00A 3.25 -1.50 4.75 2950 ---- ---- 4.00A 4.00A 2.75 -1.50 4.25 2975 ---- ---- 3.50A 3.50A 2.50 -1.25 3.75 3000 ---- ---- ---- ---- 2.25 -1.00 3.25 3025 ---- ---- ---- ---- 2.00 -1.00 3.00 3050 ---- ---- ---- ---- 2.00 -.75 2.75 3075 ---- ---- ---- ---- 1.75 -.75 2.50 3100 ---- ---- ---- ---- 1.50 -.75 2.25 3125 ---- ---- ---- ---- 1.50 -.50 2.00 3150 ---- ---- ---- ---- 1.25 -.50 1.75 3175 ---- ---- ---- ---- 1.25 -.50 1.75 3200 ---- ---- ---- ---- 1.00 -.50 1.50 3225 ---- ---- ---- ---- 1.00 -.25 1.25 3250 ---- ---- ---- ---- 1.00 -.25 1.25 3275 ---- ---- ---- ---- .75 -.50 1.25 3300 ---- ---- ---- ---- .75 -.25 1.00 3325 ---- ---- ---- ---- .75 -.25 1.00 3350 ---- ---- ---- ---- .75 -.25 1.00 3375 ---- ---- ---- ---- .75 UNCH .75 3400 ---- ---- ---- ---- .50 -.25 .75 3425 ---- ---- ---- ---- .50 -.25 .75 3450 ---- ---- ---- ---- .50 -.25 .75 3475 ---- ---- ---- ---- .50 UNCH .50 AX JAN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 675.75 -47.25 723.00 1675 ---- ---- ---- ---- 651.00 -47.00 698.00 1700 ---- ---- ---- ---- 626.50 -47.00 673.50 1725 ---- ---- ---- ---- 602.00 -46.75 648.75 1750 ---- ---- ---- ---- 577.75 -46.50 624.25 1775 ---- ---- ---- ---- 553.50 -46.50 600.00 1800 ---- ---- ---- ---- 529.50 -46.25 575.75 1825 ---- ---- ---- ---- 505.50 -46.00 551.50 1850 ---- ---- ---- ---- 481.75 -46.00 527.75 1875 ---- ---- ---- ---- 458.50 -45.50 504.00 1900 ---- ---- ---- ---- 435.25 -45.00 480.25 1925 ---- ---- ---- ---- 412.25 -44.75 457.00 1950 ---- ---- ---- ---- 389.75 -44.25 434.00 1975 ---- ---- ---- ---- 367.50 -43.75 411.25 2000 ---- ---- ---- ---- 345.75 -43.00 388.75 2025 ---- ---- ---- ---- 324.50 -42.50 367.00 2050 ---- ---- ---- ---- 303.50 -41.75 345.25 2075 ---- ---- ---- ---- 283.25 -41.00 324.25 2100 ---- ---- ---- ---- 263.75 -40.00 303.75 2125 ---- ---- ---- ---- 244.75 -39.25 284.00 2150 ---- ---- 222.00A 222.00A 226.75 -38.00 264.75 2175 ---- ---- 205.00A 205.00A 209.25 -37.00 246.25 2200 ---- ---- 188.50A 188.50A 192.75 -35.75 228.50 2225 ---- ---- 173.50A 173.50A 177.25 -34.00 211.25 2250 ---- ---- 158.50A 158.50A 162.50 -32.75 195.25 2275 ---- ---- 145.00A 145.00A 148.50 -31.25 179.75 2300 ---- ---- 132.50A 132.50A 135.50 -29.75 165.25 2325 ---- ---- 119.50A 119.50A 123.50 -28.00 151.50 2350 ---- ---- 108.50A 108.50A 112.25 -26.25 138.50 2375 ---- ---- 98.50A 98.50A 102.00 -24.50 126.50 2400 ---- ---- 89.25A 89.25A 92.50 -22.75 115.25 2425 ---- ---- 81.00A 81.00A 83.75 -21.25 105.00 2450 ---- ---- 73.25A 73.25A 76.00 -19.50 95.50 2475 ---- ---- 66.25A 66.25A 68.75 -18.00 86.75 2500 ---- ---- 60.00A 60.00A 62.25 -16.50 78.75 2525 ---- ---- 54.25A 54.25A 56.25 -15.25 71.50 2550 ---- ---- 49.00A 49.00A 50.75 -14.25 65.00 2575 ---- ---- 44.25A 44.25A 46.00 -13.25 59.25 2600 ---- ---- 40.25A 40.25A 41.75 -12.00 53.75 2625 ---- ---- 36.50A 36.50A 37.75 -11.25 49.00 2650 ---- ---- 33.00A 33.00A 34.25 -10.25 44.50 2675 ---- ---- 30.00A 30.00A 31.00 -9.50 40.50 2700 ---- ---- 27.25A 27.25A 28.25 -8.75 37.00 2725 ---- ---- 24.75A 24.75A 25.50 -8.25 33.75 2750 ---- ---- 22.75A 22.75A 23.25 -7.50 30.75 2775 ---- ---- 20.75A 20.75A 21.25 -7.00 28.25 2800 ---- ---- 19.00A 19.00A 19.25 -6.50 25.75 2825 ---- ---- 17.25A 17.25A 17.50 -6.00 23.50 2850 ---- ---- 16.00A 16.00A 16.00 -5.50 21.50 2875 ---- ---- 14.75A 14.75A 14.50 -5.25 19.75 2900 ---- ---- 13.50A 13.50A 13.25 -4.75 18.00 2925 ---- ---- 12.50A 12.50A 12.25 -4.25 16.50 2950 ---- ---- 11.50A 11.50A 11.00 -4.25 15.25 2975 ---- ---- 10.75A 10.75A 10.25 -3.75 14.00 3000 ---- ---- 10.00A 10.00A 9.25 -3.50 12.75 3025 ---- ---- 9.25A 9.25A 8.50 -3.25 11.75 3050 ---- ---- ---- ---- 7.75 -3.25 11.00 3075 ---- ---- ---- ---- 7.25 -2.75 10.00 3100 ---- ---- ---- ---- 6.50 -2.75 9.25 3125 ---- ---- ---- ---- 6.00 -2.50 8.50 3150 ---- ---- ---- ---- 5.50 -2.50 8.00 3175 ---- ---- ---- ---- 5.25 -2.00 7.25 3200 ---- ---- ---- ---- 4.75 -2.00 6.75 3225 ---- ---- ---- ---- 4.50 -1.75 6.25 3250 ---- ---- ---- ---- 4.00 -1.75 5.75 3275 ---- ---- ---- ---- 3.75 -1.75 5.50 3300 ---- ---- ---- ---- 3.50 -1.50 5.00 3325 ---- ---- ---- ---- 3.25 -1.50 4.75 3350 ---- ---- ---- ---- 3.00 -1.50 4.50 3375 ---- ---- ---- ---- 2.75 -1.25 4.00 3400 ---- ---- ---- ---- 2.75 -1.00 3.75 3425 ---- ---- ---- ---- 2.50 -1.00 3.50 3450 ---- ---- ---- ---- 2.25 -1.25 3.50 3475 ---- ---- ---- ---- 2.25 -1.00 3.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 305 AX DEC22 Aluminum Option PUT 1625 ---- ---- ---- ---- .25 UNCH .25 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .50 +.25 .25 1725 ---- ---- ---- ---- .50 UNCH .50 1750 ---- ---- ---- ---- .75 +.25 .50 1775 ---- ---- ---- ---- 1.00 +.25 .75 1800 ---- ---- ---- ---- 1.25 +.25 1.00 1825 ---- ---- ---- ---- 1.50 +.25 1.25 1850 ---- ---- ---- ---- 2.00 +.50 1.50 1875 ---- ---- ---- ---- 2.50 +.50 2.00 1900 ---- 2.75B ---- ---- 3.25 +.75 2.50 1925 ---- 3.50B ---- 3.50B 4.00 +1.00 3.00 1950 ---- 4.00B ---- 4.00B 5.00 +1.25 3.75 1975 ---- 5.50B ---- 5.50B 6.00 +1.25 4.75 2000 ---- 7.75B ---- 7.75B 7.50 +1.75 5.75 2025 ---- 9.75B ---- 9.75B 9.25 +2.00 7.25 2050 ---- 12.00B 8.75A 8.75A 11.50 +2.50 9.00 2075 ---- 14.75B 10.75A 10.75A 14.25 +3.25 11.00 2100 ---- 18.25B 13.00A 13.00A 17.25 +4.00 13.25 2125 ---- 22.50B 16.00A 16.00A 21.25 +5.00 16.25 2150 ---- 27.50B 19.25A 19.25A 26.00 +6.25 19.75 2175 ---- 33.50B 23.75A 33.50B 31.75 +7.75 24.00 2200 ---- 40.50B 28.75A 40.50B 38.25 +9.25 29.00 2225 ---- 48.75B 34.50A 48.75B 46.00 +11.00 35.00 2250 ---- 58.25B 41.50A 58.00B 55.00 +13.00 42.00 2275 ---- 69.00B 49.00A 69.00B 65.25 +15.25 50.00 2300 ---- 81.00B 58.50A 80.75B 76.75 +17.50 59.25 2325 ---- 94.25B ---- 94.25B 89.50 +19.50 70.00 2350 ---- 105.50B ---- 105.00B 103.50 +21.75 81.75 2375 ---- 121.50B ---- 121.00B 119.00 +24.25 94.75 2400 ---- ---- ---- ---- 135.25 +26.25 109.00 2425 ---- ---- ---- ---- 153.00 +28.75 124.25 2450 ---- ---- ---- ---- 171.50 +30.50 141.00 2475 ---- ---- ---- ---- 190.75 +32.25 158.50 2500 ---- ---- ---- ---- 211.00 +34.00 177.00 2525 ---- ---- ---- ---- 231.75 +35.50 196.25 2550 ---- ---- ---- ---- 253.25 +37.00 216.25 2575 ---- ---- ---- ---- 275.25 +38.25 237.00 2600 ---- ---- ---- ---- 297.75 +39.50 258.25 2625 ---- ---- ---- ---- 320.50 +40.25 280.25 2650 ---- ---- ---- ---- 343.50 +41.00 302.50 2675 ---- ---- ---- ---- 367.00 +42.00 325.00 2700 ---- ---- ---- ---- 390.50 +42.50 348.00 2725 ---- ---- ---- ---- 414.25 +43.00 371.25 2750 ---- ---- ---- ---- 438.25 +43.75 394.50 2775 ---- ---- ---- ---- 462.50 +44.25 418.25 2800 ---- ---- ---- ---- 486.75 +44.75 442.00 2825 ---- ---- ---- ---- 511.00 +45.00 466.00 2850 ---- ---- ---- ---- 535.25 +45.25 490.00 2875 ---- ---- ---- ---- 559.75 +45.50 514.25 2900 ---- ---- ---- ---- 584.50 +46.00 538.50 2925 ---- ---- ---- ---- 609.00 +46.00 563.00 2950 ---- ---- ---- ---- 633.75 +46.25 587.50 2975 ---- ---- ---- ---- 658.25 +46.25 612.00 3000 ---- ---- ---- ---- 683.00 +46.50 636.50 3025 ---- ---- ---- ---- 707.75 +46.50 661.25 3050 ---- ---- ---- ---- 732.75 +46.75 686.00 3075 ---- ---- ---- ---- 757.50 +46.75 710.75 3100 ---- ---- ---- ---- 782.25 +46.75 735.50 3125 ---- ---- ---- ---- 807.25 +47.00 760.25 3150 ---- ---- ---- ---- 832.25 +47.25 785.00 3175 ---- ---- ---- ---- 857.00 +47.00 810.00 3200 ---- ---- ---- ---- 882.00 +47.25 834.75 3225 ---- ---- ---- ---- 907.00 +47.25 859.75 3250 ---- ---- ---- ---- 931.75 +47.25 884.50 3275 ---- ---- ---- ---- 956.75 +47.25 909.50 3300 ---- ---- ---- ---- 981.75 +47.25 934.50 3325 ---- ---- ---- ---- 1006.75 +47.50 959.25 3350 ---- ---- ---- ---- 1031.75 +47.50 984.25 3375 ---- ---- ---- ---- 1056.75 +47.50 1009.25 3400 ---- ---- ---- ---- 1081.75 +47.50 1034.25 3425 ---- ---- ---- ---- 1106.75 +47.50 1059.25 3450 ---- ---- ---- ---- 1131.75 +47.50 1084.25 3475 ---- ---- ---- ---- 1156.75 +47.50 1109.25 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.75 UNCH 1.75 1675 ---- ---- ---- ---- 2.25 +.25 2.00 1700 ---- ---- ---- ---- 2.75 +.25 2.50 1725 ---- ---- ---- ---- 3.25 +.25 3.00 1750 ---- ---- ---- ---- 4.00 +.50 3.50 1775 ---- ---- ---- ---- 4.75 +.50 4.25 1800 ---- ---- ---- ---- 5.75 +.75 5.00 1825 ---- ---- ---- ---- 7.00 +1.25 5.75 1850 ---- 7.25B ---- ---- 8.25 +1.25 7.00 1875 ---- 10.00B ---- 10.00B 9.75 +1.75 8.00 1900 ---- 11.75B ---- 11.75B 11.50 +2.00 9.50 1925 ---- 14.00B 11.00A 11.00A 13.50 +2.25 11.25 1950 ---- 16.25B ---- 16.25B 16.00 +3.00 13.00 1975 ---- 19.00B ---- 19.00B 18.75 +3.50 15.25 2000 ---- 22.25B 17.50A 17.50A 21.75 +4.00 17.75 2025 ---- 26.00B ---- 26.00B 25.25 +4.50 20.75 2050 ---- 30.25B 24.00A 24.00A 29.50 +5.25 24.25 2075 ---- 35.00B 27.75A 27.75A 34.00 +6.00 28.00 2100 ---- 40.50B ---- 40.50B 39.25 +6.75 32.50 2125 ---- 46.75B 36.75A 36.75A 45.25 +7.75 37.50 2150 ---- 53.75B ---- 53.75B 52.00 +9.00 43.00 2175 ---- 61.75B 48.75A 48.75A 59.50 +10.00 49.50 2 2200 ---- 70.25B 56.00A 70.25B 68.00 +11.50 56.50 2225 ---- 79.75B 63.50A 79.75B 77.25 +13.00 64.25 2250 ---- 90.25B 71.50A 90.25B 87.25 +14.25 73.00 2 2275 ---- 101.50B 81.25A 81.25A 98.25 +15.75 82.50 2300 ---- 113.75B ---- 113.50B 110.25 +17.50 92.75 2325 ---- 126.75B ---- 126.75B 123.00 +19.00 104.00 2350 ---- 140.75B ---- 140.50B 136.75 +20.75 116.00 2375 ---- 155.75B ---- 155.50B 151.25 +22.50 128.75 2400 ---- ---- ---- ---- 166.75 +24.25 142.50 2425 ---- ---- ---- ---- 182.75 +25.75 157.00 2450 ---- ---- ---- ---- 199.75 +27.50 172.25 2475 ---- ---- ---- ---- 217.50 +29.00 188.50 2500 ---- ---- ---- ---- 235.75 +30.25 205.50 2525 ---- ---- ---- ---- 254.75 +31.75 223.00 2550 ---- ---- ---- ---- 274.25 +32.75 241.50 2575 ---- ---- ---- ---- 294.25 +34.00 260.25 2600 ---- ---- ---- ---- 314.75 +34.75 280.00 2625 ---- ---- ---- ---- 335.75 +35.75 300.00 2650 ---- ---- ---- ---- 357.25 +36.75 320.50 2675 ---- ---- ---- ---- 379.00 +37.75 341.25 2700 ---- ---- ---- ---- 401.00 +38.25 362.75 2725 ---- ---- ---- ---- 423.25 +39.00 384.25 2750 ---- ---- ---- ---- 445.75 +39.50 406.25 2775 ---- ---- ---- ---- 468.75 +40.25 428.50 2800 ---- ---- ---- ---- 491.75 +40.75 451.00 2825 ---- ---- ---- ---- 515.00 +41.25 473.75 2850 ---- ---- ---- ---- 538.25 +41.50 496.75 2875 ---- ---- ---- ---- 561.75 +42.00 519.75 2900 ---- ---- ---- ---- 585.50 +42.50 543.00 2925 ---- ---- ---- ---- 609.25 +42.75 566.50 2950 ---- ---- ---- ---- 633.25 +43.25 590.00 2975 ---- ---- ---- ---- 657.25 +43.50 613.75 3000 ---- ---- ---- ---- 681.25 +43.75 637.50 3025 ---- ---- ---- ---- 705.50 +44.00 661.50 3050 ---- ---- ---- ---- 729.75 +44.25 685.50 3075 ---- ---- ---- ---- 754.00 +44.50 709.50 3100 ---- ---- ---- ---- 778.50 +44.75 733.75 3125 ---- ---- ---- ---- 803.00 +45.00 758.00 3150 ---- ---- ---- ---- 827.50 +45.00 782.50 3175 ---- ---- ---- ---- 852.00 +45.25 806.75 3200 ---- ---- ---- ---- 876.75 +45.50 831.25 3225 ---- ---- ---- ---- 901.25 +45.50 855.75 3250 ---- ---- ---- ---- 926.00 +45.75 880.25 3275 ---- ---- ---- ---- 950.75 +46.00 904.75 3300 ---- ---- ---- ---- 975.50 +46.00 929.50 3325 ---- ---- ---- ---- 1000.25 +46.00 954.25 3350 ---- ---- ---- ---- 1025.00 +46.00 979.00 3375 ---- ---- ---- ---- 1050.00 +46.50 1003.50 3400 ---- ---- ---- ---- 1074.75 +46.25 1028.50 3425 ---- ---- ---- ---- 1099.75 +46.50 1053.25 3450 ---- ---- ---- ---- 1124.75 +46.75 1078.00 3475 ---- ---- ---- ---- 1149.50 +46.75 1102.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 G1M NOV22 Gold Weekly Monday Option - Week 1 CALL 1435 ---- 238.90B 224.60A 238.80B 230.60 -3.60 234.20 1440 ---- 233.90B 219.60A 233.80B 225.60 -3.60 229.20 1445 ---- 228.90B 214.60A 228.80B 220.60 -3.60 224.20 1450 ---- 223.90B 208.90A 223.80B 215.60 -3.60 219.20 1455 ---- 218.90B 204.60A 218.80B 210.60 -3.60 214.20 1460 ---- 213.90B 199.60A 213.80B 205.60 -3.60 209.20 1465 ---- 208.90B 194.60A 208.80B 200.60 -3.60 204.20 1470 ---- 203.90B 189.60A 203.80B 195.60 -3.60 199.20 1475 ---- 198.90B 184.60A 198.80B 190.60 -3.60 194.20 1480 ---- 193.90B 179.60A 193.80B 185.60 -3.60 189.20 1485 ---- 188.90B 174.60A 188.80B 180.60 -3.60 184.20 1490 ---- 183.90B 169.60A 183.80B 175.60 -3.60 179.20 1495 ---- 178.90B 164.60A 178.80B 170.60 -3.60 174.20 1500 ---- 173.90B 159.00A 173.80B 165.60 -3.60 169.20 1 1505 ---- 167.90B 154.60A 167.90B 160.60 -3.60 164.20 1510 ---- 162.70B 149.70A 162.60B 155.60 -3.60 159.20 1515 ---- 158.90B 145.60A 158.80B 150.60 -3.70 154.30 1520 ---- 152.90B 139.70A 152.80B 145.70 -3.60 149.30 1525 ---- 149.00B 135.80A 148.90B 140.70 -3.60 144.30 1530 ---- 144.10B 130.80A 144.00B 135.70 -3.70 139.40 1535 ---- 139.10B 124.70A 139.00B 130.80 -3.60 134.40 1 1540 ---- 134.20B 119.90A 134.10B 125.80 -3.70 129.50 1545 ---- 129.20B 115.80A 129.10B 120.90 -3.60 124.50 1550 ---- 124.30B 109.40A 124.20B 115.90 -3.70 119.60 1555 ---- 118.10B 105.10A 118.10B 111.00 -3.70 114.70 1560 ---- 114.40B 101.10A 114.30B 106.10 -3.70 109.80 1565 ---- 109.50B 95.40A 109.40B 101.20 -3.70 104.90 1570 ---- 104.60B 91.60A 104.50B 96.30 -3.80 100.10 1575 ---- 99.80B 85.20A 99.80B 91.40 -3.90 95.30 1580 ---- 94.90B 80.40A 94.80B 86.60 -3.90 90.50 1585 ---- 90.10B 75.80A 90.00B 81.80 -4.00 85.80 1590 ---- 85.30B 71.10A 85.20B 77.10 -3.90 81.00 1595 ---- 80.60B 66.60A 80.60B 72.40 -4.00 76.40 1600 ---- 75.90B 62.10A 62.10A 67.80 -4.00 71.80 1605 ---- 70.00B 57.70A 70.00B 63.20 -4.10 67.30 1610 ---- 66.70B 53.40A 53.40A 58.80 -4.00 62.80 1615 ---- 62.20B 49.20A 49.20A 54.40 -4.00 58.40 1620 ---- 57.80B 45.20A 45.20A 50.10 -4.00 54.10 1625 ---- 52.60B 41.30A 41.30A 46.00 -4.00 50.00 1630 ---- 49.40B 37.50A 37.50A 42.00 -3.90 45.90 1635 ---- 45.30B 34.00A 34.00A 38.20 -3.80 42.00 1640 ---- 41.40B 30.60A 30.60A 34.60 -3.70 38.30 1645 ---- 37.60B 27.40A 27.40A 31.10 -3.60 34.70 1650 ---- 34.00B 24.50A 24.50A 27.80 -3.50 31.30 5 1655 ---- 30.60B 21.70A 21.70A 24.80 -3.40 28.20 1660 ---- 27.60B 19.20A 19.20A 21.90 -3.30 25.20 7 1665 ---- 24.60B 16.80A 16.80A 19.30 -3.10 22.40 1670 ---- 21.80B 14.80A 14.80A 16.90 -3.00 19.90 31 1675 13.10 19.20B 12.80A 15.50B 14.70 -2.90 12 17.60 300 1680 ---- 17.00B 11.10A 11.10A 12.80 -2.70 15.50 1685 ---- 14.80B 9.60A 9.60A 11.00 -2.50 13.50 2 1690 ---- 12.90B 8.30A 8.30A 9.50 -2.30 11.80 1695 ---- 11.10B 7.10A 7.10A 8.10 -2.20 10.30 1700 ---- 9.60B 6.10A 6.10A 7.00 -1.90 8.90 10 58 1705 ---- 8.20B 5.20A 5.20A 5.90 -1.80 7.70 8 8 1710 ---- 7.00B 4.40A 4.40A 5.00 -1.60 6.60 1715 ---- 6.00B 3.80A 3.80A 4.30 -1.40 5.70 1 1720 ---- 5.10B 3.20A 3.20A 3.60 -1.30 4.90 1725 ---- 4.30B 2.80A 2.80A 3.10 -1.10 4.20 1730 ---- 3.70B 2.40A 2.40A 2.60 -1.00 3.60 44 1735 ---- ---- 2.00A 2.00A 2.20 -.90 3.10 1740 ---- ---- 1.70A 1.70A 1.80 -.80 2.60 1745 ---- ---- 1.40A 1.40A 1.50 -.70 2.20 1750 ---- ---- 1.20A 1.20A 1.30 -.60 1.90 1755 ---- ---- 1.00A 1.00A 1.10 -.50 1.60 1760 ---- ---- .90A .90A .90 -.50 1.40 1765 ---- ---- .70A .70A .70 -.50 1.20 1770 ---- ---- .60A .60A .60 -.40 1.00 1775 ---- ---- .50A .50A .50 -.40 .90 21 1780 ---- ---- .50A .50A .40 -.30 .70 1 6 1785 ---- ---- .40A .40A .40 -.20 .60 5 1790 ---- ---- .40A .40A .30 -.20 .50 1795 ---- ---- .30A .30A .20 -.30 .50 23 1800 ---- ---- .30A .30A .20 -.20 .40 7 1805 ---- ---- ---- ---- .20 -.10 .30 1810 ---- ---- ---- ---- .10 -.20 .30 1 1815 ---- ---- ---- ---- .10 -.20 .30 1820 ---- ---- ---- ---- .10 -.10 .20 1825 ---- ---- ---- ---- .10 -.10 .20 1830 ---- ---- ---- ---- .10 -.10 .20 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 4 1855 ---- ---- ---- ---- .10 UNCH .10 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 1 1875 ---- ---- ---- ---- .10 UNCH .10 1880 ---- ---- ---- ---- .10 UNCH .10 1885 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 19 526 G1M NOV22 Gold Weekly Monday Option - Week 1 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 1 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 4 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 -.10 .20 1525 ---- ---- ---- ---- .20 UNCH .20 2 1530 ---- ---- ---- ---- .20 UNCH .20 1535 ---- ---- ---- ---- .20 -.10 .30 1540 ---- ---- ---- ---- .30 -.10 .40 1545 ---- ---- ---- ---- .30 -.10 .40 1550 ---- ---- ---- ---- .40 -.10 .50 1 1555 ---- ---- .50A .50A .50 -.10 .60 1560 ---- ---- .60A .60A .60 -.10 .70 1565 ---- ---- .70A .70A .70 -.10 .80 1570 ---- ---- .80A .80A .80 -.20 1.00 2 1575 ---- ---- 1.00A 1.00A .90 -.30 1.20 1580 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 1585 ---- 1.70B 1.30A 1.30A 1.30 -.30 1.60 2 1590 ---- 2.10B 1.60A 1.60A 1.60 -.30 1.90 4 1595 ---- 2.50B 1.80A 1.80A 1.90 -.40 2.30 1600 ---- 3.10B 2.10A 2.10A 2.20 -.50 2.70 41 1605 ---- 3.60B 2.50A 2.50A 2.70 -.40 3.10 1610 ---- 4.30B 2.90A 2.90A 3.20 -.40 3.60 5 1615 ---- 5.20B 3.40A 3.40A 3.80 -.50 4.30 2 1620 5.00 6.10B 4.00A 4.20A 4.60 -.40 1 5.00 9 1625 ---- 7.20B 4.70A 4.70A 5.50 -.30 5.80 6 1630 ---- 8.40B 5.50A 5.50A 6.50 -.30 6.80 12 12 1635 ---- 9.80B 6.40A 6.40A 7.70 -.10 7.80 1640 ---- 11.50B 7.50A 7.50A 9.00 -.10 9.10 1645 ---- 13.20B 8.70A 8.70A 10.50 UNCH 10.50 1650 14.00 15.40B 10.10A 15.40B 12.30 +.10 2 12.20 2 4 1655 ---- 17.50B 11.70A 11.70A 14.20 +.20 14.00 250 1660 ---- 20.10B 13.40A 13.40A 16.30 +.30 16.00 1 1665 ---- 22.70B 15.50A 15.50A 18.70 +.50 18.20 1670 ---- 25.60B 17.70A 17.70A 21.30 +.60 20.70 1675 ---- 28.70B 20.40A 20.40A 24.10 +.70 23.40 1680 ---- 31.90B 22.90A 22.90A 27.20 +1.00 26.20 1685 ---- 35.40B 25.80A 25.80A 30.40 +1.10 29.30 1690 ---- 39.10B 29.00A 29.00A 33.90 +1.30 32.60 1695 ---- 42.90B 32.40A 32.40A 37.50 +1.50 36.00 1700 ---- 46.90B 35.80A 35.80A 41.30 +1.60 39.70 1705 ---- 51.10B 39.50A 39.50A 45.30 +1.80 43.50 1710 ---- 55.30B 43.20A 43.20A 49.40 +2.00 47.40 1715 ---- 59.70B 47.20A 47.20A 53.60 +2.10 51.50 1720 ---- 64.20B 51.30A 51.30A 58.00 +2.40 55.60 1725 ---- 68.70B 55.50A 55.50A 62.40 +2.50 59.90 1730 ---- 73.30B 59.80A 59.80A 66.90 +2.60 64.30 1735 ---- 77.90B 64.20A 64.20A 71.50 +2.70 68.80 1740 ---- 82.70B 68.70A 68.70A 76.10 +2.80 73.30 1745 ---- 87.40B 73.40A 73.40A 80.90 +2.90 78.00 1750 ---- 92.20B 77.90A 77.90A 85.60 +3.00 82.60 1755 ---- 96.40B 82.70A 82.70A 90.40 +3.10 87.30 1760 ---- 101.30B 87.40A 87.40A 95.20 +3.10 92.10 1765 ---- 106.20B 92.20A 92.20A 100.10 +3.20 96.90 1770 ---- 111.10B 97.00A 97.00A 104.90 +3.20 101.70 1775 ---- 116.10B 101.80A 101.80A 109.80 +3.20 106.60 1780 ---- 120.90B 106.70A 106.70A 114.70 +3.30 111.40 1785 ---- 125.80B 111.60A 111.60A 119.70 +3.40 116.30 1790 ---- 130.80B 116.50A 116.50A 124.60 +3.40 121.20 1795 ---- 135.70B 121.40A 121.40A 129.60 +3.40 126.20 1800 ---- 141.30B 127.60A 127.60A 134.50 +3.40 131.10 1805 ---- 144.50B 131.30A 131.30A 139.50 +3.50 136.00 1810 ---- 150.70B 137.50A 137.50A 144.50 +3.50 141.00 1815 ---- 155.60B 141.20A 141.20A 149.40 +3.40 146.00 1820 ---- 159.70B 146.20A 146.20A 154.40 +3.50 150.90 1825 ---- 165.50B 152.40A 152.40A 159.40 +3.50 155.90 1830 ---- 169.60B 156.10A 156.10A 164.40 +3.50 160.90 1835 ---- 175.50B 162.30A 162.30A 169.40 +3.60 165.80 1840 ---- 179.60B 166.20A 166.20A 174.40 +3.60 170.80 1845 ---- 185.50B 171.20A 171.20A 179.40 +3.60 175.80 1850 ---- 191.20B 176.20A 176.20A 184.40 +3.60 180.80 1855 ---- 195.40B 182.40A 182.40A 189.40 +3.60 185.80 1860 ---- 199.50B 186.20A 186.20A 194.40 +3.60 190.80 1865 ---- 205.40B 192.40A 192.40A 199.40 +3.60 195.80 1870 ---- 210.40B 196.20A 196.20A 204.40 +3.60 200.80 1875 ---- 215.40B 201.20A 201.20A 209.40 +3.60 205.80 1880 ---- 220.40B 206.10A 206.10A 214.40 +3.60 210.80 1885 ---- 225.40B 211.10A 211.10A 219.40 +3.60 215.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 14 346 G1W NOV22 Gold Weekly Wednesday Option - Week 1 CALL 1435 ---- 238.90B 224.60A 238.80B 230.60 -3.60 234.20 1440 ---- 233.90B 219.60A 233.80B 225.60 -3.60 229.20 1445 ---- 228.90B 214.60A 228.80B 220.60 -3.60 224.20 1450 ---- 223.90B 209.60A 223.80B 215.60 -3.60 219.20 1455 ---- 218.90B 204.60A 218.80B 210.60 -3.60 214.20 1460 ---- 213.90B 199.60A 213.80B 205.60 -3.60 209.20 1465 ---- 208.90B 194.60A 208.80B 200.60 -3.60 204.20 1470 ---- 203.90B 189.60A 203.80B 195.60 -3.60 199.20 1475 ---- 198.90B 184.60A 198.80B 190.60 -3.60 194.20 1480 ---- 193.90B 179.60A 193.80B 185.60 -3.60 189.20 1485 ---- 188.90B 174.60A 188.80B 180.60 -3.60 184.20 1490 ---- 183.90B 169.60A 183.80B 175.60 -3.60 179.20 1495 ---- 178.90B 164.60A 178.80B 170.60 -3.60 174.20 1500 ---- 173.90B 158.80A 173.80B 165.70 -3.50 169.20 1 1505 ---- 168.90B 154.60A 168.80B 160.70 -3.50 164.20 1510 ---- 163.90B 149.60A 163.80B 155.70 -3.50 159.20 1515 ---- 158.90B 144.60A 158.80B 150.70 -3.50 154.20 1520 ---- 153.90B 139.60A 153.80B 145.70 -3.50 149.20 1525 ---- 148.90B 134.60A 148.80B 140.70 -3.50 144.20 1530 ---- 143.90B 129.60A 143.80B 135.70 -3.60 139.30 1535 ---- 138.90B 124.60A 138.80B 130.70 -3.60 134.30 1540 ---- 133.90B 119.60A 133.80B 125.70 -3.60 129.30 1545 ---- 128.90B 114.60A 128.80B 120.70 -3.60 124.30 1550 ---- 123.90B 108.90A 123.80B 115.70 -3.60 119.30 1 1555 ---- 118.90B 104.60A 118.80B 110.70 -3.60 114.30 1560 ---- 114.00B 99.50A 113.90B 105.70 -3.60 109.30 1565 ---- 109.00B 94.60A 108.90B 100.70 -3.60 104.30 1570 ---- 104.10B 89.70A 104.00B 95.70 -3.70 99.40 1575 ---- 99.10B 84.70A 99.00B 90.70 -3.70 94.40 1 1580 ---- 94.20B 79.80A 94.20B 85.70 -3.80 89.50 1585 ---- 89.20B 74.90A 89.10B 80.80 -3.80 84.60 1590 ---- 84.30B 70.00A 84.20B 75.80 -3.90 79.70 1595 ---- 79.10B 65.20A 79.10B 70.90 -3.90 74.80 1600 ---- 74.50B 59.80A 74.40B 66.10 -3.90 70.00 1605 ---- 69.60B 55.10A 69.50B 61.20 -4.00 65.20 1610 ---- 64.70B 50.40A 64.60B 56.40 -4.00 60.40 1615 ---- 59.90B 45.80A 59.80B 51.70 -4.00 55.70 1620 ---- 55.20B 41.40A 55.10B 47.00 -4.10 51.10 1625 ---- 50.60B 37.10A 37.10A 42.50 -4.10 46.60 1 1630 ---- 46.10B 32.90A 46.10B 38.00 -4.10 42.10 2 1635 ---- 41.60B 29.00A 29.00A 33.80 -4.10 37.90 4 1640 ---- 37.30B 25.20A 25.20A 29.70 -4.00 33.70 1645 ---- 33.10B 21.70A 21.70A 25.80 -4.00 29.80 3 1650 ---- 29.10B 18.50A 18.50A 22.20 -3.90 26.10 7 1655 21.70 25.40B 15.60A 15.60A 18.80 -3.90 2 22.70 2 4 1660 13.50 22.00B 13.00A 16.20 15.80 -3.70 8 19.50 1 18 1665 13.40 18.90B 10.80A 11.00A 13.10 -3.50 2 16.60 4 8 1670 13.50 16.00B 8.90A 12.60B 10.70 -3.30 3 14.00 303 1675 8.70 13.50B 7.20A 7.20A 8.70 -3.00 14 11.70 255 259 1680 7.30 11.20B 5.80A 7.50B 7.00 -2.80 40 9.80 96 67 1685 6.20 9.20B 4.60A 6.60B 5.60 -2.50 14 8.10 4 5 1690 ---- 7.50B 3.60A 3.60A 4.40 -2.20 6.60 2 6 1695 ---- 6.10B 2.90A 2.90A 3.50 -1.90 5.40 6 1700 2.70 4.90B 2.10 2.80B 2.70 -1.70 4 4.40 2 13 1705 ---- 3.80B 1.80A 3.80B 2.10 -1.40 3.50 2 1710 ---- 3.00B 1.40A 1.40A 1.60 -1.30 2 2.90 3 11 1715 1.20 2.40B 1.10A 1.50B 1.20 -1.10 2 2.30 6 1720 1.00 1.00 .60 .80B .90 -1.00 6 1.90 1 4 1725 ---- ---- .60A .60A .70 -.80 1 1.50 1 13 1730 ---- ---- .50A .50A .50 -.70 2 1.20 3 3 1735 ---- ---- .40A .40A .40 -.60 1.00 1 11 1740 .20 .20 .20 .20 .30 -.50 100 .80 3 17 1745 .20 .20 .20 .20 .20 -.40 10 .60 1 5 1750 ---- ---- .20A .20A .10 -.40 .50 14 80 1755 ---- ---- .20A .20A .10 -.30 .40 10 21 1760 ---- ---- .20A .20A .10 -.20 .30 46 46 1765 ---- ---- ---- ---- .10 -.10 .20 164 164 1770 ---- ---- .10A .10A .10 -.10 .20 10 27 1775 ---- ---- ---- ---- .10 -.10 .20 1 1780 ---- ---- ---- ---- .10 UNCH .10 1 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 76 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- ---- ---- ---- .10 UNCH .10 13 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 1815 ---- ---- ---- ---- .10 UNCH .10 5 1820 ---- ---- ---- ---- .10 UNCH .10 200 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 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 210 623 1496 G1W NOV22 Gold Weekly Wednesday Option - Week 1 PUT 1435 ---- ---- ---- ---- .10 UNCH .10 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 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 14 17 1525 ---- ---- ---- ---- .10 UNCH .10 1 1530 ---- ---- ---- ---- .10 UNCH .10 2 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 40 1545 ---- ---- ---- ---- .10 UNCH .10 1550 ---- ---- ---- ---- .10 UNCH 14 .10 17 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 20 1565 ---- ---- ---- ---- .10 -.10 1 .20 6 1570 ---- ---- ---- ---- .10 -.10 .20 18 15 1575 .20 .20 .20 .20 .10 -.20 4 .30 116 118 1580 .20 .20 .20 .20 .20 -.10 100 .30 101 144 1585 ---- ---- .30A .30A .20 -.20 .40 6 75 1590 ---- ---- .40A .40A .30 -.20 .50 9 12 1595 ---- ---- .40A .40A .40 -.20 .60 1 1600 ---- ---- .60A .60A .50 -.30 15 .80 4 17 1605 ---- 1.10B .70A .70A .70 -.30 1.00 6 1610 ---- 1.40B .90A .90A .90 -.30 1.20 73 1615 1.30 1.80B 1.10A 1.50B 1.10 -.40 2 1.50 1 1 1620 ---- 2.40B 1.40A 1.40A 1.50 -.40 1.90 5 30 1625 ---- 3.00B 1.70A 1.70A 1.90 -.50 1 2.40 1 70 1630 ---- 3.90B 2.20A 2.20A 2.50 -.50 3.00 2 21 1635 ---- 4.90B 2.70A 2.70A 3.20 -.50 3.70 5 1640 ---- 6.10B 3.50A 3.50A 4.10 -.50 4.60 1645 ---- 7.70B 4.30A 4.30A 5.20 -.40 5.60 5 1650 6.90 9.50B 5.30A 9.50B 6.60 -.30 14 6.90 34 1655 11.00 11.70B 6.60A 7.60 8.20 -.30 110 8.50 1 478 1660 9.50 14.10B 8.10A 12.20B 10.20 -.10 6 10.30 1 5 1665 13.80 16.70B 9.90A 14.70B 12.50 +.10 4 12.40 3 1670 ---- 19.80B 11.90A 11.90A 15.10 +.30 14.80 1 6 1675 ---- 23.10B 14.40A 14.40A 18.10 +.60 17.50 1 1680 ---- 26.70B 17.10A 17.10A 21.40 +.80 20.60 1 1685 ---- 30.60B 20.10A 20.10A 24.90 +1.10 23.80 1690 ---- 34.60B 23.50A 23.50A 28.80 +1.40 27.40 1 1695 ---- 38.90B 27.20A 27.20A 32.80 +1.60 31.20 1700 ---- 43.30B 30.90A 30.90A 37.10 +1.90 35.20 6 1705 ---- 47.80B 34.90A 34.90A 41.50 +2.20 39.30 1710 ---- 52.40B 39.10A 39.10A 46.00 +2.40 43.60 1 1715 ---- 57.10B 43.40A 43.40A 50.60 +2.50 48.10 1720 ---- 61.90B 47.90A 47.90A 55.30 +2.70 52.60 1725 ---- 66.20B 52.50A 52.50A 60.10 +2.80 57.30 1730 ---- 71.00B 57.20A 57.20A 64.90 +2.90 62.00 1 1735 ---- 75.90B 62.10A 62.10A 69.70 +3.00 66.70 1740 ---- 80.80B 66.70A 66.70A 74.60 +3.10 71.50 1 1745 ---- 85.70B 71.60A 71.60A 79.60 +3.20 76.40 1750 ---- 91.30B 76.40A 76.40A 84.50 +3.30 81.20 1755 ---- 95.60B 81.30A 81.30A 89.50 +3.40 86.10 1760 ---- 100.60B 86.20A 86.20A 94.50 +3.40 91.10 1765 ---- 105.60B 91.20A 91.20A 99.50 +3.50 96.00 1770 ---- 110.40B 96.10A 96.10A 104.50 +3.60 100.90 1775 ---- 115.40B 101.10A 101.10A 109.50 +3.60 105.90 1780 ---- 120.40B 106.20A 106.20A 114.50 +3.60 110.90 1785 ---- 125.40B 111.20A 111.20A 119.50 +3.60 115.90 1790 ---- 130.40B 116.10A 116.10A 124.50 +3.60 120.90 1795 ---- 135.40B 121.10A 121.10A 129.50 +3.60 125.90 1800 ---- 141.20B 126.10A 126.10A 134.50 +3.60 130.90 1805 ---- 145.40B 131.10A 131.10A 139.50 +3.60 135.90 1810 ---- 150.40B 136.10A 136.10A 144.50 +3.60 140.90 1815 ---- 155.40B 141.10A 141.10A 149.50 +3.70 145.80 1820 ---- 160.40B 146.10A 146.10A 154.50 +3.70 150.80 1825 ---- 165.40B 151.10A 151.10A 159.50 +3.70 155.80 1830 ---- 170.40B 156.10A 156.10A 164.50 +3.70 160.80 1835 ---- 175.40B 161.10A 161.10A 169.40 +3.60 165.80 1840 ---- 180.40B 166.10A 166.10A 174.40 +3.60 170.80 1845 ---- 185.40B 171.10A 171.10A 179.40 +3.60 175.80 1850 ---- 190.40B 176.10A 176.10A 184.40 +3.60 180.80 1855 ---- 195.40B 181.10A 181.10A 189.40 +3.60 185.80 1860 ---- 200.40B 186.10A 186.10A 194.40 +3.60 190.80 1865 ---- 205.40B 191.10A 191.10A 199.40 +3.60 195.80 1870 ---- 210.40B 196.10A 196.10A 204.40 +3.60 200.80 1875 ---- 215.40B 201.10A 201.10A 209.40 +3.60 205.80 1880 ---- 220.40B 206.10A 206.10A 214.40 +3.60 210.80 1885 ---- 225.40B 211.10A 211.10A 219.40 +3.60 215.80 1890 ---- 230.40B 216.10A 216.10A 224.40 +3.60 220.80 1895 ---- 235.40B 221.10A 221.10A 229.40 +3.60 225.80 1900 ---- 240.40B 226.10A 226.10A 234.40 +3.60 230.80 1905 ---- 245.40B 231.10A 231.10A 239.40 +3.60 235.80 1910 ---- 250.40B 236.10A 236.10A 244.40 +3.60 240.80 1915 ---- 255.40B 241.10A 241.10A 249.40 +3.60 245.80 1920 ---- 260.40B 246.10A 246.10A 254.40 +3.60 250.80 1925 ---- 265.40B 251.10A 251.10A 259.40 +3.60 255.80 1930 ---- 270.40B 256.10A 256.10A 264.40 +3.60 260.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 271 280 1272 G2M NOV22 Gold Weekly Monday Option - Week 2 CALL 1435 ---- 238.80B 224.70A 238.70B 230.60 -3.60 234.20 1440 ---- 233.90B 219.70A 233.80B 225.60 -3.60 229.20 1445 ---- 228.90B 214.70A 228.80B 220.60 -3.60 224.20 1450 ---- 223.90B 209.00A 223.80B 215.60 -3.60 219.20 1455 ---- 218.90B 204.70A 218.80B 210.60 -3.70 214.30 1460 ---- 213.90B 199.70A 213.80B 205.60 -3.70 209.30 1465 ---- 208.90B 194.70A 208.80B 200.60 -3.70 204.30 1470 ---- 203.90B 189.80A 203.80B 195.60 -3.70 199.30 1475 ---- 197.70B 184.70A 197.70B 190.70 -3.70 194.40 1480 ---- 194.00B 179.70A 193.90B 185.70 -3.70 189.40 1485 ---- 189.10B 174.80A 189.00B 180.70 -3.70 184.40 1490 ---- 184.10B 169.80A 184.10B 175.70 -3.80 179.50 1495 ---- 178.00B 164.80A 177.90B 170.80 -3.70 174.50 1500 ---- 174.20B 159.30A 174.10B 165.80 -3.80 169.60 1505 ---- 169.20B 154.90A 169.10B 160.90 -3.70 164.60 1510 ---- 163.30B 150.00A 163.30B 155.90 -3.80 159.70 1515 ---- 159.30B 145.10A 159.20B 151.00 -3.80 154.80 1520 ---- 154.40B 140.20A 154.30B 146.10 -3.80 149.90 1525 ---- 149.50B 135.30A 149.40B 141.20 -3.80 145.00 1530 ---- 144.60B 130.40A 144.50B 136.30 -3.80 140.10 1535 ---- 139.70B 125.60A 139.60B 131.40 -3.80 135.20 1540 ---- 134.80B 120.80A 134.70B 126.50 -3.90 130.40 1545 ---- 129.90B 115.40A 129.80B 121.70 -3.80 125.50 1550 ---- 125.10B 110.60A 125.00B 116.80 -3.90 120.70 1555 ---- 120.20B 105.90A 120.10B 112.00 -4.00 116.00 1560 ---- 115.40B 101.20A 115.30B 107.20 -4.00 111.20 1565 ---- 110.70B 96.50A 110.60B 102.50 -4.00 106.50 1570 ---- 105.90B 91.90A 105.80B 97.80 -4.10 101.90 1575 ---- 101.20B 87.30A 87.30A 93.10 -4.10 97.20 1580 ---- 95.40B 82.80A 82.80A 88.50 -4.10 92.60 1585 ---- 90.70B 78.40A 78.40A 83.90 -4.20 88.10 1590 ---- 87.40B 74.00A 74.00A 79.40 -4.20 83.60 1595 ---- 82.90B 69.70A 69.70A 75.00 -4.20 79.20 1600 ---- 78.50B 65.50A 65.50A 70.60 -4.20 74.80 1605 ---- 74.00B 61.40A 61.40A 66.30 -4.20 70.50 1610 ---- 69.70B 57.40A 57.40A 62.20 -4.10 66.30 1615 ---- 65.60B 53.50A 53.50A 58.10 -4.10 62.20 1620 ---- 61.40B 49.70A 49.70A 54.20 -4.00 58.20 1625 ---- 57.30B 46.10A 46.10A 50.40 -4.00 54.40 1630 ---- 53.40B 42.60A 42.60A 46.70 -3.90 50.60 1635 ---- 49.70B 39.30A 39.30A 43.20 -3.80 47.00 1640 ---- 46.00B 36.10A 36.10A 39.80 -3.70 1 43.50 1 1645 ---- 42.50B 33.10A 33.10A 36.60 -3.60 40.20 1650 ---- 39.20B 30.20A 30.20A 33.50 -3.50 37.00 1655 ---- 36.10B 27.50A 27.50A 30.60 -3.40 1 34.00 1 1660 ---- 33.00B 25.00A 25.00A 27.90 -3.20 31.10 1 1 1665 25.10 30.10B 22.70A 23.20A 25.30 -3.10 1 28.40 1 1 1670 ---- 27.50B 20.50A 20.50A 22.90 -3.00 25.90 8 8 1675 ---- 25.00B 18.50A 18.50A 20.60 -2.90 23.50 1680 ---- 22.60B 16.70A 16.70A 18.60 -2.70 21.30 7 1685 ---- 20.40B 15.00A 15.00A 16.70 -2.50 19.20 1690 ---- 18.40B 13.40A 13.40A 14.90 -2.50 17.40 1695 ---- 16.50B 12.00A 12.00A 13.30 -2.30 15.60 1700 ---- 14.80B 10.70A 10.70A 11.90 -2.10 14.00 1 1 1705 ---- 13.30B 9.60A 9.60A 10.50 -2.10 12.60 1710 ---- 11.90B 8.50A 8.50A 9.40 -1.90 11.30 1715 ---- 10.60B 7.60A 7.60A 8.30 -1.80 10.10 4 4 1720 ---- 9.40B 6.80A 6.80A 7.30 -1.70 9.00 1725 ---- 8.30B 6.00A 6.00A 6.50 -1.50 8.00 2 1730 ---- 7.40B 5.30A 5.30A 5.70 -1.40 7.10 1 1735 ---- 6.50B 4.70A 4.70A 5.10 -1.30 6.40 1740 ---- 5.80B 4.20A 4.20A 4.50 -1.20 5.70 1745 ---- 5.10B 3.70A 3.70A 4.00 -1.00 5.00 1750 ---- ---- 3.30A 3.30A 3.50 -1.00 4.50 1755 ---- ---- 2.90A 2.90A 3.10 -.90 4.00 1760 ---- ---- 2.60A 2.60A 2.70 -.90 3.60 1765 ---- ---- 2.30A 2.30A 2.40 -.80 1 3.20 3 3 1770 ---- ---- 2.00A 2.00A 2.10 -.70 2.80 1775 ---- ---- 1.80A 1.80A 1.90 -.60 2.50 1780 ---- ---- 1.60A 1.60A 1.70 -.50 2.20 4 1785 ---- ---- 1.50A 1.50A 1.50 -.50 2.00 1790 ---- ---- 1.30A 1.30A 1.30 -.50 1.80 1795 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 1800 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 1805 ---- ---- .90A .90A .90 -.40 1.30 1810 ---- ---- .90A .90A .80 -.30 1.10 1815 ---- ---- .80A .80A .70 -.30 1.00 1820 ---- ---- .70A .70A .60 -.30 .90 1825 ---- ---- .70A .70A .60 -.20 .80 1830 ---- ---- .60A .60A .50 -.20 .70 1835 ---- ---- .60A .60A .50 -.20 .70 1840 ---- ---- .50A .50A .40 -.20 .60 4 1845 ---- ---- ---- ---- .40 -.10 .50 1850 ---- ---- .40A .40A .30 -.20 .50 1855 ---- ---- ---- ---- .30 -.10 .40 1860 ---- ---- ---- ---- .30 -.10 .40 1865 ---- ---- ---- ---- .20 -.20 .40 1870 ---- ---- ---- .30A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 18 38 G2M NOV22 Gold Weekly Monday Option - Week 2 PUT 1435 ---- ---- ---- ---- .10 -.10 .20 1440 ---- ---- ---- ---- .10 -.10 .20 1 1445 ---- ---- ---- ---- .10 -.10 .20 1450 ---- ---- ---- ---- .10 -.10 .20 3 1455 ---- ---- ---- ---- .10 -.10 .20 1460 ---- ---- ---- ---- .10 -.20 .30 1465 ---- ---- ---- ---- .20 -.10 .30 1470 ---- ---- ---- ---- .20 -.10 .30 1475 ---- ---- ---- ---- .20 -.10 .30 1480 ---- ---- ---- ---- .20 -.20 .40 1485 ---- ---- ---- ---- .30 -.10 .40 1490 ---- ---- ---- ---- .30 -.20 .50 1495 .30 .30 .30 .30 .30 -.20 1 .50 1500 ---- ---- .50A .50A .40 -.20 .60 3 1505 ---- ---- ---- ---- .40 -.20 .60 1510 ---- ---- .60A .60A .50 -.20 .70 1515 ---- ---- .70A .70A .60 -.20 .80 1520 ---- ---- .70A .70A .70 -.10 .80 1525 ---- ---- .80A .80A .70 -.20 .90 1 1530 ---- ---- .90A .90A .80 -.30 1.10 1535 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1540 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1545 ---- ---- 1.30A 1.30A 1.20 -.30 1 1.50 3 3 1550 1.20 1.20 1.20 1.50B 1.40 -.30 1 1.70 1 2 1555 ---- ---- 1.60A 1.60A 1.60 -.30 1.90 1560 ---- ---- 1.80A 1.80A 1.80 -.40 2.20 4 4 1565 ---- ---- 2.00A 2.00A 2.00 -.50 2.50 1570 ---- ---- 2.30A 2.30A 2.30 -.50 2.80 1575 ---- 3.30B 2.60A 2.60A 2.60 -.60 3.20 1580 ---- 3.70B 3.00A 3.00A 3.00 -.60 3.60 1585 ---- 4.30B 3.30A 3.30A 3.40 -.60 4.00 1590 ---- 4.90B 3.70A 3.70A 3.90 -.60 4.50 1595 ---- 5.60B 4.20A 4.20A 4.50 -.60 5.10 1600 5.20 6.40B 4.70A 5.70B 5.10 -.60 2 5.70 1 1 1605 ---- 7.20B 5.40A 5.40A 5.80 -.60 6.40 1610 ---- 8.20B 6.10A 6.10A 6.70 -.50 7.20 1 1 1615 ---- 9.30B 6.90A 6.90A 7.60 -.50 8.10 1620 ---- 10.60B 7.70A 7.70A 8.70 -.40 9.10 1625 ---- 11.90B 8.70A 8.70A 9.80 -.40 10.20 1630 ---- 13.40B 9.80A 9.80A 11.20 -.30 11.50 1635 ---- 15.10B 11.00A 11.00A 12.60 -.20 12.80 1640 ---- 16.90B 12.40A 12.40A 14.20 -.10 14.30 1 1645 ---- 18.90B 13.80A 13.80A 16.00 UNCH 16.00 1650 ---- 21.00B 15.40A 15.40A 17.90 +.10 17.80 1655 ---- 23.30B 17.20A 17.20A 20.00 +.20 19.80 1660 ---- 25.80B 19.20A 19.20A 22.30 +.40 2 21.90 2 2 1665 25.70 28.50B 21.30A 22.90A 24.70 +.50 2 24.20 1670 25.60 31.30B 23.60A 25.40A 27.30 +.60 1 26.70 1675 ---- 34.30B 26.10A 26.10A 30.00 +.70 29.30 1680 ---- 37.40B 28.70A 28.70A 32.90 +.80 32.10 1685 ---- 40.70B 32.40A 32.40A 36.00 +1.00 35.00 1690 ---- 44.20B 34.40A 34.40A 39.30 +1.20 1 38.10 1 1 1695 ---- 47.70B 37.50A 37.50A 42.70 +1.30 41.40 1700 ---- 51.50B 41.00A 41.00A 46.20 +1.40 44.80 1705 ---- 55.30B 44.40A 44.40A 49.90 +1.60 48.30 1710 ---- 59.30B 48.00A 48.00A 53.70 +1.70 52.00 1715 ---- 63.30B 51.80A 51.80A 57.60 +1.80 55.80 1720 ---- 67.50B 55.60A 55.60A 61.70 +2.00 59.70 1725 ---- 71.80B 59.50A 59.50A 65.80 +2.10 63.70 1730 ---- 76.10B 63.50A 63.50A 70.00 +2.20 67.80 1735 ---- 80.60B 67.70A 67.70A 74.40 +2.30 72.10 1740 ---- 85.00B 73.10A 73.10A 78.80 +2.40 76.40 1745 ---- 89.50B 76.20A 76.20A 83.20 +2.50 80.70 1750 ---- 94.20B 81.90A 81.90A 87.80 +2.60 85.20 1755 ---- 98.80B 85.10A 85.10A 92.40 +2.70 89.70 1760 ---- 103.50B 90.80A 90.80A 97.00 +2.80 94.20 1765 ---- 108.20B 94.20A 94.20A 101.70 +2.90 98.80 1770 ---- 112.90B 100.00A 100.00A 106.40 +2.90 103.50 1775 ---- 117.70B 103.50A 103.50A 111.10 +2.90 108.20 1780 ---- 122.50B 108.20A 108.20A 115.90 +3.00 112.90 1785 ---- 126.70B 113.00A 113.00A 120.70 +3.10 117.60 1790 ---- 131.50B 117.70A 117.70A 125.50 +3.10 122.40 1795 ---- 136.50B 123.60A 123.60A 130.40 +3.20 127.20 1800 ---- 142.00B 127.30A 127.30A 135.30 +3.20 132.10 1805 ---- 146.20B 132.20A 132.20A 140.10 +3.20 136.90 1810 ---- 151.10B 137.10A 137.10A 145.00 +3.20 141.80 1815 ---- 156.10B 143.10A 143.10A 150.00 +3.40 146.60 1820 ---- 161.00B 147.10A 147.10A 154.90 +3.40 151.50 1825 ---- 165.90B 153.00A 153.00A 159.80 +3.40 156.40 1830 ---- 170.90B 156.70A 156.70A 164.70 +3.30 161.40 1835 ---- 175.80B 162.70A 162.70A 169.70 +3.40 166.30 1840 ---- 180.80B 167.80A 167.80A 174.60 +3.40 171.20 1845 ---- 185.80B 171.50A 171.50A 179.60 +3.40 176.20 1850 ---- 191.40B 177.50A 177.50A 184.60 +3.50 181.10 1855 ---- 195.70B 181.40A 181.40A 189.50 +3.40 186.10 1860 ---- 200.60B 186.40A 186.40A 194.50 +3.50 191.00 1865 ---- 205.60B 191.30A 191.30A 199.50 +3.50 196.00 1870 ---- ---- ---- 196.30A 204.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 13 23 G2W NOV22 Gold Weekly Wednesday Option - Week 2 CALL 1435 ---- 238.90B 224.60A 238.80B 230.60 -3.60 234.20 1440 ---- 233.90B 219.60A 233.80B 225.60 -3.60 229.20 1445 ---- 228.90B 214.60A 228.80B 220.60 -3.60 224.20 1450 ---- 223.90B 208.90A 223.80B 215.60 -3.60 219.20 1 1455 ---- 218.90B 204.60A 218.80B 210.60 -3.60 214.20 1460 ---- 213.90B 200.40A 213.80B 205.60 -3.60 209.20 1465 ---- 208.90B 194.60A 208.80B 200.60 -3.60 204.20 1470 ---- 203.90B 189.60A 203.80B 195.60 -3.70 199.30 1475 ---- 197.70B 184.60A 197.60B 190.60 -3.70 194.30 1480 ---- 193.90B 180.50A 193.80B 185.60 -3.70 189.30 1485 ---- 187.70B 174.60A 187.60B 180.60 -3.70 184.30 1490 ---- 183.90B 170.60A 183.80B 175.60 -3.70 179.30 1495 ---- 179.00B 164.60A 178.90B 170.60 -3.70 174.30 1500 ---- 174.00B 159.10A 173.90B 165.70 -3.60 169.30 1505 ---- 169.00B 154.60A 168.90B 160.70 -3.70 164.40 1510 ---- 164.10B 150.60A 164.00B 155.70 -3.70 159.40 1515 ---- 159.10B 144.70A 159.00B 150.70 -3.70 154.40 1520 ---- 154.10B 139.80A 154.00B 145.80 -3.70 149.50 1525 ---- 149.20B 134.70A 149.10B 140.80 -3.70 144.50 1530 ---- 144.20B 129.90A 144.10B 135.90 -3.70 139.60 1535 ---- 139.30B 125.00A 139.20B 131.00 -3.70 134.70 1540 ---- 134.40B 120.10A 134.30B 126.00 -3.80 129.80 1545 ---- 129.40B 116.30A 129.30B 121.10 -3.80 124.90 1550 ---- 124.50B 109.80A 124.50B 116.20 -3.80 120.00 1555 ---- 119.60B 106.40A 119.50B 111.30 -3.80 115.10 1560 ---- 114.70B 100.70A 114.60B 106.50 -3.80 110.30 1565 ---- 109.90B 95.40A 109.80B 101.60 -3.90 105.50 1570 ---- 105.00B 90.60A 104.90B 96.80 -3.90 100.70 1575 ---- 100.30B 85.90A 100.30B 92.00 -3.90 95.90 1580 ---- 95.50B 81.30A 95.40B 87.30 -3.90 91.20 1585 ---- 90.70B 76.70A 90.60B 82.60 -3.90 86.50 1590 ---- 86.10B 72.20A 86.00B 77.90 -4.00 81.90 1595 ---- 81.40B 67.70A 81.30B 73.40 -3.90 77.30 1600 ---- 76.80B 63.40A 76.80B 68.80 -4.00 72.80 1605 ---- 72.30B 59.10A 59.10A 64.40 -4.00 68.40 1610 ---- 67.90B 54.90A 54.90A 60.10 -3.90 64.00 1615 ---- 63.40B 50.90A 50.90A 55.80 -4.00 59.80 1620 ---- 59.20B 46.90A 59.20B 51.70 -3.90 55.60 1625 ---- 55.00B 43.20A 43.20A 47.70 -3.90 51.60 1630 ---- 51.00B 39.50A 39.50A 43.80 -3.90 47.70 1 1635 ---- 47.00B 36.10A 36.10A 40.20 -3.70 43.90 1640 ---- 43.20B 32.80A 32.80A 36.60 -3.70 40.30 5 1645 ---- 39.50B 29.70A 29.70A 33.30 -3.60 36.90 1650 ---- 36.10B 26.80A 26.80A 30.10 -3.50 33.60 2 1 1655 ---- 32.90B 24.10A 24.10A 27.20 -3.30 30.50 18 1660 ---- 29.70B 21.50A 21.50A 24.40 -3.10 27.50 1 12 1665 26.00 26.90B 19.20A 26.90B 21.80 -3.00 2 24.80 8 4 1670 21.30 24.10B 17.10A 17.10A 19.40 -2.90 1 22.30 2 9 1675 ---- 21.50B 15.20A 15.20A 17.20 -2.70 19.90 12 1680 ---- 19.20B 13.40A 13.40A 15.20 -2.60 17.80 27 1685 ---- 17.10B 11.80A 11.80A 13.40 -2.40 15.80 1 1690 ---- 15.20B 10.30A 10.30A 11.70 -2.30 14.00 8 1695 ---- 13.30B 9.10A 9.10A 10.30 -2.00 12.30 19 1700 ---- 11.70B 7.90A 7.90A 9.00 -1.90 10.90 11 1705 ---- 10.20B 6.90A 6.90A 7.80 -1.80 9.60 6 1710 ---- 8.90B 6.10A 6.10A 6.80 -1.60 8.40 11 1715 ---- 7.80B 5.30A 5.30A 5.90 -1.50 7.40 30 1720 ---- 6.80B 4.60A 4.60A 5.10 -1.30 6.40 1 1725 ---- 5.90B 4.00A 4.00A 4.40 -1.20 5.60 6 1730 4.40 5.10B 3.50A 3.50A 3.80 -1.10 99 4.90 99 80 1735 ---- 4.40B 3.00A 3.00A 3.30 -1.00 4.30 20 1740 3.20 3.20 2.70A 2.70A 2.90 -.90 4 3.80 11 1745 ---- ---- 2.30A 2.30A 2.50 -.80 3.30 5 1750 ---- ---- 2.00A 2.00A 2.10 -.80 2.90 1 3 1755 ---- ---- 1.70A 1.70A 1.80 -.70 2.50 6 1760 ---- ---- 1.50A 1.50A 1.60 -.60 2.20 1765 ---- ---- 1.30A 1.30A 1.40 -.50 1.90 1770 ---- ---- 1.10A 1.10A 1.20 -.50 1.70 6 1775 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 1780 ---- ---- .90A .90A .90 -.40 1.30 2 1785 ---- ---- .80A .80A .70 -.40 1.10 1790 ---- ---- .70A .70A .60 -.40 1.00 1 1795 ---- ---- .60A .60A .60 -.30 .90 1800 ---- ---- .50A .50A .50 -.30 .80 4 1805 ---- ---- .50A .50A .40 -.30 .70 1 1810 ---- ---- .40A .40A .40 -.20 .60 1 1815 ---- ---- .40A .40A .30 -.20 10 .50 1820 ---- ---- .40A .40A .30 -.20 .50 7 1825 ---- ---- .30A .30A .20 -.30 .50 5 1830 ---- ---- .30A .30A .20 -.20 .40 1835 ---- ---- .30A .30A .20 -.20 .40 5 1840 ---- ---- .30A .30A .10 -.30 .40 1845 ---- ---- ---- ---- .10 -.20 .30 1850 ---- ---- .20A .20A .10 -.20 .30 1855 ---- ---- .20A .20A .10 -.20 .30 1860 ---- ---- .20A .20A .10 -.20 .30 1865 ---- ---- .20A .20A .10 -.20 .30 1870 ---- ---- .20A .20A .10 -.20 .30 1875 ---- ---- ---- ---- .10 -.10 .20 1 1880 ---- ---- ---- ---- .10 -.10 .20 1885 ---- ---- ---- ---- .10 -.10 .20 1890 ---- ---- ---- ---- .10 -.10 .20 1 1895 ---- ---- ---- ---- .10 -.10 .20 1900 ---- ---- ---- ---- .10 -.10 .20 1 1905 ---- ---- ---- ---- .10 -.10 .20 1910 ---- ---- ---- ---- .10 -.10 .20 25 25 1915 ---- ---- ---- ---- .10 -.10 .20 1920 ---- ---- ---- ---- .10 -.10 .20 51 TOTAL EST.VOL VOLUME OPEN INT TOTAL 116 138 419 G2W NOV22 Gold Weekly Wednesday Option - Week 2 PUT 1435 ---- ---- ---- ---- .10 UNCH .10 25 75 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 -.10 .20 1465 ---- ---- ---- ---- .10 -.10 .20 1470 ---- ---- ---- ---- .10 -.10 .20 1475 ---- ---- ---- ---- .10 -.10 .20 6 1480 ---- ---- ---- ---- .10 -.10 .20 1485 ---- ---- ---- ---- .10 -.10 .20 1490 ---- ---- ---- ---- .10 -.10 .20 1495 ---- ---- ---- ---- .10 -.10 .20 1500 ---- ---- ---- ---- .20 -.10 .30 6 1505 ---- ---- ---- ---- .20 -.10 .30 1510 ---- ---- ---- ---- .20 -.10 .30 3 1515 ---- ---- .30A .30A .30 -.10 .40 1520 ---- ---- ---- ---- .30 -.10 .40 16 1525 ---- ---- .40A .40A .30 -.20 .50 1530 ---- ---- .40A .40A .40 -.10 10 .50 2 1535 ---- ---- .50A .50A .50 -.10 .60 1 1540 ---- ---- .50A .50A .50 -.20 .70 1545 ---- ---- .60A .60A .60 -.20 .80 1 1550 ---- ---- .70A .70A .70 -.20 .90 4 6 1555 .90 1.00 .80A .90A .80 -.30 300 1.10 1560 ---- ---- .90A .90A 1.00 -.20 1.20 4 7 1565 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 5 1570 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 1 7 1575 ---- 1.90B 1.50A 1.50A 1.50 -.30 1.80 7 1580 ---- 2.30B 1.70A 1.70A 1.80 -.30 2.10 6 1585 ---- 2.70B 2.00A 2.00A 2.10 -.30 2.40 7 1590 ---- 3.10B 2.30A 2.30A 2.40 -.40 2.80 1 10 1595 ---- 3.60B 2.70A 2.70A 2.80 -.40 3.20 1 6 1600 ---- 4.30B 3.10A 3.10A 3.30 -.40 2 3.70 17 1605 ---- 5.00B 3.50A 3.50A 3.90 -.40 4.30 1610 5.00 5.80B 4.00A 5.80B 4.50 -.40 1 4.90 2 5 1615 ---- 6.80B 4.70A 4.70A 5.30 -.30 5.60 16 1620 6.30 7.80B 5.40A 7.80B 6.10 -.40 1 6.50 1 12 1625 ---- 9.00B 6.20A 6.20A 7.10 -.40 7.50 2 30 1630 ---- 10.40B 7.10A 7.10A 8.30 -.20 8.50 16 1635 10.00 11.90B 8.10A 11.40B 9.60 -.20 1 9.80 21 1640 ---- 13.70B 9.30A 9.30A 11.10 -.10 11.20 2 1645 ---- 15.60B 10.70A 10.70A 12.70 UNCH 12.70 14 1650 ---- 17.60B 12.20A 12.20A 14.50 +.10 2 14.40 5 1655 ---- 19.90B 13.80A 13.80A 16.60 +.30 16.30 4 1660 ---- 22.40B 15.70A 15.70A 18.80 +.40 18.40 5 1665 ---- 25.00B 17.80A 17.80A 21.20 +.60 20.60 1670 ---- 27.90B 20.00A 20.00A 23.80 +.70 23.10 26 1675 ---- 31.00B 22.70A 22.70A 26.60 +.90 5 25.70 1680 ---- 34.20B 25.30A 25.30A 29.60 +1.10 28.50 1 1685 29.20 37.60B 28.10A 28.10A 32.70 +1.10 5 31.60 1690 32.30 41.20B 31.10A 31.10A 36.10 +1.40 5 34.70 1695 ---- 44.90B 34.30A 34.30A 39.60 +1.50 38.10 1700 ---- 48.80B 37.90A 37.90A 43.30 +1.70 5 41.60 1705 ---- 52.80B 41.50A 41.50A 47.20 +1.90 45.30 1710 ---- 56.90B 45.10A 45.10A 51.10 +2.00 49.10 1715 ---- 61.10B 49.00A 49.00A 55.20 +2.10 53.10 1720 ---- 65.50B 53.00A 53.00A 59.50 +2.30 57.20 1725 ---- 69.90B 57.10A 57.10A 63.80 +2.40 61.40 1730 ---- 74.40B 61.30A 61.30A 68.20 +2.50 65.70 1735 ---- 78.90B 65.50A 65.50A 72.60 +2.60 70.00 1740 ---- 83.50B 69.90A 69.90A 77.20 +2.70 74.50 5 1745 ---- 88.20B 74.30A 74.30A 81.80 +2.80 79.00 1750 ---- 92.90B 78.90A 78.90A 86.40 +2.80 83.60 1755 ---- 97.70B 83.50A 83.50A 91.10 +2.90 88.20 1760 ---- 102.40B 88.20A 88.20A 95.90 +3.00 92.90 1765 ---- 107.30B 92.90A 92.90A 100.70 +3.10 97.60 1770 ---- 111.50B 97.60A 97.60A 105.50 +3.10 102.40 1775 ---- 115.20B 102.40A 102.40A 110.30 +3.10 107.20 1780 ---- 121.20B 107.20A 107.20A 115.20 +3.20 112.00 1785 ---- 126.10B 112.10A 112.10A 120.00 +3.20 116.80 1790 ---- 131.10B 116.90A 116.90A 124.90 +3.20 121.70 1795 ---- 136.00B 121.80A 121.80A 129.80 +3.30 126.50 1800 ---- 141.50B 126.70A 126.70A 134.80 +3.40 131.40 1805 ---- 144.90B 131.60A 131.60A 139.70 +3.30 136.40 1810 ---- 149.70B 136.50A 136.50A 144.60 +3.30 141.30 1815 ---- 155.80B 141.40A 141.40A 149.60 +3.40 146.20 1820 ---- 160.70B 146.40A 146.40A 154.60 +3.40 151.20 1825 ---- 165.60B 151.30A 151.30A 159.50 +3.40 156.10 1830 ---- 170.70B 156.30A 156.30A 164.50 +3.40 161.10 1835 ---- 175.70B 161.30A 161.30A 169.50 +3.40 166.10 1840 ---- 180.50B 166.20A 166.20A 174.40 +3.40 171.00 1845 ---- 185.50B 171.20A 171.20A 179.40 +3.40 176.00 1850 ---- 191.30B 176.20A 176.20A 184.40 +3.40 181.00 1855 ---- 195.50B 181.30A 181.30A 189.40 +3.40 186.00 1860 ---- 200.50B 186.20A 186.20A 194.40 +3.50 190.90 1865 ---- 204.30B 191.20A 191.20A 199.40 +3.50 195.90 1870 ---- 210.50B 196.20A 196.20A 204.40 +3.50 200.90 1875 ---- 213.70B 201.20A 201.20A 209.40 +3.50 205.90 1880 ---- 220.50B 206.20A 206.20A 214.40 +3.50 210.90 1885 ---- 224.50B 211.20A 211.20A 219.40 +3.50 215.90 1890 ---- 230.40B 216.20A 216.20A 224.40 +3.50 220.90 1895 ---- 234.50B 221.20A 221.20A 229.40 +3.50 225.90 1900 ---- 241.20B 226.10A 226.10A 234.40 +3.50 230.90 1905 ---- 244.20B 231.10A 231.10A 239.40 +3.60 235.80 1910 ---- 250.40B 236.10A 236.10A 244.40 +3.60 240.80 1915 ---- 255.40B 241.10A 241.10A 249.40 +3.60 245.80 1920 ---- 260.40B 246.20A 246.20A 254.40 +3.60 250.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 337 41 350 G3M NOV22 Gold Weekly Monday Option - Week 3 CALL 1455 ---- ---- ---- ---- 210.70 -3.70 214.40 1460 ---- ---- ---- ---- 205.80 -3.60 209.40 1465 ---- ---- ---- ---- 200.80 -3.70 204.50 1470 ---- ---- ---- ---- 195.80 -3.70 199.50 1475 ---- ---- ---- ---- 190.90 -3.70 194.60 1480 ---- ---- ---- ---- 185.90 -3.70 189.60 1485 ---- ---- ---- ---- 181.00 -3.70 184.70 1490 ---- ---- ---- ---- 176.10 -3.70 179.80 1495 ---- ---- ---- ---- 171.10 -3.80 174.90 1500 ---- 170.80B 159.80A 170.80B 166.20 -3.80 170.00 1505 ---- ---- ---- ---- 161.30 -3.80 165.10 1510 ---- ---- ---- ---- 156.40 -3.80 160.20 1515 ---- ---- ---- ---- 151.50 -3.90 155.40 1520 ---- ---- ---- ---- 146.70 -3.80 150.50 1525 ---- ---- ---- ---- 141.80 -3.90 145.70 1530 ---- ---- ---- ---- 137.00 -3.90 140.90 1535 ---- ---- ---- ---- 132.20 -3.90 136.10 1540 ---- ---- ---- ---- 127.40 -3.90 131.30 1545 ---- ---- ---- ---- 122.60 -4.00 126.60 1550 ---- 122.50B 111.90A 122.50B 117.90 -4.00 121.90 1555 ---- ---- ---- ---- 113.20 -4.00 117.20 1560 ---- ---- 102.70A 102.70A 108.50 -4.00 112.50 1565 ---- ---- 98.20A 98.20A 103.90 -4.00 107.90 1570 ---- 103.80B 93.70A 93.70A 99.30 -4.00 103.30 1575 ---- 99.20B 89.30A 89.30A 94.80 -4.00 98.80 1580 ---- 94.70B 84.90A 84.90A 90.30 -4.00 94.30 1585 ---- 90.30B 80.60A 80.60A 85.90 -4.00 89.90 1590 ---- 85.80B 76.40A 76.40A 81.60 -4.00 85.60 1595 ---- 81.50B 72.30A 72.30A 77.30 -4.00 81.30 1600 ---- 77.30B 68.30A 68.30A 73.20 -3.90 77.10 1605 ---- 73.10B 64.30A 64.30A 69.10 -3.90 73.00 1610 ---- ---- 60.50A 60.50A 65.10 -3.90 69.00 1615 ---- ---- 56.70A 56.70A 61.20 -3.80 65.00 1620 ---- ---- 53.10A 53.10A 57.40 -3.80 61.20 1625 ---- ---- 49.60A 49.60A 53.70 -3.80 57.50 1630 ---- ---- 46.20A 46.20A 50.20 -3.70 53.90 1635 ---- 52.90B 43.00A 43.00A 46.70 -3.70 50.40 1640 ---- 49.40B 39.90A 39.90A 43.40 -3.60 47.00 1645 ---- 46.00B 36.90A 36.90A 40.30 -3.40 43.70 1650 ---- 42.80B 34.10A 34.10A 37.30 -3.30 40.60 1655 ---- 39.70B 31.40A 31.40A 34.40 -3.30 37.70 1660 ---- 36.70B 28.90A 28.90A 31.70 -3.10 34.80 1665 ---- 33.90B 26.60A 26.60A 29.20 -3.00 32.20 1670 ---- 31.30B 24.40A 24.40A 26.80 -2.80 29.60 1675 ---- 28.80B 22.40A 22.40A 24.50 -2.80 27.30 1680 ---- 26.40B 20.40A 20.40A 22.40 -2.60 25.00 1685 ---- 24.20B 18.70A 18.70A 20.40 -2.50 22.90 1690 ---- 22.10B 17.00A 17.00A 18.60 -2.40 21.00 1695 ---- 20.20B 15.50A 15.50A 16.90 -2.30 19.20 1700 ---- 18.40B 14.10A 14.10A 15.30 -2.20 17.50 1705 ---- 16.80B 12.80A 12.80A 13.90 -2.10 16.00 1710 ---- 15.30B 11.60A 11.60A 12.60 -2.00 14.60 1715 ---- 13.90B 10.60A 10.60A 11.40 -1.90 13.30 1720 ---- 12.60B 9.60A 9.60A 10.30 -1.80 12.10 1725 ---- 11.40B 8.70A 8.70A 9.30 -1.60 10.90 1730 ---- 10.30B 7.80A 7.80A 8.40 -1.50 9.90 1735 ---- 9.30B 7.10A 7.10A 7.60 -1.40 9.00 1740 ---- 8.40B 6.40A 6.40A 6.80 -1.30 8.10 1745 ---- 7.60B 5.80A 5.80A 6.20 -1.20 7.40 1750 ---- 6.80B 5.20A 5.20A 5.50 -1.20 6.70 1755 ---- 6.10B 4.70A 6.10B 5.00 -1.00 6.00 1760 ---- 5.50B 4.20A 5.50B 4.50 -.90 5.40 1765 ---- 5.00B 3.80A 5.00B 4.10 -.80 4.90 1770 3.80 4.50B 3.50A 3.50A 3.70 -.70 5 4.40 1775 ---- ---- 3.20A 3.20A 3.30 -.70 4.00 1780 ---- ---- 2.90A 2.90A 3.00 -.60 3.60 1785 ---- ---- 2.60A 2.60A 2.70 -.60 3.30 1790 ---- ---- 2.40A 2.40A 2.40 -.60 3.00 1795 ---- ---- 2.20A 2.20A 2.20 -.50 2.70 1800 ---- ---- 2.00A 2.00A 2.00 -.50 2.50 1805 ---- ---- 1.80A 1.80A 1.80 -.50 2.30 1810 ---- ---- 1.70A 1.70A 1.60 -.50 2.10 1815 ---- ---- 1.50A 1.50A 1.40 -.50 1.90 1820 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 1825 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 1830 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 1835 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1840 .90 .90 .90 .90 .90 -.30 1 1.20 1 1845 ---- ---- .90A .90A .80 -.30 1.10 1850 ---- ---- .80A .80A .70 -.40 1.10 1855 ---- ---- .80A .80A .60 -.40 1.00 1860 ---- ---- .70A .70A .60 -.30 .90 1865 ---- ---- ---- .70A .50 ---- ---- 1870 ---- ---- ---- .60A .50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 1 G3M NOV22 Gold Weekly Monday Option - Week 3 PUT 1455 ---- ---- ---- ---- .40 UNCH .40 1460 .30 .30 .30 .30 .40 -.10 1 .50 1 1465 ---- ---- ---- ---- .50 UNCH .50 1470 ---- ---- ---- ---- .50 -.10 .60 1475 ---- ---- .60A .60A .50 -.20 .70 1480 ---- ---- ---- ---- .60 -.10 .70 1485 ---- ---- .70A .70A .70 -.10 .80 1490 ---- ---- .80A .80A .70 -.20 .90 1495 ---- ---- .90A .90A .80 -.20 1.00 1500 ---- ---- .90A .90A .90 -.20 1.10 1505 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1510 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1515 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1520 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1525 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 1530 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1535 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 1540 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 1545 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 1550 ---- ---- 2.50A 2.50A 2.50 -.40 2.90 1555 ---- 3.30B 2.80A 2.80A 2.80 -.40 3.20 1560 ---- 3.70B 3.10A 3.10A 3.10 -.40 3.50 1565 ---- 4.10B 3.40A 3.40A 3.50 -.40 3.90 1570 ---- 4.60B 3.80A 3.80A 3.90 -.40 4.30 1575 ---- 5.20B 4.20A 4.20A 4.40 -.40 4.80 1 1 1580 ---- 5.80B 4.70A 4.70A 4.90 -.40 5.30 1585 ---- 6.50B 5.20A 5.20A 5.50 -.40 5.90 1590 ---- 7.30B 5.70A 5.70A 6.10 -.50 6.60 1595 ---- 8.10B 6.30A 6.30A 6.90 -.40 7.30 1600 ---- 9.10B 7.00A 7.00A 7.70 -.40 8.10 1605 ---- 10.10B 7.80A 7.80A 8.60 -.30 8.90 1610 ---- 11.30B 8.60A 8.60A 9.60 -.30 9.90 1615 ---- 12.60B 9.50A 9.50A 10.70 -.30 11.00 1620 ---- 13.90B 10.60A 10.60A 11.90 -.20 12.10 1625 ---- 15.40B 11.70A 11.70A 13.20 -.20 13.40 1630 ---- 17.00B 12.90A 12.90A 14.60 -.10 14.70 1635 ---- 18.80B 14.30A 14.30A 16.20 UNCH 16.20 1640 ---- 20.70B 15.70A 15.70A 17.90 UNCH 17.90 1645 ---- 22.70B 17.30A 17.30A 19.70 +.10 19.60 1650 ---- 24.90B 19.10A 19.10A 21.70 +.20 21.50 1655 ---- 27.20B 21.00A 21.00A 23.90 +.40 23.50 1660 ---- 29.70B 23.00A 23.00A 26.10 +.40 25.70 1665 ---- 32.30B 25.20A 25.20A 28.60 +.60 28.00 1670 ---- 35.10B 29.30A 29.30A 31.10 +.70 30.40 1675 ---- 38.10B 31.90A 31.90A 33.90 +.90 33.00 1680 ---- 41.20B 34.70A 34.70A 36.70 +.90 35.80 1685 ---- 44.40B 37.60A 37.60A 39.80 +1.10 38.70 1690 ---- 47.70B 40.70A 40.70A 42.90 +1.10 41.80 1695 ---- 51.20B 43.90A 43.90A 46.20 +1.30 44.90 1700 ---- 54.80B 47.20A 47.20A 49.70 +1.40 48.30 1705 ---- 58.50B 50.60A 50.60A 53.20 +1.50 51.70 1710 ---- 62.30B 54.10A 54.10A 56.90 +1.60 55.30 1715 ---- 66.20B 57.80A 57.80A 60.70 +1.70 59.00 1720 ---- 70.20B 61.60A 61.60A 64.60 +1.90 62.70 1725 ---- 74.30B 65.50A 65.50A 68.60 +2.00 66.60 1730 ---- 78.50B 69.40A 69.40A 72.70 +2.10 70.60 1735 ---- 82.70B 73.50A 73.50A 76.80 +2.10 74.70 1740 ---- 87.10B 77.60A 77.60A 81.10 +2.30 78.80 1745 ---- 91.50B 81.90A 81.90A 85.40 +2.40 83.00 1750 ---- 95.90B 86.20A 86.20A 89.80 +2.50 87.30 1755 ---- 100.40B 90.50A 90.50A 94.20 +2.60 91.60 1760 ---- 105.00B 95.00A 95.00A 98.70 +2.70 96.00 1765 ---- 109.60B 99.50A 99.50A 103.30 +2.80 100.50 1770 ---- 112.70B 104.00A 104.00A 107.90 +2.90 105.00 1775 ---- 112.50B 108.60A 108.60A 112.50 +2.90 109.60 1780 ---- ---- ---- ---- 117.20 +3.00 114.20 1785 ---- ---- ---- ---- 121.90 +3.00 118.90 1790 ---- ---- ---- ---- 126.60 +3.00 123.60 1795 ---- ---- ---- ---- 131.30 +3.00 128.30 1800 ---- 142.80B 132.10A 132.10A 136.10 +3.10 133.00 1805 ---- ---- ---- ---- 140.90 +3.10 137.80 1810 ---- ---- ---- ---- 145.70 +3.10 142.60 1815 ---- ---- ---- ---- 150.60 +3.20 147.40 1820 ---- ---- ---- ---- 155.40 +3.10 152.30 1825 ---- ---- ---- ---- 160.30 +3.20 157.10 1830 ---- ---- ---- ---- 165.20 +3.20 162.00 1835 ---- ---- ---- ---- 170.10 +3.20 166.90 1840 ---- ---- ---- ---- 175.00 +3.20 171.80 1845 ---- ---- ---- ---- 179.90 +3.20 176.70 1850 ---- 191.70B 180.60A 180.60A 184.80 +3.20 181.60 1855 ---- ---- ---- ---- 189.80 +3.30 186.50 1860 ---- ---- ---- ---- 194.70 +3.30 191.40 1865 ---- ---- ---- 191.70A 199.70 ---- ---- 1870 ---- ---- ---- 196.70A 204.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 2 G3W NOV22 Gold Weekly Wednesday Option - Week 3 CALL 1435 ---- 238.90B 224.70A 238.80B 230.60 -3.60 234.20 1440 ---- 233.90B 219.70A 233.80B 225.60 -3.60 229.20 1445 ---- 228.90B 214.70A 228.80B 220.60 -3.60 224.20 1450 ---- 223.90B 209.00A 223.80B 215.60 -3.70 219.30 1455 ---- 218.90B 204.70A 218.80B 210.70 -3.60 214.30 1460 ---- 212.90B 199.80A 212.90B 205.70 -3.60 209.30 1465 ---- 209.00B 194.70A 208.90B 200.70 -3.60 204.30 1470 ---- 204.00B 189.70A 203.90B 195.70 -3.70 199.40 1475 ---- 199.10B 185.80A 199.00B 190.70 -3.70 194.40 1480 ---- 193.10B 179.80A 193.10B 185.80 -3.60 189.40 1485 ---- 189.20B 175.80A 189.10B 180.80 -3.70 184.50 1490 ---- 184.20B 169.90A 184.10B 175.80 -3.70 179.50 1495 ---- 179.30B 164.90A 179.30B 170.90 -3.70 174.60 1500 ---- 174.30B 159.40A 174.20B 165.90 -3.80 169.70 1505 ---- 169.50B 155.10A 169.50B 161.00 -3.70 164.70 1510 ---- 164.40B 150.20A 164.30B 156.00 -3.80 159.80 1515 ---- 159.50B 145.30A 159.40B 151.10 -3.80 154.90 1520 ---- 154.60B 140.40A 154.50B 146.20 -3.80 150.00 1525 ---- 149.70B 135.60A 149.60B 141.30 -3.90 145.20 1530 ---- 144.80B 130.70A 144.70B 136.40 -3.90 140.30 1535 ---- 139.90B 126.00A 139.90B 131.60 -3.90 135.50 1540 ---- 135.20B 121.10A 135.20B 126.70 -4.00 130.70 1545 ---- 130.20B 116.40A 130.10B 121.90 -4.00 125.90 1550 ---- 125.40B 111.10A 125.30B 117.10 -4.00 121.10 1555 ---- 120.60B 106.90A 120.50B 112.40 -4.00 116.40 1560 ---- 115.80B 102.20A 115.70B 107.60 -4.10 111.70 1565 ---- 111.10B 97.70A 111.00B 103.00 -4.00 107.00 1570 ---- 106.40B 92.50A 92.50A 98.30 -4.10 102.40 1575 ---- 101.70B 88.00A 88.00A 93.70 -4.10 97.80 1580 ---- 97.20B 83.60A 97.20B 89.10 -4.10 93.20 1585 ---- 92.60B 79.20A 79.20A 84.60 -4.10 88.70 1590 ---- 88.10B 74.90A 74.90A 80.20 -4.10 84.30 1595 ---- 83.60B 70.70A 70.70A 75.90 -4.00 79.90 1600 ---- 79.20B 66.50A 66.50A 71.60 -4.00 75.60 1605 ---- 74.90B 62.50A 62.50A 67.40 -4.00 71.40 1610 ---- 70.60B 58.60A 58.60A 63.30 -4.00 67.30 1615 ---- 66.50B 54.80A 54.80A 59.30 -4.00 63.30 1620 ---- 62.50B 51.10A 51.10A 55.50 -3.90 59.40 1625 ---- 58.50B 47.50A 47.50A 51.70 -3.90 55.60 1630 ---- 54.60B 44.10A 44.10A 48.10 -3.80 51.90 1635 ---- 50.90B 40.80A 40.80A 44.60 -3.70 48.30 1640 ---- 47.30B 37.60A 37.60A 41.30 -3.60 44.90 1645 ---- 43.90B 34.70A 34.70A 38.10 -3.50 41.60 6 1650 ---- 40.60B 31.80A 31.80A 35.10 -3.30 38.40 1 1655 ---- 37.50B 29.10A 29.10A 32.20 -3.20 35.40 6 1660 ---- 34.50B 26.60A 26.60A 29.40 -3.20 32.60 1665 ---- 31.60B 24.30A 24.30A 26.90 -3.00 29.90 1670 ---- 29.00B 22.10A 22.10A 24.50 -2.90 27.40 21 1675 ---- 26.40B 20.10A 20.10A 22.20 -2.80 25.00 1 1680 ---- 24.10B 18.20A 18.20A 20.10 -2.70 22.80 3 3 1685 ---- 21.90B 16.50A 16.50A 18.20 -2.50 20.70 1 1690 ---- 19.90B 14.90A 14.90A 16.40 -2.40 18.80 2 1 1695 ---- 18.00B 13.40A 13.40A 14.80 -2.20 17.00 1700 ---- 16.20B 12.10A 12.10A 13.30 -2.10 15.40 3 28 1705 ---- 14.60B 10.90A 10.90A 12.00 -1.90 13.90 1710 ---- 13.20B 9.80A 9.80A 10.70 -1.80 12.50 1 1715 ---- 11.80B 8.80A 8.80A 9.60 -1.70 11.30 1 1720 ---- 10.60B 7.90A 7.90A 8.60 -1.60 10.20 4 1725 ---- 9.50B 7.00A 7.00A 7.60 -1.50 9.10 1730 ---- 8.50B 6.30A 6.30A 6.80 -1.40 8.20 1735 ---- 7.60B 5.60A 5.60A 6.10 -1.20 7.30 7 1740 ---- 6.70B 5.00A 5.00A 5.40 -1.20 6.60 2 1745 ---- 6.00B 4.40A 4.40A 4.80 -1.10 5.90 1750 ---- ---- 4.00A 4.00A 4.20 -1.10 5.30 252 1755 ---- ---- 3.50A 3.50A 3.80 -.90 4.70 5 1760 ---- ---- 3.20A 3.20A 3.30 -.90 4.20 2 3 1765 ---- ---- 2.80A 2.80A 3.00 -.80 3.80 35 39 1770 ---- ---- 2.50A 2.50A 2.60 -.80 3.40 5 1775 ---- ---- 2.30A 2.30A 2.30 -.80 3.10 5 1780 ---- ---- 2.00A 2.00A 2.10 -.60 2.70 1 1785 ---- ---- 1.80A 1.80A 1.90 -.60 2.50 1790 ---- ---- 1.60A 1.60A 1.70 -.50 2.20 1 1 1795 ---- ---- 1.50A 1.50A 1.50 -.50 2.00 29 1800 ---- ---- 1.30A 1.30A 1.30 -.50 1.80 3 1805 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 1810 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 12 1815 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1820 ---- ---- .90A .90A .90 -.30 1.20 1825 ---- ---- .80A .80A .80 -.30 1.10 1830 ---- ---- .70A .70A .70 -.30 1.00 1835 ---- ---- .70A .70A .60 -.30 .90 1840 ---- ---- .60A .60A .60 -.20 .80 1 1845 ---- ---- .60A .60A .50 -.30 .80 1850 .40 .40 .40 .50B .50 -.20 1 .70 5 1855 ---- ---- .50A .50A .40 -.20 .60 1 1860 ---- ---- .50A .50A .40 -.20 .60 1865 ---- ---- .40A .40A .30 -.20 .50 1870 ---- ---- .40A .40A .30 -.20 .50 1875 ---- ---- ---- ---- .30 -.10 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 46 445 G3W NOV22 Gold Weekly Wednesday Option - Week 3 PUT 1435 ---- ---- ---- ---- .20 UNCH .20 1 1440 ---- ---- ---- ---- .20 UNCH .20 1445 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .20 UNCH .20 1455 ---- ---- ---- ---- .20 -.10 .30 1460 ---- ---- ---- ---- .20 -.10 .30 1465 ---- ---- ---- ---- .30 UNCH .30 1470 ---- ---- ---- ---- .30 -.10 .40 21 1475 ---- ---- ---- ---- .30 -.10 .40 1480 ---- ---- .40A .40A .30 -.20 .50 1485 ---- ---- ---- ---- .40 -.10 .50 1490 ---- ---- .50A .50A .40 -.20 .60 1495 ---- ---- .50A .50A .50 -.10 .60 1500 ---- ---- .60A .60A .50 -.20 .70 1 1505 ---- ---- .70A .70A .60 -.20 .80 1510 ---- ---- .70A .70A .60 -.20 .80 1515 ---- ---- .80A .80A .70 -.20 .90 1520 ---- ---- .90A .90A .80 -.30 1.10 1525 ---- ---- 1.00A 1.00A .90 -.30 1.20 1 1530 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1535 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1540 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 1545 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 1 2 1550 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 3 11 1555 ---- ---- 2.00A 2.00A 1.90 -.50 2.40 2 1560 ---- 2.70B 2.20A 2.20A 2.20 -.40 2.60 11 1565 ---- 3.10B 2.50A 2.50A 2.50 -.50 3 3.00 1570 ---- 3.50B 2.80A 2.80A 2.80 -.50 3.30 2 1575 ---- 4.00B 3.10A 3.10A 3.20 -.50 3 3.70 252 1580 ---- 4.50B 3.50A 3.50A 3.70 -.50 4.20 1 1585 ---- 5.10B 3.90A 3.90A 4.20 -.50 4.70 1590 ---- 5.80B 4.40A 4.40A 4.70 -.50 5.20 1595 ---- 6.60B 5.00A 5.00A 5.40 -.50 5.90 1600 ---- 7.40B 5.60A 5.60A 6.10 -.50 6.60 10 1605 ---- 8.40B 6.30A 6.30A 6.90 -.50 7.40 1610 ---- 9.40B 7.00A 7.00A 7.80 -.40 8.20 2 2 1615 ---- 10.60B 7.90A 7.90A 8.80 -.40 9.20 1620 ---- 11.90B 8.70A 8.70A 9.90 -.40 10.30 1 1625 ---- 13.30B 9.90A 9.90A 11.20 -.30 11.50 7 1630 ---- 14.90B 11.00A 11.00A 12.60 -.20 12.80 1635 ---- 16.60B 12.20A 12.20A 14.10 -.10 14.20 9 1640 ---- 18.50B 13.70A 13.70A 15.70 UNCH 15.70 3 3 1645 ---- 20.50B 15.10A 15.10A 17.50 +.10 17.40 1 1650 ---- 22.60B 16.80A 16.80A 19.50 +.20 19.30 2 9 1655 ---- 25.00B 18.60A 18.60A 21.60 +.30 21.30 1660 ---- 27.40B 20.60A 20.60A 23.80 +.40 23.40 1665 ---- 30.10B 22.80A 22.80A 26.30 +.60 25.70 1670 ---- 32.90B 25.10A 25.10A 28.90 +.70 28.20 1675 ---- 35.90B 27.60A 27.60A 31.60 +.80 30.80 1680 ---- 39.00B 30.10A 30.10A 34.50 +1.00 33.50 1685 ---- 42.20B 32.90A 32.90A 37.60 +1.10 36.50 1690 ---- 45.60B 36.00A 36.00A 40.80 +1.30 39.50 1695 ---- 49.20B 39.10A 39.10A 44.20 +1.40 42.80 1700 ---- 52.80B 42.30A 42.30A 47.70 +1.60 46.10 1705 ---- 56.60B 45.80A 45.80A 51.30 +1.70 49.60 1710 ---- 60.50B 49.50A 49.50A 55.00 +1.70 53.30 1715 ---- 64.50B 52.90A 52.90A 58.90 +1.90 57.00 1720 ---- 68.60B 57.70A 57.70A 62.90 +2.00 60.90 1725 ---- 72.80B 60.70A 60.70A 66.90 +2.10 64.80 1730 ---- 77.10B 64.60A 64.60A 71.10 +2.20 68.90 1735 ---- 81.40B 69.80A 69.80A 75.30 +2.30 73.00 1740 ---- 85.80B 72.90A 72.90A 79.70 +2.40 77.30 1745 ---- 90.30B 77.10A 77.10A 84.00 +2.40 81.60 1750 ---- 94.80B 82.70A 82.70A 88.50 +2.60 85.90 1755 ---- 99.40B 85.80A 85.80A 93.00 +2.60 90.40 1760 ---- 103.50B 90.20A 90.20A 97.60 +2.70 94.90 1765 ---- 107.10B 94.80A 94.80A 102.20 +2.80 99.40 1770 ---- 113.00B 100.60A 100.60A 106.90 +2.90 104.00 1775 ---- 116.50B 104.10A 104.10A 111.60 +2.90 108.70 1780 ---- 122.40B 108.70A 108.70A 116.30 +2.90 113.40 1785 ---- 126.20B 113.40A 113.40A 121.10 +3.00 118.10 1790 ---- 131.00B 118.20A 118.20A 125.90 +3.10 122.80 1795 ---- 136.80B 124.10A 124.10A 130.70 +3.10 127.60 1800 ---- 142.20B 127.70A 127.70A 135.50 +3.10 132.40 1805 ---- 146.50B 132.50A 132.50A 140.40 +3.20 137.20 1810 ---- 151.40B 137.40A 137.40A 145.30 +3.20 142.10 1815 ---- 156.30B 142.30A 142.30A 150.20 +3.30 146.90 1820 ---- 161.20B 147.10A 147.10A 155.10 +3.30 151.80 1825 ---- 166.10B 152.00A 152.00A 160.00 +3.30 156.70 1830 ---- 171.10B 156.90A 156.90A 164.90 +3.30 161.60 1835 ---- 176.00B 161.80A 161.80A 169.80 +3.30 166.50 1840 ---- 180.90B 166.70A 166.70A 174.80 +3.40 171.40 1845 ---- 185.90B 171.70A 171.70A 179.70 +3.40 176.30 1850 ---- 191.50B 176.50A 176.50A 184.70 +3.40 181.30 1855 ---- 195.80B 181.50A 181.50A 189.60 +3.40 186.20 1860 ---- 200.70B 186.50A 186.50A 194.60 +3.50 191.10 1865 ---- 205.80B 191.40A 191.40A 199.50 +3.40 196.10 1870 ---- 210.70B 196.40A 196.40A 204.50 +3.50 201.00 1875 ---- 215.60B 201.40A 201.40A 209.50 +3.50 206.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 11 347 G4W NOV22 Gold Weekly Wednesday Option - Week 4 CALL 1450 ---- 238.10B 223.30A 238.00B 230.10 -3.40 233.50 1455 ---- 233.10B 219.20A 233.00B 225.10 -3.40 228.50 1460 ---- 228.10B 214.10A 227.90B 220.10 -3.50 223.60 1465 ---- 223.20B 209.20A 223.10B 215.20 -3.40 218.60 1470 ---- 218.20B 204.20A 218.10B 210.20 -3.50 213.70 1475 ---- 213.20B 199.30A 213.10B 205.30 -3.40 208.70 1480 ---- 208.30B 194.30A 208.20B 200.30 -3.50 203.80 1485 ---- 203.30B 189.40A 203.20B 195.40 -3.40 198.80 1490 ---- 198.40B 184.50A 198.30B 190.40 -3.50 193.90 1495 ---- 193.50B 179.50A 193.40B 185.50 -3.50 189.00 1500 ---- 188.50B 173.90A 188.40B 180.60 -3.50 184.10 1505 ---- 183.60B 169.60A 183.50B 175.70 -3.50 179.20 1510 ---- 178.70B 164.70A 178.70B 170.80 -3.50 174.30 1515 ---- 173.80B 160.00A 173.70B 165.90 -3.50 169.40 1520 ---- 168.90B 155.00A 168.80B 161.00 -3.60 164.60 1525 ---- 164.00B 150.20A 164.00B 156.10 -3.60 159.70 1530 ---- 159.20B 145.30A 159.10B 151.30 -3.60 154.90 1535 ---- 154.30B 140.60A 154.20B 146.40 -3.70 150.10 1540 ---- 149.50B 135.80A 149.40B 141.60 -3.70 145.30 1545 ---- 144.60B 131.10A 144.50B 136.80 -3.70 140.50 1550 ---- 139.90B 125.80A 139.80B 132.10 -3.60 135.70 1555 ---- 135.10B 121.70A 135.00B 127.30 -3.70 131.00 1560 ---- 130.40B 117.10A 130.30B 122.60 -3.70 126.30 1565 ---- 125.60B 112.30A 125.50B 117.90 -3.70 121.60 1570 ---- 121.00B 107.30A 120.90B 113.30 -3.70 117.00 1575 ---- 116.30B 102.80A 116.20B 108.60 -3.80 112.40 1580 ---- 111.70B 98.30A 98.30A 104.10 -3.80 107.90 1585 ---- 107.10B 93.90A 107.00B 99.60 -3.80 103.40 1590 ---- 102.60B 89.50A 89.50A 95.10 -3.80 98.90 1595 ---- 98.20B 85.20A 98.10B 90.70 -3.80 94.50 1600 ---- 92.70B 81.00A 81.00A 86.30 -3.90 90.20 1605 ---- 89.40B 76.90A 89.30B 82.10 -3.80 85.90 1610 ---- 85.10B 72.80A 85.00B 77.90 -3.80 81.70 1615 ---- 80.80B 68.90A 68.90A 73.80 -3.80 77.60 1620 ---- 76.80B 65.00A 65.00A 69.70 -3.80 73.50 1625 ---- 72.70B 61.20A 61.20A 65.80 -3.80 69.60 1630 ---- 68.60B 57.60A 57.60A 62.00 -3.70 65.70 1635 ---- 63.90B 54.00A 54.00A 58.30 -3.60 61.90 1640 ---- 60.90B 50.60A 50.60A 54.70 -3.60 58.30 1645 ---- 57.20B 47.30A 47.30A 51.20 -3.60 54.80 1650 ---- 53.80B 44.10A 44.10A 47.80 -3.50 51.30 1655 ---- 50.30B 41.10A 41.10A 44.60 -3.40 48.00 1660 ---- 47.00B 38.20A 38.20A 41.50 -3.40 44.90 1665 ---- 43.90B 35.40A 35.40A 38.60 -3.20 41.80 1670 ---- 40.90B 32.80A 32.80A 35.80 -3.10 38.90 1675 ---- 38.00B 30.40A 30.40A 33.10 -3.00 36.10 1680 ---- 35.20B 28.00A 28.00A 30.60 -2.90 33.50 1685 ---- 32.50B 25.80A 25.80A 28.20 -2.80 31.00 1690 ---- 30.00B 23.70A 23.70A 26.00 -2.60 28.60 1695 25.30 27.70B 21.80A 24.20B 23.90 -2.50 7 26.40 1 1 1700 21.20 25.60B 20.00A 22.20B 21.90 -2.40 1 24.30 1705 ---- 23.40B 18.40A 18.40A 20.10 -2.30 22.40 1710 ---- 21.50B 16.80A 16.80A 18.40 -2.10 20.50 1715 ---- 19.70B 15.40A 15.40A 16.80 -2.00 18.80 1 1720 ---- 18.10B 14.00A 14.00A 15.30 -2.00 17.30 252 250 1725 ---- 16.50B 12.80A 12.80A 14.00 -1.80 15.80 1 1730 ---- 15.10B 11.70A 11.70A 12.70 -1.80 14.50 1735 ---- 13.80B 10.70A 10.70A 11.60 -1.60 13.20 1740 ---- 12.50B 9.70A 9.70A 10.50 -1.60 12.10 2 2 1745 ---- 11.50B 8.90A 8.90A 9.60 -1.40 11.00 1750 ---- 10.40B 8.10A 8.10A 8.70 -1.40 1 10.10 1755 ---- 9.50B 7.40A 7.40A 7.90 -1.30 9.20 1760 ---- 8.60B 6.70A 6.70A 7.20 -1.20 8.40 5 6 1765 ---- 7.80B 6.10A 6.10A 6.50 -1.20 7.70 1770 6.80 7.10B 5.50A 6.90B 5.90 -1.10 2 7.00 3 6 1775 ---- ---- 5.00A 5.00A 5.40 -1.00 6.40 1 1780 4.70 4.70 4.60A 5.10B 4.90 -1.00 2 5.90 1785 ---- ---- 4.20A 4.20A 4.40 -1.00 5.40 5 1790 ---- ---- 3.80A 3.80A 4.00 -.90 4.90 1795 ---- ---- 3.50A 3.50A 3.60 -.90 4.50 1800 ---- ---- 3.20A 3.20A 3.30 -.80 4.10 1 1805 ---- ---- 2.90A 2.90A 3.00 -.80 3.80 1810 ---- ---- 2.70A 2.70A 2.70 -.70 3.40 1815 ---- ---- 2.50A 2.50A 2.50 -.70 3.20 1820 ---- ---- 2.30A 2.30A 2.30 -.60 2.90 3 5 1825 ---- ---- 2.10A 2.10A 2.10 -.60 2.70 1830 1.70 2.00 1.70 1.90B 1.90 -.50 17 2.40 1835 1.90 1.90 1.80A 1.80A 1.70 -.50 1 2.20 2 1840 ---- ---- 1.60A 1.60A 1.60 -.50 2.10 1845 ---- ---- 1.50A 1.50A 1.40 -.50 1.90 1850 1.30 1.30 1.30 1.30 1.30 -.40 1 1.70 12 1855 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 1 1 1860 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 1865 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 10 10 1870 ---- ---- 1.00A 1.00A .90 -.40 1.30 1875 ---- ---- ---- .90A .80 ---- ---- 1880 ---- ---- ---- .90A .80 ---- ---- 1885 ---- ---- ---- .80A .70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 277 304 G4W NOV22 Gold Weekly Wednesday Option - Week 4 PUT 1450 .30 .30 .30 .30 .30 -.10 1 .40 1 1455 ---- ---- ---- ---- .40 UNCH .40 1460 ---- ---- ---- ---- .40 -.10 .50 1465 ---- ---- ---- ---- .40 -.10 .50 1470 ---- ---- ---- ---- .50 -.10 .60 6 1475 ---- ---- ---- ---- .50 -.10 .60 1480 ---- ---- ---- ---- .60 -.10 .70 1485 ---- ---- .70A .70A .60 -.20 .80 1490 ---- ---- ---- ---- .70 -.10 .80 1495 ---- ---- ---- ---- .80 -.10 .90 1 1500 ---- ---- .90A .90A .90 -.10 1.00 1505 ---- ---- 1.00A 1.00A .90 -.20 1.10 1510 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1 1515 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1520 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1525 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 3 1530 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1535 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 2 2 1540 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 1545 ---- ---- 2.10A 2.10A 2.10 -.30 2.40 2 1550 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 6 1555 ---- ---- 2.50A 2.50A 2.60 -.30 2.90 1 1560 2.60 3.30B 2.50 2.90B 2.80 -.40 5 3.20 1 1 1565 ---- 3.60B 3.10A 3.10A 3.10 -.40 3.50 1570 ---- 4.10B 3.40A 3.40A 3.50 -.30 3.80 4 1575 ---- 4.50B 3.70A 3.70A 3.90 -.30 4.20 1 1580 ---- 5.00B 4.10A 4.10A 4.30 -.40 4.70 1585 ---- 5.60B 4.50A 4.50A 4.80 -.40 5.20 1590 ---- 6.20B 5.00A 5.00A 5.30 -.40 5.70 5 6 1595 ---- 6.90B 5.50A 5.50A 5.90 -.40 6.30 1600 ---- 7.70B 6.10A 6.10A 6.50 -.40 6.90 1 1605 ---- 8.50B 6.70A 6.70A 7.20 -.50 1 7.70 1 1610 ---- 9.50B 7.40A 7.40A 8.00 -.50 8.50 1615 ---- 10.50B 8.20A 8.20A 8.90 -.40 1 9.30 1620 ---- 11.60B 9.00A 9.00A 9.90 -.40 10.30 1625 ---- 12.80B 9.90A 9.90A 10.90 -.40 11.30 1630 ---- 14.10B 10.90A 10.90A 12.10 -.30 12.40 1635 ---- 15.50B 12.00A 12.00A 13.40 -.30 1 13.70 1640 ---- 17.10B 13.20A 13.20A 14.80 -.20 15.00 1645 ---- 18.80B 14.50A 14.50A 16.30 -.10 16.40 1650 ---- 20.60B 16.00A 16.00A 17.90 -.10 18.00 1655 ---- 22.60B 17.50A 17.50A 19.70 UNCH 1 19.70 1660 ---- 24.70B 19.20A 19.20A 21.60 +.10 21.50 1665 ---- 26.90B 21.00A 21.00A 23.60 +.10 23.50 1670 ---- 29.20B 22.90A 22.90A 25.80 +.30 25.50 1675 ---- 31.70B 25.00A 25.00A 28.10 +.40 27.70 1680 ---- 34.40B 27.20A 27.20A 30.60 +.50 30.10 60 60 1685 ---- 37.20B 29.70A 29.70A 33.20 +.60 32.60 7 7 1690 ---- 40.20B 32.10A 32.10A 36.00 +.80 35.20 1695 ---- 43.30B 34.80A 34.80A 38.80 +.80 38.00 1700 ---- 46.50B 37.50A 37.50A 41.90 +1.00 40.90 1705 ---- 49.80B 40.50A 40.50A 45.00 +1.10 43.90 1710 ---- 53.30B 43.40A 43.40A 48.30 +1.20 47.10 1715 ---- 56.90B 46.60A 46.60A 51.70 +1.30 50.40 1720 ---- 60.50B 50.50A 50.50A 55.20 +1.40 53.80 1725 ---- 64.30B 53.70A 53.70A 58.90 +1.60 57.30 1730 ---- 68.20B 57.30A 57.30A 62.60 +1.60 61.00 1735 ---- 72.20B 60.90A 60.90A 66.40 +1.70 64.70 1740 ---- 76.20B 64.70A 64.70A 70.40 +1.80 68.60 1745 ---- 80.30B 68.50A 68.50A 74.40 +1.90 72.50 1750 ---- 84.50B 72.50A 72.50A 78.50 +2.00 76.50 1755 ---- 88.80B 76.50A 76.50A 82.70 +2.10 80.60 1760 ---- 93.20B 81.70A 81.70A 87.00 +2.20 84.80 1765 ---- 97.60B 84.90A 84.90A 91.30 +2.20 89.10 1770 ---- 102.00B 89.10A 89.10A 95.70 +2.30 93.40 1775 ---- 106.50B 93.40A 93.40A 100.20 +2.40 97.80 1780 ---- 111.10B 97.80A 97.80A 104.70 +2.50 102.20 1785 ---- 115.70B 102.30A 102.30A 109.20 +2.50 106.70 1790 ---- 120.00B 106.80A 106.80A 113.80 +2.50 111.30 1795 ---- 124.40B 111.40A 111.40A 118.40 +2.60 115.80 1800 ---- 129.70B 116.00A 116.00A 123.10 +2.70 120.40 1805 ---- 134.10B 120.60A 120.60A 127.80 +2.70 125.10 1810 ---- 138.60B 125.30A 125.30A 132.50 +2.70 129.80 1815 ---- 143.50B 131.20A 131.20A 137.20 +2.70 134.50 1820 ---- 148.20B 135.90A 135.90A 142.00 +2.80 139.20 1825 ---- 153.00B 139.50A 139.50A 146.80 +2.80 144.00 1830 ---- 157.80B 144.20A 144.20A 151.60 +2.90 148.70 1835 ---- 162.70B 149.20A 149.20A 156.40 +2.90 153.50 1840 ---- 167.70B 153.90A 153.90A 161.30 +2.90 158.40 1845 ---- 172.30B 158.70A 158.70A 166.10 +2.90 163.20 1850 ---- 177.90B 163.50A 163.50A 171.00 +3.00 168.00 1855 ---- 182.10B 168.40A 168.40A 175.90 +3.00 172.90 1860 ---- 187.00B 173.30A 173.30A 180.80 +3.00 177.80 1865 ---- 191.90B 178.30A 178.30A 185.70 +3.10 182.60 1870 ---- 197.00B 183.10A 183.10A 190.60 +3.10 187.50 1875 ---- ---- ---- 187.90A 195.50 ---- ---- 1880 ---- ---- ---- 192.80A 200.50 ---- ---- 1885 ---- ---- ---- 197.80A 205.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 75 104 G5M OCT22 Gold Weekly Monday Option - Week 5 CALL 1435 ---- 238.90B 224.60A 238.80B 230.70 -3.50 234.20 1440 ---- 233.90B 219.60A 233.80B 225.70 -3.50 229.20 1445 ---- 228.90B 214.60A 228.80B 220.70 -3.50 224.20 1450 ---- 223.90B 210.50A 223.80B 215.70 -3.50 219.20 1455 ---- 218.90B 204.60A 218.80B 210.70 -3.50 214.20 1460 ---- 213.90B 199.60A 213.80B 205.70 -3.50 209.20 1465 ---- 208.90B 194.60A 208.80B 200.70 -3.50 204.20 1470 ---- 203.90B 189.60A 203.80B 195.70 -3.50 199.20 1475 ---- 198.90B 184.60A 198.80B 190.70 -3.60 194.30 1480 ---- 193.90B 179.60A 193.80B 185.70 -3.60 189.30 1485 ---- 188.90B 174.60A 188.80B 180.70 -3.60 184.30 1490 ---- 183.90B 169.60A 183.80B 175.70 -3.60 179.30 1495 ---- 178.90B 164.60A 178.80B 170.70 -3.60 174.30 1500 ---- 173.90B 159.60A 173.80B 165.70 -3.60 169.30 1505 ---- 168.90B 154.60A 168.80B 160.70 -3.60 164.30 1510 ---- 163.90B 149.60A 163.80B 155.70 -3.60 159.30 1515 ---- 158.90B 144.60A 158.80B 150.70 -3.60 154.30 1520 ---- 153.90B 139.60A 153.80B 145.70 -3.60 149.30 1525 ---- 148.90B 134.60A 148.80B 140.70 -3.60 144.30 1530 ---- 143.90B 129.60A 143.80B 135.70 -3.60 139.30 1535 ---- 138.90B 124.60A 138.80B 130.70 -3.60 134.30 1540 ---- 133.90B 119.60A 133.80B 125.70 -3.60 129.30 1545 ---- 128.90B 114.60A 128.80B 120.70 -3.60 124.30 1550 ---- 123.90B 108.90A 123.80B 115.70 -3.60 119.30 1555 ---- 118.90B 104.60A 118.80B 110.70 -3.60 114.30 1560 ---- 113.90B 99.60A 113.80B 105.70 -3.60 109.30 1565 ---- 108.90B 94.60A 108.80B 100.70 -3.60 104.30 1570 ---- 103.90B 89.60A 103.80B 95.70 -3.60 99.30 1575 ---- 98.90B 84.60A 98.80B 90.70 -3.60 94.30 1580 ---- 93.90B 79.60A 93.80B 85.70 -3.60 89.30 1585 ---- 88.90B 74.60A 88.80B 80.70 -3.60 84.30 1590 ---- 83.90B 69.60A 83.70B 75.70 -3.60 79.30 1595 ---- 79.10B 64.60A 79.00B 70.70 -3.60 74.30 1600 ---- 74.10B 59.20A 74.10B 65.70 -3.70 69.40 1605 ---- 69.30B 54.90A 69.30B 60.70 -3.80 64.50 1610 ---- 64.20B 50.00A 64.10B 55.80 -3.80 59.60 1615 ---- 59.30B 44.70A 59.30B 50.90 -3.80 54.70 1620 ---- 54.40B 40.00A 54.30B 46.00 -3.90 49.90 1625 ---- 49.60B 35.40A 49.50B 41.20 -4.00 45.20 1630 ---- 44.80B 30.90A 44.70B 36.50 -4.10 40.60 1635 ---- 40.10B 26.70A 40.10B 31.80 -4.30 36.10 1640 ---- 35.70B 22.70A 35.70B 27.40 -4.30 31.70 1 10 1645 ---- 31.10B 18.90A 18.90A 23.10 -4.40 27.50 7 1650 ---- 27.00B 15.50A 15.50A 19.10 -4.50 1 23.60 3 4 1655 ---- 23.00B 12.60A 12.60A 15.50 -4.40 19.90 18 1660 ---- 19.20B 9.90A 9.90A 12.30 -4.20 3 16.50 22 1665 8.00 15.90B 7.60A 7.60A 9.60 -3.90 5 13.50 115 1670 8.40 13.00B 5.70A 7.40A 7.30 -3.60 111 10.90 92 60 1675 6.80 10.30B 4.20A 6.90B 5.40 -3.20 23 8.60 2 10 1680 2.90 8.10B 2.90 4.30B 3.90 -2.90 3 6.80 6 9 1685 ---- 6.30B 2.30A 2.30A 2.80 -2.50 2 5.30 13 14 1690 ---- 4.80B 1.70A 1.70A 2.00 -2.10 4.10 9 1695 ---- 3.60B 1.20A 3.60B 1.40 -1.70 3.10 5 5 1700 .80 2.60B .80 1.00B 1.00 -1.40 2 2.40 18 29 1705 1.90 1.90 .60A .60A .70 -1.10 12 1.80 7 8 1710 .70 .70 .50A .90B .50 -.90 3 1.40 1 4 1715 ---- ---- .30A .30A .30 -.80 5 1.10 2 1720 .20 .20 .20 .20 .20 -.60 2 .80 1 3 1725 ---- ---- .20A .20A .20 -.40 .60 5 1730 ---- ---- .20A .20A .10 -.30 .40 1735 ---- ---- .20A .20A .10 -.20 .30 1740 ---- ---- .10A .10A .10 -.20 .30 2 1745 ---- ---- .10A .10A .10 -.10 .20 6 1750 ---- ---- ---- ---- .10 UNCH .10 105 1755 ---- ---- ---- ---- .10 UNCH .10 1760 ---- ---- ---- ---- .10 UNCH .10 110 1765 ---- ---- ---- ---- .10 UNCH .10 3 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1 1780 ---- ---- ---- ---- .10 UNCH .10 2 1785 ---- ---- ---- ---- .10 UNCH .10 1 1790 ---- ---- ---- ---- .10 UNCH .10 2 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 172 149 588 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 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 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 1550 ---- ---- ---- ---- .10 UNCH .10 1 1555 ---- ---- ---- ---- .10 UNCH .10 3 1560 ---- ---- ---- ---- .10 UNCH .10 105 1565 ---- ---- ---- ---- .10 UNCH .10 24 1570 ---- ---- ---- ---- .10 UNCH .10 106 1575 ---- ---- ---- ---- .10 UNCH .10 7 1580 ---- ---- ---- ---- .10 UNCH .10 1 1585 ---- ---- ---- ---- .10 UNCH .10 21 1590 ---- ---- ---- ---- .10 UNCH .10 1 1595 .20 .20 .20 .20 .10 UNCH 1 .10 11 1600 .20 .20 .20 .20 .10 -.10 1 .20 3 20 1605 ---- ---- .20A .20A .20 -.10 2 .30 2 1610 ---- ---- .30A .30A .20 -.20 1 .40 5 1615 ---- ---- .30A .30A .30 -.30 .60 1620 .80 .90B .50A .50A .40 -.40 4 .80 20 1625 .90 1.30B .60A 1.30B .60 -.40 7 1.00 20 1630 1.20 1.90B .90A .90A .90 -.50 6 1.40 1 11 1635 ---- 2.70B 1.20A 1.20A 1.20 -.70 1 1.90 1640 ---- 3.70B 1.60A 1.60A 1.80 -.70 2.50 2 4 1645 2.90 4.90B 2.20A 3.40B 2.50 -.80 8 3.30 1 1650 5.70 6.60B 3.00A 6.60B 3.50 -.90 3 4.40 52 1655 5.90 8.50B 4.10A 4.90B 4.90 -.80 6 5.70 1 27 1660 8.40 10.90B 5.40A 6.10A 6.70 -.60 16 7.30 39 1665 11.40 13.70B 7.00A 8.90B 9.00 -.30 9 9.30 2 10 1670 ---- 16.70B 8.90A 8.90A 11.60 -.10 1 11.70 2 7 1675 ---- 20.30B 11.40A 11.40A 14.80 +.40 14.40 7 1680 ---- 24.20B 14.10A 14.10A 18.30 +.70 17.60 2 1685 ---- 28.40B 17.40A 17.40A 22.20 +1.10 1 21.10 7 1690 ---- 32.80B 20.80A 20.80A 26.40 +1.50 24.90 1695 ---- 37.30B 24.70A 24.70A 30.80 +1.90 28.90 1700 ---- 42.00B 28.70A 28.70A 35.40 +2.20 1 33.20 4 1705 ---- 46.70B 33.00A 33.00A 40.10 +2.50 37.60 1710 ---- 50.90B 37.40A 37.40A 44.90 +2.70 42.20 1715 ---- 55.90B 42.10A 42.10A 49.70 +2.90 46.80 1720 ---- 60.80B 46.80A 46.80A 54.60 +3.00 51.60 1725 ---- 65.70B 51.60A 51.60A 59.50 +3.10 56.40 1730 ---- 70.60B 56.40A 56.40A 64.50 +3.30 61.20 1735 ---- 75.60B 61.30A 61.30A 69.50 +3.40 66.10 1740 ---- 80.60B 66.20A 66.20A 74.50 +3.50 71.00 1745 ---- 85.60B 71.20A 71.20A 79.50 +3.50 76.00 1750 ---- 91.20B 76.10A 76.10A 84.50 +3.60 80.90 7 1755 ---- 95.40B 81.20A 81.20A 89.50 +3.60 85.90 1760 ---- 100.40B 86.20A 86.20A 94.50 +3.60 90.90 4 1765 ---- 105.40B 91.20A 91.20A 99.50 +3.60 95.90 1770 ---- 110.40B 96.20A 96.20A 104.50 +3.60 100.90 1775 ---- 115.40B 101.10A 101.10A 109.50 +3.60 105.90 3 1780 ---- 120.40B 106.10A 106.10A 114.50 +3.60 110.90 1785 ---- 125.40B 111.10A 111.10A 119.50 +3.60 115.90 1790 ---- 130.40B 116.10A 116.10A 124.50 +3.60 120.90 1795 ---- 135.40B 121.10A 121.10A 129.50 +3.60 125.90 1800 ---- 140.40B 126.10A 126.10A 134.50 +3.60 130.90 1805 ---- 145.40B 131.10A 131.10A 139.50 +3.60 135.90 1810 ---- 150.40B 136.10A 136.10A 144.50 +3.60 140.90 1815 ---- 155.40B 141.10A 141.10A 149.50 +3.60 145.90 1820 ---- 160.40B 146.10A 146.10A 154.50 +3.60 150.90 1825 ---- 165.40B 151.10A 151.10A 159.50 +3.60 155.90 1830 ---- 170.40B 156.10A 156.10A 164.50 +3.60 160.90 1835 ---- 175.40B 161.10A 161.10A 169.50 +3.60 165.90 1840 ---- 180.40B 166.10A 166.10A 174.50 +3.60 170.90 1845 ---- 185.40B 171.10A 171.10A 179.50 +3.60 175.90 1850 ---- 190.40B 176.10A 176.10A 184.50 +3.60 180.90 1855 ---- 195.40B 181.10A 181.10A 189.50 +3.60 185.90 1860 ---- 200.40B 186.10A 186.10A 194.50 +3.60 190.90 1865 ---- 205.40B 191.10A 191.10A 199.50 +3.60 195.90 1870 ---- 210.40B 196.10A 196.10A 204.50 +3.60 200.90 1875 ---- 215.40B 201.10A 201.10A 209.50 +3.70 205.80 1880 ---- 220.40B 206.10A 206.10A 214.50 +3.70 210.80 1885 ---- 225.40B 211.10A 211.10A 219.50 +3.70 215.80 1890 ---- 230.40B 216.10A 216.10A 224.50 +3.70 220.80 1895 ---- 235.40B 221.10A 221.10A 229.50 +3.70 225.80 1900 ---- 240.40B 226.10A 226.10A 234.50 +3.70 230.80 1905 ---- 245.40B 231.10A 231.10A 239.50 +3.70 235.80 1910 ---- 250.40B 236.10A 236.10A 244.50 +3.70 240.80 1915 ---- 255.40B 241.10A 241.10A 249.50 +3.70 245.80 1920 ---- 260.40B 246.10A 246.10A 254.40 +3.60 250.80 1925 ---- 265.40B 251.10A 251.10A 259.40 +3.60 255.80 1930 ---- 270.40B 256.10A 256.10A 264.40 +3.60 260.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 68 11 545 OG DEC22 Gold Option CALL 1000 ---- 673.80B 659.70A 673.80B 665.60 -3.60 669.20 1010 ---- 663.80B 649.70A 663.70B 655.60 -3.60 659.20 1020 ---- 653.80B 639.70A 653.70B 645.60 -3.60 649.20 1025 ---- 648.80B 634.70A 648.70B 640.60 -3.60 644.20 1030 ---- 643.80B 629.70A 643.70B 635.60 -3.60 639.20 1040 ---- 633.70B 619.70A 633.70B 625.60 -3.60 629.20 1050 ---- 623.80B 610.70A 623.70B 615.60 -3.60 619.20 1060 ---- 613.70B 599.70A 613.70B 605.60 -3.60 609.20 1070 ---- 603.80B 589.70A 603.70B 595.60 -3.60 599.20 1075 ---- 598.80B 584.70A 598.70B 590.60 -3.60 594.20 1080 ---- 593.80B 579.70A 593.70B 585.60 -3.60 589.20 1085 ---- 588.80B 574.70A 588.70B 580.60 -3.60 584.20 1090 ---- 583.80B 569.70A 583.70B 575.60 -3.60 579.20 1095 ---- 578.70B 564.70A 578.70B 570.60 -3.60 574.20 1100 ---- 573.90B 559.70A 573.80B 565.60 -3.60 569.20 2 1105 ---- 568.70B 554.70A 568.70B 560.60 -3.60 564.20 1110 ---- 563.90B 549.70A 563.80B 555.60 -3.60 559.20 1115 ---- 558.80B 544.70A 558.80B 550.60 -3.60 554.20 1120 ---- 553.80B 539.70A 553.80B 545.60 -3.60 549.20 1125 ---- 548.90B 534.70A 548.80B 540.60 -3.60 544.20 1130 ---- 543.80B 529.70A 543.70B 535.60 -3.60 539.20 1135 ---- 538.80B 525.60A 538.80B 530.60 -3.60 534.20 1140 ---- 533.80B 519.70A 533.80B 525.60 -3.60 529.20 1145 ---- 528.80B 515.60A 528.70B 520.60 -3.60 524.20 1150 ---- 523.90B 509.70A 523.80B 515.60 -3.60 519.20 1155 ---- 518.80B 505.70A 518.70B 510.60 -3.60 514.20 1160 ---- 513.80B 499.70A 513.70B 505.60 -3.60 509.20 1165 ---- 508.80B 495.50A 508.80B 500.60 -3.60 504.20 1170 ---- 503.80B 489.70A 503.80B 495.60 -3.60 499.20 1175 ---- 498.80B 485.50A 498.80B 490.60 -3.60 494.20 1180 ---- 493.80B 479.70A 493.80B 485.60 -3.60 489.20 1185 ---- 488.80B 475.70A 488.80B 480.60 -3.60 484.20 1190 ---- 483.90B 469.70A 483.80B 475.60 -3.60 479.20 1195 ---- 478.80B 465.70A 478.80B 470.60 -3.60 474.20 1200 ---- 473.80B 459.70A 473.70B 465.60 -3.60 469.20 18 1205 ---- 468.80B 455.70A 468.80B 460.60 -3.60 464.20 1210 ---- 463.90B 449.70A 463.80B 455.60 -3.60 459.20 1215 ---- 458.80B 445.70A 458.80B 450.60 -3.60 454.20 1220 ---- 453.90B 439.70A 453.80B 445.60 -3.60 449.20 1225 ---- 448.80B 435.70A 448.70B 440.60 -3.60 444.20 1230 ---- 443.90B 429.60A 443.80B 435.60 -3.60 439.20 1235 ---- 438.80B 425.50A 438.70B 430.60 -3.60 434.20 1240 ---- 433.90B 419.60A 433.80B 425.60 -3.60 429.20 1245 ---- 428.80B 415.50A 428.70B 420.60 -3.60 424.20 1250 ---- 423.90B 409.60A 423.80B 415.60 -3.60 419.20 1255 ---- 418.80B 405.50A 418.70B 410.60 -3.60 414.20 1260 ---- 413.90B 399.70A 413.80B 405.60 -3.60 409.20 1265 ---- 408.80B 395.50A 408.70B 400.60 -3.60 404.20 1270 ---- 403.90B 389.70A 403.80B 395.60 -3.60 399.20 1275 ---- 398.80B 385.50A 398.70B 390.60 -3.60 394.20 1280 ---- 393.90B 379.70A 393.80B 385.60 -3.60 389.20 1285 ---- 388.80B 375.50A 388.70B 380.60 -3.60 384.20 1290 ---- 383.90B 369.70A 383.80B 375.60 -3.60 379.20 1295 ---- 378.80B 365.60A 378.70B 370.60 -3.60 374.20 1300 ---- 373.90B 359.60A 373.80B 365.60 -3.60 369.20 1305 ---- 368.80B 355.60A 368.70B 360.60 -3.60 364.20 1310 ---- 363.90B 349.70A 363.80B 355.60 -3.60 359.20 1315 ---- 358.80B 345.50A 358.70B 350.60 -3.60 354.20 1320 ---- 353.90B 339.70A 353.80B 345.60 -3.60 349.20 1325 ---- 348.80B 335.50A 348.70B 340.60 -3.60 344.20 19 1330 ---- 343.90B 329.60A 343.80B 335.60 -3.60 339.20 1335 ---- 338.80B 324.70A 338.70B 330.60 -3.60 334.20 1340 ---- 333.90B 319.70A 333.80B 325.60 -3.60 329.20 1345 ---- 328.80B 315.50A 328.70B 320.60 -3.60 324.20 1350 ---- 323.90B 309.60A 323.80B 315.60 -3.60 319.20 17 1355 ---- 318.80B 304.70A 318.70B 310.60 -3.60 314.20 1360 ---- 313.90B 299.70A 313.80B 305.60 -3.60 309.20 1365 ---- 308.80B 295.60A 308.70B 300.60 -3.60 304.20 1370 ---- 303.90B 289.60A 303.80B 295.60 -3.60 299.20 1375 ---- 298.80B 284.60A 298.70B 290.60 -3.60 294.20 1380 ---- 293.90B 279.60A 293.80B 285.60 -3.60 289.20 1385 ---- 288.80B 275.50A 288.70B 280.60 -3.60 284.20 1390 ---- 283.90B 269.60A 283.80B 275.60 -3.60 279.20 1395 ---- 278.80B 264.60A 278.70B 270.60 -3.60 274.20 1400 ---- 273.90B 258.90A 273.80B 265.60 -3.60 269.20 1665 1405 ---- 268.80B 254.00A 268.70B 260.60 -3.60 264.20 1410 ---- 263.90B 249.10A 263.70B 255.60 -3.60 259.20 1415 ---- 258.80B 244.10A 258.70B 250.60 -3.60 254.20 1420 ---- 254.00B 239.10A 253.90B 245.60 -3.60 249.20 1425 ---- 248.90B 234.10A 248.80B 240.70 -3.60 244.30 1430 ---- 244.00B 229.10A 243.90B 235.70 -3.60 239.30 1435 ---- 238.90B 224.10A 238.80B 230.70 -3.60 234.30 1440 ---- 234.00B 219.20A 233.90B 225.70 -3.60 229.30 1445 ---- 228.90B 214.20A 228.80B 220.70 -3.70 224.40 1450 ---- 224.10B 209.10A 224.00B 215.70 -3.70 219.40 15 1455 ---- 219.00B 204.30A 218.90B 210.80 -3.60 214.40 1460 ---- 214.20B 199.30A 214.10B 205.80 -3.70 209.50 1465 ---- 209.10B 194.40A 209.00B 200.80 -3.70 204.50 1470 ---- 204.20B 189.40A 204.10B 195.90 -3.70 199.60 1475 ---- 199.20B 184.50A 199.10B 190.90 -3.70 194.60 1480 ---- 194.30B 179.60A 194.20B 186.00 -3.70 189.70 1485 ---- 189.30B 174.60A 189.20B 181.00 -3.80 184.80 1490 ---- 184.50B 169.70A 184.40B 176.10 -3.80 179.90 19 1495 ---- 179.50B 164.80A 179.40B 171.20 -3.80 175.00 1500 ---- 174.50B 159.80A 174.40B 166.20 -3.90 170.10 26 1505 ---- 169.60B 155.10A 169.50B 161.30 -3.90 165.20 1510 ---- 164.80B 150.20A 164.70B 156.40 -3.90 160.30 1515 ---- 159.70B 145.40A 159.70B 151.60 -3.90 155.50 1520 ---- 155.00B 140.60A 154.90B 146.70 -3.90 150.60 22 1525 ---- 150.10B 135.80A 150.00B 141.90 -3.90 145.80 1530 ---- 145.40B 131.00A 145.30B 137.10 -3.90 141.00 1535 ---- 140.50B 126.30A 140.40B 132.30 -3.90 136.20 3 1540 ---- 135.70B 121.50A 135.60B 127.50 -4.00 131.50 1 1545 ---- 130.90B 116.90A 130.90B 122.80 -4.00 126.80 1550 ---- 126.20B 112.10A 126.10B 118.10 -4.00 122.10 1 4 1555 ---- 121.50B 107.60A 121.40B 113.40 -4.00 117.40 1560 ---- 116.80B 102.90A 116.70B 108.80 -4.00 112.80 32 1565 ---- 112.20B 98.40A 112.00B 104.20 -4.00 108.20 1 1570 ---- 107.60B 94.00A 107.40B 99.60 -4.10 103.70 1575 ---- 103.00B 89.60A 89.60A 95.10 -4.10 99.20 1580 ---- 98.50B 85.30A 85.30A 90.70 -4.00 94.70 56 1585 ---- 94.10B 81.00A 81.00A 86.30 -4.10 90.40 1590 ---- 89.60B 76.80A 76.80A 82.00 -4.00 86.00 1595 ---- 85.30B 72.70A 72.70A 77.80 -4.00 1 81.80 23 1600 77.00 81.00B 68.70A 77.70B 73.60 -4.00 3 77.60 23 84 1605 ---- 76.80B 64.80A 64.80A 69.60 -3.90 73.50 1 1610 ---- 72.70B 60.90A 60.90A 65.60 -3.90 69.50 3 1615 ---- 68.60B 57.20A 57.20A 61.70 -3.90 65.60 1 3 1620 ---- 64.70B 53.60A 53.60A 57.90 -3.90 61.80 32 1625 ---- 60.80B 50.10A 50.10A 54.30 -3.70 58.00 7 90 1630 ---- 57.20B 46.80A 46.80A 50.80 -3.60 54.40 285 1635 ---- 53.60B 43.60A 43.60A 47.40 -3.60 51.00 149 1640 ---- 50.10B 40.50A 40.50A 44.10 -3.50 47.60 55 1645 41.10 46.80B 37.50A 37.50A 41.00 -3.40 2 44.40 1 44 1650 40.60 43.50B 34.80A 35.50A 38.00 -3.30 526 41.30 493 1447 1655 ---- 40.40B 32.10A 32.10A 35.10 -3.20 1 38.30 4 222 1660 37.50 37.60B 29.60A 33.30B 32.40 -3.10 127 35.50 140 867 1665 30.00 34.80B 27.20A 30.70B 29.90 -3.00 35 32.90 6 289 1670 29.70 32.00B 25.10A 28.40B 27.50 -2.80 159 30.30 125 642 1675 26.70 29.50B 23.00A 23.60A 25.20 -2.80 78 28.00 304 949 1680 25.10 27.20B 21.10A 23.30A 23.10 -2.60 27 25.70 306 554 1685 21.90 25.00B 19.30A 19.30A 21.20 -2.40 6 23.60 3 231 1690 19.80 22.90B 17.70A 17.90A 19.30 -2.40 12 21.70 122 1057 1695 18.30 21.00B 16.10A 19.00B 17.60 -2.30 9 19.90 10 616 1700 18.30 19.20B 14.70A 16.70 16.10 -2.10 549 18.20 172 2270 1705 ---- 17.50B 13.40A 13.40A 14.60 -2.00 16.60 82 222 1710 15.20 16.00B 12.20A 12.20A 13.30 -1.80 5 15.10 18 2382 1715 12.20 14.60B 11.00 13.00B 12.10 -1.70 350 13.80 59 1121 1720 11.10 13.30B 10.00A 11.40B 10.90 -1.70 177 12.60 273 658 1725 11.00 12.10B 9.10A 10.70B 9.90 -1.50 216 11.40 940 2327 1730 10.00 10.90B 8.20 8.20A 9.00 -1.40 35 10.40 246 780 1735 8.10 9.90B 7.40A 7.40A 8.10 -1.40 29 9.50 110 719 1740 7.50 9.00B 6.70A 7.80B 7.30 -1.30 354 8.60 57 615 1745 6.80 8.10B 6.10A 7.10B 6.60 -1.20 18 7.80 87 235 1750 6.80 7.40B 5.50A 6.20B 6.00 -1.10 382 7.10 1781 4755 1755 5.40 6.70B 5.00A 5.80B 5.40 -1.00 13 6.40 32 432 1760 5.00 6.00B 4.50A 5.10B 4.90 -.90 5 5.80 100 2606 1765 4.60 5.40B 4.10A 4.10A 4.40 -.90 13 5.30 21 482 1770 4.30 4.90B 3.70A 4.10A 4.00 -.80 3 4.80 146 2469 1775 3.80 3.80 3.40A 3.80 3.60 -.80 566 4.40 67 3366 1780 3.40 3.50 3.00A 3.40B 3.20 -.80 17 4.00 220 650 1785 ---- 3.70B 2.80A 3.70B 2.90 -.70 3.60 4 622 1790 2.90 2.90 2.50A 2.70 2.60 -.70 49 3.30 15 206 1795 3.00 3.00 2.30A 2.30A 2.40 -.60 1 3.00 16 376 1800 2.70 2.70 2.10 2.20B 2.20 -.50 95 2.70 798 9009 1805 ---- ---- 1.90A 1.90A 2.00 -.50 2 2.50 8 518 1810 2.30 2.30 1.70A 1.70A 1.80 -.50 5 2.30 38 623 1815 ---- ---- 1.60A 1.60A 1.60 -.50 2.10 4 764 1820 1.50 1.50 1.40A 1.40A 1.50 -.40 2 1.90 8 2747 1825 1.40 1.40 1.30A 1.30A 1.30 -.50 1153 1.80 28 1523 1830 1.50 1.50 1.20A 1.20A 1.20 -.40 3 1.60 2 772 1835 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 9 303 1840 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 7 476 1845 1.10 1.10 .90A .90A .90 -.40 22 1.30 139 1850 1.00 1.00 .90A .90A .90 -.30 1 1.20 29 7230 1855 ---- ---- .80A .80A .80 -.30 1.10 161 720 1860 ---- ---- .70A .70A .70 -.30 1.00 28 800 1865 ---- ---- .70A .70A .70 -.20 .90 123 1870 ---- ---- .60A .60A .60 -.30 .90 478 1875 ---- ---- .60A .60A .60 -.20 2303 .80 1 1557 1880 ---- ---- .60A .60A .50 -.20 26 .70 52 420 1885 ---- ---- .50A .50A .50 -.20 .70 44 209 1890 ---- ---- .50A .50A .50 -.20 .70 4 110 1895 ---- ---- .40A .40A .40 -.20 29 .60 1 143 1900 .40 .60 .40 .40A .40 -.20 59 .60 43 9954 1905 ---- ---- .40A .40A .40 -.10 .50 9 322 1910 .50 .50 .40A .40A .40 -.10 200 .50 21 400 1915 .50 .50 .30A .30A .40 -.10 1 .50 14 329 1920 ---- ---- .30A .30A .30 -.20 .50 1 704 1925 ---- ---- .30A .30A .30 -.10 .40 1004 1930 ---- ---- .30A .30A .30 -.10 .40 260 1935 ---- ---- .30A .30A .30 -.10 .40 73 1940 ---- ---- .30A .30A .30 -.10 .40 1 487 1945 ---- ---- .30A .30A .30 -.10 .40 13 168 1950 .30 .30 .20 .20 .30 -.10 1005 .40 11787 1955 .30 .30 .20A .20A .20 -.10 7 .30 406 1960 ---- ---- .20A .20A .20 -.10 .30 275 1965 ---- ---- .20A .20A .20 -.10 .30 102 1970 ---- ---- .20A .20A .20 -.10 .30 445 1975 .20 .20 .20 .20 .20 -.10 1 .30 575 1980 ---- ---- .20A .20A .20 -.10 .30 142 1985 ---- ---- .20A .20A .20 -.10 .30 354 1990 .20 .20 .20 .20 .20 -.10 10 .30 157 1995 .20 .20 .20 .20 .20 -.10 10 .30 54 2000 ---- ---- ---- ---- .20 -.10 9 .30 2 14949 2005 ---- ---- .20A .20A .20 -.10 .30 150 2010 ---- ---- ---- ---- .20 UNCH .20 334 2015 ---- ---- ---- ---- .10 -.10 .20 225 2020 ---- ---- ---- ---- .10 -.10 .20 77 2025 ---- ---- ---- ---- .10 -.10 .20 2 1969 2030 ---- ---- ---- ---- .10 -.10 .20 1 918 2035 ---- ---- ---- ---- .10 -.10 .20 84 2040 ---- ---- ---- ---- .10 -.10 .20 1 88 2045 ---- ---- ---- ---- .10 -.10 .20 194 2050 ---- ---- ---- ---- .10 -.10 .20 2689 2055 ---- ---- ---- ---- .10 -.10 .20 111 2060 ---- ---- ---- ---- .10 -.10 .20 51 2065 ---- ---- ---- ---- .10 -.10 .20 224 2070 ---- ---- ---- ---- .10 -.10 .20 220 2075 ---- ---- ---- ---- .10 -.10 .20 252 2080 ---- ---- ---- ---- .10 -.10 .20 85 2085 ---- ---- ---- ---- .10 -.10 .20 45 2090 ---- ---- ---- ---- .10 -.10 .20 154 2095 ---- ---- ---- ---- .10 -.10 .20 89 2100 ---- ---- ---- ---- .10 -.10 104 .20 53 11737 2105 ---- ---- ---- ---- .10 -.10 .20 112 2110 ---- ---- ---- ---- .10 -.10 .20 54 2115 ---- ---- ---- ---- .10 -.10 .20 523 2120 ---- ---- ---- ---- .10 -.10 .20 197 2125 ---- ---- ---- ---- .10 -.10 .20 185 2130 ---- ---- ---- ---- .10 -.10 .20 510 2135 ---- ---- ---- ---- .10 -.10 .20 105 2140 ---- ---- ---- ---- .10 -.10 .20 77 2145 ---- ---- ---- ---- .10 -.10 .20 84 2150 ---- ---- ---- ---- .10 -.10 .20 2293 2155 ---- ---- ---- ---- .10 -.10 .20 155 2160 .10 .10 .10 .10 .10 -.10 1 .20 35 2165 ---- ---- ---- ---- .10 -.10 .20 24 2170 ---- ---- ---- ---- .10 -.10 .20 646 2175 ---- ---- ---- ---- .10 UNCH .10 1646 2180 ---- ---- ---- ---- .10 UNCH .10 89 2185 ---- ---- ---- ---- .10 UNCH .10 72 2190 ---- ---- ---- ---- .10 UNCH .10 130 2195 ---- ---- ---- ---- .10 UNCH .10 87 2200 ---- ---- ---- ---- .10 UNCH .10 9172 2205 ---- ---- ---- ---- .10 UNCH .10 34 2210 ---- ---- ---- ---- .10 UNCH .10 78 2215 ---- ---- ---- ---- .10 UNCH .10 68 2220 ---- ---- ---- ---- .10 UNCH .10 63 2225 ---- ---- ---- ---- .10 UNCH .10 65 2230 ---- ---- ---- ---- .10 UNCH .10 25 2235 ---- ---- ---- ---- .10 UNCH .10 12 2240 ---- ---- ---- ---- .10 UNCH .10 4 2245 ---- ---- ---- ---- .10 UNCH .10 20 2250 ---- ---- ---- ---- .10 UNCH .10 7270 2255 ---- ---- ---- ---- .10 UNCH .10 19 2260 ---- ---- ---- ---- .10 UNCH .10 32 2265 ---- ---- ---- ---- .10 UNCH .10 2270 ---- ---- ---- ---- .10 UNCH .10 7 2275 ---- ---- ---- ---- .10 UNCH .10 5113 2280 ---- ---- ---- ---- .10 UNCH .10 26 2285 ---- ---- ---- ---- .10 UNCH .10 306 2290 ---- ---- ---- ---- .10 UNCH .10 10 2295 ---- ---- ---- ---- .10 UNCH .10 10 2300 ---- ---- ---- ---- .10 UNCH .10 4374 2305 ---- ---- ---- ---- .10 UNCH .10 18 2310 ---- ---- ---- ---- .10 UNCH .10 11 2315 ---- ---- ---- ---- .10 UNCH .10 22 2320 ---- ---- ---- ---- .10 UNCH .10 5 2325 ---- ---- ---- ---- .10 UNCH .10 7 2330 ---- ---- ---- ---- .10 UNCH .10 19 2340 ---- ---- ---- ---- .10 UNCH .10 64 2350 ---- ---- ---- ---- .10 UNCH .10 1246 2360 ---- ---- ---- ---- .10 UNCH .10 1 2370 ---- ---- ---- ---- .10 UNCH .10 8 2375 ---- ---- ---- ---- .10 UNCH .10 58 2380 ---- ---- ---- ---- .10 UNCH .10 49 2385 ---- ---- ---- ---- .10 UNCH .10 2390 ---- ---- ---- ---- .10 UNCH .10 218 2400 ---- ---- ---- ---- .10 UNCH .10 14254 2410 ---- ---- ---- ---- .10 UNCH .10 45 2420 ---- ---- ---- ---- .10 UNCH .10 132 2425 ---- ---- ---- ---- .10 UNCH .10 100 2430 ---- ---- ---- ---- .10 UNCH .10 93 2450 ---- ---- ---- ---- .10 UNCH .10 10 253 2475 ---- ---- ---- ---- .10 UNCH .10 60 2500 ---- ---- ---- ---- .10 UNCH .10 26596 2525 ---- ---- ---- ---- .10 UNCH .10 10 2550 ---- ---- ---- ---- .10 UNCH .10 885 2575 ---- ---- ---- ---- .10 UNCH .10 203 2600 ---- ---- ---- ---- .10 UNCH .10 3521 2625 ---- ---- ---- ---- .10 UNCH .10 1553 2700 ---- ---- ---- ---- .10 UNCH .10 10206 2750 ---- ---- ---- ---- .10 UNCH .10 11912 2800 ---- ---- ---- ---- .10 UNCH .10 2338 2950 ---- ---- ---- ---- .10 UNCH .10 83 3000 .10 .10 .10 .10 .10 UNCH 1 .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 ---- 873.80B 859.70A 873.60B 865.60 -3.60 869.20 8000 ---- ---- ---- ---- .10 UNCH .10 42 825 ---- 848.70B 835.50A 848.60B 840.60 -3.60 844.20 850 ---- 823.80B 809.70A 823.70B 815.60 -3.60 819.20 8500 ---- ---- ---- ---- .10 UNCH .10 62 875 ---- 798.70B 784.70A 798.70B 790.60 -3.60 794.20 900 ---- 773.80B 759.70A 773.70B 765.60 -3.60 769.20 9000 ---- ---- ---- ---- .10 UNCH .10 542 925 ---- 748.60B 734.70A 748.60B 740.60 -3.60 744.20 950 ---- 723.90B 709.70A 723.80B 715.60 -3.60 719.20 975 ---- 698.80B 684.70A 698.70B 690.60 -3.60 694.20 990 ---- 683.80B 669.70A 683.70B 675.60 -3.60 679.20 OG JAN23 Gold Option CALL 1000 ---- 687.80B 674.00A 687.70B 680.00 -3.40 683.40 1050 ---- 637.90B 624.00A 637.80B 630.00 -3.40 633.40 1100 ---- 587.80B 574.00A 587.70B 580.00 -3.40 583.40 1150 ---- 537.90B 524.00A 537.80B 530.00 -3.40 533.40 1175 ---- 512.80B 499.00A 512.70B 505.00 -3.40 508.40 1200 ---- 487.90B 473.90A 487.80B 480.00 -3.40 483.40 1225 ---- 462.80B 449.00A 462.80B 455.00 -3.40 458.40 1250 ---- 437.90B 424.00A 437.80B 430.00 -3.40 5 433.40 18 1275 ---- 412.90B 399.00A 412.80B 405.00 -3.40 408.40 1300 ---- 387.90B 373.90A 387.80B 380.00 -3.40 383.40 1325 ---- 362.90B 349.00A 362.80B 355.00 -3.40 358.40 1350 ---- 338.00B 323.10A 338.00B 330.00 -3.40 333.40 31 1360 ---- 328.10B 314.00A 328.00B 320.10 -3.40 323.50 1370 ---- 318.30B 304.10A 318.30B 310.10 -3.40 313.50 1375 ---- 313.30B 299.10A 313.30B 305.10 -3.50 308.60 1380 ---- 308.30B 294.10A 308.30B 300.10 -3.50 303.60 1390 ---- 298.40B 284.20A 298.30B 290.20 -3.50 293.70 1400 ---- 288.60B 273.60A 288.60B 280.30 -3.50 283.80 13 1410 ---- 278.60B 264.50A 278.60B 270.40 -3.50 273.90 1420 ---- 268.60B 254.70A 268.60B 260.60 -3.50 264.10 1425 ---- 263.90B 249.80A 263.90B 255.60 -3.60 259.20 1430 ---- 258.90B 244.80A 258.80B 250.70 -3.60 254.30 1440 ---- 249.10B 235.10A 249.00B 240.90 -3.60 244.50 1445 ---- 244.20B 230.20A 244.10B 236.10 -3.50 239.60 1450 ---- 239.30B 224.60A 239.20B 231.20 -3.50 234.70 3 1455 ---- 234.50B 220.50A 234.40B 226.30 -3.60 229.90 1460 ---- 229.60B 215.60A 229.50B 221.50 -3.60 225.10 1465 ---- 224.70B 210.80A 224.70B 216.60 -3.60 220.20 2 1470 ---- 219.90B 206.00A 219.80B 211.80 -3.60 215.40 1475 ---- 215.10B 201.20A 215.00B 207.00 -3.60 210.60 1480 ---- 210.30B 196.50A 210.20B 202.20 -3.60 205.80 1485 ---- 205.30B 191.70A 205.30B 197.40 -3.70 201.10 1490 ---- 200.70B 187.00A 200.60B 192.70 -3.60 196.30 1495 ---- 196.00B 182.30A 196.00B 187.90 -3.70 191.60 1500 ---- 191.20B 177.00A 191.10B 183.20 -3.70 186.90 1 7 1505 ---- 186.40B 172.90A 186.40B 178.50 -3.70 182.20 1510 ---- 181.80B 168.40A 181.70B 173.80 -3.70 177.50 1 1515 ---- 177.10B 163.80A 177.00B 169.20 -3.70 172.90 1520 ---- 172.50B 159.20A 172.40B 164.60 -3.70 168.30 1525 ---- 167.80B 154.00A 167.70B 160.00 -3.70 163.70 1530 ---- 163.20B 149.40A 163.10B 155.40 -3.70 159.10 1535 ---- 158.70B 145.00A 158.60B 150.90 -3.70 154.60 1540 ---- 154.10B 140.50A 154.00B 146.40 -3.70 150.10 1545 ---- 149.60B 136.20A 149.50B 141.90 -3.80 145.70 1550 ---- 145.20B 131.80A 131.80A 137.50 -3.80 141.30 92 1555 ---- 140.80B 127.50A 140.70B 133.20 -3.70 136.90 4 1560 ---- 136.40B 123.30A 136.40B 128.80 -3.80 132.60 1 1565 ---- 132.00B 119.10A 132.00B 124.50 -3.80 128.30 1570 ---- 127.70B 114.90A 127.70B 120.30 -3.70 124.00 1575 ---- 123.50B 110.80A 110.80A 116.10 -3.80 119.90 1580 ---- 119.30B 106.80A 119.30B 112.00 -3.70 115.70 1 1585 ---- 115.10B 102.90A 102.90A 108.00 -3.70 111.70 1590 ---- 111.00B 99.00A 111.00B 104.00 -3.70 107.70 1595 ---- 107.00B 95.10A 95.10A 100.00 -3.70 103.70 1600 ---- 103.00B 91.40A 103.00B 96.10 -3.70 99.80 136 1605 ---- 99.10B 87.70A 99.10B 92.30 -3.70 96.00 1610 ---- 95.30B 84.10A 84.10A 88.60 -3.70 92.30 2 1615 ---- 91.50B 80.60A 80.60A 85.00 -3.60 88.60 1620 ---- 87.80B 77.10A 77.10A 81.40 -3.60 85.00 1625 ---- 84.20B 73.80A 73.80A 77.90 -3.60 81.50 37 1630 ---- 80.60B 70.50A 70.50A 74.50 -3.60 78.10 1 1635 ---- 77.20B 67.30A 67.30A 71.20 -3.50 74.70 1640 ---- 73.90B 64.20A 64.20A 68.00 -3.50 71.50 1645 ---- 70.70B 61.20A 61.20A 64.90 -3.40 68.30 6 3 1650 59.50 67.50B 58.30A 62.90 61.90 -3.30 4 65.20 118 661 1655 ---- 64.50B 55.50A 55.50A 59.00 -3.20 62.20 99 1660 58.50 61.50B 52.80A 56.90B 56.20 -3.10 75 59.30 11 223 1665 53.50 58.70B 50.20A 56.10B 53.40 -3.10 3 56.50 2 48 1670 53.00 55.90B 47.70A 47.70A 50.80 -3.00 1 53.80 3 24 1675 48.30 53.20B 45.30A 48.90B 48.30 -2.90 1 51.20 18 610 1680 ---- 50.60B 43.00A 43.00A 45.90 -2.80 48.70 31 236 1685 ---- 48.10B 40.80A 40.80A 43.50 -2.80 93 46.30 4 181 1690 ---- 45.60B 38.70A 38.70A 41.30 -2.70 19 44.00 41 779 1695 ---- 43.30B 36.70A 36.70A 39.20 -2.60 41.80 16 55 1700 37.10 41.10B 34.80A 35.30A 37.10 -2.60 30 39.70 93 1676 1705 34.00 39.00B 33.00A 36.70B 35.20 -2.50 1 37.70 65 1710 ---- 37.00B 31.20A 31.20A 33.30 -2.50 35.80 1 265 1715 31.20 35.00B 29.50A 29.50A 31.50 -2.40 87 33.90 68 1720 31.40 33.30B 27.90A 28.30A 29.80 -2.40 7 32.20 106 160 1725 28.20 31.50B 26.40A 29.50B 28.20 -2.30 2 30.50 83 256 1730 27.00 29.80B 25.00A 25.30A 26.70 -2.20 5 28.90 3 350 1735 ---- 28.20B 23.60A 23.60A 25.20 -2.10 27.30 54 1740 26.00 26.70B 22.30A 22.30A 23.80 -2.10 6 25.90 33 468 1745 ---- 25.20B 21.10A 21.10A 22.50 -2.00 24.50 71 1750 24.00 24.00 20.00A 20.20A 21.30 -1.90 127 23.20 917 2259 1755 20.40 22.50B 18.90A 19.30A 20.10 -1.90 4 22.00 15 46 1760 20.00 21.30B 17.80A 21.30B 19.00 -1.80 7 20.80 2 243 1765 ---- 20.10B 16.80A 16.80A 17.90 -1.70 19.60 15 37 1770 ---- 19.00B 15.90A 15.90A 16.90 -1.70 318 18.60 12 606 1775 ---- 18.00B 15.00A 15.00A 16.00 -1.60 17.60 673 1780 ---- 17.00B 14.10A 14.10A 15.10 -1.50 16.60 4 343 1785 ---- 16.10B 13.40A 13.40A 14.20 -1.50 15.70 16 33 1790 13.70 15.20B 12.60A 12.60A 13.40 -1.40 63 14.80 1 101 1795 ---- 14.30B 11.90A 11.90A 12.70 -1.30 14.00 17 1800 13.70 13.70 11.30A 11.40A 12.00 -1.30 189 13.30 6 3021 1805 ---- 12.80B 10.70A 10.70A 11.30 -1.20 1 12.50 1 60 1810 10.60 12.10B 10.10A 11.40B 10.70 -1.20 7 11.90 1875 1815 10.30 11.40B 9.50A 9.50A 10.10 -1.10 1 11.20 15 53 1820 9.50 10.80B 9.00A 9.10A 9.50 -1.10 3 10.60 2 92 1825 ---- 10.20B 8.50A 8.50A 9.00 -1.10 10.10 206 327 1830 9.70 9.70 8.00A 8.00A 8.50 -1.00 23 9.50 193 1835 8.10 9.10B 7.60A 8.40B 8.00 -1.00 1 9.00 15 121 1840 ---- ---- 7.20A 7.20A 7.60 -1.00 8.60 39 121 1845 7.10 8.20B 6.90A 7.30B 7.20 -.90 4 8.10 23 1850 7.60 7.60 6.50A 6.90B 6.80 -.90 10 7.70 39 1658 1855 ---- ---- 6.20A 6.20A 6.40 -.90 7.30 90 1860 ---- ---- 5.90A 5.90A 6.10 -.80 2 6.90 967 1865 ---- ---- 5.60A 5.60A 5.80 -.80 6.60 186 1870 ---- ---- 5.30A 5.30A 5.50 -.80 1 6.30 17 154 1875 5.40 5.40 5.00A 5.00A 5.20 -.80 9 6.00 680 1844 1880 ---- ---- 4.80A 4.80A 4.90 -.70 13 5.60 2 91 1885 ---- ---- 4.50A 4.50A 4.70 -.70 5.40 1 76 1890 ---- ---- 4.30A 4.30A 4.40 -.70 1 5.10 12 103 1895 4.40 4.40 4.10A 4.10A 4.20 -.60 19 4.80 39 1900 4.40 4.40 3.90A 4.10B 4.00 -.60 202 4.60 15 6881 1905 3.70 3.70 3.70 3.90B 3.80 -.60 1 4.40 1 20 1910 ---- ---- 3.50A 3.50A 3.60 -.60 4.20 37 58 1915 ---- ---- 3.30A 3.30A 3.40 -.60 4.00 735 1920 ---- ---- 3.20A 3.20A 3.30 -.50 1 3.80 199 1925 3.20 3.20 3.00A 3.00A 3.10 -.50 6 3.60 1 555 1930 3.10 3.10 2.90A 2.90A 3.00 -.40 2 3.40 1 158 1935 3.00 3.10 2.70A 2.70A 2.80 -.50 3 3.30 23 1940 2.80 2.80 2.60A 2.60A 2.70 -.50 542 3.20 17 600 1945 ---- ---- 2.50A 2.50A 2.60 -.40 3.00 4 109 1950 ---- ---- 2.40A 2.40A 2.40 -.50 4 2.90 1 774 1955 ---- ---- 2.30A 2.30A 2.30 -.50 2.80 13 1960 ---- ---- 2.20A 2.20A 2.20 -.40 3 2.60 33 1965 2.30 2.30 2.10A 2.10A 2.10 -.40 1 2.50 19 1970 ---- ---- 2.00A 2.00A 2.00 -.40 1 2.40 88 1975 ---- ---- 1.90A 1.90A 1.90 -.40 2.30 3 807 1980 1.70 1.70 1.70 1.70 1.80 -.40 11 2.20 1 40 1985 ---- ---- 1.70A 1.70A 1.70 -.40 2.10 11 1990 ---- ---- 1.60A 1.60A 1.70 -.30 2.00 1 41 1995 ---- ---- 1.60A 1.60A 1.60 -.30 1.90 26 2000 1.70 1.70 1.40 1.40 1.50 -.30 23 1.80 10 6414 2005 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 42 2010 1.30 1.30 1.30 1.30 1.40 -.20 1 1.60 30 2015 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 12 2020 ---- ---- 1.20A 1.20A 1.30 -.20 1.50 20 2025 1.20 1.20 1.20 1.20 1.20 -.30 11 1.50 1 107 2030 1.20 1.20 1.10A 1.10A 1.20 -.20 1 1.40 61 2035 1.00 1.00 1.00 1.00 1.10 -.30 1 1.40 8 2040 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 17 2045 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 93 2050 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 3 490 2055 .90 .90 .90 .90 .90 -.30 12 1.20 1 31 2060 ---- ---- .90A .90A .90 -.20 1.10 37 2065 ---- ---- .90A .90A .80 -.30 1.10 20 21 2070 .80 .80 .80 .80 .80 -.20 15 1.00 5 10 2075 ---- ---- .80A .80A .80 -.20 1.00 11 2080 ---- ---- .80A .80A .70 -.20 .90 85 2085 ---- ---- .70A .70A .70 -.20 .90 1 2090 ---- ---- .70A .70A .70 -.20 .90 15 2095 ---- ---- .70A .70A .60 -.20 .80 23 2100 ---- ---- .70A .70A .60 -.20 .80 705 2105 ---- ---- .60A .60A .60 -.20 .80 29 2110 ---- ---- .60A .60A .60 -.10 .70 9 2115 ---- ---- .60A .60A .50 -.20 .70 2120 ---- ---- .60A .60A .50 -.20 .70 16 2125 ---- ---- .60A .60A .50 -.20 .70 517 2130 ---- ---- ---- ---- .50 -.10 .60 22 2135 ---- ---- .50A .50A .50 -.10 .60 3 2140 ---- ---- .50A .50A .40 -.20 .60 48 2145 ---- ---- .50A .50A .40 -.20 .60 2 2150 ---- ---- .50A .50A .40 -.20 .60 220 2155 ---- ---- ---- ---- .40 -.10 .50 2160 ---- ---- ---- ---- .40 -.10 .50 12 2165 ---- ---- .40A .40A .40 -.10 .50 5 2170 ---- ---- .40A .40A .40 -.10 .50 11 2175 ---- ---- .40A .40A .40 -.10 .50 179 2180 ---- ---- .40A .40A .40 -.10 .50 2185 ---- ---- ---- ---- .40 UNCH .40 10 15 2190 ---- ---- ---- ---- .30 -.10 .40 9 2195 ---- ---- ---- ---- .30 -.10 .40 5 2200 ---- ---- ---- ---- .30 -.10 .40 651 2205 ---- ---- ---- ---- .30 -.10 .40 1 2210 .30 .30 .30 .30 .30 -.10 1 .40 1 27 2215 ---- ---- ---- ---- .30 -.10 .40 2220 ---- ---- ---- ---- .30 -.10 .40 4 2225 ---- ---- ---- ---- .30 -.10 .40 33 2230 ---- ---- ---- ---- .30 -.10 .40 23 2235 ---- ---- ---- ---- .30 UNCH .30 2240 ---- ---- ---- ---- .30 UNCH .30 14 2245 ---- ---- ---- ---- .30 UNCH .30 1 2250 .20 .20 .20 .20 .30 UNCH 3 .30 233 2255 ---- ---- ---- ---- .30 UNCH .30 2260 ---- ---- ---- ---- .30 UNCH .30 3 2265 ---- ---- ---- ---- .30 UNCH .30 7 2270 ---- ---- ---- ---- .30 UNCH .30 17 2275 ---- ---- ---- ---- .20 -.10 .30 56 2280 ---- ---- ---- ---- .20 -.10 .30 148 2290 ---- ---- ---- ---- .20 -.10 .30 19 2300 ---- ---- ---- ---- .20 -.10 .30 30 637 2310 ---- ---- ---- ---- .20 -.10 .30 25 2320 ---- ---- ---- ---- .20 UNCH .20 51 2325 ---- ---- ---- ---- .20 UNCH .20 115 2330 ---- ---- ---- ---- .20 UNCH .20 13 49 2340 ---- ---- ---- ---- .20 UNCH .20 33 2350 ---- ---- ---- ---- .20 UNCH .20 69 1094 2360 ---- ---- ---- ---- .20 UNCH .20 10 2375 ---- ---- ---- ---- .20 UNCH .20 23 43 2400 ---- ---- ---- ---- .10 -.10 .20 22 8830 2425 .10 .10 .10 .10 .10 -.10 25 .20 399 2450 ---- ---- ---- ---- .10 -.10 .20 1414 2475 ---- ---- ---- ---- .10 -.10 .20 103 2500 ---- ---- ---- ---- .10 -.10 .20 104 5179 2525 ---- ---- ---- ---- .10 UNCH .10 25 120 2550 ---- ---- ---- ---- .10 UNCH .10 74 354 2700 ---- ---- ---- ---- .10 UNCH .10 216 2750 ---- ---- ---- ---- .10 UNCH .10 100 2800 ---- ---- ---- ---- .10 UNCH .10 594 3000 ---- ---- ---- ---- .10 UNCH .10 229 3100 ---- ---- ---- ---- .10 UNCH .10 230 900 ---- 787.80B 774.10A 787.50B 780.00 -3.40 783.40 950 ---- 737.70B 724.10A 737.70B 730.00 -3.40 733.40 OG FEB23 Gold Option CALL 1000 ---- 687.50B 674.00A 687.40B 680.00 -3.40 683.40 1025 ---- 662.20B 649.10A 662.10B 655.00 -3.40 658.40 1050 ---- 637.50B 624.10A 637.50B 630.00 -3.40 633.40 1075 ---- 612.30B 599.10A 612.20B 605.00 -3.40 608.40 1100 ---- 587.60B 574.00A 587.60B 580.00 -3.40 583.40 1125 ---- 562.60B 549.00A 562.60B 555.00 -3.40 558.40 1150 ---- 537.70B 524.00A 537.60B 530.00 -3.40 533.40 1175 ---- 512.60B 499.00A 512.60B 505.00 -3.40 508.40 1200 ---- 487.80B 474.00A 487.70B 480.00 -3.40 483.40 1 1225 ---- 462.40B 449.00A 462.30B 455.00 -3.40 458.40 1250 ---- 437.70B 424.00A 437.60B 430.00 -3.40 433.40 1275 ---- 412.70B 399.10A 412.70B 405.00 -3.40 408.40 1300 ---- 387.90B 373.20A 387.90B 380.00 -3.40 383.40 15 1325 ---- 363.10B 349.30A 363.00B 355.10 -3.40 358.50 1350 ---- 338.40B 323.60A 338.30B 330.30 -3.50 333.80 5 1360 ---- 328.50B 314.70A 328.50B 320.40 -3.50 323.90 1370 ---- 318.70B 304.80A 318.60B 310.60 -3.40 314.00 1375 ---- 313.60B 299.90A 313.60B 305.70 -3.40 309.10 1380 ---- 308.70B 295.00A 308.70B 300.70 -3.50 304.20 1390 ---- 299.00B 285.30A 299.00B 290.90 -3.50 294.40 1400 ---- 289.30B 274.70A 289.30B 281.10 -3.60 284.70 1410 ---- 279.60B 265.80A 279.60B 271.40 -3.60 275.00 1420 ---- 269.90B 256.20A 269.90B 261.70 -3.60 265.30 1425 ---- 264.90B 251.30A 264.90B 256.90 -3.60 260.50 1430 ---- 260.20B 246.50A 260.20B 252.10 -3.60 255.70 1440 ---- 250.60B 237.00A 250.60B 242.50 -3.70 246.20 1445 ---- 245.80B 232.30A 245.80B 237.70 -3.70 241.40 1450 ---- 241.10B 226.80A 241.00B 233.00 -3.70 236.70 1 1455 ---- 236.30B 222.80A 236.20B 228.20 -3.80 232.00 1460 ---- 231.60B 218.10A 231.50B 223.50 -3.80 227.30 1465 ---- 226.80B 213.50A 226.80B 218.80 -3.80 222.60 1470 ---- 222.10B 208.80A 222.10B 214.10 -3.80 217.90 1475 ---- 217.50B 204.10A 217.40B 209.50 -3.80 213.30 1480 ---- 212.80B 199.60A 212.80B 204.80 -3.80 208.60 1 1485 ---- 208.20B 195.00A 208.10B 200.20 -3.80 204.00 1 1490 ---- 203.50B 189.70A 203.50B 195.60 -3.90 199.50 1495 ---- 198.90B 185.20A 198.90B 191.10 -3.80 194.90 1 1500 ---- 194.40B 180.70A 194.30B 186.60 -3.80 190.40 1 15 1505 ---- 189.80B 176.20A 189.70B 182.00 -3.90 185.90 1 1510 ---- 185.30B 171.80A 185.30B 177.60 -3.80 181.40 1 1515 ---- 180.90B 167.40A 180.80B 173.10 -3.90 177.00 2 1520 ---- 176.40B 163.10A 176.40B 168.70 -3.90 172.60 1 1525 ---- 172.00B 158.70A 172.00B 164.30 -3.90 168.20 1530 ---- 167.70B 154.50A 167.60B 160.00 -3.90 163.90 22 1535 ---- 163.30B 150.20A 163.20B 155.70 -3.90 159.60 1540 ---- 159.00B 146.10A 159.00B 151.40 -3.90 155.30 1545 ---- 154.70B 141.90A 154.70B 147.20 -3.90 151.10 1550 ---- 150.50B 137.80A 150.40B 143.00 -3.90 146.90 1555 ---- 146.30B 133.80A 146.20B 138.90 -3.90 142.80 1560 ---- 142.20B 129.80A 142.10B 134.80 -3.90 138.70 1565 ---- 138.10B 125.80A 138.00B 130.80 -3.80 134.60 1570 ---- 134.00B 121.90A 134.00B 126.80 -3.80 130.60 1575 ---- 130.00B 118.00A 130.00B 122.90 -3.80 126.70 1580 ---- 126.10B 114.20A 126.00B 119.10 -3.70 122.80 1585 ---- 122.20B 110.60A 122.20B 115.30 -3.70 119.00 1590 ---- 118.30B 106.90A 118.30B 111.50 -3.80 115.30 1595 ---- 114.60B 103.40A 114.60B 107.90 -3.70 111.60 1600 ---- 110.90B 99.90A 110.80B 104.20 -3.80 108.00 11 1605 ---- 107.20B 96.40A 96.40A 100.70 -3.70 104.40 1610 ---- 103.60B 93.10A 103.60B 97.20 -3.70 100.90 51 1615 ---- 100.20B 89.80A 100.20B 93.80 -3.70 97.50 1620 ---- 96.70B 86.60A 86.60A 90.50 -3.70 94.20 1625 ---- 93.40B 83.40A 83.40A 87.20 -3.70 90.90 7 1630 ---- 90.10B 80.30A 80.30A 84.10 -3.60 87.70 5 1635 ---- 86.90B 77.30A 86.80B 81.00 -3.50 84.50 1640 ---- 83.80B 74.40A 74.40A 77.90 -3.60 81.50 1645 ---- 80.80B 71.60A 71.60A 75.00 -3.50 78.50 1650 71.50 77.90B 68.80A 74.40B 72.10 -3.50 6 75.60 128 1655 ---- 75.00B 66.10A 66.10A 69.40 -3.40 72.80 3 1660 ---- 72.20B 63.50A 63.50A 66.70 -3.30 70.00 35 1665 ---- 69.40B 61.00A 61.00A 64.10 -3.30 67.40 1 1 1670 ---- 66.70B 58.60A 58.60A 61.50 -3.30 64.80 42 1675 60.50 64.20B 56.30A 60.90B 59.10 -3.20 1 62.30 95 954 1680 ---- 61.70B 53.90A 53.90A 56.70 -3.20 59.90 121 1685 55.10 59.20B 51.80A 56.10B 54.40 -3.10 26 57.50 128 183 1690 ---- 56.90B 49.70A 49.70A 52.20 -3.10 1 55.30 319 1695 ---- 54.70B 47.70A 47.70A 50.10 -3.00 53.10 44 1700 ---- 52.50B 45.70A 45.70A 48.10 -2.90 380 51.00 54 1414 1705 46.80 50.40B 43.90A 47.50B 46.10 -2.90 2 49.00 4 1710 ---- 48.30B 42.10A 42.10A 44.20 -2.80 47.00 34 1715 ---- 46.40B 40.30A 40.30A 42.40 -2.70 45.10 1 68 1720 42.00 44.50B 38.70A 43.90B 40.60 -2.70 50 43.30 2 41 1725 39.50 42.70B 37.10A 40.10B 38.90 -2.60 4 41.50 221 1730 ---- 41.00B 35.50A 35.50A 37.30 -2.60 39.90 46 193 1735 ---- 39.30B 34.10A 34.10A 35.80 -2.40 38.20 194 1740 36.30 37.60B 32.60A 37.10B 34.30 -2.40 1 36.70 870 1745 33.20 36.00B 31.30A 33.80B 32.80 -2.40 2 35.20 16 101 1750 ---- 34.60B 30.00A 30.00A 31.40 -2.30 76 33.70 5060 6647 1755 ---- 33.10B 28.70A 28.70A 30.10 -2.20 32.30 41 1760 ---- 31.70B 27.50A 27.50A 28.80 -2.20 1 31.00 127 1765 27.90 30.40B 26.40A 28.50B 27.60 -2.10 3 29.70 9 1770 ---- 29.20B 25.30A 25.30A 26.50 -2.00 28.50 817 1775 ---- 27.90B 24.20A 24.20A 25.30 -2.00 27.30 7 642 1780 ---- 26.80B 23.20A 23.20A 24.30 -1.90 26.20 289 1785 24.10 25.70B 22.20A 24.50B 23.20 -1.90 4 25.10 76 1790 ---- 24.60B 21.20A 21.20A 22.30 -1.80 4 24.10 148 1795 21.50 23.50B 20.30A 22.00B 21.30 -1.80 2 23.10 60 1800 ---- 22.60B 19.50A 19.50A 20.40 -1.70 200 22.10 278 2523 1805 ---- 21.60B 18.70A 18.70A 19.60 -1.60 21.20 153 1810 ---- 20.70B 17.90A 17.90A 18.70 -1.60 20.30 295 1815 ---- 19.90B 17.10A 17.10A 18.00 -1.50 19.50 60 1820 ---- 19.00B 16.40A 16.40A 17.20 -1.50 18.70 8 414 1825 16.20 18.20B 15.70A 17.00B 16.50 -1.40 11 17.90 10 1070 1830 ---- 17.50B 15.10A 15.10A 15.80 -1.40 17.20 349 1835 ---- 16.80B 14.50A 14.50A 15.20 -1.30 16.50 24 1840 ---- 16.10B 13.90A 13.90A 14.50 -1.40 15.90 85 1845 ---- 15.50B 13.30A 13.30A 13.90 -1.30 15.20 47 1850 13.60 14.80B 12.70A 13.40B 13.40 -1.20 20 14.60 5065 5167 1855 12.70 14.20B 12.20A 12.40A 12.80 -1.20 6 14.00 50 1860 ---- 13.70B 11.70A 11.70A 12.30 -1.20 13.50 577 1865 11.90 13.10B 11.30A 12.10B 11.80 -1.10 3 12.90 36 1870 ---- 12.60B 10.80A 12.60B 11.30 -1.10 4 12.40 61 1875 11.00 12.10B 10.40A 10.40A 10.90 -1.10 74 12.00 1 554 1880 ---- 11.60B 10.00A 10.00A 10.40 -1.10 11.50 58 1885 ---- 11.20B 9.60A 9.60A 10.00 -1.10 11.10 33 1890 ---- 10.70B 9.30A 10.70B 9.60 -1.00 10.60 85 1895 ---- 10.30B 8.90A 10.30B 9.30 -.90 10.20 19 1900 9.80 9.90B 8.60A 8.60A 8.90 -.90 239 9.80 251 2991 1905 ---- ---- 8.30A 8.30A 8.60 -.90 9.50 224 1910 ---- 9.20B 7.90A 9.20B 8.20 -.90 9.10 8 288 1915 8.30 8.30 7.70A 7.70A 7.90 -.90 7 8.80 12 1920 ---- ---- 7.40A 7.40A 7.60 -.90 8.50 2 206 1925 ---- 8.20B 7.10A 8.20B 7.30 -.80 8.10 1072 1930 ---- ---- 6.80A 6.80A 7.00 -.90 7.90 29 1935 6.90 6.90 6.60A 6.60A 6.80 -.80 5 7.60 29 1940 ---- ---- 6.40A 6.40A 6.50 -.80 7.30 8 65 1945 ---- ---- 6.20A 6.20A 6.30 -.70 7.00 9 1950 ---- ---- 5.90A 5.90A 6.10 -.70 6.80 34 1758 1955 ---- 6.60B 5.70A 6.60B 5.80 -.70 6.50 5 1960 ---- ---- 5.50A 5.50A 5.60 -.70 1 6.30 37 1965 ---- ---- 5.30A 5.30A 5.40 -.70 6.10 25 1970 ---- ---- 5.20A 5.20A 5.20 -.70 5.90 2 69 1975 ---- ---- 5.00A 5.00A 5.00 -.70 5.70 1 464 1980 5.10 5.10 4.80A 4.80A 4.90 -.60 13 5.50 56 1985 ---- ---- 4.70A 4.70A 4.70 -.60 5.30 3 416 1990 ---- ---- 4.50A 4.50A 4.50 -.60 5.10 1 47 1995 ---- ---- 4.40A 4.40A 4.40 -.50 4.90 1 28 2000 4.30 4.30 4.20A 4.20A 4.20 -.60 1 4.80 9 2654 2005 ---- ---- 4.10A 4.10A 4.10 -.50 4.60 1 46 2010 ---- ---- 3.90A 3.90A 3.90 -.60 1 4.50 1 117 2015 ---- ---- 3.80A 3.80A 3.80 -.50 4.30 13 2020 4.30 4.30 3.70A 3.70A 3.70 -.50 7 4.20 161 2025 ---- ---- 3.50A 3.50A 3.50 -.50 4.00 132 2030 ---- ---- 3.40A 3.40A 3.40 -.50 3.90 46 166 2035 ---- ---- 3.30A 3.30A 3.30 -.50 3.80 41 2040 ---- ---- 3.20A 3.20A 3.20 -.50 3.70 69 2045 ---- ---- 3.10A 3.10A 3.10 -.40 3.50 2050 ---- ---- 3.00A 3.00A 3.00 -.40 3.40 3 2138 2055 ---- ---- 2.90A 2.90A 2.90 -.40 3.30 35 2060 ---- ---- 2.80A 2.80A 2.80 -.40 3.20 69 2065 ---- ---- 2.70A 2.70A 2.70 -.40 3.10 22 2070 ---- ---- 2.60A 2.60A 2.60 -.40 3.00 5 115 2075 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 52 2080 ---- ---- 2.50A 2.50A 2.50 -.30 2.80 96 2085 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 37 2090 ---- ---- 2.30A 2.30A 2.30 -.40 2.70 38 2095 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 74 2100 ---- ---- 2.20A 2.20A 2.20 -.30 2.50 2 919 2105 ---- ---- 2.10A 2.10A 2.10 -.30 2.40 1 2110 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 68 2115 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 21 2120 ---- ---- 1.90A 1.90A 1.90 -.30 2.20 46 2125 ---- ---- 1.90A 1.90A 1.90 -.30 2.20 32 2130 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 3 20 2135 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 12 2140 ---- ---- 1.70A 1.70A 1.70 -.30 2.00 10 2145 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 2150 ---- ---- 1.60A 1.60A 1.60 -.30 1.90 276 2155 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 8 9 2160 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 1 2165 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 3 2170 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 2175 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 122 2180 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 2185 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 18 2190 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 69 2195 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 2200 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 6 1089 2205 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 2210 1.20 1.20 1.20 1.20 1.20 -.20 1 1.40 1 2215 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 2220 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1 2225 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 34 2230 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1 2235 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 2240 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 2245 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 2250 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 584 2255 ---- ---- .90A .90A 1.00 -.10 1.10 2260 ---- ---- .90A .90A .90 -.20 1.10 1 2265 ---- ---- .90A .90A .90 -.10 1.00 3 2270 ---- ---- .90A .90A .90 -.10 1.00 12 2275 ---- ---- .90A .90A .90 -.10 1.00 1 2280 ---- ---- .80A .80A .90 -.10 1.00 5 2290 ---- ---- .80A .80A .80 -.10 .90 32 2300 ---- ---- .80A .80A .80 -.10 .90 7308 2310 ---- ---- .80A .80A .80 -.10 .90 1 116 2320 ---- ---- .70A .70A .70 -.10 .80 2325 ---- ---- .70A .70A .70 -.10 .80 171 2330 ---- ---- .70A .70A .70 -.10 .80 100 2340 ---- ---- .70A .70A .70 -.10 .80 161 2350 ---- ---- ---- ---- .70 UNCH .70 5 2360 ---- ---- .60A .60A .60 -.10 .70 128 2375 ---- ---- .60A .60A .60 -.10 .70 109 2400 ---- ---- ---- ---- .60 UNCH .60 1054 2425 ---- ---- .50A .50A .50 -.10 .60 2450 ---- ---- ---- ---- .50 UNCH .50 98 2475 ---- ---- ---- ---- .50 UNCH .50 58 2500 ---- ---- ---- ---- .40 UNCH .40 169 2525 ---- ---- ---- ---- .40 UNCH .40 186 2550 .30 .30 .30 .30 .40 UNCH 50 .40 790 2650 ---- ---- ---- ---- .30 UNCH .30 51 626 3000 ---- ---- ---- ---- .10 -.10 .20 553 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1015 900 ---- 787.50B 774.10A 787.40B 780.00 -3.40 783.40 950 ---- 737.50B 725.00A 737.50B 730.00 -3.40 733.40 975 ---- 712.40B 699.10A 712.30B 705.00 -3.40 708.40 OG MAR23 Gold Option CALL 1000 ---- 701.50B 688.90A 701.40B 694.60 -3.20 697.80 1025 ---- 676.90B 663.90A 676.70B 669.60 -3.20 672.80 1050 ---- 651.90B 638.80A 651.80B 644.60 -3.20 647.80 1075 ---- 626.60B 613.80A 626.60B 619.60 -3.20 622.80 1100 ---- 601.90B 588.80A 601.80B 594.60 -3.20 597.80 1125 ---- 576.90B 563.80A 576.80B 569.60 -3.20 572.80 1150 ---- 552.00B 538.80A 552.00B 544.60 -3.20 547.80 1175 ---- 527.00B 513.80A 527.00B 519.60 -3.20 522.80 1200 ---- 502.00B 488.70A 502.00B 494.60 -3.20 497.80 1225 ---- 477.00B 463.70A 477.00B 469.60 -3.20 472.80 1250 ---- 451.70B 437.60A 451.60B 444.60 -3.20 447.80 1275 ---- 427.10B 413.90A 427.10B 419.60 -3.20 422.80 1300 ---- 402.40B 388.00A 402.40B 394.70 -3.30 398.00 1325 ---- 377.60B 364.30A 377.50B 369.90 -3.30 373.20 1350 ---- 353.00B 338.70A 353.00B 345.30 -3.30 348.60 1 1360 ---- 343.30B 329.90A 343.30B 335.50 -3.30 338.80 1370 ---- 333.50B 320.10A 333.50B 325.70 -3.40 329.10 1375 ---- 328.60B 315.20A 328.60B 320.80 -3.40 324.20 1380 ---- 323.80B 310.40A 323.60B 316.00 -3.30 319.30 1390 ---- 314.00B 300.70A 314.00B 306.30 -3.40 309.70 1400 ---- 304.40B 290.30A 304.40B 296.60 -3.40 300.00 1410 ---- 294.80B 281.50A 294.80B 287.00 -3.40 290.40 1420 ---- 285.20B 272.00A 285.20B 277.50 -3.40 280.90 1425 ---- 280.40B 267.20A 280.30B 272.70 -3.40 276.10 1430 ---- 275.70B 262.50A 275.70B 267.90 -3.50 271.40 1440 ---- 266.20B 253.10A 266.20B 258.50 -3.50 262.00 1450 ---- 256.90B 243.10A 256.80B 249.10 -3.50 252.60 1460 ---- 247.50B 234.50A 247.40B 239.80 -3.60 243.40 1465 ---- 242.80B 229.90A 242.80B 235.20 -3.60 238.80 1470 ---- 238.20B 225.30A 238.20B 230.60 -3.60 234.20 1475 ---- 233.60B 220.20A 233.60B 226.00 -3.60 229.60 1 1480 ---- 229.00B 215.60A 229.00B 221.50 -3.60 225.10 1485 ---- 224.50B 211.20A 224.40B 216.90 -3.60 220.50 1490 ---- 220.00B 206.70A 220.00B 212.40 -3.70 216.10 1495 ---- 215.50B 202.20A 215.50B 208.00 -3.60 211.60 1500 ---- 211.00B 197.80A 211.00B 203.50 -3.70 207.20 2 1505 ---- 206.50B 193.50A 206.50B 199.10 -3.60 202.70 1510 ---- 202.20B 189.10A 202.20B 194.70 -3.70 198.40 3 1515 ---- 197.70B 184.80A 197.70B 190.30 -3.70 194.00 2 1520 ---- 193.40B 180.50A 193.40B 186.00 -3.70 189.70 1 1525 ---- 189.10B 176.30A 189.00B 181.70 -3.70 185.40 1530 ---- 184.80B 172.10A 184.70B 177.50 -3.60 181.10 2 3 1535 ---- 180.50B 167.90A 180.50B 173.20 -3.70 176.90 1 1540 ---- 176.20B 163.80A 176.20B 169.00 -3.70 172.70 1545 ---- 172.00B 159.70A 171.90B 164.90 -3.70 168.60 1 1550 ---- 167.90B 155.70A 167.80B 160.80 -3.70 164.50 1555 ---- 163.80B 151.70A 163.80B 156.70 -3.70 160.40 1560 ---- 159.70B 147.70A 159.70B 152.70 -3.70 156.40 1565 ---- 155.70B 143.80A 155.70B 148.70 -3.70 152.40 1570 ---- 151.70B 140.00A 151.60B 144.80 -3.70 148.50 1575 ---- 147.70B 136.20A 147.70B 140.90 -3.70 144.60 1580 ---- 143.90B 132.40A 143.90B 137.10 -3.60 140.70 1585 ---- 140.00B 128.70A 140.00B 133.30 -3.70 137.00 1590 ---- 136.20B 125.10A 136.20B 129.60 -3.60 133.20 1595 ---- 132.50B 121.50A 132.50B 125.90 -3.60 129.50 1600 ---- 128.80B 118.00A 128.80B 122.30 -3.60 125.90 3 1605 ---- 125.20B 114.50A 125.20B 118.80 -3.60 122.40 1610 ---- 121.60B 111.10A 121.50B 115.30 -3.60 118.90 1615 ---- 118.10B 107.80A 118.10B 111.90 -3.50 115.40 1620 ---- 114.60B 104.50A 114.60B 108.60 -3.50 112.10 1625 ---- 111.30B 101.30A 111.30B 105.30 -3.50 108.80 1630 ---- 108.00B 98.20A 107.90B 102.10 -3.40 105.50 1635 ---- 104.70B 95.10A 104.70B 98.90 -3.50 102.40 1640 ---- 101.50B 92.10A 101.50B 95.80 -3.40 99.20 1645 ---- 98.40B 89.20A 98.30B 92.80 -3.40 96.20 6 1650 ---- 95.30B 86.40A 86.40A 89.90 -3.30 93.20 112 1655 ---- 92.50B 83.60A 83.60A 87.00 -3.30 90.30 1660 ---- 89.60B 80.80A 80.80A 84.20 -3.30 87.50 1665 ---- 86.90B 78.20A 78.20A 81.50 -3.20 84.70 1670 ---- 84.00B 75.60A 75.60A 78.80 -3.20 82.00 2 1675 ---- 81.30B 73.00A 73.00A 76.20 -3.20 79.40 70 1680 76.50 78.80B 70.60A 77.60B 73.70 -3.10 1 76.80 240 1685 ---- 76.10B 68.30A 68.30A 71.30 -3.10 74.40 84 1690 ---- 73.60B 66.00A 66.00A 68.90 -3.00 71.90 224 1695 ---- 71.20B 63.70A 63.70A 66.60 -3.00 69.60 3 1700 ---- 68.90B 61.70A 61.70A 64.30 -3.00 67.30 5 301 1705 ---- 66.60B 59.60A 59.60A 62.10 -3.00 65.10 10 1710 ---- 64.40B 57.60A 57.60A 60.00 -2.90 62.90 46 1715 ---- 62.30B 55.60A 55.60A 57.90 -3.00 60.90 1720 ---- 60.20B 53.80A 53.80A 56.00 -2.80 58.80 14 1725 ---- 58.20B 51.90A 51.90A 54.00 -2.90 56.90 309 1730 ---- 56.20B 50.20A 50.20A 52.20 -2.80 55.00 17 1735 ---- 54.30B 48.50A 48.50A 50.40 -2.70 2 53.10 31 1740 ---- 52.40B 46.80A 46.80A 48.70 -2.70 51.40 5 1745 ---- 50.70B 45.20A 45.20A 47.00 -2.70 49.70 12 1750 ---- 48.90B 43.70A 43.70A 45.40 -2.60 48.00 242 1755 ---- 47.40B 42.20A 42.20A 43.90 -2.50 46.40 22 1760 ---- 45.80B 40.80A 40.80A 42.40 -2.40 44.80 149 1765 ---- 44.10B 39.40A 39.40A 41.00 -2.30 43.30 11 1770 ---- 42.60B 38.00A 38.00A 39.60 -2.30 41.90 27 1775 ---- 41.30B 36.80A 36.80A 38.30 -2.20 40.50 2687 1780 ---- 39.90B 35.50A 35.50A 37.00 -2.20 39.20 1 1 1785 ---- 38.60B 34.30A 34.30A 35.70 -2.20 37.90 21 1790 ---- 37.30B 33.20A 33.20A 34.50 -2.10 36.60 10 1795 ---- 36.00B 32.10A 32.10A 33.30 -2.10 35.40 1 1800 32.80 34.80B 31.00A 31.00A 32.20 -2.00 68 34.20 202 6226 1805 ---- 33.60B 29.90A 29.90A 31.10 -2.00 33.10 1 1810 ---- 32.50B 28.90A 28.90A 30.00 -2.00 32.00 27 1815 ---- 31.40B 28.00A 28.00A 29.00 -1.90 30.90 1820 ---- 30.20B 27.00A 27.00A 28.10 -1.80 29.90 16 1825 ---- 29.30B 26.10A 26.10A 27.10 -1.80 14 28.90 337 1830 ---- 28.20B 25.30A 25.30A 26.20 -1.80 28.00 75 1835 ---- 27.40B 24.40A 24.40A 25.40 -1.70 27.10 1 1840 ---- 26.50B 23.60A 23.60A 24.50 -1.70 26.20 30 1845 ---- 25.50B 22.90A 22.90A 23.70 -1.70 25.40 30 1850 23.30 24.70B 22.10A 22.10A 23.00 -1.50 4 24.50 148 1576 1855 ---- 23.90B 21.40A 21.40A 22.20 -1.60 23.80 100 1860 ---- 23.20B 20.70A 20.70A 21.50 -1.50 23.00 6 1865 ---- ---- 20.10A 20.10A 20.80 -1.50 5 22.30 1 106 1870 ---- 21.70B 19.40A 19.40A 20.20 -1.40 5 21.60 1 1875 ---- 21.00B 18.80A 18.80A 19.50 -1.40 20.90 24 1880 ---- ---- 18.20A 18.20A 18.90 -1.40 20.30 18 1885 ---- ---- 17.60A 17.60A 18.30 -1.30 19.60 1890 ---- ---- 17.10A 17.10A 17.70 -1.30 19.00 1 1895 ---- ---- 16.60A 16.60A 17.20 -1.20 18.40 100 1900 16.80 17.90B 16.00A 16.00A 16.60 -1.20 66 17.80 83 2363 1905 ---- ---- 15.50A 15.50A 16.10 -1.20 17.30 8 1910 ---- 16.80B 15.10A 15.10A 15.60 -1.10 16.70 116 1915 ---- 16.30B 14.60A 14.60A 15.10 -1.10 16.20 4 1920 ---- 15.80B 14.20A 14.20A 14.60 -1.10 15.70 2 1925 ---- ---- 13.70A 13.70A 14.20 -1.00 14 15.20 427 1930 ---- 14.80B 13.30A 13.30A 13.70 -1.00 14.70 1 8 1935 ---- 14.40B 12.90A 12.90A 13.30 -1.00 14.30 5 1940 ---- 14.00B 12.50A 14.00B 12.90 -1.00 13.90 4 1945 12.80 12.80 12.20A 12.50B 12.50 -1.00 9 13.50 1 1 1950 11.70 11.70 11.70 12.10B 12.10 -1.00 2 13.10 1759 1955 ---- ---- 11.50A 11.50A 11.80 -.90 12.70 1960 ---- ---- 11.10A 11.10A 11.40 -1.00 12.40 3 8 1965 ---- ---- 10.80A 10.80A 11.10 -.90 12.00 4 1970 ---- ---- 10.50A 10.50A 10.80 -.90 11.70 8 1975 ---- ---- 10.20A 10.20A 10.50 -.80 2 11.30 18 1980 ---- ---- 10.00A 10.00A 10.20 -.80 11.00 1985 ---- ---- 9.70A 9.70A 10.00 -.70 10.70 1990 ---- ---- 9.40A 9.40A 9.70 -.70 10.40 1995 ---- ---- 9.10A 9.10A 9.40 -.70 10.10 2000 ---- ---- 8.90A 8.90A 9.10 -.70 1 9.80 2 3219 2005 ---- ---- 8.60A 8.60A 8.90 -.70 9.60 2010 ---- ---- 8.40A 8.40A 8.60 -.70 9.30 2015 ---- ---- 8.20A 8.20A 8.40 -.70 9.10 1 2020 ---- ---- 8.00A 8.00A 8.20 -.60 8.80 2025 ---- ---- 7.80A 7.80A 7.90 -.70 8.60 57 2030 7.80 7.80 7.50A 8.00B 7.70 -.70 44 8.40 1362 2035 ---- ---- 7.40A 7.40A 7.50 -.60 8.10 10 2040 ---- ---- 7.20A 7.20A 7.30 -.60 7.90 2045 ---- ---- 7.00A 7.00A 7.10 -.60 7.70 1 2050 ---- ---- 6.80A 6.80A 6.90 -.60 7.50 146 2055 ---- ---- 6.60A 6.60A 6.70 -.60 7.30 2060 ---- ---- 6.50A 6.50A 6.60 -.50 7.10 2065 ---- ---- 6.30A 6.30A 6.40 -.60 7.00 3 2070 ---- ---- 6.20A 6.20A 6.20 -.60 6.80 1 8 2075 ---- ---- 6.00A 6.00A 6.10 -.50 6.60 5100 2080 ---- ---- 5.90A 5.90A 5.90 -.50 6.40 29 2085 ---- ---- 5.70A 5.70A 5.80 -.50 6.30 2090 6.00 6.00 5.60A 5.60A 5.60 -.50 40 6.10 15 2095 ---- ---- 5.40A 5.40A 5.50 -.50 6.00 10 2100 ---- ---- 5.30A 5.30A 5.30 -.50 5.80 2852 2105 ---- ---- 5.20A 5.20A 5.20 -.50 5.70 15 2110 ---- ---- 5.10A 5.10A 5.10 -.50 5.60 3 2115 ---- ---- 4.90A 4.90A 5.00 -.40 5.40 2120 ---- ---- 4.80A 4.80A 4.80 -.50 5.30 2125 ---- ---- 4.70A 4.70A 4.70 -.50 5.20 5 2130 ---- ---- 4.60A 4.60A 4.60 -.50 5.10 4 2135 ---- ---- 4.50A 4.50A 4.50 -.40 4.90 2140 ---- ---- 4.40A 4.40A 4.40 -.40 4.80 1 2145 ---- ---- 4.30A 4.30A 4.30 -.40 4.70 2150 ---- ---- 4.20A 4.20A 4.20 -.40 4.60 815 2155 ---- ---- 4.10A 4.10A 4.10 -.40 4.50 2160 ---- ---- 4.00A 4.00A 4.00 -.40 4.40 2165 ---- ---- 3.90A 3.90A 3.90 -.40 4.30 2170 ---- ---- 3.80A 3.80A 3.80 -.40 4.20 1 2175 ---- ---- 3.70A 3.70A 3.70 -.40 4.10 2180 ---- ---- 3.60A 3.60A 3.60 -.40 4.00 1 2185 ---- ---- 3.50A 3.50A 3.50 -.40 3.90 2190 ---- ---- 3.40A 3.40A 3.50 -.30 3.80 2195 ---- ---- 3.40A 3.40A 3.40 -.30 3.70 1 2200 ---- ---- 3.30A 3.30A 3.30 -.30 3.60 6754 2205 ---- ---- 3.20A 3.20A 3.20 -.40 3.60 1 2210 ---- ---- 3.10A 3.10A 3.20 -.30 3.50 2215 ---- ---- 3.10A 3.10A 3.10 -.30 3.40 2220 ---- ---- 3.00A 3.00A 3.00 -.30 3.30 2225 ---- ---- 2.90A 2.90A 3.00 -.30 3.30 25 35 2230 ---- ---- 2.90A 2.90A 2.90 -.30 3.20 2235 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 2240 ---- ---- 2.80A 2.80A 2.80 -.30 3.10 2245 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 2250 ---- ---- 2.70A 2.70A 2.70 -.20 2.90 50 2530 2255 ---- ---- 2.60A 2.60A 2.60 -.30 2.90 2260 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 2265 ---- ---- 2.50A 2.50A 2.50 -.20 2.70 1 3 2270 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 3 2275 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 12 2280 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 2290 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 2300 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 33 1253 2305 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 2 2310 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 7 2320 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 2 2325 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 51 2330 1.90 1.90 1.90 1.90 1.90 -.20 13 2.10 2340 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 2 2350 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 20 2360 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 15 2370 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1 2375 ---- ---- ---- ---- 1.60 -.10 1.70 30 55 2400 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 468 2425 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 2450 ---- ---- ---- ---- 1.20 -.10 1.30 40 2475 ---- ---- ---- ---- 1.10 -.10 1.20 1 2500 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 125 149 2525 ---- ---- 1.00A 1.00A .90 -.20 1.10 7 2550 ---- ---- ---- ---- .80 -.20 1.00 171 2600 ---- ---- ---- ---- .70 -.20 .90 153 2650 ---- ---- ---- ---- .60 -.20 .80 53 2700 ---- ---- ---- ---- .50 -.20 .70 690 2750 ---- ---- ---- ---- .40 -.20 .60 80 2800 ---- ---- ---- ---- .40 -.10 .50 125 2850 ---- ---- ---- ---- .40 -.10 .50 164 2900 ---- ---- ---- ---- .40 UNCH .40 10 240 2950 ---- ---- ---- ---- .40 +.10 .30 20 390 3000 ---- ---- ---- ---- .40 +.10 .30 10 850 OG APR23 Gold Option CALL 1000 ---- 701.20B 688.80A 701.10B 694.60 -3.20 697.80 1025 ---- 676.20B 663.80A 676.10B 669.60 -3.20 672.80 1050 ---- 651.30B 638.90A 651.20B 644.60 -3.20 647.80 1075 ---- 626.70B 613.80A 626.60B 619.60 -3.20 622.80 1100 ---- 601.70B 588.80A 601.40B 594.60 -3.20 597.80 1125 ---- 576.20B 563.90A 576.10B 569.60 -3.20 572.80 1150 ---- 551.80B 538.80A 551.60B 544.60 -3.20 547.80 1175 ---- 526.30B 513.80A 526.20B 519.60 -3.20 522.80 1200 ---- 501.80B 488.80A 501.70B 494.60 -3.20 497.80 1225 ---- 476.80B 463.90A 476.60B 469.60 -3.20 472.80 1250 ---- 452.00B 437.80A 451.90B 444.60 -3.20 447.80 1275 ---- 427.20B 414.20A 427.20B 419.70 -3.30 423.00 1300 ---- 402.60B 388.50A 402.60B 395.00 -3.30 398.30 1 1325 ---- 378.00B 365.00A 377.90B 370.40 -3.40 373.80 1350 ---- 353.70B 339.80A 353.70B 346.10 -3.40 349.50 1360 ---- 344.10B 331.00A 344.10B 336.40 -3.40 339.80 1370 ---- 334.60B 321.40A 334.60B 326.80 -3.40 330.20 1375 ---- 329.70B 316.60A 329.60B 322.00 -3.40 325.40 1380 ---- 324.90B 311.90A 324.80B 317.20 -3.40 320.60 1390 ---- 315.00B 302.40A 315.00B 307.70 -3.40 311.10 1400 ---- 305.90B 292.10A 305.80B 298.20 -3.50 301.70 16 1410 ---- 296.50B 283.60A 296.50B 288.80 -3.50 292.30 1420 ---- 287.10B 274.20A 287.10B 279.40 -3.50 282.90 1425 ---- 282.40B 269.60A 282.40B 274.80 -3.50 278.30 1430 ---- 277.50B 265.00A 277.30B 270.10 -3.60 273.70 1440 ---- 268.50B 255.90A 268.50B 260.90 -3.60 264.50 1450 ---- 259.40B 246.00A 259.40B 251.80 -3.60 255.40 1460 ---- 250.30B 237.10A 250.30B 242.70 -3.70 246.40 1465 ---- 245.80B 232.60A 245.80B 238.20 -3.70 241.90 1470 ---- 241.30B 228.20A 241.30B 233.80 -3.60 237.40 1475 ---- 236.80B 223.80A 236.70B 229.30 -3.70 233.00 1480 ---- 232.10B 219.40A 232.00B 224.90 -3.70 228.60 1485 ---- 228.00B 215.10A 228.00B 220.50 -3.70 224.20 1490 ---- 223.60B 210.80A 223.60B 216.20 -3.70 219.90 1495 ---- 219.30B 206.50A 219.30B 211.80 -3.70 215.50 1500 ---- 214.70B 202.20A 214.60B 207.50 -3.70 211.20 1 1 1505 ---- 210.70B 198.00A 210.70B 203.30 -3.70 207.00 1510 ---- 206.30B 193.80A 206.30B 199.00 -3.70 202.70 1 1515 ---- 202.10B 189.70A 202.10B 194.80 -3.80 198.60 1 1 1520 ---- 197.90B 185.60A 197.90B 190.70 -3.70 194.40 1525 ---- 193.80B 181.50A 193.70B 186.50 -3.80 190.30 1530 ---- 189.50B 177.40A 189.50B 182.40 -3.80 186.20 1535 ---- 185.50B 173.40A 185.50B 178.40 -3.70 182.10 1540 ---- 181.50B 169.50A 181.40B 174.40 -3.70 178.10 1 1545 ---- 177.40B 165.50A 177.40B 170.40 -3.70 174.10 1550 ---- 173.50B 161.70A 173.50B 166.40 -3.80 170.20 1555 ---- 169.40B 157.80A 169.40B 162.60 -3.70 166.30 1560 ---- 165.60B 154.00A 165.60B 158.70 -3.80 162.50 1565 ---- 161.80B 150.30A 161.70B 154.90 -3.80 158.70 1570 ---- 158.00B 146.60A 157.90B 151.20 -3.70 154.90 1575 ---- 154.10B 143.00A 154.00B 147.50 -3.70 151.20 1580 ---- 150.40B 139.40A 150.30B 143.80 -3.70 147.50 1585 ---- 146.80B 135.90A 146.60B 140.20 -3.70 143.90 2 1590 ---- 143.10B 132.40A 143.10B 136.60 -3.80 140.40 1595 ---- 139.70B 129.00A 139.60B 133.10 -3.70 136.80 1600 ---- 136.10B 125.60A 136.00B 129.70 -3.70 133.40 35 1605 ---- 132.70B 122.30A 132.60B 126.30 -3.70 130.00 1610 ---- 129.20B 119.10A 129.20B 123.00 -3.70 126.70 1615 ---- 125.90B 115.90A 125.80B 119.70 -3.70 123.40 1620 ---- 122.50B 112.80A 122.50B 116.50 -3.60 120.10 1625 ---- 119.40B 109.70A 119.40B 113.30 -3.70 117.00 1 1630 ---- 116.20B 106.70A 116.20B 110.30 -3.50 113.80 1635 ---- 113.10B 103.70A 113.10B 107.20 -3.60 110.80 1640 ---- 110.00B 100.90A 110.00B 104.30 -3.50 107.80 1645 ---- 107.10B 98.00A 107.00B 101.40 -3.50 104.90 1650 ---- 104.40B 95.30A 95.30A 98.50 -3.50 102.00 1 1655 ---- 101.50B 92.60A 101.50B 95.70 -3.50 99.20 1660 ---- 98.60B 90.00A 98.60B 93.00 -3.40 96.40 4 1665 ---- 95.90B 87.40A 95.80B 90.40 -3.40 93.80 5 1670 ---- 93.20B 84.90A 84.90A 87.80 -3.30 91.10 56 1675 ---- 90.60B 82.40A 82.40A 85.30 -3.30 88.60 27 1680 ---- 88.00B 80.10A 80.10A 82.80 -3.30 86.10 5 1685 ---- 85.50B 77.70A 85.50B 80.40 -3.30 83.70 6 1690 ---- 83.10B 75.50A 75.50A 78.10 -3.20 81.30 1695 ---- 80.70B 73.30A 73.30A 75.80 -3.20 79.00 4 1700 ---- 78.40B 71.20A 71.20A 73.60 -3.10 400 76.70 777 1705 ---- 76.10B 69.10A 76.00B 71.50 -3.10 74.60 225 1710 ---- 74.00B 67.10A 73.90B 69.40 -3.00 72.40 2 1715 ---- 71.80B 65.10A 65.10A 67.40 -3.00 70.40 250 1720 ---- 69.80B 63.20A 63.20A 65.40 -2.90 68.30 103 1725 ---- 67.80B 61.40A 61.40A 63.50 -2.90 66.40 157 1730 ---- 65.80B 59.60A 65.70B 61.70 -2.80 64.50 2 1735 ---- 63.80B 57.90A 57.90A 59.90 -2.70 62.60 1 1740 ---- 62.10B 56.20A 56.20A 58.10 -2.80 60.90 150 1745 ---- 60.30B 54.60A 54.60A 56.40 -2.70 59.10 1750 ---- 58.60B 53.00A 53.00A 54.80 -2.60 57.40 921 1755 ---- 57.00B 51.50A 57.00B 53.20 -2.60 55.80 1760 ---- 55.10B 50.00A 55.00B 51.60 -2.60 54.20 50 1765 ---- 53.70B 48.60A 53.70B 50.10 -2.50 52.60 1770 ---- 52.10B 47.20A 47.20A 48.70 -2.50 51.20 107 1775 ---- 50.60B 45.80A 45.80A 47.30 -2.40 49.70 103 1780 ---- 49.20B 44.50A 49.20B 45.90 -2.40 48.30 6 1785 ---- 47.80B 43.30A 47.80B 44.60 -2.30 46.90 1790 ---- 46.40B 42.00A 42.00A 43.30 -2.30 45.60 5 1795 ---- 45.20B 40.80A 45.20B 42.00 -2.30 44.30 1800 ---- 43.90B 39.60A 39.60A 40.80 -2.30 43.10 140 948 1805 ---- 42.60B 38.60A 42.50B 39.70 -2.20 41.90 12 1810 ---- 41.40B 37.50A 41.40B 38.50 -2.20 40.70 6 1815 ---- 40.20B 36.40A 36.40A 37.40 -2.20 39.60 1820 ---- 39.10B 35.40A 39.00B 36.40 -2.10 38.50 100 1825 ---- 38.00B 34.40A 34.40A 35.40 -2.00 37.40 64 1830 ---- 36.80B 33.50A 36.80B 34.40 -2.00 36.40 30 1835 ---- 35.90B 32.60A 35.80B 33.40 -2.00 35.40 6 1840 ---- 34.90B 31.70A 31.70A 32.50 -1.90 34.40 52 1845 ---- 33.80B 30.80A 30.80A 31.60 -1.90 33.50 2 1850 ---- 32.90B 30.00A 30.00A 30.70 -1.90 25 32.60 1 1667 1855 ---- 32.00B 29.10A 29.10A 29.90 -1.80 31.70 1860 ---- 31.20B 28.40A 28.40A 29.10 -1.80 30.90 1865 ---- 30.40B 27.60A 30.40B 28.30 -1.70 30.00 1 1870 ---- 29.50B 26.90A 29.40B 27.50 -1.70 29.20 1 1875 ---- 28.70B 26.10A 28.70B 26.80 -1.60 28.40 141 1880 ---- 27.90B 25.50A 27.90B 26.10 -1.60 27.70 6 1885 ---- 27.20B 24.80A 24.80A 25.40 -1.60 27.00 1890 ---- 26.50B 24.10A 24.10A 24.70 -1.60 26.30 500 1895 ---- 25.80B 23.50A 25.70B 24.10 -1.50 25.60 1 1900 ---- 25.20B 22.90A 25.20B 23.50 -1.40 24.90 1575 1905 ---- 24.40B 22.30A 22.30A 22.80 -1.50 24.30 1910 ---- 23.80B 21.70A 23.70B 22.20 -1.40 23.60 1915 ---- 23.20B 21.20A 23.10B 21.70 -1.30 23.00 1920 ---- 22.60B 20.60A 22.50B 21.10 -1.30 22.40 1925 ---- 22.00B 20.10A 20.10A 20.50 -1.40 21.90 636 1930 ---- 21.40B 19.60A 21.40B 20.00 -1.30 21.30 1935 ---- 20.90B 19.10A 20.90B 19.50 -1.30 20.80 37 1940 ---- 20.30B 18.60A 18.60A 19.00 -1.20 20.20 3 1945 ---- 19.80B 18.10A 18.10A 18.50 -1.20 19.70 13 1950 ---- 19.40B 17.70A 17.70A 18.10 -1.20 19.30 1 1093 1955 ---- ---- 17.20A 17.20A 17.60 -1.20 18.80 1960 ---- 18.40B 16.80A 18.40B 17.20 -1.10 18.30 4 1965 ---- ---- 16.40A 16.40A 16.80 -1.10 17.90 16 1970 ---- ---- 16.00A 16.00A 16.40 -1.10 17.50 43 1975 ---- ---- 15.60A 15.60A 16.00 -1.10 50 17.10 417 1980 ---- 16.70B 15.20A 15.20A 15.60 -1.00 16.60 254 1985 ---- ---- 14.90A 14.90A 15.20 -1.10 16.30 1990 ---- ---- 14.50A 14.50A 14.90 -1.00 15.90 1995 ---- ---- 14.20A 14.20A 14.50 -1.00 15.50 2000 ---- 15.20B 13.80A 15.20B 14.20 -.90 15.10 1128 2005 ---- ---- 13.50A 13.50A 13.80 -1.00 14.80 2010 ---- ---- 13.20A 13.20A 13.50 -.90 14.40 10 2015 ---- ---- 12.90A 12.90A 13.20 -.90 14.10 7 2020 ---- ---- 12.60A 12.60A 12.90 -.90 13.80 71 2025 ---- ---- 12.30A 12.30A 12.60 -.90 13.50 326 2030 ---- ---- 12.00A 12.00A 12.30 -.80 13.10 6 2035 ---- ---- 11.80A 11.80A 12.00 -.80 12.80 2040 ---- ---- 11.50A 11.50A 11.70 -.90 12.60 150 2045 ---- ---- 11.30A 11.30A 11.50 -.80 12.30 5 2050 ---- ---- 11.00A 11.00A 11.20 -.80 12.00 839 2055 ---- ---- 10.80A 10.80A 10.90 -.80 11.70 2060 ---- ---- 10.50A 10.50A 10.70 -.80 11.50 5 2065 ---- ---- 10.30A 10.30A 10.50 -.70 11.20 2070 ---- ---- 10.10A 10.10A 10.20 -.80 11.00 6 2075 ---- ---- 9.90A 9.90A 10.00 -.70 10.70 2 65 2080 ---- ---- 9.70A 9.70A 9.80 -.70 10.50 2085 ---- ---- 9.50A 9.50A 9.60 -.70 10.30 2090 ---- ---- 9.30A 9.30A 9.40 -.70 10.10 2095 ---- ---- 9.10A 9.10A 9.10 -.70 9.80 6 2100 ---- ---- 8.90A 8.90A 8.90 -.70 9.60 2 754 2105 ---- ---- 8.70A 8.70A 8.80 -.60 9.40 2110 ---- ---- 8.50A 8.50A 8.60 -.70 9.30 2115 ---- ---- 8.30A 8.30A 8.40 -.70 9.10 2120 ---- ---- 8.20A 8.20A 8.20 -.70 8.90 2 2 2125 ---- ---- 8.00A 8.00A 8.00 -.70 8.70 6 2130 ---- ---- 7.80A 7.80A 7.90 -.60 8.50 2 2135 ---- ---- 7.70A 7.70A 7.70 -.70 8.40 2140 ---- ---- 7.50A 7.50A 7.50 -.70 8.20 2145 ---- ---- 7.40A 7.40A 7.40 -.60 8.00 2150 ---- ---- 7.20A 7.20A 7.20 -.70 7.90 6 41 2155 ---- ---- 7.10A 7.10A 7.10 -.60 7.70 2160 ---- ---- 6.90A 6.90A 6.90 -.70 7.60 2165 ---- ---- 6.80A 6.80A 6.80 -.60 7.40 2170 ---- ---- 6.70A 6.70A 6.70 -.60 7.30 8 2175 ---- ---- 6.50A 6.50A 6.50 -.60 7.10 20 2180 ---- ---- 6.40A 6.40A 6.40 -.60 7.00 8 2185 ---- ---- 6.30A 6.30A 6.30 -.60 6.90 2190 ---- ---- 6.20A 6.20A 6.10 -.60 6.70 2195 ---- ---- 6.00A 6.00A 6.00 -.60 6.60 2200 ---- ---- 5.90A 5.90A 5.90 -.60 6.50 995 2205 ---- ---- 5.80A 5.80A 5.80 -.60 6.40 9 2210 ---- ---- 5.70A 5.70A 5.70 -.50 6.20 2 2215 ---- ---- 5.60A 5.60A 5.60 -.50 6.10 2220 ---- ---- 5.50A 5.50A 5.50 -.50 6.00 2225 ---- ---- 5.40A 5.40A 5.40 -.50 5.90 7 2230 ---- ---- 5.30A 5.30A 5.30 -.50 5.80 2235 ---- ---- 5.20A 5.20A 5.20 -.50 5.70 2240 ---- ---- 5.10A 5.10A 5.10 -.50 5.60 14 2245 ---- ---- 5.00A 5.00A 5.00 -.50 5.50 7 2250 ---- ---- 4.90A 4.90A 4.90 -.50 5.40 18 812 2255 ---- ---- 4.80A 4.80A 4.80 -.50 5.30 2260 ---- ---- 4.70A 4.70A 4.70 -.50 5.20 2265 ---- ---- 4.70A 4.70A 4.60 -.50 5.10 2270 ---- ---- 4.60A 4.60A 4.50 -.50 5.00 2275 ---- ---- 4.50A 4.50A 4.50 -.40 4.90 50 100 2280 ---- ---- 4.40A 4.40A 4.40 -.40 4.80 2285 ---- ---- 4.40A 4.40A 4.30 -.50 4.80 6 2290 ---- ---- 4.30A 4.30A 4.20 -.50 4.70 2300 ---- ---- 4.10A 4.10A 4.10 -.40 4.50 1238 2310 ---- ---- 4.00A 4.00A 4.00 -.40 4.40 2320 ---- ---- 3.90A 3.90A 3.80 -.40 4.20 7 2325 ---- ---- 3.80A 3.80A 3.80 -.30 4.10 46 2330 ---- ---- 3.70A 3.70A 3.70 -.40 4.10 4 2340 ---- ---- 3.60A 3.60A 3.60 -.30 3.90 2350 ---- ---- 3.50A 3.50A 3.50 -.30 3.80 508 2360 ---- ---- 3.40A 3.40A 3.30 -.40 3.70 2370 ---- ---- 3.30A 3.30A 3.20 -.40 3.60 2375 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 25 50 2400 ---- ---- 3.00A 3.00A 3.00 -.20 3.20 286 2425 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 2450 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 34 2475 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 2500 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 16 618 2525 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 16 26 2550 ---- ---- ---- ---- 1.90 -.10 2.00 29 2700 ---- ---- ---- ---- 1.30 UNCH 1.30 47 562 3000 ---- ---- ---- ---- .60 -.10 .70 10 252 OG MAY23 Gold Option CALL 1000 ---- 715.40B 703.30A 715.30B 708.80 -3.40 712.20 1025 ---- 690.40B 678.30A 690.30B 683.80 -3.40 687.20 1050 ---- 665.50B 653.20A 665.30B 658.80 -3.40 662.20 1075 ---- 640.80B 628.20A 640.70B 633.80 -3.40 637.20 1100 ---- 615.50B 603.30A 615.40B 608.80 -3.40 612.20 1125 ---- 590.60B 578.30A 590.50B 583.80 -3.40 587.20 1150 ---- 565.60B 553.20A 565.50B 558.80 -3.40 562.20 1175 ---- 540.50B 528.30A 540.40B 533.80 -3.40 537.20 1200 ---- 515.70B 503.30A 515.50B 508.80 -3.40 512.20 1225 ---- 491.20B 478.30A 491.10B 483.80 -3.40 487.20 1250 ---- 466.30B 452.30A 466.20B 458.80 -3.50 462.30 1275 ---- 441.20B 428.80A 441.10B 434.00 -3.50 437.50 1300 ---- 417.10B 403.10A 417.00B 409.40 -3.50 412.90 1325 ---- 392.60B 379.80A 392.50B 384.90 -3.60 388.50 1350 ---- 368.40B 354.70A 368.20B 360.70 -3.60 364.30 1375 ---- 344.20B 331.70A 344.10B 336.80 -3.60 340.40 1380 ---- 339.40B 327.00A 339.40B 332.00 -3.70 335.70 1390 ---- 330.00B 317.60A 330.00B 322.60 -3.70 326.30 1400 ---- 320.60B 307.40A 320.50B 313.20 -3.70 316.90 1410 ---- 311.20B 298.90A 311.20B 303.80 -3.80 307.60 1420 ---- 302.20B 289.60A 302.20B 294.60 -3.70 298.30 1425 ---- 297.60B 285.10A 297.60B 289.90 -3.80 293.70 1430 ---- 293.00B 280.50A 293.00B 285.30 -3.90 289.20 1440 ---- 283.90B 270.70A 283.90B 276.20 -3.90 280.10 1450 ---- 274.80B 261.70A 274.80B 267.20 -3.80 271.00 1460 ---- 265.80B 252.80A 265.80B 258.20 -3.90 262.10 1470 ---- 256.90B 244.00A 256.90B 249.30 -3.90 253.20 1475 ---- 252.40B 239.60A 252.40B 244.90 -3.90 248.80 1480 ---- 248.00B 235.30A 248.00B 240.50 -4.00 244.50 1485 ---- 243.40B 231.00A 243.30B 236.20 -3.90 240.10 1490 ---- 239.30B 226.70A 239.30B 231.90 -3.90 235.80 1495 ---- 235.00B 222.50A 235.00B 227.60 -3.90 231.50 1500 ---- 230.50B 218.20A 230.40B 223.30 -3.90 227.20 1505 ---- 226.40B 214.10A 226.40B 219.10 -3.90 223.00 1510 ---- 222.30B 209.90A 222.20B 214.80 -4.00 218.80 1515 ---- 217.80B 205.80A 217.70B 210.70 -3.90 214.60 1520 ---- 213.90B 201.70A 213.80B 206.50 -4.00 210.50 1525 ---- 209.40B 197.60A 209.30B 202.40 -4.00 206.40 1530 ---- 205.40B 193.60A 205.20B 198.30 -4.00 202.30 1535 ---- 201.50B 189.60A 201.40B 194.30 -4.00 198.30 1540 ---- 197.30B 185.70A 197.20B 190.30 -4.00 194.30 1545 ---- 193.50B 181.70A 193.50B 186.30 -4.00 190.30 1550 ---- 189.50B 177.90A 189.50B 182.40 -4.00 186.40 1555 ---- 185.40B 174.00A 185.40B 178.50 -4.00 182.50 1560 ---- 181.50B 170.30A 181.50B 174.70 -4.00 178.70 1565 ---- 177.80B 166.50A 177.80B 170.90 -3.90 174.80 1570 ---- 174.10B 162.80A 174.00B 167.10 -4.00 171.10 1575 ---- 170.30B 159.20A 170.30B 163.40 -4.00 167.40 1580 ---- 166.50B 155.60A 166.40B 159.70 -4.00 163.70 1 1585 ---- 163.00B 152.00A 162.90B 156.10 -4.00 160.10 1590 ---- 159.20B 148.50A 159.20B 152.50 -4.00 156.50 1595 ---- 155.60B 145.10A 155.60B 149.00 -4.00 153.00 1600 ---- 151.90B 141.70A 151.80B 145.50 -4.00 149.50 1605 ---- 148.60B 138.30A 148.50B 142.10 -4.00 146.10 1610 ---- 145.30B 135.00A 145.20B 138.70 -4.00 142.70 1615 ---- 141.80B 131.80A 141.70B 135.40 -3.90 139.30 1620 ---- 138.20B 128.60A 138.10B 132.20 -3.90 136.10 1625 ---- 135.20B 125.40A 135.10B 128.90 -3.90 132.80 1630 ---- 131.70B 122.40A 131.60B 125.80 -3.90 129.70 1635 ---- 128.80B 119.30A 128.80B 122.70 -3.80 126.50 1640 ---- 125.80B 116.40A 125.70B 119.60 -3.90 123.50 1645 ---- 122.60B 113.40A 122.50B 116.70 -3.80 120.50 1650 ---- 119.60B 110.60A 119.50B 113.70 -3.80 117.50 1655 ---- 116.50B 107.80A 116.50B 110.90 -3.70 114.60 1660 ---- 114.00B 105.10A 114.00B 108.10 -3.70 111.80 1665 ---- 111.30B 102.40A 111.20B 105.30 -3.70 109.00 1670 ---- 108.50B 99.70A 108.40B 102.60 -3.70 106.30 1675 ---- 105.50B 97.20A 97.20A 100.00 -3.60 103.60 1680 ---- 103.00B 94.70A 102.90B 97.40 -3.60 101.00 4 1685 ---- 100.30B 92.20A 100.30B 94.90 -3.60 98.50 1690 ---- 97.80B 89.80A 89.80A 92.40 -3.60 96.00 4 1695 ---- 95.30B 87.50A 95.30B 90.00 -3.50 93.50 1700 ---- 92.90B 85.20A 85.20A 87.70 -3.50 91.20 1705 ---- 90.50B 83.00A 90.50B 85.40 -3.40 88.80 1710 ---- 88.20B 80.80A 80.80A 83.20 -3.40 86.60 1715 ---- 85.90B 78.70A 85.80B 81.00 -3.30 84.30 1720 ---- 83.70B 76.70A 76.70A 78.90 -3.30 82.20 4 4 1725 ---- 81.60B 74.70A 74.70A 76.80 -3.30 80.10 1730 ---- 79.50B 72.70A 79.40B 74.80 -3.20 78.00 1735 ---- 77.40B 70.80A 77.30B 72.90 -3.10 76.00 2 1740 ---- 75.40B 69.00A 75.30B 71.00 -3.10 74.10 4 1745 ---- 73.50B 67.20A 73.40B 69.10 -3.10 72.20 1750 ---- 71.60B 65.50A 65.50A 67.30 -3.00 70.30 4 1755 ---- 69.80B 63.80A 69.80B 65.50 -3.00 68.50 1760 ---- 68.00B 62.10A 62.10A 63.80 -3.00 66.80 1765 ---- 66.20B 60.50A 66.10B 62.20 -2.80 65.00 1770 ---- 64.60B 59.00A 64.60B 60.60 -2.80 63.40 1775 ---- 62.70B 57.50A 57.50A 59.00 -2.80 61.80 252 1780 ---- 61.30B 56.00A 61.20B 57.50 -2.70 60.20 1785 ---- 59.70B 54.60A 54.60A 56.00 -2.70 58.70 1 1790 ---- 58.20B 53.20A 58.10B 54.50 -2.70 57.20 1795 ---- 56.60B 51.90A 56.60B 53.10 -2.70 55.80 1800 52.30 55.10B 50.60A 52.60B 51.80 -2.60 11 54.40 213 1805 ---- 53.70B 49.30A 53.70B 50.50 -2.50 53.00 1810 ---- 52.40B 48.10A 52.40B 49.20 -2.50 51.70 1815 ---- 51.10B 46.90A 51.00B 47.90 -2.50 50.40 1820 ---- 49.80B 45.70A 49.70B 46.70 -2.40 49.10 1825 ---- 48.50B 44.50A 48.50B 45.60 -2.30 47.90 100 1830 ---- 47.40B 43.50A 47.30B 44.40 -2.30 46.70 1835 ---- 46.30B 42.30A 46.30B 43.30 -2.30 45.60 1840 ---- 45.10B 41.30A 45.00B 42.20 -2.30 44.50 1845 ---- 43.90B 40.30A 43.80B 41.20 -2.20 43.40 1850 ---- 42.90B 39.20A 39.20A 40.20 -2.20 42.40 470 1855 ---- 41.80B 38.30A 41.70B 39.20 -2.10 41.30 1860 ---- 40.70B 37.30A 40.60B 38.20 -2.20 40.40 1865 ---- 39.70B 36.40A 39.70B 37.30 -2.10 39.40 1870 ---- 38.90B 35.50A 38.80B 36.40 -2.10 38.50 1875 ---- 37.90B 34.70A 34.70A 35.50 -2.10 37.60 1880 ---- 36.90B 33.90A 33.90A 34.70 -2.00 36.70 1885 ---- 36.00B 33.10A 36.00B 33.80 -2.00 35.80 1890 ---- 35.30B 32.30A 32.30A 33.00 -2.00 35.00 5 1895 ---- 34.50B 31.50A 31.50A 32.20 -2.00 34.20 5 1900 ---- 33.70B 30.70A 33.70B 31.50 -1.90 33.40 150 600 1905 ---- 32.70B 30.00A 32.70B 30.70 -1.90 32.60 1 1910 ---- 32.10B 29.30A 32.10B 30.00 -1.90 31.90 1915 ---- 31.20B 28.60A 31.20B 29.30 -1.80 31.10 1920 ---- 30.60B 28.00A 30.60B 28.60 -1.80 30.40 1 1925 ---- 29.90B 27.30A 29.90B 27.90 -1.80 29.70 1930 ---- 29.20B 26.70A 29.20B 27.30 -1.80 29.10 5 1935 ---- 28.50B 26.10A 26.10A 26.70 -1.70 28.40 1940 ---- 27.90B 25.50A 27.80B 26.10 -1.60 27.70 1945 ---- 27.20B 24.90A 24.90A 25.50 -1.60 27.10 1950 ---- 26.60B 24.40A 24.40A 24.90 -1.60 26.50 1955 ---- ---- 23.80A 23.80A 24.30 -1.60 25.90 1960 ---- 25.40B 23.40A 23.40A 23.80 -1.50 25.30 1965 ---- ---- 22.80A 22.80A 23.20 -1.60 24.80 10 1970 ---- 24.30B 22.30A 24.30B 22.70 -1.50 24.20 1975 ---- 23.80B 21.80A 21.80A 22.20 -1.50 23.70 1980 ---- 23.20B 21.40A 23.20B 21.70 -1.40 23.10 2 1985 ---- 22.70B 20.90A 22.70B 21.30 -1.30 22.60 1990 ---- ---- 20.50A 20.50A 20.80 -1.40 22.20 1995 ---- 21.80B 20.00A 20.00A 20.40 -1.30 21.70 2000 20.10 20.10 19.60A 20.50B 19.90 -1.30 9 21.20 7 2005 ---- ---- 19.20A 19.20A 19.50 -1.30 20.80 2010 ---- ---- 18.80A 18.80A 19.10 -1.20 20.30 2015 ---- 20.00B 18.40A 20.00B 18.70 -1.20 19.90 2020 ---- 19.60B 18.00A 19.60B 18.30 -1.20 19.50 2025 ---- ---- 17.70A 17.70A 17.90 -1.20 19.10 21 2030 ---- 18.80B 17.30A 18.80B 17.50 -1.20 18.70 2035 ---- 18.40B 17.00A 18.40B 17.20 -1.10 18.30 2040 ---- 18.00B 16.60A 18.00B 16.80 -1.10 17.90 2045 ---- ---- 16.30A 16.30A 16.50 -1.10 17.60 2050 ---- ---- 15.90A 15.90A 16.20 -1.00 17.20 9 2055 ---- ---- 15.60A 15.60A 15.80 -1.10 16.90 2060 ---- 16.60B 15.30A 16.60B 15.50 -1.00 16.50 2065 ---- ---- 15.00A 15.00A 15.20 -1.00 16.20 2070 ---- ---- 14.70A 14.70A 14.90 -1.00 15.90 1 2075 ---- ---- 14.50A 14.50A 14.60 -1.00 15.60 2080 ---- 15.30B 14.20A 15.30B 14.30 -.90 15.20 2085 ---- 15.00B 13.90A 15.00B 14.10 -.80 14.90 2090 ---- ---- 13.60A 13.60A 13.80 -.90 14.70 2095 ---- ---- 13.40A 13.40A 13.50 -.90 14.40 2100 ---- ---- 13.10A 13.10A 13.30 -.80 14.10 1 2105 ---- ---- 12.90A 12.90A 13.00 -.80 13.80 3 2110 ---- ---- 12.60A 12.60A 12.70 -.90 13.60 2115 ---- ---- 12.40A 12.40A 12.50 -.80 13.30 2120 ---- ---- 12.10A 12.10A 12.30 -.80 13.10 2125 ---- ---- 11.90A 11.90A 12.00 -.80 12.80 2130 ---- ---- 11.70A 11.70A 11.80 -.80 12.60 2135 ---- ---- 11.50A 11.50A 11.60 -.80 12.40 2140 ---- ---- 11.30A 11.30A 11.40 -.70 12.10 2145 ---- ---- 11.10A 11.10A 11.10 -.80 11.90 2150 ---- ---- 10.90A 10.90A 10.90 -.80 11.70 2155 ---- ---- 10.70A 10.70A 10.70 -.80 11.50 2160 ---- ---- 10.50A 10.50A 10.50 -.80 11.30 2165 ---- ---- 10.30A 10.30A 10.30 -.80 11.10 2170 ---- ---- 10.10A 10.10A 10.10 -.80 10.90 2175 ---- ---- 9.90A 9.90A 9.90 -.80 10.70 2180 ---- ---- 9.80A 9.80A 9.70 -.80 10.50 2185 ---- ---- 9.60A 9.60A 9.60 -.70 10.30 2190 ---- ---- 9.40A 9.40A 9.40 -.80 10.20 2195 ---- ---- 9.20A 9.20A 9.20 -.80 10.00 2200 ---- ---- 9.10A 9.10A 9.00 -.80 9.80 2205 ---- ---- 8.90A 8.90A 8.90 -.70 9.60 2210 ---- ---- 8.80A 8.80A 8.70 -.80 9.50 2215 ---- ---- 8.60A 8.60A 8.60 -.70 9.30 2220 ---- ---- 8.50A 8.50A 8.40 -.80 9.20 2225 ---- ---- 8.30A 8.30A 8.30 -.70 9.00 2230 ---- ---- 8.20A 8.20A 8.10 -.70 8.80 2235 ---- ---- 8.10A 8.10A 8.00 -.70 8.70 2240 ---- ---- 7.90A 7.90A 7.80 -.80 8.60 2245 ---- ---- 7.80A 7.80A 7.70 -.70 8.40 2250 ---- ---- 7.70A 7.70A 7.50 -.80 8.30 2255 ---- ---- 7.50A 7.50A 7.40 -.70 8.10 2260 ---- ---- 7.40A 7.40A 7.30 -.70 8.00 2265 ---- ---- 7.30A 7.30A 7.20 -.70 7.90 2270 ---- ---- 7.20A 7.20A 7.10 -.60 7.70 2275 ---- ---- 7.10A 7.10A 6.90 -.70 7.60 7 7 2280 ---- ---- 6.90A 6.90A 6.80 -.70 7.50 2290 ---- ---- 6.70A 6.70A 6.60 -.60 7.20 2300 ---- ---- 6.50A 6.50A 6.40 -.60 7.00 7 2310 ---- ---- 6.30A 6.30A 6.20 -.60 6.80 2320 ---- ---- 6.10A 6.10A 6.00 -.60 6.60 7 2325 ---- ---- 6.00A 6.00A 5.90 -.50 6.40 2330 ---- ---- 5.90A 5.90A 5.80 -.50 6.30 2340 ---- ---- 5.70A 5.70A 5.60 -.50 6.10 2350 ---- ---- 5.60A 5.60A 5.50 -.50 6.00 7 7 2360 ---- ---- 5.40A 5.40A 5.30 -.50 5.80 2370 ---- ---- 5.20A 5.20A 5.10 -.50 5.60 2375 ---- ---- 5.20A 5.20A 5.10 -.40 5.50 2400 ---- ---- 4.80A 4.80A 4.70 -.40 50 5.10 2425 ---- ---- 4.50A 4.50A 4.40 -.30 4.70 2450 ---- ---- 4.10A 4.10A 4.10 -.30 4.40 2475 ---- ---- 4.00A 4.00A 3.80 -.30 4.10 2500 ---- ---- 3.70A 3.70A 3.50 -.30 3.80 2 2525 ---- ---- ---- ---- 3.30 -.20 3.50 2550 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 5 2750 ---- ---- ---- ---- 1.90 -.10 2.00 2 OG JUN23 Gold Option CALL 1000 ---- 715.70B 703.60A 715.70B 708.80 -3.40 712.20 1025 ---- 690.30B 678.60A 690.10B 683.80 -3.40 687.20 1050 ---- 665.80B 654.50A 665.60B 658.80 -3.40 662.20 1060 ---- 655.30B 643.60A 655.10B 648.80 -3.40 652.20 1070 ---- 645.40B 633.60A 645.30B 638.80 -3.40 642.20 1075 ---- 640.40B 628.60A 640.30B 633.80 -3.40 637.20 1080 ---- 635.80B 623.60A 635.60B 628.80 -3.40 632.20 1090 ---- 625.40B 614.50A 625.20B 618.80 -3.40 622.20 1100 ---- 615.50B 603.50A 615.40B 608.80 -3.40 612.20 1110 ---- 605.40B 593.60A 605.40B 598.80 -3.40 602.20 1120 ---- 595.50B 583.50A 595.20B 588.80 -3.40 592.20 1125 ---- 590.50B 578.50A 590.30B 583.80 -3.40 587.20 1130 ---- 585.50B 573.50A 585.40B 578.80 -3.40 582.20 1140 ---- 575.50B 563.50A 575.40B 568.80 -3.40 572.20 1150 ---- 565.50B 553.50A 565.40B 558.80 -3.40 562.20 1155 ---- 560.50B 548.50A 560.40B 553.80 -3.40 557.20 1160 ---- 555.50B 543.50A 555.40B 548.80 -3.40 552.20 1165 ---- 550.50B 539.40A 550.40B 543.80 -3.40 547.20 1170 ---- 545.50B 534.40A 545.40B 538.80 -3.40 542.20 1175 ---- 540.50B 528.50A 540.40B 533.80 -3.40 537.20 1180 ---- 535.50B 524.40A 535.40B 528.80 -3.40 532.20 1185 ---- 530.50B 518.50A 530.30B 523.80 -3.40 527.20 1190 ---- 525.50B 513.70A 525.30B 518.80 -3.40 522.20 1195 ---- 520.50B 508.50A 520.50B 513.80 -3.40 517.20 1200 ---- 515.60B 502.00A 515.50B 508.80 -3.40 512.20 1205 ---- 510.60B 498.50A 510.30B 503.80 -3.40 507.20 1210 ---- 505.90B 493.50A 505.80B 498.80 -3.40 502.20 1215 ---- 500.90B 488.60A 500.80B 493.80 -3.40 497.20 1220 ---- 495.60B 483.60A 495.40B 488.80 -3.40 492.20 1225 ---- 490.70B 478.60A 490.60B 483.80 -3.40 487.20 1230 ---- 485.70B 473.70A 485.50B 478.90 -3.40 482.30 1235 ---- 480.70B 469.70A 480.50B 473.90 -3.40 477.30 1240 ---- 475.90B 464.70A 475.80B 468.90 -3.50 472.40 1245 ---- 471.30B 458.80A 471.20B 464.00 -3.40 467.40 1250 ---- 466.50B 452.60A 466.40B 459.00 -3.50 462.50 1255 ---- 461.10B 449.70A 461.00B 454.10 -3.40 457.50 1260 ---- 456.20B 444.00A 455.90B 449.10 -3.50 452.60 1265 ---- 451.10B 439.10A 450.90B 444.20 -3.50 447.70 1270 ---- 446.60B 434.20A 446.40B 439.30 -3.50 442.80 1275 ---- 441.30B 429.40A 441.10B 434.40 -3.50 437.90 1280 ---- 436.90B 425.30A 436.80B 429.50 -3.50 433.00 1285 ---- 431.60B 419.50A 431.50B 424.60 -3.50 428.10 1290 ---- 426.70B 414.90A 426.50B 419.70 -3.50 423.20 1295 ---- 421.90B 410.80A 421.80B 414.80 -3.50 418.30 1300 ---- 417.40B 403.90A 417.30B 409.90 -3.60 413.50 1305 ---- 412.10B 400.10A 411.90B 405.10 -3.50 408.60 1310 ---- 407.40B 395.30A 407.30B 400.20 -3.60 403.80 1315 ---- 402.50B 391.30A 402.30B 395.40 -3.50 398.90 1320 ---- 397.70B 385.60A 397.60B 390.50 -3.60 394.10 1325 ---- 393.20B 380.90A 393.10B 385.70 -3.60 389.30 1330 ---- 388.00B 376.00A 387.80B 380.90 -3.60 384.50 1335 ---- 383.20B 372.10A 383.00B 376.10 -3.60 379.70 1340 ---- 378.40B 366.70A 378.20B 371.30 -3.60 374.90 1345 ---- 373.70B 361.70A 373.60B 366.50 -3.70 370.20 1350 ---- 369.00B 356.00A 368.80B 361.80 -3.60 365.40 1355 ---- 364.20B 352.20A 364.10B 357.00 -3.70 360.70 1360 ---- 359.40B 348.40A 359.30B 352.30 -3.70 356.00 1365 ---- 354.70B 342.80A 354.60B 347.60 -3.60 351.20 1370 ---- 350.00B 338.10A 349.90B 342.80 -3.70 346.50 1375 ---- 345.30B 334.30A 345.20B 338.20 -3.70 341.90 1380 ---- 340.60B 328.80A 340.50B 333.50 -3.70 337.20 1385 ---- 336.00B 324.10A 335.90B 328.80 -3.70 332.50 1390 ---- 331.30B 319.50A 331.20B 324.20 -3.70 327.90 1395 ---- 326.60B 314.90A 326.50B 319.50 -3.80 323.30 1400 ---- 322.10B 309.50A 322.00B 314.90 -3.80 318.70 1405 ---- 317.40B 305.70A 317.30B 310.30 -3.80 314.10 1410 ---- 312.80B 301.20A 312.70B 305.70 -3.80 309.50 1415 ---- 308.20B 297.60A 308.00B 301.20 -3.80 305.00 1420 ---- 304.10B 291.30A 304.00B 296.60 -3.80 300.40 1425 ---- 299.20B 286.80A 299.10B 292.10 -3.80 295.90 1430 ---- 295.10B 282.40A 295.00B 287.60 -3.80 291.40 1435 ---- 290.60B 277.90A 290.50B 283.10 -3.90 287.00 1440 ---- 286.10B 273.50A 286.00B 278.60 -3.90 282.50 1445 ---- 281.20B 269.10A 281.10B 274.20 -3.90 278.10 1450 ---- 277.20B 264.70A 277.10B 269.80 -3.90 273.70 1455 ---- 272.30B 260.30A 272.10B 265.40 -3.90 269.30 1460 ---- 268.40B 256.00A 268.30B 261.00 -3.90 264.90 1465 ---- 263.60B 251.70A 263.50B 256.70 -3.90 260.60 1470 ---- 259.70B 247.40A 259.60B 252.30 -4.00 256.30 1475 ---- 254.90B 243.10A 254.70B 248.00 -4.00 252.00 1480 ---- 250.70B 238.90A 250.60B 243.80 -3.90 247.70 1485 ---- 246.40B 234.70A 246.30B 239.50 -4.00 243.50 200 1490 ---- 242.50B 230.50A 242.40B 235.30 -4.00 239.30 1495 ---- 238.10B 226.40A 238.00B 231.10 -4.00 235.10 1500 ---- 234.30B 222.30A 234.20B 226.90 -4.10 231.00 1505 ---- 230.10B 218.20A 230.00B 222.80 -4.00 226.80 1510 ---- 225.90B 214.10A 225.80B 218.70 -4.00 222.70 1515 ---- 221.80B 210.10A 221.70B 214.60 -4.10 218.70 1520 ---- 217.70B 206.20A 217.60B 210.60 -4.10 214.70 1525 ---- 213.40B 202.20A 213.30B 206.60 -4.10 210.70 1530 ---- 209.80B 198.30A 209.70B 202.60 -4.10 206.70 1535 ---- 205.50B 194.40A 205.40B 198.70 -4.10 202.80 1540 ---- 201.90B 190.60A 201.80B 194.80 -4.10 198.90 1545 ---- 197.60B 186.80A 197.50B 191.00 -4.10 195.10 1550 ---- 194.20B 183.00A 194.10B 187.20 -4.00 191.20 1555 ---- 189.90B 179.30A 189.80B 183.40 -4.10 187.50 1560 ---- 186.20B 175.70A 186.10B 179.70 -4.00 183.70 1565 ---- 182.90B 172.00A 182.80B 176.00 -4.10 180.10 1570 ---- 179.20B 168.50A 179.10B 172.30 -4.10 176.40 1575 ---- 175.50B 164.90A 175.30B 168.70 -4.10 172.80 1580 ---- 171.90B 161.40A 171.60B 165.20 -4.00 169.20 1585 ---- 168.00B 158.00A 167.90B 161.70 -4.00 165.70 1590 ---- 164.70B 154.60A 164.50B 158.20 -4.10 162.30 1595 ---- 161.00B 151.30A 160.90B 154.80 -4.00 158.80 1600 ---- 158.00B 148.00A 157.90B 151.40 -4.10 155.50 1 1605 ---- 154.50B 144.70A 154.30B 148.10 -4.00 152.10 1610 ---- 150.90B 141.50A 150.80B 144.90 -3.90 148.80 1615 ---- 147.60B 138.40A 147.50B 141.60 -4.00 145.60 1620 ---- 144.40B 135.30A 144.30B 138.50 -3.90 142.40 1625 ---- 141.60B 132.20A 141.50B 135.40 -3.90 139.30 1630 ---- 138.10B 129.20A 138.00B 132.30 -3.90 136.20 1635 ---- 135.00B 126.30A 134.90B 129.30 -3.90 133.20 1640 ---- 132.00B 123.40A 131.90B 126.30 -3.90 130.20 1645 ---- 129.00B 120.60A 128.90B 123.40 -3.90 127.30 1650 ---- 126.10B 117.80A 126.00B 120.60 -3.80 124.40 2 1655 ---- 123.80B 115.10A 123.70B 117.80 -3.80 121.60 1660 ---- 121.00B 112.40A 120.90B 115.10 -3.70 118.80 1665 ---- 118.20B 109.80A 118.20B 112.40 -3.70 116.10 1670 ---- 115.50B 107.20A 115.30B 109.70 -3.80 113.50 90 1675 ---- 112.80B 104.70A 104.70A 107.20 -3.70 110.90 310 1680 ---- 110.20B 102.20A 110.20B 104.70 -3.60 108.30 1685 ---- 107.70B 99.80A 107.60B 102.20 -3.60 105.80 1690 ---- 105.20B 97.40A 105.10B 99.80 -3.60 103.40 1695 ---- 102.60B 95.10A 102.50B 97.40 -3.60 101.00 1700 ---- 100.20B 92.90A 92.90A 95.10 -3.60 200 98.70 2 1042 1705 ---- 98.00B 90.70A 97.90B 92.90 -3.50 96.40 1710 ---- 95.80B 88.60A 95.70B 90.70 -3.50 94.20 1715 ---- 93.60B 86.50A 93.50B 88.60 -3.40 92.00 5 5 1720 ---- 91.20B 84.40A 91.20B 86.50 -3.40 89.90 1725 ---- 89.30B 82.50A 82.50A 84.50 -3.30 87.80 65 1730 ---- 87.00B 80.50A 86.90B 82.50 -3.20 85.70 1735 ---- 85.00B 78.60A 78.60A 80.50 -3.30 83.80 200 1740 ---- 83.20B 76.80A 83.10B 78.60 -3.20 81.80 1745 ---- 81.30B 75.00A 81.30B 76.80 -3.10 79.90 20 1750 ---- 79.20B 73.30A 79.20B 75.00 -3.10 78.10 559 1755 ---- 77.50B 71.60A 77.40B 73.20 -3.10 76.30 1760 ---- 75.70B 69.90A 69.90A 71.50 -3.10 74.60 20 1765 ---- 73.80B 68.30A 73.80B 69.80 -3.00 72.80 21 1770 ---- 72.10B 66.70A 66.70A 68.20 -3.00 71.20 1 1775 ---- 70.50B 65.20A 65.20A 66.60 -3.00 69.60 113 1780 ---- 68.90B 63.70A 63.70A 65.10 -2.90 68.00 1785 ---- 67.20B 62.20A 67.10B 63.60 -2.80 66.40 1790 ---- 65.80B 60.80A 65.70B 62.10 -2.80 64.90 1795 ---- 64.30B 59.40A 64.20B 60.70 -2.70 63.40 1800 ---- 62.70B 58.10A 62.60B 59.30 -2.70 62.00 2 755 1805 ---- 61.30B 56.80A 61.30B 57.90 -2.70 60.60 1810 ---- 59.90B 55.50A 59.80B 56.60 -2.70 59.30 15 1815 ---- 58.70B 54.30A 58.60B 55.30 -2.60 57.90 1820 ---- 57.40B 53.10A 57.30B 54.00 -2.60 56.60 53 1825 ---- 56.00B 51.90A 55.90B 52.80 -2.60 55.40 7 1830 ---- 54.70B 50.80A 54.70B 51.60 -2.60 54.20 1835 ---- 53.50B 49.60A 53.40B 50.50 -2.50 53.00 1840 ---- 52.40B 48.60A 52.30B 49.40 -2.40 51.80 2 1845 ---- 51.10B 47.50A 51.10B 48.30 -2.40 50.70 1850 ---- 50.00B 46.40A 49.90B 47.20 -2.40 49.60 25 2174 1855 ---- 49.00B 45.50A 48.90B 46.20 -2.30 48.50 1860 ---- 47.90B 44.40A 47.80B 45.10 -2.40 47.50 1 1865 ---- 46.90B 43.40A 46.80B 44.20 -2.30 46.50 16 1870 ---- 45.80B 42.50A 45.80B 43.20 -2.30 45.50 1875 ---- 44.90B 41.60A 44.80B 42.30 -2.20 44.50 211 1880 ---- 44.00B 40.70A 44.00B 41.40 -2.20 43.60 1885 ---- 42.90B 39.80A 42.90B 40.50 -2.20 42.70 1890 ---- 42.00B 39.00A 41.90B 39.60 -2.20 41.80 1895 ---- 41.10B 38.20A 41.00B 38.80 -2.10 40.90 1900 ---- 40.40B 37.40A 37.40A 38.00 -2.10 40.10 200 1801 1905 ---- 39.40B 36.60A 39.40B 37.20 -2.00 39.20 14 1910 ---- 38.60B 35.80A 38.50B 36.40 -2.00 38.40 5 1915 ---- 37.80B 35.10A 37.80B 35.60 -2.00 37.60 1920 ---- 37.00B 34.40A 34.40A 34.90 -2.00 36.90 8 1925 ---- 36.20B 33.60A 33.60A 34.20 -1.90 36.10 82 1930 ---- 35.50B 32.90A 32.90A 33.50 -1.90 35.40 16 1935 ---- 34.80B 32.20A 32.20A 32.80 -1.90 34.70 1940 ---- 34.10B 31.60A 34.10B 32.10 -1.90 34.00 7 1945 ---- 33.40B 30.90A 33.40B 31.50 -1.80 33.30 14 1950 ---- 32.70B 30.30A 32.70B 30.80 -1.80 32.60 100 8562 1955 ---- ---- 29.70A 29.70A 30.20 -1.70 31.90 1960 ---- ---- 29.20A 29.20A 29.60 -1.70 31.30 14 1965 ---- 30.70B 28.50A 30.70B 29.00 -1.60 30.60 1970 ---- 30.20B 28.00A 30.10B 28.40 -1.60 30.00 1975 ---- 29.60B 27.40A 29.50B 27.80 -1.60 29.40 1 1980 ---- 29.00B 27.00A 28.90B 27.30 -1.50 28.80 5 1985 ---- 28.40B 26.40A 28.40B 26.70 -1.60 28.30 1990 ---- 27.80B 25.90A 25.90A 26.20 -1.50 27.70 1995 ---- ---- 25.40A 25.40A 25.70 -1.50 27.20 2000 25.10 26.80B 24.90A 25.10 25.20 -1.40 6 26.60 77 2644 2005 ---- 26.30B 24.40A 26.20B 24.70 -1.40 26.10 2010 ---- 25.80B 24.00A 25.70B 24.30 -1.30 25.60 2015 ---- ---- 23.60A 23.60A 23.80 -1.40 25.20 2020 ---- 24.80B 23.10A 23.10A 23.40 -1.30 24.70 490 2025 ---- ---- 22.70A 22.70A 22.90 -1.40 24.30 2030 ---- 23.90B 22.20A 23.90B 22.50 -1.30 23.80 2035 ---- ---- 21.80A 21.80A 22.10 -1.30 23.40 2040 ---- ---- 21.40A 21.40A 21.70 -1.30 23.00 1 2045 ---- 22.60B 21.00A 22.60B 21.30 -1.20 22.50 2050 ---- ---- 20.60A 20.60A 20.90 -1.20 22.10 1661 2055 ---- ---- 20.30A 20.30A 20.50 -1.20 21.70 2060 ---- ---- 19.90A 19.90A 20.20 -1.10 21.30 2065 ---- 21.00B 19.60A 21.00B 19.80 -1.10 20.90 2070 ---- ---- 19.20A 19.20A 19.40 -1.20 20.60 4 2075 ---- ---- 18.90A 18.90A 19.10 -1.10 20.20 10 2080 ---- ---- 18.60A 18.60A 18.70 -1.10 19.80 2085 ---- ---- 18.30A 18.30A 18.40 -1.10 19.50 2090 ---- ---- 17.90A 17.90A 18.10 -1.00 19.10 2095 ---- ---- 17.60A 17.60A 17.80 -1.00 18.80 2100 ---- ---- 17.40A 17.40A 17.50 -1.00 18.50 1147 2105 ---- ---- 17.10A 17.10A 17.20 -1.00 18.20 2110 ---- ---- 16.70A 16.70A 16.90 -.90 17.80 2115 ---- ---- 16.50A 16.50A 16.60 -.90 17.50 2120 ---- ---- 16.20A 16.20A 16.30 -.90 17.20 2125 ---- ---- 15.90A 15.90A 16.00 -1.00 17.00 73 2130 ---- ---- 15.70A 15.70A 15.70 -1.00 16.70 1 2135 ---- ---- 15.40A 15.40A 15.50 -.90 16.40 2140 ---- ---- 15.20A 15.20A 15.20 -.90 16.10 2145 ---- ---- 14.90A 14.90A 14.90 -.90 15.80 2150 ---- ---- 14.70A 14.70A 14.70 -.90 15.60 1167 2155 ---- ---- 14.40A 14.40A 14.40 -.90 15.30 2160 ---- ---- 14.20A 14.20A 14.20 -.90 15.10 2165 ---- ---- 14.00A 14.00A 14.00 -.80 14.80 2170 ---- ---- 13.70A 13.70A 13.70 -.90 14.60 2175 ---- ---- 13.50A 13.50A 13.50 -.90 14.40 19 2180 ---- ---- 13.30A 13.30A 13.30 -.80 14.10 2185 ---- ---- 13.10A 13.10A 13.10 -.80 13.90 2190 ---- ---- 12.90A 12.90A 12.80 -.90 13.70 2195 ---- ---- 12.70A 12.70A 12.60 -.90 13.50 2200 ---- ---- 12.50A 12.50A 12.40 -.90 13.30 1313 2205 ---- ---- 12.30A 12.30A 12.20 -.90 13.10 2210 ---- ---- 12.10A 12.10A 12.00 -.90 12.90 2215 ---- ---- 11.90A 11.90A 11.80 -.90 12.70 2220 ---- ---- 11.70A 11.70A 11.60 -.90 12.50 2225 ---- ---- 11.60A 11.60A 11.50 -.80 12.30 2230 ---- ---- 11.40A 11.40A 11.30 -.80 12.10 2235 ---- ---- 11.20A 11.20A 11.10 -.80 11.90 2240 ---- ---- 11.00A 11.00A 10.90 -.80 11.70 2245 ---- ---- 10.90A 10.90A 10.80 -.80 11.60 2250 ---- ---- 10.70A 10.70A 10.60 -.80 11.40 89 2255 ---- ---- 10.60A 10.60A 10.40 -.80 11.20 2260 ---- ---- 10.40A 10.40A 10.30 -.80 11.10 2265 ---- ---- 10.20A 10.20A 10.10 -.80 10.90 2270 ---- ---- 10.10A 10.10A 10.00 -.70 10.70 35 2275 ---- ---- 9.90A 9.90A 9.80 -.80 10.60 20 2280 ---- ---- 9.80A 9.80A 9.70 -.70 10.40 2285 ---- ---- 9.70A 9.70A 9.50 -.70 10.20 5 2290 ---- ---- 9.50A 9.50A 9.40 -.70 10.10 2295 ---- ---- 9.40A 9.40A 9.30 -.60 9.90 4 2300 ---- ---- 9.30A 9.30A 9.10 -.70 9.80 158 2305 ---- ---- 9.10A 9.10A 9.00 -.70 9.70 2310 ---- ---- 9.00A 9.00A 8.90 -.60 9.50 2315 ---- ---- 8.90A 8.90A 8.70 -.70 9.40 2320 ---- ---- 8.80A 8.80A 8.60 -.70 9.30 2325 ---- ---- 8.60A 8.60A 8.50 -.60 9.10 2330 ---- ---- 8.50A 8.50A 8.40 -.60 9.00 2335 ---- ---- 8.40A 8.40A 8.20 -.70 8.90 2340 ---- ---- 8.30A 8.30A 8.10 -.70 8.80 2350 ---- ---- 8.10A 8.10A 7.90 -.60 8.50 15 2360 ---- ---- 7.80A 7.80A 7.70 -.60 8.30 2370 ---- ---- 7.60A 7.60A 7.50 -.60 8.10 2375 ---- ---- 7.50A 7.50A 7.40 -.60 8.00 25 2380 ---- ---- 7.40A 7.40A 7.30 -.60 7.90 2390 ---- ---- 7.20A 7.20A 7.10 -.60 7.70 2400 ---- ---- 7.10A 7.10A 6.90 -.50 7.40 4 858 2410 ---- ---- 6.90A 6.90A 6.70 -.60 7.30 2420 ---- ---- 6.70A 6.70A 6.50 -.60 7.10 2425 ---- ---- 6.60A 6.60A 6.40 -.60 7.00 2430 ---- ---- 6.50A 6.50A 6.30 -.60 6.90 2440 ---- ---- 6.30A 6.30A 6.20 -.50 6.70 5 2450 ---- ---- 6.20A 6.20A 6.00 -.50 6.50 25 2475 ---- ---- 5.80A 5.80A 5.70 -.40 6.10 2500 ---- ---- 5.50A 5.50A 5.30 -.40 5.70 444 2525 ---- ---- 5.10A 5.10A 5.00 -.40 5.40 2550 ---- ---- 4.90A 4.90A 4.70 -.40 5.10 45 2575 ---- ---- 4.60A 4.60A 4.40 -.40 4.80 5 2600 ---- ---- 4.30A 4.30A 4.20 -.30 4.50 1271 2625 ---- ---- 4.10A 4.10A 3.90 -.40 4.30 10 2700 ---- ---- 3.50A 3.50A 3.30 -.30 3.60 793 2850 ---- ---- 2.60A 2.60A 2.40 -.30 2.70 64 2900 ---- ---- 2.40A 2.40A 2.20 -.30 2.50 20 3000 ---- ---- 2.00A 2.00A 1.80 -.30 2.10 1901 850 ---- 865.00B 853.80A 864.90B 858.80 -3.40 862.20 875 ---- 840.00B 828.80A 839.90B 833.80 -3.40 837.20 900 ---- 815.20B 803.80A 815.00B 808.80 -3.40 812.20 925 ---- 790.20B 778.80A 790.00B 783.80 -3.40 787.20 950 ---- 765.30B 753.70A 765.20B 758.80 -3.40 762.20 975 ---- 740.20B 728.80A 740.00B 733.80 -3.40 737.20 OG JLY23 Gold Option CALL 1200 ---- 527.80B 516.80A 527.80B 523.30 -3.40 526.70 1225 ---- ---- ---- ---- 498.30 -3.50 501.80 1250 ---- 478.40B 467.60A 478.40B 473.60 -3.40 477.00 1275 ---- ---- ---- ---- 449.00 -3.50 452.50 1300 ---- 429.70B 419.10A 429.70B 424.70 -3.50 428.20 2 1325 ---- ---- ---- ---- 400.60 -3.50 404.10 1350 ---- 382.00B 371.50A 382.00B 376.90 -3.50 380.40 1375 ---- ---- ---- ---- 353.40 -3.70 357.10 1390 ---- ---- ---- ---- 339.60 -3.60 343.20 1400 ---- 335.40B 325.30A 335.40B 330.40 -3.70 334.10 1410 ---- ---- 316.30A 316.30A 321.30 -3.70 325.00 4 1420 ---- 317.30B 307.40A 317.30B 312.30 -3.80 316.10 1425 ---- 312.80B 302.90A 312.80B 307.80 -3.80 311.60 1430 ---- 308.30B 298.50A 308.30B 303.30 -3.90 307.20 2 1440 ---- 299.40B 289.70A 299.40B 294.50 -3.80 298.30 1450 ---- 290.60B 281.00A 290.60B 285.70 -3.90 289.60 1460 ---- 281.90B 272.30A 281.90B 277.00 -3.90 280.90 1470 ---- 273.20B 263.80A 273.20B 268.40 -4.00 272.40 1475 ---- 268.90B 259.60A 268.90B 264.20 -3.90 268.10 1480 ---- 264.70B 255.40A 264.70B 259.90 -4.00 263.90 1 1490 ---- 256.20B 247.10A 256.20B 251.50 -4.00 255.50 1 1495 ---- 252.10B 243.00A 252.10B 247.40 -4.00 251.40 1500 ---- 247.90B 238.90A 247.90B 243.30 -4.00 247.30 1 1505 ---- 243.80B 234.90A 243.80B 239.20 -4.00 243.20 1510 ---- 239.70B 230.80A 239.70B 235.10 -4.00 239.10 1 1515 ---- 235.60B 226.80A 235.60B 231.00 -4.10 235.10 1520 ---- 231.60B 222.90A 231.60B 227.00 -4.10 231.10 1525 ---- 227.60B 219.00A 219.00A 223.00 -4.10 227.10 1530 ---- 223.60B 215.10A 215.10A 219.10 -4.10 223.20 1 1535 ---- 219.70B 211.20A 211.20A 215.20 -4.10 219.30 1540 ---- 215.70B 207.40A 207.40A 211.30 -4.10 215.40 1545 ---- 211.90B 203.60A 203.60A 207.50 -4.10 211.60 1550 ---- 208.00B 199.90A 199.90A 203.70 -4.10 207.80 1555 ---- 204.20B 196.10A 196.10A 199.90 -4.10 204.00 1560 ---- 200.50B 192.50A 192.50A 196.20 -4.10 200.30 1565 ---- 196.80B 188.80A 188.80A 192.50 -4.10 196.60 1 1570 ---- 193.10B 185.20A 185.20A 188.80 -4.20 193.00 1575 ---- ---- 181.70A 181.70A 185.20 -4.20 189.40 1580 ---- ---- 178.20A 178.20A 181.70 -4.10 185.80 1585 ---- ---- 174.70A 174.70A 178.10 -4.20 182.30 1590 ---- ---- 171.30A 171.30A 174.60 -4.20 178.80 1595 ---- ---- 167.90A 167.90A 171.20 -4.10 175.30 1600 ---- ---- 164.60A 164.60A 167.80 -4.10 171.90 1605 ---- ---- 161.30A 161.30A 164.50 -4.10 168.60 1610 ---- ---- 158.10A 158.10A 161.20 -4.10 165.30 1615 ---- ---- 154.90A 154.90A 157.90 -4.10 162.00 1620 ---- ---- 151.70A 151.70A 154.70 -4.10 158.80 1625 ---- ---- 148.60A 148.60A 151.50 -4.10 155.60 1630 ---- ---- 145.60A 145.60A 148.40 -4.10 152.50 1635 ---- ---- 142.60A 142.60A 145.30 -4.10 149.40 1640 ---- ---- 139.60A 139.60A 142.30 -4.10 146.40 1645 ---- ---- 136.70A 136.70A 139.30 -4.10 143.40 1650 ---- ---- 133.80A 133.80A 136.40 -4.00 140.40 1655 ---- ---- 131.00A 131.00A 133.50 -4.00 137.50 1660 ---- ---- 128.30A 128.30A 130.70 -4.00 134.70 1665 ---- ---- 125.50A 125.50A 127.90 -4.00 131.90 1670 ---- ---- 122.90A 122.90A 125.20 -3.90 129.10 1 1 1675 ---- ---- 120.30A 120.30A 122.50 -4.00 126.50 1680 ---- ---- 117.70A 117.70A 119.90 -3.90 123.80 1685 ---- ---- 115.20A 115.20A 117.30 -3.90 121.20 1690 ---- ---- 112.70A 112.70A 114.80 -3.90 118.70 1695 ---- ---- 110.30A 110.30A 112.40 -3.80 116.20 1700 ---- 114.50B 107.90A 107.90A 109.90 -3.80 113.70 9 1705 ---- ---- 105.60A 105.60A 107.60 -3.80 111.40 1710 ---- ---- 103.40A 103.40A 105.30 -3.70 109.00 1715 ---- ---- 101.10A 101.10A 103.00 -3.70 106.70 1720 ---- ---- 99.00A 99.00A 100.80 -3.70 104.50 1725 ---- 102.80B 96.80A 96.80A 98.60 -3.70 102.30 1730 ---- ---- 94.80A 94.80A 96.50 -3.70 100.20 1735 ---- ---- 92.70A 92.70A 94.40 -3.70 98.10 1740 ---- ---- 90.70A 90.70A 92.40 -3.60 96.00 1745 ---- ---- 88.80A 88.80A 90.40 -3.60 94.00 1750 ---- 92.20B 86.90A 86.90A 88.50 -3.50 92.00 1 1755 ---- ---- 85.10A 85.10A 86.60 -3.50 90.10 1760 ---- ---- 83.30A 83.30A 84.80 -3.40 88.20 1765 ---- ---- 81.50A 81.50A 82.90 -3.40 86.30 1770 ---- ---- 79.80A 79.80A 81.20 -3.30 84.50 1775 ---- ---- 78.10A 78.10A 79.40 -3.30 82.70 19 1780 ---- ---- 76.50A 76.50A 77.70 -3.30 81.00 1785 ---- ---- 74.90A 74.90A 76.10 -3.20 79.30 19 1790 ---- ---- 73.30A 73.30A 74.40 -3.30 77.70 1795 ---- ---- 71.80A 71.80A 72.90 -3.20 76.10 1800 ---- ---- 70.30A 70.30A 71.30 -3.20 74.50 61 1805 ---- ---- 68.90A 68.90A 69.80 -3.20 73.00 1810 ---- ---- 67.40A 67.40A 68.40 -3.10 71.50 1815 ---- ---- 66.10A 66.10A 67.00 -3.00 70.00 1820 ---- ---- 64.70A 64.70A 65.60 -3.00 68.60 1825 ---- ---- 63.40A 63.40A 64.30 -2.90 67.20 1830 ---- ---- 62.10A 62.10A 63.00 -2.90 65.90 1835 ---- ---- 60.80A 60.80A 61.70 -2.80 64.50 1840 ---- ---- 59.60A 59.60A 60.40 -2.90 63.30 14 1845 ---- ---- 58.40A 58.40A 59.20 -2.80 62.00 1850 ---- ---- 57.20A 57.20A 58.00 -2.80 60.80 1855 ---- ---- 56.10A 56.10A 56.80 -2.80 59.60 1860 ---- ---- 55.00A 55.00A 55.70 -2.70 58.40 1865 ---- ---- 53.90A 53.90A 54.60 -2.70 57.30 1870 ---- ---- 52.80A 52.80A 53.50 -2.70 56.20 1875 ---- ---- 51.80A 51.80A 52.40 -2.70 55.10 1880 ---- ---- 50.80A 50.80A 51.40 -2.60 54.00 1885 ---- ---- 49.80A 49.80A 50.40 -2.50 52.90 1890 ---- ---- 48.80A 48.80A 49.40 -2.50 51.90 1895 ---- ---- 47.90A 47.90A 48.50 -2.40 50.90 1900 ---- ---- 47.00A 47.00A 47.50 -2.40 49.90 10 1905 ---- ---- 46.10A 46.10A 46.60 -2.30 48.90 1910 ---- ---- 45.20A 45.20A 45.70 -2.30 48.00 1915 ---- ---- 44.30A 44.30A 44.90 -2.20 47.10 1920 ---- ---- 43.50A 43.50A 44.00 -2.20 46.20 1925 ---- ---- 42.70A 42.70A 43.20 -2.10 45.30 1930 ---- ---- 41.90A 41.90A 42.40 -2.00 44.40 13 1935 ---- ---- 41.10A 41.10A 41.60 -2.00 43.60 1940 ---- ---- 40.30A 40.30A 40.80 -2.00 42.80 1945 ---- ---- 39.60A 39.60A 40.00 -2.00 42.00 1950 ---- ---- 38.80A 38.80A 39.30 -1.90 41.20 2 1955 ---- ---- 38.10A 38.10A 38.60 -1.90 40.50 1960 ---- ---- 37.40A 37.40A 37.90 -1.90 39.80 1965 ---- ---- 36.80A 36.80A 37.20 -1.80 39.00 1970 ---- ---- 36.10A 36.10A 36.50 -1.80 38.30 1975 ---- ---- 35.50A 35.50A 35.80 -1.90 37.70 1980 ---- ---- 34.80A 34.80A 35.20 -1.80 37.00 1985 ---- ---- 34.20A 34.20A 34.50 -1.80 36.30 1990 ---- ---- 33.60A 33.60A 33.90 -1.80 35.70 1995 ---- ---- 33.00A 33.00A 33.30 -1.80 35.10 2000 ---- ---- 32.40A 32.40A 32.70 -1.80 34.50 26 2005 ---- ---- 31.90A 31.90A 32.10 -1.80 33.90 2010 ---- ---- 31.30A 31.30A 31.60 -1.70 33.30 2015 ---- ---- 30.80A 30.80A 31.00 -1.70 32.70 2020 ---- ---- 30.20A 30.20A 30.50 -1.60 32.10 2025 ---- ---- 29.70A 29.70A 30.00 -1.60 31.60 2030 ---- ---- 29.20A 29.20A 29.40 -1.70 31.10 2035 ---- ---- 28.70A 28.70A 28.90 -1.60 30.50 2040 ---- ---- 28.20A 28.20A 28.40 -1.60 30.00 2045 ---- ---- 27.80A 27.80A 28.00 -1.50 29.50 2050 ---- ---- 27.30A 27.30A 27.50 -1.50 29.00 2055 ---- ---- 26.90A 26.90A 27.00 -1.50 28.50 2060 ---- ---- 26.40A 26.40A 26.60 -1.50 28.10 2065 ---- ---- 26.00A 26.00A 26.10 -1.50 27.60 2070 ---- ---- 25.60A 25.60A 25.70 -1.40 27.10 2075 ---- ---- 25.10A 25.10A 25.30 -1.40 26.70 1 2080 ---- ---- 24.70A 24.70A 24.90 -1.40 26.30 2085 ---- ---- 24.30A 24.30A 24.40 -1.40 25.80 2090 ---- ---- 23.90A 23.90A 24.10 -1.30 25.40 2095 ---- ---- 23.60A 23.60A 23.70 -1.30 25.00 2100 ---- ---- 23.20A 23.20A 23.30 -1.30 24.60 2105 ---- ---- 22.80A 22.80A 22.90 -1.30 24.20 2110 ---- ---- 22.50A 22.50A 22.50 -1.30 23.80 2115 ---- ---- 22.10A 22.10A 22.20 -1.20 23.40 2120 ---- ---- 21.80A 21.80A 21.80 -1.30 23.10 2125 ---- ---- 21.40A 21.40A 21.50 -1.20 22.70 2130 ---- ---- 21.10A 21.10A 21.20 -1.10 22.30 2 2135 ---- ---- 20.80A 20.80A 20.80 -1.20 22.00 2140 ---- ---- 20.50A 20.50A 20.50 -1.20 21.70 2145 ---- ---- 20.20A 20.20A 20.20 -1.10 21.30 2150 ---- ---- 19.80A 19.80A 19.90 -1.10 21.00 2155 ---- ---- 19.50A 19.50A 19.60 -1.10 20.70 2160 ---- ---- 19.30A 19.30A 19.30 -1.10 20.40 2165 ---- ---- 19.00A 19.00A 19.00 -1.10 20.10 2170 ---- ---- 18.70A 18.70A 18.70 -1.10 19.80 2175 ---- ---- 18.40A 18.40A 18.40 -1.10 19.50 2180 ---- ---- 18.10A 18.10A 18.10 -1.10 19.20 2185 ---- ---- 17.90A 17.90A 17.90 -1.00 18.90 2190 ---- ---- 17.60A 17.60A 17.60 -1.00 18.60 2195 ---- ---- 17.40A 17.40A 17.30 -1.00 18.30 2200 ---- ---- 17.10A 17.10A 17.10 -1.00 18.10 1 2205 ---- ---- 16.90A 16.90A 16.80 -1.00 17.80 2210 ---- ---- 16.60A 16.60A 16.60 -1.00 17.60 2215 ---- ---- 16.40A 16.40A 16.30 -1.00 17.30 2220 ---- ---- 16.10A 16.10A 16.10 -.90 17.00 2225 ---- ---- 15.90A 15.90A 15.90 -.90 16.80 2230 ---- ---- 15.70A 15.70A 15.70 -.90 16.60 2235 ---- ---- 15.50A 15.50A 15.40 -.90 16.30 2240 ---- ---- 15.30A 15.30A 15.20 -.90 16.10 2245 ---- ---- 15.00A 15.00A 15.00 -.90 15.90 2250 ---- ---- 14.80A 14.80A 14.80 -.80 15.60 2 2255 ---- ---- 14.60A 14.60A 14.60 -.80 15.40 2260 ---- ---- 14.40A 14.40A 14.40 -.80 15.20 2265 ---- ---- 14.20A 14.20A 14.20 -.80 15.00 2270 ---- ---- 14.00A 14.00A 14.00 -.80 14.80 2275 ---- ---- 13.90A 13.90A 13.80 -.80 14.60 2280 ---- ---- 13.70A 13.70A 13.60 -.80 14.40 2290 ---- ---- 13.30A 13.30A 13.20 -.80 14.00 2300 ---- ---- 13.00A 13.00A 12.90 -.70 13.60 35 2310 ---- ---- 12.60A 12.60A 12.50 -.70 13.20 2320 ---- ---- 12.30A 12.30A 12.20 -.70 12.90 2325 ---- ---- 12.10A 12.10A 12.00 -.70 12.70 2330 ---- ---- 12.00A 12.00A 11.90 -.70 12.60 2340 ---- ---- 11.70A 11.70A 11.60 -.70 12.30 2350 ---- ---- 11.40A 11.40A 11.30 -.70 12.00 2360 ---- ---- 11.10A 11.10A 11.00 -.70 11.70 2370 ---- ---- 10.80A 10.80A 10.70 -.70 11.40 2375 ---- ---- 10.70A 10.70A 10.60 -.70 11.30 2380 ---- ---- 10.60A 10.60A 10.40 -.70 11.10 2400 ---- ---- 10.10A 10.10A 9.90 -.70 10.60 2 5 2425 ---- ---- 9.50A 9.50A 9.30 -.70 10.00 2450 ---- ---- 8.90A 8.90A 8.80 -.60 9.40 45 2475 ---- ---- 8.40A 8.40A 8.30 -.50 8.80 5 5 2500 ---- ---- 8.00A 8.00A 7.80 -.50 8.30 5 2525 ---- ---- 7.60A 7.60A 7.40 -.40 7.80 2550 ---- ---- 7.10A 7.10A 7.00 -.40 7.40 2575 ---- ---- 6.70A 6.70A 6.60 -.40 7.00 2700 ---- ---- 5.30A 5.30A 5.10 -.40 5.50 125 OG AUG23 Gold Option CALL 1200 ---- 527.90B 517.00A 527.90B 523.30 -3.40 526.70 1225 ---- ---- ---- ---- 498.50 -3.40 501.90 1250 ---- 478.80B 468.00A 478.80B 473.90 -3.40 477.30 1275 ---- ---- ---- ---- 449.50 -3.50 453.00 2 1300 ---- 430.50B 419.90A 430.50B 425.40 -3.50 428.90 1325 ---- ---- ---- ---- 401.60 -3.50 405.10 1350 ---- 383.20B 372.90A 383.20B 378.10 -3.60 381.70 1375 ---- ---- ---- ---- 354.90 -3.70 358.60 1390 ---- ---- ---- ---- 341.30 -3.70 345.00 1400 ---- 337.20B 327.30A 337.20B 332.20 -3.80 336.00 1410 ---- 328.20B 318.40A 328.20B 323.30 -3.70 327.00 1420 ---- 319.30B 309.60A 319.30B 314.40 -3.80 318.20 1425 ---- 314.90B 305.20A 314.90B 310.00 -3.70 313.70 1430 ---- 310.50B 300.90A 310.50B 305.60 -3.80 309.40 1440 ---- 301.70B 292.20A 301.70B 296.80 -3.90 300.70 1450 ---- 293.00B 283.60A 293.00B 288.20 -3.80 292.00 2 1460 ---- 284.50B 275.20A 284.50B 279.70 -3.80 283.50 1470 ---- 276.00B 266.80A 276.00B 271.20 -3.90 275.10 1475 ---- 271.80B 262.70A 271.80B 267.00 -3.90 270.90 1480 ---- 267.60B 258.60A 267.60B 262.90 -3.90 266.80 1490 ---- 259.30B 250.40A 259.30B 254.60 -3.90 258.50 1495 ---- 255.20B 246.40A 255.20B 250.60 -3.90 254.50 1500 ---- 251.10B 242.40A 251.10B 246.50 -3.90 250.40 1505 ---- 247.10B 238.40A 247.10B 242.50 -3.90 246.40 1510 ---- 243.00B 234.50A 243.00B 238.50 -3.90 242.40 1515 ---- 239.10B 230.60A 239.10B 234.60 -3.90 238.50 1520 ---- 235.10B 226.70A 235.10B 230.60 -4.00 234.60 1525 ---- 231.20B 222.90A 231.20B 226.80 -3.90 230.70 1530 ---- 227.30B 219.10A 227.30B 222.90 -3.90 226.80 1535 ---- 223.40B 215.30A 215.30A 219.10 -3.90 223.00 1540 ---- 219.60B 211.60A 211.60A 215.30 -3.90 219.20 1545 ---- 215.80B 207.90A 207.90A 211.50 -4.00 215.50 1550 ---- 212.10B 204.20A 204.20A 207.80 -4.00 211.80 2 1555 ---- 208.40B 200.60A 200.60A 204.10 -4.00 208.10 1560 ---- 204.70B 197.00A 197.00A 200.50 -4.00 204.50 1565 ---- 201.10B 193.40A 193.40A 196.90 -4.00 200.90 1570 ---- 197.50B 189.90A 189.90A 193.30 -4.00 197.30 1575 ---- 193.90B 186.50A 186.50A 189.80 -4.00 193.80 1580 ---- 190.40B 183.00A 183.00A 186.30 -4.00 190.30 1585 ---- ---- 179.70A 179.70A 182.90 -4.00 186.90 1590 ---- ---- 176.30A 176.30A 179.50 -4.00 183.50 1595 ---- ---- 173.00A 173.00A 176.10 -4.00 180.10 1600 ---- ---- 169.80A 169.80A 172.80 -4.00 176.80 1605 ---- ---- 166.50A 166.50A 169.60 -3.90 173.50 1610 ---- ---- 163.40A 163.40A 166.30 -4.00 170.30 1615 ---- ---- 160.30A 160.30A 163.20 -3.90 167.10 1620 ---- ---- 157.20A 157.20A 160.00 -4.00 164.00 1625 ---- ---- 154.10A 154.10A 156.90 -4.00 160.90 1630 ---- ---- 151.20A 151.20A 153.90 -4.00 157.90 1635 ---- ---- 148.20A 148.20A 150.90 -4.00 154.90 1640 ---- ---- 145.30A 145.30A 147.90 -4.00 151.90 1645 ---- ---- 142.50A 142.50A 145.00 -4.00 149.00 1650 ---- ---- 139.70A 139.70A 142.20 -3.90 146.10 1655 ---- ---- 136.90A 136.90A 139.40 -3.90 143.30 1660 ---- ---- 134.20A 134.20A 136.60 -4.00 140.60 1665 131.70 131.70 131.50A 133.80B 133.90 -3.90 2 137.80 1670 ---- ---- 128.90A 128.90A 131.20 -3.90 135.10 1675 ---- ---- 126.40A 126.40A 128.60 -3.90 132.50 1680 ---- ---- 123.80A 123.80A 126.00 -3.90 129.90 1685 ---- ---- 121.40A 121.40A 123.50 -3.90 127.40 1690 ---- ---- 118.90A 118.90A 121.00 -3.90 124.90 1695 ---- ---- 116.60A 116.60A 118.60 -3.80 122.40 1700 ---- ---- 114.20A 114.20A 116.20 -3.80 120.00 200 1705 ---- ---- 111.90A 111.90A 113.90 -3.80 117.70 1710 ---- ---- 109.70A 109.70A 111.60 -3.80 115.40 1715 ---- ---- 107.50A 107.50A 109.30 -3.80 113.10 1720 ---- ---- 105.30A 105.30A 107.10 -3.70 110.80 4 1725 ---- ---- 103.20A 103.20A 104.90 -3.80 108.70 1730 ---- ---- 101.20A 101.20A 102.80 -3.70 106.50 1735 ---- ---- 99.10A 99.10A 100.80 -3.60 104.40 1 1740 ---- ---- 97.20A 97.20A 98.70 -3.70 102.40 1745 ---- ---- 95.20A 95.20A 96.70 -3.70 100.40 1750 ---- ---- 93.30A 93.30A 94.80 -3.60 98.40 251 1755 ---- ---- 91.50A 91.50A 92.90 -3.50 96.40 1760 ---- ---- 89.70A 89.70A 91.10 -3.50 94.60 1765 ---- ---- 87.90A 87.90A 89.20 -3.50 92.70 1770 ---- ---- 86.20A 86.20A 87.50 -3.40 90.90 1775 ---- ---- 84.50A 84.50A 85.70 -3.40 89.10 810 1780 ---- ---- 82.90A 82.90A 84.00 -3.40 87.40 1785 ---- ---- 81.20A 81.20A 82.40 -3.30 85.70 1790 ---- ---- 79.70A 79.70A 80.80 -3.20 84.00 1795 ---- ---- 78.10A 78.10A 79.20 -3.20 82.40 1800 ---- ---- 76.60A 76.60A 77.70 -3.10 80.80 8 1805 ---- ---- 75.20A 75.20A 76.10 -3.10 79.20 1810 ---- ---- 73.70A 73.70A 74.70 -3.00 77.70 1815 ---- ---- 72.30A 72.30A 73.20 -3.00 76.20 1820 ---- ---- 70.90A 70.90A 71.80 -3.00 74.80 1825 ---- ---- 69.60A 69.60A 70.50 -2.90 73.40 1830 ---- ---- 68.20A 68.20A 69.10 -2.90 72.00 1000 1835 ---- ---- 66.90A 66.90A 67.80 -2.80 70.60 1840 ---- ---- 65.70A 65.70A 66.50 -2.80 69.30 1845 ---- ---- 64.50A 64.50A 65.30 -2.70 68.00 1850 ---- ---- 63.20A 63.20A 64.10 -2.60 66.70 34 1855 ---- ---- 62.10A 62.10A 62.90 -2.60 65.50 7 1860 ---- ---- 60.90A 60.90A 61.70 -2.60 64.30 1865 ---- ---- 59.80A 59.80A 60.60 -2.50 63.10 1870 ---- ---- 58.70A 58.70A 59.50 -2.50 62.00 1875 ---- ---- 57.60A 57.60A 58.40 -2.40 60.80 1880 ---- ---- 56.60A 56.60A 57.30 -2.40 59.70 1885 ---- ---- 55.60A 55.60A 56.30 -2.40 58.70 9 1890 ---- ---- 54.60A 54.60A 55.20 -2.40 57.60 1895 ---- ---- 53.60A 53.60A 54.20 -2.40 56.60 1900 ---- ---- 52.60A 52.60A 53.30 -2.30 55.60 354 1905 ---- ---- 51.70A 51.70A 52.30 -2.30 54.60 1910 ---- ---- 50.80A 50.80A 51.40 -2.20 53.60 1915 ---- ---- 49.90A 49.90A 50.50 -2.20 52.70 1920 ---- ---- 49.00A 49.00A 49.60 -2.20 51.80 1925 ---- ---- 48.20A 48.20A 48.70 -2.20 50.90 1930 ---- ---- 47.30A 47.30A 47.80 -2.20 50.00 1935 ---- ---- 46.50A 46.50A 47.00 -2.10 49.10 1940 ---- ---- 45.70A 45.70A 46.20 -2.10 48.30 1945 ---- ---- 44.90A 44.90A 45.40 -2.10 47.50 1950 ---- ---- 44.20A 44.20A 44.60 -2.10 46.70 1955 ---- ---- 43.40A 43.40A 43.80 -2.10 45.90 1960 ---- ---- 42.70A 42.70A 43.10 -2.00 45.10 250 1965 ---- ---- 41.90A 41.90A 42.30 -2.10 44.40 1970 ---- ---- 41.20A 41.20A 41.60 -2.00 43.60 1975 ---- ---- 40.50A 40.50A 40.90 -2.00 42.90 1980 ---- ---- 39.90A 39.90A 40.20 -2.00 42.20 1985 ---- ---- 39.20A 39.20A 39.60 -1.90 41.50 1990 ---- ---- 38.60A 38.60A 38.90 -1.90 40.80 1995 ---- ---- 37.90A 37.90A 38.30 -1.90 40.20 2000 ---- ---- 37.30A 37.30A 37.60 -1.90 39.50 637 2005 ---- ---- 36.70A 36.70A 37.00 -1.90 38.90 2010 ---- ---- 36.10A 36.10A 36.40 -1.90 38.30 2015 ---- ---- 35.50A 35.50A 35.80 -1.90 37.70 2020 ---- ---- 35.00A 35.00A 35.20 -1.90 37.10 2025 ---- ---- 34.40A 34.40A 34.70 -1.80 36.50 420 2030 ---- ---- 33.90A 33.90A 34.10 -1.80 35.90 2035 ---- ---- 33.30A 33.30A 33.60 -1.70 35.30 2040 ---- ---- 32.80A 32.80A 33.10 -1.70 34.80 1 2045 ---- ---- 32.30A 32.30A 32.50 -1.70 34.20 2050 ---- ---- 31.80A 31.80A 32.00 -1.70 33.70 44 2055 ---- ---- 31.30A 31.30A 31.50 -1.70 33.20 2060 ---- ---- 30.80A 30.80A 31.00 -1.70 32.70 2065 ---- ---- 30.40A 30.40A 30.60 -1.60 32.20 2070 ---- ---- 29.90A 29.90A 30.10 -1.60 31.70 2075 ---- ---- 29.40A 29.40A 29.60 -1.60 31.20 2080 ---- ---- 29.00A 29.00A 29.20 -1.50 30.70 2085 ---- ---- 28.60A 28.60A 28.70 -1.60 30.30 2090 ---- ---- 28.10A 28.10A 28.30 -1.50 29.80 2095 ---- ---- 27.70A 27.70A 27.90 -1.50 29.40 2100 ---- ---- 27.30A 27.30A 27.50 -1.50 29.00 2105 ---- ---- 26.90A 26.90A 27.00 -1.50 28.50 2110 ---- ---- 26.50A 26.50A 26.60 -1.50 28.10 2115 ---- ---- 26.10A 26.10A 26.20 -1.50 27.70 2120 ---- ---- 25.80A 25.80A 25.90 -1.40 27.30 2125 ---- ---- 25.40A 25.40A 25.50 -1.40 26.90 2130 ---- ---- 25.00A 25.00A 25.10 -1.40 26.50 2135 ---- ---- 24.70A 24.70A 24.70 -1.40 26.10 2140 ---- ---- 24.30A 24.30A 24.40 -1.40 25.80 2145 ---- ---- 24.00A 24.00A 24.00 -1.40 25.40 2150 ---- ---- 23.60A 23.60A 23.70 -1.30 25.00 525 2155 ---- ---- 23.30A 23.30A 23.30 -1.40 24.70 2160 ---- ---- 23.00A 23.00A 23.00 -1.30 24.30 2165 ---- ---- 22.70A 22.70A 22.70 -1.30 24.00 2170 ---- ---- 22.30A 22.30A 22.40 -1.30 23.70 2175 ---- ---- 22.00A 22.00A 22.00 -1.30 23.30 36 2180 ---- ---- 21.70A 21.70A 21.70 -1.30 23.00 2185 ---- ---- 21.40A 21.40A 21.40 -1.30 22.70 2190 ---- ---- 21.10A 21.10A 21.10 -1.30 22.40 2195 ---- ---- 20.90A 20.90A 20.80 -1.30 22.10 2200 ---- ---- 20.60A 20.60A 20.50 -1.30 21.80 426 2205 ---- ---- 20.30A 20.30A 20.30 -1.20 21.50 2210 ---- ---- 20.00A 20.00A 20.00 -1.20 21.20 2215 ---- ---- 19.80A 19.80A 19.70 -1.20 20.90 2220 ---- ---- 19.50A 19.50A 19.40 -1.30 20.70 2225 ---- ---- 19.20A 19.20A 19.20 -1.20 20.40 2230 ---- ---- 19.00A 19.00A 18.90 -1.20 20.10 2235 ---- ---- 18.70A 18.70A 18.70 -1.20 19.90 2240 ---- ---- 18.50A 18.50A 18.40 -1.20 19.60 2245 ---- ---- 18.30A 18.30A 18.20 -1.10 19.30 2250 ---- ---- 18.00A 18.00A 17.90 -1.20 19.10 2255 ---- ---- 17.80A 17.80A 17.70 -1.10 18.80 2260 ---- ---- 17.60A 17.60A 17.50 -1.10 18.60 2265 ---- ---- 17.30A 17.30A 17.20 -1.20 18.40 2270 ---- ---- 17.10A 17.10A 17.00 -1.10 18.10 2275 ---- ---- 16.90A 16.90A 16.80 -1.10 17.90 2280 ---- ---- 16.70A 16.70A 16.60 -1.10 17.70 2290 ---- ---- 16.30A 16.30A 16.20 -1.00 17.20 2300 ---- ---- 15.90A 15.90A 15.80 -1.00 16.80 39 2310 ---- ---- 15.50A 15.50A 15.40 -1.00 16.40 2 2 2320 ---- ---- 15.10A 15.10A 15.00 -1.00 16.00 2325 ---- ---- 14.90A 14.90A 14.80 -1.00 15.80 2330 ---- ---- 14.80A 14.80A 14.70 -.90 15.60 2340 ---- ---- 14.40A 14.40A 14.30 -.90 15.20 2350 ---- ---- 14.10A 14.10A 14.00 -.80 14.80 2360 ---- ---- 13.80A 13.80A 13.60 -.90 14.50 2370 ---- ---- 13.40A 13.40A 13.30 -.90 14.20 2375 ---- ---- 13.30A 13.30A 13.20 -.80 14.00 2380 ---- ---- 13.10A 13.10A 13.00 -.80 13.80 2400 ---- ---- 12.50A 12.50A 12.40 -.80 13.20 1 2425 ---- ---- 11.90A 11.90A 11.70 -.80 12.50 2450 ---- ---- 11.20A 11.20A 11.10 -.70 11.80 2475 ---- ---- 10.60A 10.60A 10.50 -.70 11.20 2500 ---- ---- 10.10A 10.10A 9.90 -.70 10.60 1 28 2525 ---- ---- 9.60A 9.60A 9.40 -.70 10.10 2550 ---- ---- 9.10A 9.10A 8.90 -.70 9.60 2575 ---- ---- 8.70A 8.70A 8.50 -.60 9.10 825 2600 ---- ---- 8.30A 8.30A 8.00 -.60 8.60 3000 ---- ---- 4.20A 4.20A 4.00 -.40 4.40 900 4000 ---- ---- ---- ---- 2.00 -.20 2.20 2 OG SEP23 Gold Option CALL 1200 ---- 542.30B 532.20A 542.30B 537.40 -3.50 540.90 1225 ---- ---- ---- ---- 512.60 -3.50 516.10 1250 ---- 493.10B 483.30A 493.10B 488.00 -3.60 491.60 1275 ---- ---- ---- ---- 463.70 -3.60 467.30 1300 ---- 444.90B 435.40A 444.90B 439.70 -3.70 443.40 1325 ---- ---- ---- ---- 416.00 -3.70 419.70 1350 ---- 397.80B 388.60A 397.80B 392.60 -3.80 396.40 1375 ---- ---- ---- ---- 369.60 -3.80 373.40 1400 ---- 352.10B 343.30A 352.10B 347.00 -3.90 350.90 1410 ---- 343.10B 334.50A 343.10B 338.00 -4.00 342.00 1420 ---- 334.30B 325.70A 334.30B 329.20 -4.00 333.20 1425 ---- 329.90B 321.30A 329.90B 324.80 -4.00 328.80 1430 ---- 325.50B 317.00A 325.50B 320.50 -3.90 324.40 1440 ---- 316.80B 308.40A 316.80B 311.80 -4.00 315.80 1450 ---- 308.10B 299.90A 308.10B 303.20 -4.00 307.20 1460 ---- 299.60B 291.50A 299.60B 294.70 -4.00 298.70 1470 ---- 291.20B 283.20A 291.20B 286.40 -4.00 290.40 1475 ---- 287.00B 279.00A 287.00B 282.20 -4.00 286.20 1480 ---- 282.80B 274.90A 282.80B 278.10 -4.00 282.10 1490 ---- 274.50B 266.80A 274.50B 269.90 -4.00 273.90 1500 ---- 266.40B 258.80A 266.40B 261.80 -4.00 265.80 1505 ---- 262.30B 254.90A 262.30B 257.80 -4.00 261.80 1510 ---- 258.30B 250.90A 250.90A 253.80 -4.10 257.90 1515 ---- 254.30B 247.00A 247.00A 249.90 -4.00 253.90 1520 ---- 250.40B 243.20A 243.20A 246.00 -4.00 250.00 1525 ---- 246.40B 239.30A 239.30A 242.10 -4.00 246.10 1530 ---- 242.60B 235.50A 235.50A 238.20 -4.10 242.30 1535 ---- 238.70B 231.70A 231.70A 234.40 -4.10 238.50 1540 ---- 234.90B 228.00A 228.00A 230.60 -4.10 234.70 1545 ---- 231.10B 224.30A 224.30A 226.80 -4.20 231.00 1550 ---- ---- 220.60A 220.60A 223.10 -4.20 227.30 1555 ---- ---- 217.00A 217.00A 219.40 -4.20 223.60 1560 ---- ---- 213.40A 213.40A 215.80 -4.10 219.90 1565 ---- ---- 209.80A 209.80A 212.10 -4.20 216.30 1570 ---- ---- 206.30A 206.30A 208.50 -4.30 212.80 1575 ---- ---- 202.80A 202.80A 205.00 -4.20 209.20 1580 ---- ---- 199.40A 199.40A 201.50 -4.20 205.70 1585 ---- ---- 196.00A 196.00A 198.00 -4.30 202.30 1590 ---- ---- 192.60A 192.60A 194.60 -4.30 198.90 1595 ---- ---- 189.30A 189.30A 191.20 -4.30 195.50 1600 ---- ---- 186.00A 186.00A 187.80 -4.40 192.20 1605 ---- ---- 182.70A 182.70A 184.50 -4.40 188.90 1610 ---- ---- 179.50A 179.50A 181.30 -4.30 185.60 1615 ---- ---- 176.40A 176.40A 178.10 -4.30 182.40 1620 ---- ---- 173.30A 173.30A 174.90 -4.30 179.20 1625 ---- ---- 170.20A 170.20A 171.80 -4.30 176.10 1630 ---- ---- 167.20A 167.20A 168.70 -4.30 173.00 1635 ---- ---- 164.20A 164.20A 165.60 -4.30 169.90 1640 ---- ---- 161.20A 161.20A 162.60 -4.30 166.90 1645 ---- ---- 158.30A 158.30A 159.70 -4.30 164.00 1650 ---- ---- 155.50A 155.50A 156.80 -4.20 161.00 1655 ---- ---- 152.70A 152.70A 153.90 -4.30 158.20 1660 ---- ---- 149.90A 149.90A 151.10 -4.20 155.30 1665 ---- ---- 147.20A 147.20A 148.40 -4.10 152.50 1670 ---- ---- 144.50A 144.50A 145.60 -4.20 149.80 1675 ---- ---- 141.90A 141.90A 143.00 -4.10 147.10 1680 ---- ---- 139.30A 139.30A 140.40 -4.00 144.40 1685 ---- ---- 136.70A 136.70A 137.80 -4.00 141.80 1690 ---- ---- 134.20A 134.20A 135.30 -4.00 139.30 1695 ---- ---- 131.80A 131.80A 132.80 -4.00 136.80 1700 ---- ---- 129.40A 129.40A 130.40 -3.90 134.30 2 1705 ---- ---- 127.00A 127.00A 128.00 -3.80 131.80 1710 ---- ---- 124.70A 124.70A 125.60 -3.90 129.50 1715 ---- ---- 122.40A 122.40A 123.30 -3.80 127.10 1720 ---- ---- 120.10A 120.10A 121.10 -3.70 124.80 1725 ---- ---- 117.90A 117.90A 118.90 -3.60 122.50 1730 ---- ---- 115.80A 115.80A 116.70 -3.60 120.30 1735 ---- ---- 113.60A 113.60A 114.50 -3.60 118.10 1740 ---- ---- 111.50A 111.50A 112.40 -3.60 116.00 1745 ---- ---- 109.50A 109.50A 110.40 -3.50 113.90 1750 ---- ---- 107.50A 107.50A 108.40 -3.40 111.80 1755 ---- ---- 105.50A 105.50A 106.40 -3.40 109.80 1760 ---- ---- 103.60A 103.60A 104.40 -3.40 107.80 1765 ---- ---- 101.70A 101.70A 102.50 -3.40 105.90 1770 ---- ---- 99.80A 99.80A 100.60 -3.40 104.00 1775 ---- ---- 98.00A 98.00A 98.70 -3.40 102.10 1780 ---- ---- 96.20A 96.20A 96.90 -3.40 100.30 1785 ---- ---- 94.50A 94.50A 95.20 -3.30 98.50 16 1790 ---- ---- 92.70A 92.70A 93.40 -3.30 96.70 1795 ---- ---- 91.10A 91.10A 91.70 -3.30 95.00 1800 ---- ---- 89.40A 89.40A 90.00 -3.30 93.30 2000 1805 ---- ---- 87.80A 87.80A 88.40 -3.20 91.60 1810 ---- ---- 86.30A 86.30A 86.80 -3.20 90.00 1815 ---- ---- 84.70A 84.70A 85.20 -3.20 88.40 1820 ---- ---- 83.20A 83.20A 83.70 -3.20 86.90 1825 ---- ---- 81.80A 81.80A 82.20 -3.10 85.30 1830 ---- ---- 80.30A 80.30A 80.70 -3.10 83.80 1835 ---- ---- 78.90A 78.90A 79.30 -3.10 82.40 1840 ---- ---- 77.50A 77.50A 77.90 -3.00 80.90 1845 ---- ---- 76.20A 76.20A 76.50 -3.00 79.50 1850 ---- ---- 74.90A 74.90A 75.20 -3.00 78.20 1855 ---- ---- 73.60A 73.60A 73.80 -3.00 76.80 1860 ---- ---- 72.30A 72.30A 72.60 -2.90 75.50 1865 ---- ---- 71.10A 71.10A 71.30 -2.90 74.20 1870 ---- ---- 69.80A 69.80A 70.10 -2.90 73.00 1875 ---- ---- 68.70A 68.70A 68.90 -2.80 71.70 1880 ---- ---- 67.50A 67.50A 67.70 -2.80 70.50 1885 ---- ---- 66.40A 66.40A 66.60 -2.80 69.40 1890 ---- ---- 65.20A 65.20A 65.50 -2.70 68.20 1895 ---- ---- 64.20A 64.20A 64.40 -2.70 67.10 1900 ---- ---- 63.10A 63.10A 63.30 -2.70 66.00 1905 ---- ---- 62.00A 62.00A 62.20 -2.70 64.90 1910 ---- ---- 61.00A 61.00A 61.20 -2.60 63.80 1915 ---- ---- 60.00A 60.00A 60.20 -2.60 62.80 1920 ---- ---- 59.00A 59.00A 59.20 -2.60 61.80 1925 ---- ---- 58.10A 58.10A 58.20 -2.60 60.80 1930 ---- ---- 57.10A 57.10A 57.30 -2.50 59.80 1935 ---- ---- 56.20A 56.20A 56.30 -2.50 58.80 1940 ---- ---- 55.30A 55.30A 55.40 -2.50 57.90 1945 ---- ---- 54.40A 54.40A 54.50 -2.50 57.00 1950 ---- ---- 53.60A 53.60A 53.70 -2.40 56.10 1955 ---- ---- 52.70A 52.70A 52.80 -2.40 55.20 1960 ---- ---- 51.90A 51.90A 52.00 -2.30 54.30 1965 ---- ---- 51.10A 51.10A 51.10 -2.40 53.50 1970 ---- ---- 50.30A 50.30A 50.30 -2.40 52.70 1975 ---- ---- 49.50A 49.50A 49.50 -2.30 51.80 750 1980 ---- ---- 48.70A 48.70A 48.70 -2.30 51.00 1985 ---- ---- 48.00A 48.00A 48.00 -2.30 50.30 1990 ---- ---- 47.30A 47.30A 47.20 -2.30 49.50 1995 ---- ---- 46.50A 46.50A 46.50 -2.20 48.70 2000 ---- ---- 45.80A 45.80A 45.80 -2.20 48.00 5400 2005 ---- ---- 45.10A 45.10A 45.10 -2.20 47.30 2010 ---- ---- 44.40A 44.40A 44.40 -2.20 46.60 2015 ---- ---- 43.70A 43.70A 43.70 -2.20 45.90 2020 ---- ---- 43.10A 43.10A 43.10 -2.10 45.20 2025 ---- ---- 42.40A 42.40A 42.40 -2.10 44.50 2030 ---- ---- 41.80A 41.80A 41.80 -2.10 43.90 2035 ---- ---- 41.20A 41.20A 41.10 -2.10 43.20 2040 ---- ---- 40.60A 40.60A 40.50 -2.10 42.60 16 2045 ---- ---- 40.00A 40.00A 39.90 -2.10 42.00 2050 ---- ---- 39.40A 39.40A 39.30 -2.10 41.40 2055 ---- ---- 38.90A 38.90A 38.80 -2.00 40.80 2060 ---- ---- 38.30A 38.30A 38.20 -2.00 40.20 2065 ---- ---- 37.80A 37.80A 37.60 -2.00 39.60 2070 ---- ---- 37.20A 37.20A 37.10 -2.00 39.10 2075 ---- ---- 36.70A 36.70A 36.60 -1.90 38.50 2080 ---- ---- 36.20A 36.20A 36.00 -2.00 38.00 2085 ---- ---- 35.70A 35.70A 35.50 -1.90 37.40 2090 ---- ---- 35.20A 35.20A 35.00 -1.90 36.90 2095 ---- ---- 34.70A 34.70A 34.50 -1.90 36.40 2100 ---- ---- 34.20A 34.20A 34.00 -1.90 35.90 1 2105 ---- ---- 33.70A 33.70A 33.50 -1.90 35.40 2110 ---- ---- 33.30A 33.30A 33.10 -1.80 34.90 2115 ---- ---- 32.80A 32.80A 32.60 -1.80 34.40 2120 ---- ---- 32.40A 32.40A 32.20 -1.70 33.90 2125 ---- ---- 32.00A 32.00A 31.70 -1.80 33.50 2130 ---- ---- 31.50A 31.50A 31.30 -1.70 33.00 2135 ---- ---- 31.10A 31.10A 30.90 -1.70 32.60 2140 ---- ---- 30.70A 30.70A 30.40 -1.70 32.10 2145 ---- ---- 30.30A 30.30A 30.00 -1.70 31.70 2150 ---- ---- 29.90A 29.90A 29.60 -1.70 31.30 2155 ---- ---- 29.50A 29.50A 29.20 -1.60 30.80 2160 ---- ---- 29.10A 29.10A 28.80 -1.60 30.40 2165 ---- ---- 28.70A 28.70A 28.50 -1.50 30.00 2170 ---- ---- 28.40A 28.40A 28.10 -1.50 29.60 2175 ---- ---- 28.00A 28.00A 27.70 -1.50 29.20 2180 ---- ---- 27.60A 27.60A 27.40 -1.50 28.90 2185 ---- ---- 27.30A 27.30A 27.00 -1.50 28.50 2190 ---- ---- 26.90A 26.90A 26.60 -1.50 28.10 2195 ---- ---- 26.60A 26.60A 26.30 -1.40 27.70 2200 ---- ---- 26.30A 26.30A 26.00 -1.40 27.40 2205 ---- ---- 25.90A 25.90A 25.60 -1.40 27.00 2210 ---- ---- 25.60A 25.60A 25.30 -1.40 26.70 2215 ---- ---- 25.30A 25.30A 25.00 -1.30 26.30 2220 ---- ---- 25.00A 25.00A 24.70 -1.30 26.00 2225 ---- ---- 24.70A 24.70A 24.30 -1.40 25.70 2230 ---- ---- 24.40A 24.40A 24.00 -1.40 25.40 2235 ---- ---- 24.10A 24.10A 23.70 -1.30 25.00 2240 ---- ---- 23.80A 23.80A 23.40 -1.30 24.70 2245 ---- ---- 23.50A 23.50A 23.10 -1.30 24.40 2250 ---- ---- 23.20A 23.20A 22.80 -1.30 24.10 2255 ---- ---- 22.90A 22.90A 22.60 -1.20 23.80 2260 ---- ---- 22.70A 22.70A 22.30 -1.20 23.50 2265 ---- ---- 22.40A 22.40A 22.00 -1.20 23.20 2270 ---- ---- 22.10A 22.10A 21.70 -1.30 23.00 2275 ---- ---- 21.90A 21.90A 21.50 -1.20 22.70 2280 ---- ---- 21.60A 21.60A 21.20 -1.20 22.40 2290 ---- ---- 21.10A 21.10A 20.70 -1.20 21.90 2300 ---- ---- 20.60A 20.60A 20.20 -1.20 21.40 4 2310 ---- ---- 20.20A 20.20A 19.70 -1.20 20.90 2320 ---- ---- 19.70A 19.70A 19.30 -1.10 20.40 2325 ---- ---- 19.50A 19.50A 19.00 -1.10 20.10 2330 ---- ---- 19.30A 19.30A 18.80 -1.10 19.90 2340 ---- ---- 18.80A 18.80A 18.40 -1.10 19.50 2350 ---- ---- 18.40A 18.40A 17.90 -1.10 19.00 2360 ---- ---- 18.00A 18.00A 17.50 -1.10 18.60 2370 ---- ---- 17.60A 17.60A 17.10 -1.10 18.20 2375 ---- ---- 17.40A 17.40A 16.90 -1.10 18.00 2380 ---- ---- 17.30A 17.30A 16.80 -1.00 17.80 2400 ---- ---- 16.50A 16.50A 16.00 -1.00 17.00 2425 ---- ---- 15.70A 15.70A 15.20 -1.00 16.20 2450 ---- ---- 14.90A 14.90A 14.40 -.90 15.30 2475 ---- ---- 14.20A 14.20A 13.70 -.90 14.60 2490 ---- ---- 13.80A 13.80A 13.30 -.90 14.20 2500 ---- ---- 13.50A 13.50A 13.00 -.90 13.90 2525 ---- ---- 12.80A 12.80A 12.40 -.90 13.30 2550 ---- ---- 12.30A 12.30A 11.80 -.90 12.70 2575 ---- ---- 11.70A 11.70A 11.30 -.80 12.10 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 537.40 -3.50 540.90 1225 ---- ---- ---- ---- 512.40 -3.50 515.90 1250 ---- ---- ---- ---- 487.60 -3.50 491.10 1275 ---- ---- ---- ---- 463.20 -3.60 466.80 1300 ---- ---- ---- ---- 439.30 -3.60 442.90 1325 ---- ---- ---- ---- 415.90 -3.60 419.50 1350 ---- ---- ---- ---- 392.90 -3.60 396.50 1375 ---- ---- ---- ---- 370.30 -3.70 374.00 1400 ---- ---- ---- ---- 348.30 -3.70 352.00 1410 ---- ---- ---- ---- 339.60 -3.70 343.30 1420 ---- ---- ---- ---- 331.10 -3.60 334.70 1425 ---- ---- ---- ---- 326.80 -3.70 330.50 1430 ---- ---- ---- ---- 322.60 -3.60 326.20 1440 ---- ---- ---- ---- 314.20 -3.60 317.80 1450 ---- ---- ---- ---- 305.90 -3.60 309.50 1460 ---- ---- ---- ---- 297.60 -3.70 301.30 1470 ---- ---- ---- ---- 289.50 -3.70 293.20 1475 ---- ---- ---- ---- 285.50 -3.70 289.20 1480 ---- ---- ---- ---- 281.50 -3.70 285.20 1490 ---- ---- ---- ---- 273.60 -3.70 277.30 1500 ---- ---- ---- ---- 265.80 -3.70 269.50 1505 ---- ---- ---- ---- 262.00 -3.70 265.70 1510 ---- ---- ---- ---- 258.10 -3.70 261.80 1515 ---- ---- ---- ---- 254.30 -3.70 258.00 1520 ---- ---- ---- ---- 250.60 -3.60 254.20 1525 ---- ---- ---- ---- 246.80 -3.70 250.50 1530 ---- ---- ---- ---- 243.10 -3.70 246.80 1535 ---- ---- ---- ---- 239.40 -3.70 243.10 1540 ---- ---- ---- ---- 235.80 -3.60 239.40 1545 ---- ---- ---- ---- 232.10 -3.70 235.80 1550 ---- ---- ---- ---- 228.50 -3.70 232.20 1555 ---- ---- ---- ---- 225.00 -3.60 228.60 1560 ---- ---- ---- ---- 221.40 -3.70 225.10 1565 ---- ---- ---- ---- 217.90 -3.70 221.60 1570 ---- ---- ---- ---- 214.50 -3.60 218.10 1575 ---- ---- ---- ---- 211.00 -3.70 214.70 1580 ---- ---- ---- ---- 207.60 -3.70 211.30 1585 ---- ---- ---- ---- 204.30 -3.60 207.90 1590 ---- ---- ---- ---- 201.00 -3.60 204.60 1595 ---- ---- ---- ---- 197.70 -3.60 201.30 1600 ---- ---- ---- ---- 194.40 -3.60 198.00 1605 ---- ---- ---- ---- 191.20 -3.60 194.80 1610 ---- ---- ---- ---- 188.00 -3.60 191.60 1615 ---- ---- ---- ---- 184.80 -3.60 188.40 1620 ---- ---- ---- ---- 181.70 -3.60 185.30 1625 ---- ---- ---- ---- 178.70 -3.50 182.20 1630 ---- ---- ---- ---- 175.60 -3.60 179.20 1635 ---- ---- ---- ---- 172.60 -3.60 176.20 1640 ---- ---- ---- ---- 169.70 -3.50 173.20 1645 ---- ---- ---- ---- 166.80 -3.50 170.30 1650 ---- ---- ---- ---- 163.90 -3.50 167.40 1655 ---- ---- ---- ---- 161.10 -3.50 164.60 1660 ---- ---- ---- ---- 158.30 -3.50 161.80 1665 ---- ---- ---- ---- 155.50 -3.50 159.00 1670 ---- ---- ---- ---- 152.80 -3.50 156.30 1675 ---- ---- ---- ---- 150.20 -3.40 153.60 1680 ---- ---- ---- ---- 147.50 -3.50 151.00 1685 ---- ---- ---- ---- 145.00 -3.40 148.40 1690 ---- ---- ---- ---- 142.40 -3.40 145.80 1695 ---- ---- ---- ---- 139.90 -3.40 143.30 1700 ---- ---- ---- ---- 137.50 -3.40 140.90 1705 ---- ---- ---- ---- 135.10 -3.30 138.40 1710 ---- ---- ---- ---- 132.70 -3.40 136.10 1715 ---- ---- ---- ---- 130.40 -3.30 133.70 1720 ---- ---- ---- ---- 128.10 -3.30 131.40 1725 ---- ---- ---- ---- 125.90 -3.30 129.20 1730 ---- ---- ---- ---- 123.70 -3.30 127.00 1735 ---- ---- ---- ---- 121.50 -3.30 124.80 1740 ---- ---- ---- ---- 119.40 -3.30 122.70 1745 ---- ---- ---- ---- 117.40 -3.20 120.60 1750 ---- ---- ---- ---- 115.30 -3.20 118.50 1755 ---- ---- ---- ---- 113.30 -3.20 116.50 1760 ---- ---- ---- ---- 111.40 -3.10 114.50 1765 ---- ---- ---- ---- 109.50 -3.10 112.60 1770 ---- ---- ---- ---- 107.60 -3.10 110.70 1775 ---- ---- ---- ---- 105.70 -3.10 108.80 1780 ---- ---- ---- ---- 103.90 -3.10 107.00 1785 ---- ---- ---- ---- 102.10 -3.10 105.20 1790 ---- ---- ---- ---- 100.40 -3.00 103.40 1795 ---- ---- ---- ---- 98.70 -3.00 101.70 1800 ---- ---- ---- ---- 97.00 -3.00 100.00 23 1805 ---- ---- ---- ---- 95.30 -3.00 98.30 1810 ---- ---- ---- ---- 93.70 -3.00 96.70 1815 ---- ---- ---- ---- 92.10 -2.90 95.00 1820 ---- ---- ---- ---- 90.50 -3.00 93.50 1825 ---- ---- ---- ---- 89.00 -2.90 91.90 1830 ---- ---- ---- ---- 87.50 -2.90 90.40 1835 ---- ---- ---- ---- 86.00 -2.90 88.90 1840 ---- ---- ---- ---- 84.60 -2.80 87.40 1845 ---- ---- ---- ---- 83.10 -2.90 86.00 1850 ---- ---- ---- ---- 81.70 -2.80 84.50 1855 ---- ---- ---- ---- 80.40 -2.70 83.10 1860 ---- ---- ---- ---- 79.00 -2.80 81.80 1865 ---- ---- ---- ---- 77.70 -2.70 80.40 1870 ---- ---- ---- ---- 76.40 -2.70 79.10 1875 ---- ---- ---- ---- 75.10 -2.70 77.80 1880 ---- ---- ---- ---- 73.90 -2.60 76.50 1885 ---- ---- ---- ---- 72.70 -2.60 75.30 1890 ---- ---- ---- ---- 71.50 -2.60 74.10 1895 ---- ---- ---- ---- 70.30 -2.60 72.90 1900 ---- ---- ---- ---- 69.10 -2.60 71.70 14 1905 ---- ---- ---- ---- 68.00 -2.50 70.50 1910 ---- ---- ---- ---- 66.90 -2.50 69.40 1915 ---- ---- ---- ---- 65.80 -2.50 68.30 1920 ---- ---- ---- ---- 64.70 -2.50 67.20 1925 ---- ---- ---- ---- 63.70 -2.40 66.10 1930 ---- ---- ---- ---- 62.70 -2.40 65.10 1935 ---- ---- ---- ---- 61.70 -2.40 64.10 1940 ---- ---- ---- ---- 60.70 -2.40 63.10 1945 ---- ---- ---- ---- 59.70 -2.40 62.10 1950 ---- ---- ---- ---- 58.80 -2.30 61.10 1955 ---- ---- ---- ---- 57.80 -2.40 60.20 1960 ---- ---- ---- ---- 56.90 -2.30 59.20 1965 ---- ---- ---- ---- 56.00 -2.30 58.30 1970 ---- ---- ---- ---- 55.20 -2.20 57.40 1975 ---- ---- ---- ---- 54.30 -2.30 56.60 1980 ---- ---- ---- ---- 53.50 -2.20 55.70 1985 ---- ---- ---- ---- 52.70 -2.20 54.90 1990 ---- ---- ---- ---- 51.90 -2.20 54.10 1995 ---- ---- ---- ---- 51.10 -2.20 53.30 2000 ---- ---- ---- ---- 50.30 -2.20 52.50 2005 ---- ---- ---- ---- 49.60 -2.10 51.70 2010 ---- ---- ---- ---- 48.80 -2.10 50.90 2015 ---- ---- ---- ---- 48.10 -2.10 50.20 2020 ---- ---- ---- ---- 47.40 -2.10 49.50 2025 ---- ---- ---- ---- 46.70 -2.10 48.80 2030 ---- ---- ---- ---- 46.00 -2.10 48.10 2035 ---- ---- ---- ---- 45.40 -2.00 47.40 2040 ---- ---- ---- ---- 44.70 -2.00 46.70 2045 ---- ---- ---- ---- 44.10 -2.00 46.10 2050 ---- ---- ---- ---- 43.50 -1.90 45.40 2055 ---- ---- ---- ---- 42.90 -1.90 44.80 2060 ---- ---- ---- ---- 42.30 -1.90 44.20 2065 ---- ---- ---- ---- 41.70 -1.90 43.60 2070 ---- ---- ---- ---- 41.10 -1.90 43.00 2075 ---- ---- ---- ---- 40.50 -1.90 42.40 2080 ---- ---- ---- ---- 40.00 -1.80 41.80 2085 ---- ---- ---- ---- 39.40 -1.90 41.30 2090 ---- ---- ---- ---- 38.90 -1.80 40.70 2095 ---- ---- ---- ---- 38.40 -1.80 40.20 2100 ---- ---- ---- ---- 37.90 -1.80 39.70 23 2105 ---- ---- ---- ---- 37.40 -1.80 39.20 2110 ---- ---- ---- ---- 36.90 -1.70 38.60 2115 ---- ---- ---- ---- 36.40 -1.70 38.10 2120 ---- ---- ---- ---- 35.90 -1.80 37.70 2125 ---- ---- ---- ---- 35.50 -1.70 37.20 2130 ---- ---- ---- ---- 35.00 -1.70 36.70 2135 ---- ---- ---- ---- 34.60 -1.60 36.20 2140 ---- ---- ---- ---- 34.10 -1.70 35.80 2145 ---- ---- ---- ---- 33.70 -1.60 35.30 2150 ---- ---- ---- ---- 33.20 -1.70 34.90 2155 ---- ---- ---- ---- 32.80 -1.70 34.50 2160 ---- ---- ---- ---- 32.40 -1.60 34.00 2165 ---- ---- ---- ---- 32.00 -1.60 33.60 2170 ---- ---- ---- ---- 31.60 -1.60 33.20 2175 ---- ---- ---- ---- 31.20 -1.60 32.80 2180 ---- ---- ---- ---- 30.80 -1.60 32.40 2185 ---- ---- ---- ---- 30.50 -1.50 32.00 2190 ---- ---- ---- ---- 30.10 -1.50 31.60 2195 ---- ---- ---- ---- 29.70 -1.50 31.20 2200 ---- ---- ---- ---- 29.30 -1.60 30.90 14 2205 ---- ---- ---- ---- 29.00 -1.50 30.50 2210 ---- ---- ---- ---- 28.60 -1.50 30.10 2215 ---- ---- ---- ---- 28.30 -1.50 29.80 2220 ---- ---- ---- ---- 27.90 -1.50 29.40 2225 ---- ---- ---- ---- 27.60 -1.50 29.10 2230 ---- ---- ---- ---- 27.30 -1.40 28.70 2235 ---- ---- ---- ---- 26.90 -1.50 28.40 2240 ---- ---- ---- ---- 26.60 -1.40 28.00 2245 ---- ---- ---- ---- 26.30 -1.40 27.70 2250 ---- ---- ---- ---- 26.00 -1.40 27.40 2255 ---- ---- ---- ---- 25.70 -1.40 27.10 2260 ---- ---- ---- ---- 25.40 -1.30 26.70 2265 ---- ---- ---- ---- 25.10 -1.30 26.40 2270 ---- ---- ---- ---- 24.80 -1.30 26.10 2275 ---- ---- ---- ---- 24.50 -1.30 25.80 2280 ---- ---- ---- ---- 24.20 -1.30 25.50 2290 ---- ---- ---- ---- 23.70 -1.30 25.00 2300 ---- ---- ---- ---- 23.10 -1.30 24.40 2 2310 ---- ---- ---- ---- 22.60 -1.20 23.80 2320 ---- ---- ---- ---- 22.10 -1.20 23.30 2325 ---- ---- ---- ---- 21.80 -1.30 23.10 2330 ---- ---- ---- ---- 21.60 -1.20 22.80 2340 ---- ---- ---- ---- 21.10 -1.20 22.30 2350 ---- ---- ---- ---- 20.70 -1.10 21.80 2360 ---- ---- ---- ---- 20.20 -1.20 21.40 2370 ---- ---- ---- ---- 19.80 -1.10 20.90 2375 ---- ---- ---- ---- 19.60 -1.10 20.70 2380 ---- ---- ---- ---- 19.30 -1.20 20.50 2400 ---- ---- ---- ---- 18.50 -1.10 19.60 2425 ---- ---- ---- ---- 17.60 -1.00 18.60 2450 ---- ---- ---- ---- 16.70 -1.00 17.70 2475 ---- ---- ---- ---- 15.90 -1.00 16.90 2500 ---- ---- ---- ---- 15.20 -.90 16.10 2525 ---- ---- ---- ---- 14.50 -.90 15.40 2550 ---- ---- ---- ---- 13.90 -.80 14.70 2575 ---- ---- ---- ---- 13.30 -.80 14.10 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 526.70 -3.60 530.30 1250 ---- ---- ---- ---- 502.00 -3.60 505.60 1275 ---- ---- ---- ---- 477.80 -3.60 481.40 1300 ---- ---- ---- ---- 454.00 -3.60 457.60 1325 ---- ---- ---- ---- 430.60 -3.70 434.30 1350 ---- ---- ---- ---- 407.70 -3.70 411.40 1375 ---- ---- ---- ---- 385.20 -3.80 389.00 1400 ---- ---- ---- ---- 363.30 -3.70 367.00 1420 ---- ---- ---- ---- 346.10 -3.70 349.80 1425 ---- ---- ---- ---- 341.80 -3.80 345.60 1430 ---- ---- ---- ---- 337.60 -3.80 341.40 1440 ---- ---- ---- ---- 329.20 -3.80 333.00 1450 ---- ---- ---- ---- 320.90 -3.80 324.70 1460 ---- ---- ---- ---- 312.70 -3.70 316.40 1470 ---- ---- ---- ---- 304.50 -3.80 308.30 1475 ---- ---- ---- ---- 300.50 -3.80 304.30 1480 ---- ---- ---- ---- 296.50 -3.80 300.30 1490 ---- ---- ---- ---- 288.50 -3.80 292.30 1500 ---- ---- ---- ---- 280.70 -3.80 284.50 1510 ---- ---- ---- ---- 273.00 -3.70 276.70 1515 ---- ---- ---- ---- 269.10 -3.80 272.90 1520 ---- ---- ---- ---- 265.30 -3.80 269.10 1525 ---- ---- ---- ---- 261.50 -3.80 265.30 1530 ---- ---- ---- ---- 257.80 -3.80 261.60 1535 ---- ---- ---- ---- 254.10 -3.80 257.90 1540 ---- ---- ---- ---- 250.40 -3.80 254.20 1545 ---- ---- ---- ---- 246.70 -3.80 250.50 1550 ---- ---- ---- ---- 243.10 -3.80 246.90 1555 ---- ---- ---- ---- 239.50 -3.80 243.30 1560 ---- ---- ---- ---- 235.90 -3.80 239.70 1565 ---- ---- ---- ---- 232.40 -3.80 236.20 1570 ---- ---- ---- ---- 228.90 -3.80 232.70 1575 ---- ---- ---- ---- 225.40 -3.80 229.20 1580 ---- ---- ---- ---- 222.00 -3.70 225.70 1585 ---- ---- ---- ---- 218.60 -3.70 222.30 1590 ---- ---- ---- ---- 215.20 -3.80 219.00 1595 ---- ---- ---- ---- 211.90 -3.70 215.60 1600 ---- ---- ---- ---- 208.60 -3.70 212.30 1605 ---- ---- ---- ---- 205.30 -3.80 209.10 1610 ---- ---- ---- ---- 202.10 -3.70 205.80 1615 ---- ---- ---- ---- 198.90 -3.70 202.60 1620 ---- ---- ---- ---- 195.80 -3.70 199.50 1625 ---- ---- ---- ---- 192.70 -3.70 196.40 1630 ---- ---- ---- ---- 189.60 -3.70 193.30 1635 ---- ---- ---- ---- 186.50 -3.70 190.20 1640 ---- ---- ---- ---- 183.50 -3.70 187.20 1645 ---- ---- ---- ---- 180.60 -3.60 184.20 1650 ---- ---- ---- ---- 177.70 -3.60 181.30 1655 ---- ---- ---- ---- 174.80 -3.60 178.40 1660 ---- ---- ---- ---- 171.90 -3.70 175.60 1665 ---- ---- ---- ---- 169.10 -3.70 172.80 1670 ---- ---- ---- ---- 166.40 -3.60 170.00 1675 ---- ---- ---- ---- 163.60 -3.60 167.20 1680 ---- ---- ---- ---- 161.00 -3.50 164.50 1685 ---- ---- ---- ---- 158.30 -3.60 161.90 1690 ---- ---- ---- ---- 155.70 -3.50 159.20 1695 ---- ---- ---- ---- 153.10 -3.60 156.70 1700 ---- ---- ---- ---- 150.60 -3.50 154.10 1705 ---- ---- ---- ---- 148.10 -3.50 151.60 1710 ---- ---- ---- ---- 145.60 -3.50 149.10 1715 ---- ---- ---- ---- 143.20 -3.50 146.70 1720 ---- ---- ---- ---- 140.80 -3.50 144.30 1725 ---- ---- ---- ---- 138.50 -3.40 141.90 1730 ---- ---- ---- ---- 136.10 -3.50 139.60 1735 ---- ---- ---- ---- 133.90 -3.40 137.30 1740 ---- ---- ---- ---- 131.60 -3.40 135.00 1745 ---- ---- ---- ---- 129.40 -3.40 132.80 1750 ---- ---- ---- ---- 127.30 -3.30 130.60 1755 ---- ---- ---- ---- 125.10 -3.40 128.50 1760 ---- ---- ---- ---- 123.00 -3.40 126.40 1765 ---- ---- ---- ---- 121.00 -3.30 124.30 1770 ---- ---- ---- ---- 119.00 -3.20 122.20 1775 ---- ---- ---- ---- 117.00 -3.20 120.20 1780 ---- ---- ---- ---- 115.00 -3.30 118.30 1785 ---- ---- ---- ---- 113.10 -3.20 116.30 1790 ---- ---- ---- ---- 111.20 -3.20 114.40 1795 ---- ---- ---- ---- 109.30 -3.20 112.50 1800 ---- ---- ---- ---- 107.50 -3.20 110.70 1805 ---- ---- ---- ---- 105.70 -3.20 108.90 1810 ---- ---- ---- ---- 104.00 -3.10 107.10 1815 ---- ---- ---- ---- 102.30 -3.10 105.40 1820 ---- ---- ---- ---- 100.60 -3.10 103.70 1825 ---- ---- ---- ---- 98.90 -3.10 102.00 1830 ---- ---- ---- ---- 97.30 -3.10 100.40 1835 ---- ---- ---- ---- 95.70 -3.10 98.80 1840 ---- ---- ---- ---- 94.20 -3.00 97.20 1845 ---- ---- ---- ---- 92.70 -2.90 95.60 1850 ---- ---- ---- ---- 91.20 -2.90 94.10 1855 ---- ---- ---- ---- 89.70 -2.90 92.60 1860 ---- ---- ---- ---- 88.30 -2.90 91.20 1865 ---- ---- ---- ---- 86.90 -2.90 89.80 1870 ---- ---- ---- ---- 85.50 -2.90 88.40 1875 ---- ---- ---- ---- 84.10 -2.90 87.00 1880 ---- ---- ---- ---- 82.80 -2.90 85.70 1885 ---- ---- ---- ---- 81.50 -2.80 84.30 1890 ---- ---- ---- ---- 80.30 -2.80 83.10 1895 ---- ---- ---- ---- 79.00 -2.80 81.80 1900 ---- ---- ---- ---- 77.80 -2.80 80.60 1905 ---- ---- ---- ---- 76.60 -2.80 79.40 1910 ---- ---- ---- ---- 75.50 -2.70 78.20 1915 ---- ---- ---- ---- 74.40 -2.60 77.00 1920 ---- ---- ---- ---- 73.30 -2.60 75.90 1925 ---- ---- ---- ---- 72.20 -2.60 74.80 1930 ---- ---- ---- ---- 71.10 -2.60 73.70 1935 ---- ---- ---- ---- 70.10 -2.60 72.70 1940 ---- ---- ---- ---- 69.00 -2.60 71.60 1945 ---- ---- ---- ---- 68.00 -2.60 70.60 1950 ---- ---- ---- ---- 67.10 -2.50 69.60 1955 ---- ---- ---- ---- 66.10 -2.50 68.60 1960 ---- ---- ---- ---- 65.20 -2.50 67.70 1965 ---- ---- ---- ---- 64.20 -2.50 66.70 1970 ---- ---- ---- ---- 63.30 -2.50 65.80 1975 ---- ---- ---- ---- 62.40 -2.50 64.90 1980 ---- ---- ---- ---- 61.60 -2.40 64.00 1985 ---- ---- ---- ---- 60.70 -2.40 63.10 1990 ---- ---- ---- ---- 59.90 -2.40 62.30 1995 ---- ---- ---- ---- 59.00 -2.40 61.40 2000 ---- ---- ---- ---- 58.20 -2.40 60.60 2005 ---- ---- ---- ---- 57.40 -2.40 59.80 2010 ---- ---- ---- ---- 56.60 -2.40 59.00 2015 ---- ---- ---- ---- 55.90 -2.30 58.20 2020 ---- ---- ---- ---- 55.10 -2.30 57.40 2025 ---- ---- ---- ---- 54.40 -2.20 56.60 2030 ---- ---- ---- ---- 53.60 -2.30 55.90 2035 ---- ---- ---- ---- 52.90 -2.20 55.10 2040 ---- ---- ---- ---- 52.20 -2.20 54.40 2045 ---- ---- ---- ---- 51.50 -2.20 53.70 2050 ---- ---- ---- ---- 50.80 -2.20 53.00 2055 ---- ---- ---- ---- 50.10 -2.20 52.30 2060 ---- ---- ---- ---- 49.40 -2.20 51.60 2065 ---- ---- ---- ---- 48.80 -2.10 50.90 2070 ---- ---- ---- ---- 48.10 -2.10 50.20 2075 ---- ---- ---- ---- 47.50 -2.10 49.60 2080 ---- ---- ---- ---- 46.90 -2.00 48.90 2085 ---- ---- ---- ---- 46.20 -2.10 48.30 2090 ---- ---- ---- ---- 45.60 -2.10 47.70 2095 ---- ---- ---- ---- 45.00 -2.00 47.00 2100 ---- ---- ---- ---- 44.50 -1.90 46.40 2105 ---- ---- ---- ---- 43.90 -1.90 45.80 2110 ---- ---- ---- ---- 43.30 -2.00 45.30 2115 ---- ---- ---- ---- 42.70 -2.00 44.70 2120 ---- ---- ---- ---- 42.20 -1.90 44.10 2125 ---- ---- ---- ---- 41.60 -2.00 43.60 2130 ---- ---- ---- ---- 41.10 -1.90 43.00 2135 ---- ---- ---- ---- 40.60 -1.90 42.50 2140 ---- ---- ---- ---- 40.10 -1.80 41.90 2145 ---- ---- ---- ---- 39.60 -1.80 41.40 2150 ---- ---- ---- ---- 39.10 -1.80 40.90 2155 ---- ---- ---- ---- 38.60 -1.80 40.40 2160 ---- ---- ---- ---- 38.10 -1.80 39.90 2165 ---- ---- ---- ---- 37.60 -1.80 39.40 2170 ---- ---- ---- ---- 37.20 -1.70 38.90 2175 ---- ---- ---- ---- 36.70 -1.80 38.50 2180 ---- ---- ---- ---- 36.20 -1.80 38.00 2185 ---- ---- ---- ---- 35.80 -1.70 37.50 2190 ---- ---- ---- ---- 35.40 -1.70 37.10 2195 ---- ---- ---- ---- 34.90 -1.70 36.60 2200 ---- ---- ---- ---- 34.50 -1.70 36.20 2205 ---- ---- ---- ---- 34.10 -1.70 35.80 2210 ---- ---- ---- ---- 33.70 -1.70 35.40 2215 ---- ---- ---- ---- 33.30 -1.70 35.00 2220 ---- ---- ---- ---- 32.90 -1.70 34.60 2225 ---- ---- ---- ---- 32.50 -1.70 34.20 2230 ---- ---- ---- ---- 32.20 -1.60 33.80 2235 ---- ---- ---- ---- 31.80 -1.60 33.40 2240 ---- ---- ---- ---- 31.40 -1.60 33.00 2245 ---- ---- ---- ---- 31.10 -1.50 32.60 2250 ---- ---- ---- ---- 30.70 -1.60 32.30 2255 ---- ---- ---- ---- 30.40 -1.50 31.90 2260 ---- ---- ---- ---- 30.00 -1.60 31.60 2265 ---- ---- ---- ---- 29.70 -1.50 31.20 2270 ---- ---- ---- ---- 29.40 -1.50 30.90 2275 ---- ---- ---- ---- 29.10 -1.50 30.60 2280 ---- ---- ---- ---- 28.70 -1.50 30.20 2285 ---- ---- ---- ---- 28.40 -1.50 29.90 2290 ---- ---- ---- ---- 28.10 -1.50 29.60 2300 ---- ---- ---- ---- 27.50 -1.50 29.00 2310 ---- ---- ---- ---- 27.00 -1.40 28.40 2320 ---- ---- ---- ---- 26.40 -1.40 27.80 2325 ---- ---- ---- ---- 26.10 -1.40 27.50 2330 ---- ---- ---- ---- 25.90 -1.30 27.20 2340 ---- ---- ---- ---- 25.30 -1.40 26.70 2350 ---- ---- ---- ---- 24.80 -1.30 26.10 2360 ---- ---- ---- ---- 24.30 -1.30 25.60 2370 ---- ---- ---- ---- 23.90 -1.20 25.10 2375 ---- ---- ---- ---- 23.60 -1.30 24.90 2380 ---- ---- ---- ---- 23.40 -1.30 24.70 2400 ---- ---- ---- ---- 22.50 -1.20 23.70 2425 ---- ---- ---- ---- 21.50 -1.20 22.70 2450 ---- ---- ---- ---- 20.50 -1.20 21.70 2475 ---- ---- ---- ---- 19.60 -1.20 20.80 2500 ---- ---- ---- ---- 18.80 -1.10 19.90 2525 ---- ---- ---- ---- 18.10 -1.00 19.10 2550 ---- ---- ---- ---- 17.40 -1.00 18.40 2575 ---- ---- ---- ---- 16.70 -1.00 17.70 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 751.70 -3.60 755.30 1025 ---- ---- ---- ---- 726.70 -3.60 730.30 1050 ---- ---- ---- ---- 701.70 -3.60 705.30 1075 ---- ---- ---- ---- 676.70 -3.60 680.30 1080 ---- ---- ---- ---- 671.70 -3.60 675.30 1090 ---- ---- ---- ---- 661.70 -3.60 665.30 1100 ---- ---- ---- ---- 651.70 -3.60 655.30 1110 ---- ---- ---- ---- 641.70 -3.60 645.30 1120 ---- ---- ---- ---- 631.70 -3.60 635.30 1125 ---- ---- ---- ---- 626.70 -3.60 630.30 1130 ---- ---- ---- ---- 621.70 -3.60 625.30 1140 ---- ---- ---- ---- 611.70 -3.60 615.30 1150 ---- ---- ---- ---- 601.70 -3.60 605.30 1160 ---- ---- ---- ---- 591.70 -3.60 595.30 1170 ---- ---- ---- ---- 581.70 -3.60 585.30 1175 ---- ---- ---- ---- 576.70 -3.60 580.30 1180 ---- ---- ---- ---- 571.80 -3.60 575.40 1185 ---- ---- ---- ---- 566.80 -3.60 570.40 1190 ---- ---- ---- ---- 561.90 -3.60 565.50 1195 ---- ---- ---- ---- 556.90 -3.60 560.50 1200 ---- ---- ---- ---- 552.00 -3.60 555.60 1205 ---- ---- ---- ---- 547.10 -3.60 550.70 1210 ---- ---- ---- ---- 542.20 -3.60 545.80 1215 ---- ---- ---- ---- 537.30 -3.60 540.90 1220 ---- ---- ---- ---- 532.50 -3.60 536.10 1225 ---- ---- ---- ---- 527.60 -3.60 531.20 1230 ---- ---- ---- ---- 522.80 -3.50 526.30 1235 ---- ---- ---- ---- 517.90 -3.60 521.50 1240 ---- ---- ---- ---- 513.10 -3.60 516.70 1245 ---- ---- ---- ---- 508.30 -3.60 511.90 1250 ---- ---- ---- ---- 503.50 -3.60 507.10 1255 ---- ---- ---- ---- 498.70 -3.60 502.30 1260 ---- ---- ---- ---- 493.90 -3.60 497.50 1265 ---- ---- ---- ---- 489.20 -3.60 492.80 1270 ---- ---- ---- ---- 484.40 -3.60 488.00 1275 ---- ---- ---- ---- 479.70 -3.60 483.30 1280 ---- ---- ---- ---- 474.90 -3.60 478.50 1285 ---- ---- ---- ---- 470.20 -3.60 473.80 1290 ---- ---- ---- ---- 465.50 -3.60 469.10 1295 ---- ---- ---- ---- 460.80 -3.60 464.40 1300 ---- ---- ---- ---- 456.20 -3.60 459.80 1305 ---- ---- ---- ---- 451.50 -3.60 455.10 1310 ---- ---- ---- ---- 446.80 -3.70 450.50 1315 ---- ---- ---- ---- 442.20 -3.60 445.80 1320 ---- ---- ---- ---- 437.60 -3.60 441.20 1325 ---- ---- ---- ---- 433.00 -3.60 436.60 1330 ---- ---- ---- ---- 428.40 -3.60 432.00 1335 ---- ---- ---- ---- 423.80 -3.60 427.40 1340 ---- ---- ---- ---- 419.20 -3.70 422.90 1345 ---- ---- ---- ---- 414.70 -3.60 418.30 1350 ---- ---- ---- ---- 410.10 -3.70 413.80 1355 ---- ---- ---- ---- 405.60 -3.70 409.30 1360 ---- ---- ---- ---- 401.10 -3.70 404.80 1365 ---- ---- ---- ---- 396.60 -3.70 400.30 1370 ---- ---- ---- ---- 392.20 -3.60 395.80 1375 ---- ---- ---- ---- 387.70 -3.70 391.40 1380 ---- ---- ---- ---- 383.30 -3.70 387.00 1385 ---- ---- ---- ---- 378.90 -3.70 382.60 1390 ---- ---- ---- ---- 374.50 -3.70 378.20 1395 ---- ---- ---- ---- 370.10 -3.70 373.80 1400 ---- ---- ---- ---- 365.70 -3.70 369.40 1405 ---- ---- ---- ---- 361.40 -3.70 365.10 1410 ---- ---- ---- ---- 357.10 -3.70 360.80 1415 ---- ---- ---- ---- 352.80 -3.70 356.50 1420 ---- ---- ---- ---- 348.50 -3.70 352.20 1425 ---- ---- ---- ---- 344.30 -3.70 348.00 1430 ---- ---- ---- ---- 340.00 -3.80 343.80 1435 ---- ---- ---- ---- 335.80 -3.80 339.60 1440 ---- ---- ---- ---- 331.60 -3.80 335.40 1445 ---- ---- ---- ---- 327.50 -3.70 331.20 1450 ---- ---- ---- ---- 323.30 -3.80 327.10 1455 ---- ---- ---- ---- 319.20 -3.80 323.00 1460 ---- ---- ---- ---- 315.10 -3.80 318.90 1465 ---- ---- ---- ---- 311.10 -3.80 314.90 1470 ---- ---- ---- ---- 307.00 -3.80 310.80 1475 ---- ---- ---- ---- 303.00 -3.80 306.80 1480 ---- ---- ---- ---- 299.00 -3.90 302.90 1485 ---- ---- ---- ---- 295.10 -3.80 298.90 1490 ---- ---- ---- ---- 291.10 -3.90 295.00 1495 ---- ---- ---- ---- 287.20 -3.90 291.10 1500 ---- ---- ---- ---- 283.40 -3.80 287.20 1505 ---- ---- ---- ---- 279.50 -3.90 283.40 1510 ---- ---- ---- ---- 275.70 -3.90 279.60 1515 ---- ---- ---- ---- 271.90 -3.90 275.80 1520 ---- ---- ---- ---- 268.20 -3.80 272.00 1525 ---- ---- ---- ---- 264.40 -3.90 268.30 1530 ---- ---- ---- ---- 260.70 -3.90 264.60 1535 ---- ---- ---- ---- 257.10 -3.90 261.00 1540 ---- ---- ---- ---- 253.40 -4.00 257.40 1545 ---- ---- ---- ---- 249.80 -4.00 253.80 1550 ---- ---- ---- ---- 246.30 -3.90 250.20 1555 ---- ---- ---- ---- 242.70 -4.00 246.70 1560 ---- ---- ---- ---- 239.20 -4.00 243.20 1565 ---- ---- ---- ---- 235.80 -3.90 239.70 1570 ---- ---- ---- ---- 232.40 -3.90 236.30 1575 ---- ---- ---- ---- 229.00 -3.90 232.90 1580 ---- ---- ---- ---- 225.60 -3.90 229.50 1585 ---- ---- ---- ---- 222.30 -3.90 226.20 1590 ---- ---- ---- ---- 219.00 -3.90 222.90 1595 ---- ---- ---- ---- 215.70 -4.00 219.70 1600 ---- ---- ---- ---- 212.50 -4.00 216.50 95 1605 ---- ---- ---- ---- 209.30 -4.00 213.30 1610 ---- ---- ---- ---- 206.20 -3.90 210.10 1615 ---- ---- ---- ---- 203.10 -3.90 207.00 1620 ---- ---- ---- ---- 200.00 -4.00 204.00 1625 ---- ---- ---- ---- 197.00 -3.90 200.90 50 1630 ---- ---- ---- ---- 194.00 -3.90 197.90 1635 ---- ---- ---- ---- 191.00 -4.00 195.00 1640 ---- ---- ---- ---- 188.10 -4.00 192.10 1645 ---- ---- ---- ---- 185.30 -3.90 189.20 1650 ---- ---- ---- ---- 182.40 -3.90 186.30 1655 ---- ---- ---- ---- 179.60 -3.90 183.50 1660 ---- ---- ---- ---- 176.80 -3.90 180.70 1665 ---- ---- ---- ---- 174.10 -3.90 178.00 1670 ---- ---- ---- ---- 171.40 -3.90 175.30 1675 ---- ---- ---- ---- 168.80 -3.80 172.60 1 1680 ---- ---- ---- ---- 166.20 -3.80 170.00 1685 ---- ---- ---- ---- 163.60 -3.80 167.40 1690 ---- ---- ---- ---- 161.10 -3.80 164.90 1695 ---- ---- ---- ---- 158.60 -3.80 162.40 1700 ---- ---- ---- ---- 156.10 -3.80 159.90 140 1705 ---- ---- ---- ---- 153.70 -3.70 157.40 1710 ---- ---- ---- ---- 151.30 -3.70 155.00 1715 ---- ---- ---- ---- 148.90 -3.80 152.70 1720 ---- ---- ---- ---- 146.60 -3.70 150.30 1725 ---- ---- 144.40A 144.40A 144.30 -3.70 148.00 1730 ---- ---- ---- ---- 142.10 -3.70 145.80 1735 ---- ---- ---- ---- 139.90 -3.60 143.50 1740 ---- ---- ---- ---- 137.70 -3.60 141.30 1745 ---- ---- ---- ---- 135.60 -3.60 139.20 1750 ---- ---- ---- ---- 133.40 -3.70 137.10 550 1755 ---- ---- ---- ---- 131.40 -3.60 135.00 1760 ---- ---- ---- ---- 129.30 -3.60 132.90 1765 ---- ---- ---- ---- 127.30 -3.60 130.90 1770 ---- ---- ---- ---- 125.40 -3.50 128.90 1775 ---- ---- ---- ---- 123.40 -3.50 126.90 123 1780 ---- ---- ---- ---- 121.50 -3.50 125.00 1785 ---- ---- ---- ---- 119.70 -3.40 123.10 1790 ---- ---- ---- ---- 117.80 -3.50 121.30 1795 ---- ---- ---- ---- 116.00 -3.40 119.40 1800 ---- ---- 114.80A 114.80A 114.30 -3.30 117.60 50 8501 1805 ---- ---- ---- ---- 112.50 -3.40 115.90 1810 ---- ---- ---- ---- 110.80 -3.30 114.10 1815 ---- ---- ---- ---- 109.10 -3.30 112.40 1820 ---- ---- ---- ---- 107.50 -3.20 110.70 1825 ---- ---- ---- ---- 105.80 -3.30 109.10 1830 ---- ---- ---- ---- 104.20 -3.30 107.50 1835 ---- ---- ---- ---- 102.70 -3.20 105.90 1 1840 ---- ---- ---- ---- 101.10 -3.20 104.30 1845 ---- ---- ---- ---- 99.60 -3.20 102.80 1850 ---- ---- 99.00A 99.00A 98.10 -3.10 101.20 500 1855 ---- ---- ---- ---- 96.70 -3.10 99.80 1860 ---- ---- ---- ---- 95.30 -3.00 98.30 1865 ---- ---- ---- ---- 93.80 -3.10 96.90 1870 ---- ---- ---- ---- 92.50 -2.90 95.40 1875 ---- ---- ---- ---- 91.10 -3.00 94.10 1880 ---- ---- ---- ---- 89.80 -2.90 92.70 1885 ---- ---- ---- ---- 88.50 -2.90 91.40 1890 ---- ---- ---- ---- 87.20 -2.90 90.10 1 1895 ---- ---- ---- ---- 85.90 -2.90 88.80 1900 ---- ---- ---- ---- 84.70 -2.80 87.50 150 510 1905 ---- ---- ---- ---- 83.50 -2.70 86.20 1910 ---- ---- ---- ---- 82.30 -2.70 85.00 1915 ---- ---- ---- ---- 81.10 -2.70 83.80 1920 ---- ---- ---- ---- 80.00 -2.60 82.60 1925 ---- ---- ---- ---- 78.80 -2.70 81.50 1 1930 ---- ---- ---- ---- 77.70 -2.60 80.30 1935 ---- ---- ---- ---- 76.60 -2.60 79.20 1940 ---- ---- ---- ---- 75.60 -2.50 78.10 1 1945 ---- ---- ---- ---- 74.50 -2.50 77.00 1950 ---- ---- 74.80A 74.80A 73.50 -2.50 76.00 100 10032 1955 ---- ---- ---- ---- 72.50 -2.40 74.90 1960 ---- ---- ---- ---- 71.50 -2.40 73.90 1965 ---- ---- ---- ---- 70.50 -2.40 72.90 1970 ---- ---- ---- ---- 69.60 -2.30 71.90 1975 ---- ---- ---- ---- 68.60 -2.30 70.90 1980 ---- ---- ---- ---- 67.70 -2.30 70.00 1985 ---- ---- ---- ---- 66.80 -2.20 69.00 1990 ---- ---- ---- ---- 65.90 -2.20 68.10 1995 ---- ---- ---- ---- 65.00 -2.20 67.20 2000 ---- ---- 65.60A 65.60A 64.10 -2.20 66.30 1762 2005 ---- ---- ---- ---- 63.30 -2.10 65.40 2010 ---- ---- ---- ---- 62.50 -2.10 64.60 2015 ---- ---- ---- ---- 61.60 -2.10 63.70 2020 ---- ---- ---- ---- 60.80 -2.10 62.90 2025 ---- ---- ---- ---- 60.00 -2.10 62.10 2030 ---- ---- ---- ---- 59.30 -2.00 61.30 2035 ---- ---- ---- ---- 58.50 -2.00 60.50 2040 ---- ---- ---- ---- 57.70 -2.00 59.70 2045 ---- ---- ---- ---- 57.00 -1.90 58.90 2050 ---- ---- ---- ---- 56.30 -1.90 58.20 273 2055 ---- ---- ---- ---- 55.50 -1.90 57.40 2060 ---- ---- ---- ---- 54.80 -1.90 56.70 2065 ---- ---- ---- ---- 54.20 -1.80 56.00 2070 ---- ---- ---- ---- 53.50 -1.70 55.20 2075 ---- ---- 54.50A 54.50A 52.80 -1.80 54.60 80 2080 ---- ---- ---- ---- 52.10 -1.80 53.90 2085 ---- ---- ---- ---- 51.50 -1.70 53.20 2090 ---- ---- ---- ---- 50.90 -1.60 52.50 2095 ---- ---- ---- ---- 50.20 -1.70 51.90 2100 ---- ---- ---- ---- 49.60 -1.60 51.20 55 8783 2105 ---- ---- ---- ---- 49.00 -1.60 50.60 2110 ---- ---- ---- ---- 48.40 -1.60 50.00 2115 ---- ---- ---- ---- 47.80 -1.60 49.40 2120 ---- ---- ---- ---- 47.30 -1.50 48.80 2125 ---- ---- ---- ---- 46.70 -1.50 48.20 2130 ---- ---- ---- ---- 46.10 -1.50 47.60 2135 ---- ---- ---- ---- 45.60 -1.40 47.00 2140 ---- ---- ---- ---- 45.00 -1.50 46.50 2145 ---- ---- ---- ---- 44.50 -1.40 45.90 2150 ---- ---- ---- ---- 44.00 -1.40 45.40 335 2155 ---- ---- ---- ---- 43.50 -1.30 44.80 2160 ---- ---- ---- ---- 43.00 -1.30 44.30 2165 ---- ---- ---- ---- 42.50 -1.30 43.80 2170 ---- ---- ---- ---- 42.00 -1.30 43.30 2175 ---- ---- ---- ---- 41.50 -1.30 42.80 2180 ---- ---- ---- ---- 41.00 -1.30 42.30 2185 ---- ---- ---- ---- 40.60 -1.20 41.80 2190 ---- ---- ---- ---- 40.10 -1.20 41.30 2195 ---- ---- ---- ---- 39.70 -1.10 40.80 2200 ---- ---- ---- ---- 39.20 -1.20 40.40 106 2205 ---- ---- ---- ---- 38.80 -1.10 39.90 2210 ---- ---- ---- ---- 38.40 -1.10 39.50 2215 ---- ---- ---- ---- 37.90 -1.10 39.00 2220 ---- ---- ---- ---- 37.50 -1.10 38.60 2225 ---- ---- ---- ---- 37.10 -1.00 38.10 2230 ---- ---- ---- ---- 36.70 -1.00 37.70 2235 ---- ---- ---- ---- 36.30 -1.00 37.30 2240 ---- ---- ---- ---- 35.90 -1.00 36.90 2245 ---- ---- ---- ---- 35.50 -1.00 36.50 2250 ---- ---- ---- ---- 35.10 -1.00 36.10 9991 2255 ---- ---- ---- ---- 34.80 -.90 35.70 2260 ---- ---- ---- ---- 34.40 -.90 35.30 2265 ---- ---- ---- ---- 34.00 -.90 34.90 2270 ---- ---- ---- ---- 33.70 -.90 34.60 2275 ---- ---- ---- ---- 33.30 -.90 34.20 2280 ---- ---- ---- ---- 33.00 -.80 33.80 2285 ---- ---- ---- ---- 32.60 -.90 33.50 2290 ---- ---- ---- ---- 32.30 -.80 33.10 2295 ---- ---- ---- ---- 32.00 -.80 32.80 2300 ---- ---- ---- ---- 31.70 -.70 32.40 77 78 2305 ---- ---- ---- ---- 31.30 -.80 32.10 2310 ---- ---- ---- ---- 31.00 -.80 31.80 2315 ---- ---- ---- ---- 30.70 -.70 31.40 2320 ---- ---- ---- ---- 30.40 -.70 31.10 2325 ---- ---- ---- ---- 30.10 -.70 30.80 2330 ---- ---- ---- ---- 29.80 -.70 30.50 2335 ---- ---- ---- ---- 29.50 -.70 30.20 2340 ---- ---- ---- ---- 29.20 -.70 29.90 2345 ---- ---- ---- ---- 28.90 -.70 29.60 2350 ---- ---- ---- ---- 28.60 -.70 29.30 2360 ---- ---- ---- ---- 28.10 -.60 28.70 2370 ---- ---- ---- ---- 27.50 -.60 28.10 2375 ---- ---- ---- ---- 27.30 -.50 27.80 2380 ---- ---- ---- ---- 27.00 -.60 27.60 2390 ---- ---- ---- ---- 26.50 -.50 27.00 2400 ---- ---- ---- ---- 26.00 -.50 26.50 3 2410 ---- ---- ---- ---- 25.50 -.50 26.00 2420 ---- ---- ---- ---- 25.10 -.40 25.50 2425 ---- ---- ---- ---- 24.80 -.50 25.30 2430 ---- ---- ---- ---- 24.60 -.40 25.00 2440 ---- ---- ---- ---- 24.10 -.50 24.60 2450 ---- ---- ---- ---- 23.70 -.40 24.10 2475 ---- ---- ---- ---- 22.70 -.30 23.00 2490 ---- ---- ---- ---- 22.10 -.30 22.40 2500 ---- ---- ---- ---- 21.70 -.30 22.00 4900 2525 ---- ---- ---- ---- 20.80 -.20 21.00 2550 ---- ---- ---- ---- 19.90 -.20 20.10 2575 ---- ---- ---- ---- 19.10 -.20 19.30 2600 ---- ---- ---- ---- 18.30 -.20 18.50 2625 ---- ---- ---- ---- 17.50 -.20 17.70 2650 ---- ---- ---- ---- 16.80 -.20 17.00 2700 ---- ---- ---- ---- 15.60 -.10 15.70 1 2750 ---- ---- ---- ---- 14.40 -.10 14.50 2800 ---- ---- ---- ---- 13.40 UNCH 13.40 410 3000 ---- ---- ---- ---- 10.20 UNCH 10.20 5592 900 ---- ---- ---- ---- 851.70 -3.60 855.30 925 ---- ---- ---- ---- 826.70 -3.60 830.30 950 ---- ---- ---- ---- 801.70 -3.60 805.30 975 ---- ---- ---- ---- 776.70 -3.60 780.30 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 515.80 -3.60 519.40 1275 ---- ---- ---- ---- 491.10 -3.60 494.70 1300 ---- ---- ---- ---- 467.00 -3.60 470.60 1325 ---- ---- ---- ---- 443.50 -3.60 447.10 1350 ---- ---- ---- ---- 420.50 -3.80 424.30 1375 ---- ---- ---- ---- 398.20 -3.80 402.00 1400 ---- ---- ---- ---- 376.50 -3.80 380.30 1425 ---- ---- ---- ---- 355.40 -3.80 359.20 1430 ---- ---- ---- ---- 351.30 -3.80 355.10 1440 ---- ---- ---- ---- 343.10 -3.80 346.90 1450 ---- ---- ---- ---- 335.00 -3.80 338.80 1460 ---- ---- ---- ---- 327.00 -3.80 330.80 1470 ---- ---- ---- ---- 319.10 -3.80 322.90 1475 ---- ---- ---- ---- 315.20 -3.80 319.00 1480 ---- ---- ---- ---- 311.30 -3.80 315.10 1490 ---- ---- ---- ---- 303.60 -3.80 307.40 1500 ---- ---- ---- ---- 296.00 -3.80 299.80 1510 ---- ---- ---- ---- 288.50 -3.90 292.40 1520 ---- ---- ---- ---- 281.20 -3.80 285.00 1525 ---- ---- ---- ---- 277.50 -3.90 281.40 1530 ---- ---- ---- ---- 273.90 -3.90 277.80 1535 ---- ---- ---- ---- 270.30 -3.90 274.20 1540 ---- ---- ---- ---- 266.80 -3.80 270.60 1545 ---- ---- ---- ---- 263.30 -3.80 267.10 1550 ---- ---- ---- ---- 259.80 -3.80 263.60 1555 ---- ---- ---- ---- 256.30 -3.80 260.10 1560 ---- ---- ---- ---- 252.80 -3.90 256.70 1565 ---- ---- ---- ---- 249.40 -3.90 253.30 1570 ---- ---- ---- ---- 246.10 -3.80 249.90 1575 ---- ---- ---- ---- 242.70 -3.80 246.50 1580 ---- ---- ---- ---- 239.40 -3.80 243.20 1585 ---- ---- ---- ---- 236.10 -3.80 239.90 1590 ---- ---- ---- ---- 232.80 -3.80 236.60 1595 ---- ---- ---- ---- 229.60 -3.80 233.40 1600 ---- ---- ---- ---- 226.40 -3.80 230.20 1605 ---- ---- ---- ---- 223.20 -3.80 227.00 1610 ---- ---- ---- ---- 220.10 -3.70 223.80 1615 ---- ---- ---- ---- 216.90 -3.80 220.70 1620 ---- ---- ---- ---- 213.80 -3.80 217.60 1625 ---- ---- ---- ---- 210.80 -3.80 214.60 1630 ---- ---- ---- ---- 207.80 -3.70 211.50 1635 ---- ---- ---- ---- 204.80 -3.70 208.50 1640 ---- ---- ---- ---- 201.80 -3.80 205.60 1645 ---- ---- ---- ---- 198.90 -3.70 202.60 1650 ---- ---- ---- ---- 196.00 -3.70 199.70 1655 ---- ---- ---- ---- 193.10 -3.70 196.80 1660 ---- ---- ---- ---- 190.30 -3.70 194.00 1665 ---- ---- ---- ---- 187.50 -3.70 191.20 1670 ---- ---- ---- ---- 184.70 -3.70 188.40 1675 ---- ---- ---- ---- 181.90 -3.70 185.60 1680 ---- ---- ---- ---- 179.20 -3.70 182.90 1685 ---- ---- ---- ---- 176.60 -3.60 180.20 1690 ---- ---- ---- ---- 173.90 -3.70 177.60 1695 ---- ---- ---- ---- 171.30 -3.60 174.90 1700 ---- ---- ---- ---- 168.70 -3.60 172.30 1705 ---- ---- ---- ---- 166.20 -3.60 169.80 1710 ---- ---- ---- ---- 163.60 -3.60 167.20 1715 ---- ---- ---- ---- 161.20 -3.60 164.80 1720 ---- ---- ---- ---- 158.70 -3.60 162.30 1725 ---- ---- ---- ---- 156.30 -3.60 159.90 1730 ---- ---- ---- ---- 153.90 -3.60 157.50 1735 ---- ---- ---- ---- 151.60 -3.50 155.10 1740 ---- ---- ---- ---- 149.30 -3.50 152.80 1745 ---- ---- ---- ---- 147.00 -3.50 150.50 1750 ---- ---- ---- ---- 144.80 -3.40 148.20 1755 ---- ---- ---- ---- 142.50 -3.50 146.00 1760 ---- ---- ---- ---- 140.40 -3.40 143.80 1765 ---- ---- ---- ---- 138.20 -3.50 141.70 1770 ---- ---- ---- ---- 136.10 -3.50 139.60 1775 ---- ---- ---- ---- 134.10 -3.40 137.50 1780 ---- ---- ---- ---- 132.00 -3.40 135.40 1785 ---- ---- ---- ---- 130.00 -3.40 133.40 1790 ---- ---- ---- ---- 128.10 -3.30 131.40 1795 ---- ---- ---- ---- 126.10 -3.40 129.50 1800 ---- ---- ---- ---- 124.20 -3.40 127.60 1805 ---- ---- ---- ---- 122.40 -3.30 125.70 1810 ---- ---- ---- ---- 120.50 -3.30 123.80 1815 ---- ---- ---- ---- 118.70 -3.30 122.00 1820 ---- ---- ---- ---- 117.00 -3.20 120.20 1825 ---- ---- ---- ---- 115.20 -3.30 118.50 1830 ---- ---- ---- ---- 113.50 -3.20 116.70 1835 ---- ---- ---- ---- 111.80 -3.20 115.00 1840 ---- ---- ---- ---- 110.20 -3.20 113.40 1845 ---- ---- ---- ---- 108.60 -3.10 111.70 1850 ---- ---- ---- ---- 107.00 -3.10 110.10 1855 ---- ---- ---- ---- 105.40 -3.10 108.50 1860 ---- ---- ---- ---- 103.90 -3.10 107.00 1865 ---- ---- ---- ---- 102.40 -3.10 105.50 1870 ---- ---- ---- ---- 100.90 -3.10 104.00 1875 ---- ---- ---- ---- 99.50 -3.00 102.50 1880 ---- ---- ---- ---- 98.10 -3.00 101.10 1885 ---- ---- ---- ---- 96.70 -3.00 99.70 1890 ---- ---- ---- ---- 95.30 -3.00 98.30 1895 ---- ---- ---- ---- 94.00 -2.90 96.90 1900 ---- ---- ---- ---- 92.70 -2.90 95.60 1905 ---- ---- ---- ---- 91.40 -2.90 94.30 1910 ---- ---- ---- ---- 90.10 -2.90 93.00 1915 ---- ---- ---- ---- 88.90 -2.90 91.80 1920 ---- ---- ---- ---- 87.70 -2.80 90.50 1925 ---- ---- ---- ---- 86.50 -2.80 89.30 1930 ---- ---- ---- ---- 85.30 -2.80 88.10 1935 ---- ---- ---- ---- 84.20 -2.80 87.00 1940 ---- ---- ---- ---- 83.00 -2.80 85.80 1945 ---- ---- ---- ---- 81.90 -2.80 84.70 1950 ---- ---- ---- ---- 80.90 -2.70 83.60 1955 ---- ---- ---- ---- 79.80 -2.70 82.50 1960 ---- ---- ---- ---- 78.80 -2.70 81.50 1965 ---- ---- ---- ---- 77.70 -2.70 80.40 1970 ---- ---- ---- ---- 76.70 -2.70 79.40 1975 ---- ---- ---- ---- 75.70 -2.70 78.40 1980 ---- ---- ---- ---- 74.80 -2.60 77.40 1985 ---- ---- ---- ---- 73.80 -2.70 76.50 1990 ---- ---- ---- ---- 72.90 -2.60 75.50 1995 ---- ---- ---- ---- 72.00 -2.60 74.60 2000 ---- ---- ---- ---- 71.00 -2.60 73.60 2005 ---- ---- ---- ---- 70.20 -2.50 72.70 2010 ---- ---- ---- ---- 69.30 -2.50 71.80 2015 ---- ---- ---- ---- 68.40 -2.50 70.90 2020 ---- ---- ---- ---- 67.60 -2.50 70.10 2025 ---- ---- ---- ---- 66.70 -2.50 69.20 2030 ---- ---- ---- ---- 65.90 -2.50 68.40 2035 ---- ---- ---- ---- 65.10 -2.40 67.50 2040 ---- ---- ---- ---- 64.30 -2.40 66.70 2045 ---- ---- ---- ---- 63.50 -2.40 65.90 2050 ---- ---- ---- ---- 62.70 -2.40 65.10 2055 ---- ---- ---- ---- 61.90 -2.40 64.30 2060 ---- ---- ---- ---- 61.20 -2.30 63.50 2065 ---- ---- ---- ---- 60.40 -2.40 62.80 2070 ---- ---- ---- ---- 59.70 -2.30 62.00 2075 ---- ---- ---- ---- 59.00 -2.30 61.30 2080 ---- ---- ---- ---- 58.20 -2.30 60.50 2085 ---- ---- ---- ---- 57.50 -2.30 59.80 2090 ---- ---- ---- ---- 56.80 -2.30 59.10 2095 ---- ---- ---- ---- 56.10 -2.30 58.40 2100 ---- ---- ---- ---- 55.50 -2.20 57.70 2105 ---- ---- ---- ---- 54.80 -2.20 57.00 2110 ---- ---- ---- ---- 54.10 -2.20 56.30 2115 ---- ---- ---- ---- 53.50 -2.20 55.70 2120 ---- ---- ---- ---- 52.80 -2.20 55.00 2125 ---- ---- ---- ---- 52.20 -2.20 54.40 2130 ---- ---- ---- ---- 51.60 -2.10 53.70 2135 ---- ---- ---- ---- 51.00 -2.10 53.10 2140 ---- ---- ---- ---- 50.40 -2.10 52.50 2145 ---- ---- ---- ---- 49.80 -2.10 51.90 2150 ---- ---- ---- ---- 49.20 -2.10 51.30 2155 ---- ---- ---- ---- 48.60 -2.10 50.70 2160 ---- ---- ---- ---- 48.00 -2.10 50.10 2165 ---- ---- ---- ---- 47.50 -2.00 49.50 2170 ---- ---- ---- ---- 46.90 -2.00 48.90 2175 ---- ---- ---- ---- 46.40 -2.00 48.40 2180 ---- ---- ---- ---- 45.80 -2.00 47.80 2185 ---- ---- ---- ---- 45.30 -2.00 47.30 2190 ---- ---- ---- ---- 44.80 -1.90 46.70 2195 ---- ---- ---- ---- 44.30 -1.90 46.20 2200 ---- ---- ---- ---- 43.80 -1.90 45.70 2210 ---- ---- ---- ---- 42.80 -1.90 44.70 2220 ---- ---- ---- ---- 41.80 -1.90 43.70 2225 ---- ---- ---- ---- 41.40 -1.80 43.20 2230 ---- ---- ---- ---- 40.90 -1.80 42.70 2240 ---- ---- ---- ---- 40.00 -1.80 41.80 2250 ---- ---- ---- ---- 39.10 -1.80 40.90 2260 ---- ---- ---- ---- 38.30 -1.70 40.00 2270 ---- ---- ---- ---- 37.40 -1.80 39.20 2275 ---- ---- ---- ---- 37.00 -1.80 38.80 2280 ---- ---- ---- ---- 36.60 -1.80 38.40 2290 ---- ---- ---- ---- 35.90 -1.70 37.60 2300 ---- ---- ---- ---- 35.10 -1.70 36.80 7 2325 ---- ---- ---- ---- 33.30 -1.60 34.90 2350 ---- ---- ---- ---- 31.70 -1.50 33.20 2375 ---- ---- ---- ---- 30.10 -1.50 31.60 2400 ---- ---- ---- ---- 28.70 -1.40 30.10 2425 ---- ---- ---- ---- 27.30 -1.40 28.70 2450 ---- ---- ---- ---- 26.10 -1.30 27.40 2475 ---- ---- ---- ---- 24.90 -1.30 26.20 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 515.80 -3.70 519.50 1275 ---- ---- ---- ---- 491.40 -3.60 495.00 1300 ---- ---- ---- ---- 467.50 -3.70 471.20 1325 ---- ---- ---- ---- 444.30 -3.70 448.00 1350 ---- ---- ---- ---- 421.70 -3.70 425.40 1375 ---- ---- ---- ---- 399.60 -3.80 403.40 1400 ---- ---- ---- ---- 378.20 -3.80 382.00 1425 ---- ---- ---- ---- 357.40 -3.80 361.20 1430 ---- ---- ---- ---- 353.30 -3.80 357.10 1440 ---- ---- ---- ---- 345.20 -3.80 349.00 1450 ---- ---- ---- ---- 337.20 -3.80 341.00 1460 ---- ---- ---- ---- 329.30 -3.80 333.10 1470 ---- ---- ---- ---- 321.50 -3.80 325.30 1475 ---- ---- ---- ---- 317.60 -3.90 321.50 1480 ---- ---- ---- ---- 313.80 -3.90 317.70 1490 ---- ---- ---- ---- 306.20 -3.90 310.10 1500 ---- ---- ---- ---- 298.70 -3.90 302.60 1510 ---- ---- ---- ---- 291.40 -3.80 295.20 1520 ---- ---- ---- ---- 284.10 -3.90 288.00 1525 ---- ---- ---- ---- 280.50 -3.90 284.40 1530 ---- ---- ---- ---- 276.90 -3.90 280.80 1535 ---- ---- ---- ---- 273.40 -3.80 277.20 1540 ---- ---- ---- ---- 269.90 -3.80 273.70 1545 ---- ---- ---- ---- 266.40 -3.80 270.20 1550 ---- ---- ---- ---- 262.90 -3.90 266.80 1555 ---- ---- ---- ---- 259.50 -3.90 263.40 1560 ---- ---- ---- ---- 256.10 -3.80 259.90 1565 ---- ---- ---- ---- 252.70 -3.90 256.60 1570 ---- ---- ---- ---- 249.40 -3.80 253.20 1575 ---- ---- ---- ---- 246.10 -3.80 249.90 1580 ---- ---- ---- ---- 242.80 -3.80 246.60 1585 ---- ---- ---- ---- 239.50 -3.80 243.30 1590 ---- ---- ---- ---- 236.30 -3.80 240.10 1595 ---- ---- ---- ---- 233.10 -3.80 236.90 1600 ---- ---- ---- ---- 229.90 -3.80 233.70 1605 ---- ---- ---- ---- 226.80 -3.80 230.60 1610 ---- ---- ---- ---- 223.70 -3.80 227.50 1615 ---- ---- ---- ---- 220.60 -3.80 224.40 1620 ---- ---- ---- ---- 217.50 -3.80 221.30 1625 ---- ---- ---- ---- 214.50 -3.80 218.30 1630 ---- ---- ---- ---- 211.50 -3.80 215.30 1635 ---- ---- ---- ---- 208.60 -3.70 212.30 1640 ---- ---- ---- ---- 205.60 -3.80 209.40 1645 ---- ---- ---- ---- 202.70 -3.80 206.50 1650 ---- ---- ---- ---- 199.90 -3.70 203.60 1655 ---- ---- ---- ---- 197.00 -3.80 200.80 1660 ---- ---- ---- ---- 194.20 -3.80 198.00 1665 ---- ---- ---- ---- 191.50 -3.70 195.20 1670 ---- ---- ---- ---- 188.70 -3.70 192.40 1675 ---- ---- ---- ---- 186.00 -3.70 189.70 1680 ---- ---- ---- ---- 183.30 -3.70 187.00 1685 ---- ---- ---- ---- 180.70 -3.70 184.40 1690 ---- ---- ---- ---- 178.10 -3.70 181.80 1695 ---- ---- ---- ---- 175.50 -3.70 179.20 1700 ---- ---- ---- ---- 173.00 -3.60 176.60 1705 ---- ---- ---- ---- 170.40 -3.70 174.10 1710 ---- ---- ---- ---- 168.00 -3.60 171.60 1715 ---- ---- ---- ---- 165.50 -3.60 169.10 1720 ---- ---- ---- ---- 163.10 -3.60 166.70 1725 ---- ---- ---- ---- 160.70 -3.60 164.30 1730 ---- ---- ---- ---- 158.40 -3.50 161.90 1735 ---- ---- ---- ---- 156.10 -3.50 159.60 1740 ---- ---- ---- ---- 153.80 -3.50 157.30 1745 ---- ---- ---- ---- 151.50 -3.60 155.10 1750 ---- ---- ---- ---- 149.30 -3.50 152.80 1755 ---- ---- ---- ---- 147.10 -3.50 150.60 1760 ---- ---- ---- ---- 145.00 -3.50 148.50 1765 ---- ---- ---- ---- 142.80 -3.50 146.30 1770 ---- ---- ---- ---- 140.80 -3.40 144.20 1775 ---- ---- ---- ---- 138.70 -3.40 142.10 1780 ---- ---- ---- ---- 136.70 -3.40 140.10 1785 ---- ---- ---- ---- 134.70 -3.40 138.10 1790 ---- ---- ---- ---- 132.70 -3.40 136.10 1795 ---- ---- ---- ---- 130.80 -3.40 134.20 1800 ---- ---- ---- ---- 128.90 -3.40 132.30 1805 ---- ---- ---- ---- 127.10 -3.30 130.40 1810 ---- ---- ---- ---- 125.20 -3.40 128.60 1815 ---- ---- ---- ---- 123.40 -3.30 126.70 1820 ---- ---- ---- ---- 121.70 -3.30 125.00 1825 ---- ---- ---- ---- 119.90 -3.30 123.20 1830 ---- ---- ---- ---- 118.20 -3.30 121.50 1835 ---- ---- ---- ---- 116.60 -3.20 119.80 1840 ---- ---- ---- ---- 114.90 -3.20 118.10 1845 ---- ---- ---- ---- 113.30 -3.20 116.50 1850 ---- ---- ---- ---- 111.70 -3.20 114.90 1855 ---- ---- ---- ---- 110.20 -3.10 113.30 1860 ---- ---- ---- ---- 108.60 -3.20 111.80 1865 ---- ---- ---- ---- 107.20 -3.10 110.30 1870 ---- ---- ---- ---- 105.70 -3.10 108.80 1875 ---- ---- ---- ---- 104.30 -3.10 107.40 1880 ---- ---- ---- ---- 102.90 -3.00 105.90 1885 ---- ---- ---- ---- 101.50 -3.00 104.50 1890 ---- ---- ---- ---- 100.10 -3.10 103.20 1895 ---- ---- ---- ---- 98.80 -3.00 101.80 1900 ---- ---- ---- ---- 97.50 -3.00 100.50 1905 ---- ---- ---- ---- 96.20 -3.00 99.20 1910 ---- ---- ---- ---- 94.90 -3.00 97.90 1915 ---- ---- ---- ---- 93.70 -3.00 96.70 1920 ---- ---- ---- ---- 92.50 -2.90 95.40 1925 ---- ---- ---- ---- 91.30 -2.90 94.20 1930 ---- ---- ---- ---- 90.10 -2.90 93.00 1935 ---- ---- ---- ---- 89.00 -2.90 91.90 1940 ---- ---- ---- ---- 87.80 -2.90 90.70 1945 ---- ---- ---- ---- 86.70 -2.90 89.60 1950 ---- ---- ---- ---- 85.60 -2.90 88.50 1955 ---- ---- ---- ---- 84.60 -2.80 87.40 1960 ---- ---- ---- ---- 83.50 -2.80 86.30 1965 ---- ---- ---- ---- 82.50 -2.70 85.20 1970 ---- ---- ---- ---- 81.40 -2.80 84.20 1975 ---- ---- ---- ---- 80.40 -2.80 83.20 1980 ---- ---- ---- ---- 79.40 -2.80 82.20 1985 ---- ---- ---- ---- 78.40 -2.80 81.20 1990 ---- ---- ---- ---- 77.50 -2.70 80.20 1995 ---- ---- ---- ---- 76.50 -2.70 79.20 2000 ---- ---- ---- ---- 75.60 -2.70 78.30 2005 ---- ---- ---- ---- 74.70 -2.60 77.30 2010 ---- ---- ---- ---- 73.80 -2.60 76.40 2015 ---- ---- ---- ---- 72.90 -2.60 75.50 2020 ---- ---- ---- ---- 72.00 -2.60 74.60 2025 ---- ---- ---- ---- 71.20 -2.50 73.70 2030 ---- ---- ---- ---- 70.30 -2.60 72.90 2035 ---- ---- ---- ---- 69.50 -2.50 72.00 2040 ---- ---- ---- ---- 68.70 -2.50 71.20 2045 ---- ---- ---- ---- 67.80 -2.60 70.40 2050 ---- ---- ---- ---- 67.00 -2.50 69.50 2055 ---- ---- ---- ---- 66.30 -2.40 68.70 2060 ---- ---- ---- ---- 65.50 -2.40 67.90 2065 ---- ---- ---- ---- 64.70 -2.50 67.20 2070 ---- ---- ---- ---- 64.00 -2.40 66.40 2075 ---- ---- ---- ---- 63.20 -2.50 65.70 2080 ---- ---- ---- ---- 62.50 -2.40 64.90 2085 ---- ---- ---- ---- 61.80 -2.40 64.20 2090 ---- ---- ---- ---- 61.10 -2.40 63.50 2095 ---- ---- ---- ---- 60.40 -2.30 62.70 2100 ---- ---- ---- ---- 59.70 -2.40 62.10 2105 ---- ---- ---- ---- 59.10 -2.30 61.40 2110 ---- ---- ---- ---- 58.40 -2.30 60.70 2115 ---- ---- ---- ---- 57.70 -2.30 60.00 2120 ---- ---- ---- ---- 57.10 -2.30 59.40 2125 ---- ---- ---- ---- 56.50 -2.20 58.70 2130 ---- ---- ---- ---- 55.80 -2.30 58.10 2135 ---- ---- ---- ---- 55.20 -2.20 57.40 2140 ---- ---- ---- ---- 54.60 -2.20 56.80 2145 ---- ---- ---- ---- 54.00 -2.20 56.20 2150 ---- ---- ---- ---- 53.40 -2.20 55.60 2155 ---- ---- ---- ---- 52.90 -2.10 55.00 2160 ---- ---- ---- ---- 52.30 -2.10 54.40 2165 ---- ---- ---- ---- 51.70 -2.20 53.90 2170 ---- ---- ---- ---- 51.20 -2.10 53.30 2175 ---- ---- ---- ---- 50.60 -2.10 52.70 2180 ---- ---- ---- ---- 50.10 -2.10 52.20 2190 ---- ---- ---- ---- 49.10 -2.00 51.10 2200 ---- ---- ---- ---- 48.00 -2.10 50.10 2210 ---- ---- ---- ---- 47.10 -2.00 49.10 2220 ---- ---- ---- ---- 46.10 -2.00 48.10 2225 ---- ---- ---- ---- 45.60 -2.00 47.60 2230 ---- ---- ---- ---- 45.20 -1.90 47.10 2240 ---- ---- ---- ---- 44.30 -1.90 46.20 2250 ---- ---- ---- ---- 43.40 -1.90 45.30 2260 ---- ---- ---- ---- 42.50 -1.90 44.40 2275 ---- ---- ---- ---- 41.30 -1.90 43.20 2300 ---- ---- ---- ---- 39.40 -1.80 41.20 2325 ---- ---- ---- ---- 37.60 -1.70 39.30 2350 ---- ---- ---- ---- 35.90 -1.70 37.60 2375 ---- ---- ---- ---- 34.30 -1.60 35.90 2400 ---- ---- ---- ---- 32.90 -1.50 34.40 2425 ---- ---- ---- ---- 31.50 -1.50 33.00 2450 ---- ---- ---- ---- 30.20 -1.50 31.70 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 527.30 -3.60 530.90 1275 ---- ---- ---- ---- 502.80 -3.70 506.50 1300 ---- ---- ---- ---- 479.00 -3.70 482.70 1325 ---- ---- ---- ---- 455.80 -3.70 459.50 1350 ---- ---- ---- ---- 433.20 -3.70 436.90 1375 ---- ---- ---- ---- 411.20 -3.70 414.90 1400 ---- ---- ---- ---- 389.80 -3.80 393.60 1425 ---- ---- ---- ---- 369.00 -3.80 372.80 1440 ---- ---- ---- ---- 356.90 -3.80 360.70 1450 ---- ---- ---- ---- 348.90 -3.80 352.70 1460 ---- ---- ---- ---- 341.00 -3.90 344.90 1470 ---- ---- ---- ---- 333.30 -3.80 337.10 1475 ---- ---- ---- ---- 329.40 -3.90 333.30 1480 ---- ---- ---- ---- 325.60 -3.80 329.40 1490 ---- ---- ---- ---- 318.00 -3.90 321.90 1500 ---- ---- ---- ---- 310.60 -3.80 314.40 1510 ---- ---- ---- ---- 303.20 -3.90 307.10 1520 ---- ---- ---- ---- 296.00 -3.80 299.80 1525 ---- ---- ---- ---- 292.40 -3.80 296.20 1530 ---- ---- ---- ---- 288.80 -3.90 292.70 1540 ---- ---- ---- ---- 281.80 -3.80 285.60 1545 ---- ---- ---- ---- 278.30 -3.90 282.20 1550 ---- ---- ---- ---- 274.80 -3.90 278.70 1555 ---- ---- ---- ---- 271.40 -3.90 275.30 1560 ---- ---- ---- ---- 268.00 -3.90 271.90 1565 ---- ---- ---- ---- 264.60 -3.90 268.50 1570 ---- ---- ---- ---- 261.30 -3.90 265.20 1575 ---- ---- ---- ---- 258.00 -3.80 261.80 1580 ---- ---- ---- ---- 254.70 -3.90 258.60 1585 ---- ---- ---- ---- 251.40 -3.90 255.30 1590 ---- ---- ---- ---- 248.20 -3.90 252.10 1595 ---- ---- ---- ---- 245.00 -3.80 248.80 1600 ---- ---- ---- ---- 241.80 -3.90 245.70 1605 ---- ---- ---- ---- 238.70 -3.80 242.50 1610 ---- ---- ---- ---- 235.50 -3.90 239.40 1615 ---- ---- ---- ---- 232.40 -3.90 236.30 1620 ---- ---- ---- ---- 229.40 -3.80 233.20 1625 ---- ---- ---- ---- 226.30 -3.90 230.20 1630 ---- ---- ---- ---- 223.30 -3.80 227.10 1635 ---- ---- ---- ---- 220.30 -3.80 224.10 1640 ---- ---- ---- ---- 217.40 -3.80 221.20 1645 ---- ---- ---- ---- 214.40 -3.80 218.20 1650 ---- ---- ---- ---- 211.50 -3.80 215.30 1655 ---- ---- ---- ---- 208.70 -3.70 212.40 1660 ---- ---- ---- ---- 205.80 -3.80 209.60 1665 ---- ---- ---- ---- 203.00 -3.80 206.80 1670 ---- ---- ---- ---- 200.20 -3.80 204.00 1675 ---- ---- ---- ---- 197.40 -3.80 201.20 1680 ---- ---- ---- ---- 194.70 -3.80 198.50 1685 ---- ---- ---- ---- 192.00 -3.80 195.80 1690 ---- ---- ---- ---- 189.40 -3.70 193.10 1695 ---- ---- ---- ---- 186.70 -3.70 190.40 1700 ---- ---- ---- ---- 184.10 -3.70 187.80 1705 ---- ---- ---- ---- 181.50 -3.70 185.20 1710 ---- ---- ---- ---- 179.00 -3.70 182.70 1715 ---- ---- ---- ---- 176.50 -3.70 180.20 1720 ---- ---- ---- ---- 174.00 -3.70 177.70 1725 ---- ---- ---- ---- 171.60 -3.60 175.20 1730 ---- ---- ---- ---- 169.10 -3.70 172.80 1735 ---- ---- ---- ---- 166.80 -3.60 170.40 1740 ---- ---- ---- ---- 164.40 -3.60 168.00 1745 ---- ---- ---- ---- 162.10 -3.60 165.70 1750 ---- ---- ---- ---- 159.80 -3.60 163.40 1755 ---- ---- ---- ---- 157.60 -3.60 161.20 1760 ---- ---- ---- ---- 155.40 -3.60 159.00 1765 ---- ---- ---- ---- 153.20 -3.60 156.80 1770 ---- ---- ---- ---- 151.10 -3.50 154.60 1775 ---- ---- ---- ---- 149.00 -3.50 152.50 1780 ---- ---- ---- ---- 146.90 -3.50 150.40 1785 ---- ---- ---- ---- 144.90 -3.50 148.40 1790 ---- ---- ---- ---- 142.90 -3.50 146.40 1795 ---- ---- ---- ---- 140.90 -3.50 144.40 1800 ---- ---- ---- ---- 139.00 -3.40 142.40 1805 ---- ---- ---- ---- 137.10 -3.40 140.50 1810 ---- ---- ---- ---- 135.20 -3.40 138.60 1815 ---- ---- ---- ---- 133.40 -3.40 136.80 1820 ---- ---- ---- ---- 131.50 -3.40 134.90 1825 ---- ---- ---- ---- 129.80 -3.30 133.10 1830 ---- ---- ---- ---- 128.00 -3.40 131.40 1835 ---- ---- ---- ---- 126.30 -3.30 129.60 1840 ---- ---- ---- ---- 124.60 -3.30 127.90 1845 ---- ---- ---- ---- 122.90 -3.40 126.30 1850 ---- ---- ---- ---- 121.30 -3.30 124.60 1855 ---- ---- ---- ---- 119.70 -3.30 123.00 1860 ---- ---- ---- ---- 118.10 -3.30 121.40 1865 ---- ---- ---- ---- 116.60 -3.20 119.80 1870 ---- ---- ---- ---- 115.10 -3.20 118.30 1875 ---- ---- ---- ---- 113.60 -3.20 116.80 1880 ---- ---- ---- ---- 112.10 -3.20 115.30 1885 ---- ---- ---- ---- 110.70 -3.10 113.80 1890 ---- ---- ---- ---- 109.30 -3.10 112.40 1895 ---- ---- ---- ---- 107.90 -3.10 111.00 1900 ---- ---- ---- ---- 106.50 -3.10 109.60 1905 ---- ---- ---- ---- 105.20 -3.10 108.30 1910 ---- ---- ---- ---- 103.80 -3.10 106.90 1915 ---- ---- ---- ---- 102.50 -3.10 105.60 1920 ---- ---- ---- ---- 101.30 -3.00 104.30 1925 ---- ---- ---- ---- 100.00 -3.10 103.10 1930 ---- ---- ---- ---- 98.80 -3.00 101.80 1935 ---- ---- ---- ---- 97.60 -3.00 100.60 1940 ---- ---- ---- ---- 96.40 -3.00 99.40 1945 ---- ---- ---- ---- 95.20 -3.00 98.20 1950 ---- ---- ---- ---- 94.10 -3.00 97.10 1955 ---- ---- ---- ---- 93.00 -2.90 95.90 1960 ---- ---- ---- ---- 91.90 -2.90 94.80 1965 ---- ---- ---- ---- 90.80 -2.90 93.70 1970 ---- ---- ---- ---- 89.70 -2.90 92.60 1975 ---- ---- ---- ---- 88.70 -2.80 91.50 1980 ---- ---- ---- ---- 87.60 -2.90 90.50 1985 ---- ---- ---- ---- 86.60 -2.80 89.40 1990 ---- ---- ---- ---- 85.60 -2.80 88.40 1995 ---- ---- ---- ---- 84.60 -2.80 87.40 2000 ---- ---- ---- ---- 83.70 -2.70 86.40 2005 ---- ---- ---- ---- 82.70 -2.80 85.50 2010 ---- ---- ---- ---- 81.80 -2.70 84.50 2015 ---- ---- ---- ---- 80.80 -2.80 83.60 2020 ---- ---- ---- ---- 79.90 -2.70 82.60 2025 ---- ---- ---- ---- 79.00 -2.70 81.70 2030 ---- ---- ---- ---- 78.10 -2.70 80.80 2035 ---- ---- ---- ---- 77.30 -2.60 79.90 2040 ---- ---- ---- ---- 76.40 -2.70 79.10 2045 ---- ---- ---- ---- 75.60 -2.60 78.20 2050 ---- ---- ---- ---- 74.70 -2.60 77.30 2055 ---- ---- ---- ---- 73.90 -2.60 76.50 2060 ---- ---- ---- ---- 73.10 -2.60 75.70 2065 ---- ---- ---- ---- 72.30 -2.60 74.90 2070 ---- ---- ---- ---- 71.50 -2.60 74.10 2075 ---- ---- ---- ---- 70.70 -2.60 73.30 2080 ---- ---- ---- ---- 69.90 -2.60 72.50 2085 ---- ---- ---- ---- 69.20 -2.50 71.70 2090 ---- ---- ---- ---- 68.40 -2.50 70.90 2095 ---- ---- ---- ---- 67.70 -2.50 70.20 2100 ---- ---- ---- ---- 67.00 -2.40 69.40 2105 ---- ---- ---- ---- 66.20 -2.50 68.70 2110 ---- ---- ---- ---- 65.50 -2.50 68.00 2115 ---- ---- ---- ---- 64.80 -2.40 67.20 2120 ---- ---- ---- ---- 64.10 -2.40 66.50 2125 ---- ---- ---- ---- 63.40 -2.40 65.80 2130 ---- ---- ---- ---- 62.80 -2.30 65.10 2140 ---- ---- ---- ---- 61.50 -2.30 63.80 2150 ---- ---- ---- ---- 60.20 -2.30 62.50 2160 ---- ---- ---- ---- 58.90 -2.30 61.20 2170 ---- ---- ---- ---- 57.70 -2.30 60.00 2175 ---- ---- ---- ---- 57.10 -2.20 59.30 2180 ---- ---- ---- ---- 56.50 -2.20 58.70 2190 ---- ---- ---- ---- 55.40 -2.20 57.60 2200 ---- ---- ---- ---- 54.20 -2.20 56.40 2210 ---- ---- ---- ---- 53.20 -2.10 55.30 2220 ---- ---- ---- ---- 52.10 -2.10 54.20 2225 ---- ---- ---- ---- 51.60 -2.10 53.70 2230 ---- ---- ---- ---- 51.10 -2.10 53.20 2250 ---- ---- ---- ---- 49.10 -2.00 51.10 2275 ---- ---- ---- ---- 46.80 -1.90 48.70 2300 ---- ---- ---- ---- 44.60 -1.90 46.50 2325 ---- ---- ---- ---- 42.60 -1.80 44.40 2350 ---- ---- ---- ---- 40.70 -1.80 42.50 2375 ---- ---- ---- ---- 38.90 -1.80 40.70 2400 ---- ---- ---- ---- 37.30 -1.70 39.00 2425 ---- ---- ---- ---- 35.80 -1.60 37.40 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 527.40 -3.60 531.00 1275 ---- ---- ---- ---- 503.10 -3.70 506.80 1300 ---- ---- ---- ---- 479.50 -3.70 483.20 1325 ---- ---- ---- ---- 456.50 -3.70 460.20 1350 ---- ---- ---- ---- 434.10 -3.70 437.80 1375 ---- ---- ---- ---- 412.30 -3.80 416.10 1400 ---- ---- ---- ---- 391.20 -3.80 395.00 1425 ---- ---- ---- ---- 370.70 -3.80 374.50 1440 ---- ---- ---- ---- 358.60 -3.90 362.50 1450 ---- ---- ---- ---- 350.80 -3.80 354.60 1460 ---- ---- ---- ---- 343.00 -3.80 346.80 1470 ---- ---- ---- ---- 335.30 -3.90 339.20 1475 ---- ---- ---- ---- 331.50 -3.90 335.40 1480 ---- ---- ---- ---- 327.70 -3.90 331.60 1490 ---- ---- ---- ---- 320.20 -3.90 324.10 1500 ---- ---- ---- ---- 312.90 -3.80 316.70 1510 ---- ---- ---- ---- 305.60 -3.90 309.50 1520 ---- ---- ---- ---- 298.40 -3.90 302.30 1525 ---- ---- ---- ---- 294.90 -3.90 298.80 1530 ---- ---- ---- ---- 291.40 -3.90 295.30 1540 ---- ---- ---- ---- 284.40 -3.90 288.30 1545 ---- ---- ---- ---- 281.00 -3.90 284.90 1550 ---- ---- ---- ---- 277.60 -3.90 281.50 1555 ---- ---- ---- ---- 274.20 -3.90 278.10 1560 ---- ---- ---- ---- 270.80 -3.90 274.70 1565 ---- ---- ---- ---- 267.50 -3.90 271.40 1570 ---- ---- ---- ---- 264.20 -3.90 268.10 1575 ---- ---- ---- ---- 260.90 -3.90 264.80 1580 ---- ---- ---- ---- 257.70 -3.80 261.50 1585 ---- ---- ---- ---- 254.40 -3.90 258.30 1590 ---- ---- ---- ---- 251.20 -3.90 255.10 1595 ---- ---- ---- ---- 248.10 -3.80 251.90 1600 ---- ---- ---- ---- 244.90 -3.90 248.80 1605 ---- ---- ---- ---- 241.80 -3.80 245.60 1610 ---- ---- ---- ---- 238.70 -3.80 242.50 1615 ---- ---- ---- ---- 235.60 -3.90 239.50 1620 ---- ---- ---- ---- 232.60 -3.80 236.40 1625 ---- ---- ---- ---- 229.60 -3.80 233.40 1630 ---- ---- ---- ---- 226.60 -3.80 230.40 1635 ---- ---- ---- ---- 223.60 -3.80 227.40 1640 ---- ---- ---- ---- 220.70 -3.80 224.50 1645 ---- ---- ---- ---- 217.80 -3.80 221.60 1650 ---- ---- ---- ---- 214.90 -3.80 218.70 1655 ---- ---- ---- ---- 212.10 -3.80 215.90 1660 ---- ---- ---- ---- 209.20 -3.80 213.00 1665 ---- ---- ---- ---- 206.40 -3.80 210.20 1670 ---- ---- ---- ---- 203.70 -3.80 207.50 1675 ---- ---- ---- ---- 200.90 -3.80 204.70 1680 ---- ---- ---- ---- 198.20 -3.80 202.00 1685 ---- ---- ---- ---- 195.60 -3.70 199.30 1690 ---- ---- ---- ---- 192.90 -3.80 196.70 1695 ---- ---- ---- ---- 190.30 -3.70 194.00 1700 ---- ---- ---- ---- 187.70 -3.70 191.40 1705 ---- ---- ---- ---- 185.20 -3.70 188.90 1710 ---- ---- ---- ---- 182.60 -3.80 186.40 1715 ---- ---- ---- ---- 180.20 -3.70 183.90 1720 ---- ---- ---- ---- 177.70 -3.70 181.40 1725 ---- ---- ---- ---- 175.30 -3.70 179.00 1730 ---- ---- ---- ---- 172.90 -3.60 176.50 1735 ---- ---- ---- ---- 170.50 -3.70 174.20 1740 ---- ---- ---- ---- 168.20 -3.60 171.80 1745 ---- ---- ---- ---- 165.90 -3.60 169.50 1750 ---- ---- ---- ---- 163.60 -3.70 167.30 1755 ---- ---- ---- ---- 161.40 -3.60 165.00 1760 ---- ---- ---- ---- 159.20 -3.60 162.80 1765 ---- ---- ---- ---- 157.10 -3.60 160.70 1770 ---- ---- ---- ---- 154.90 -3.60 158.50 1775 ---- ---- ---- ---- 152.90 -3.50 156.40 1780 ---- ---- ---- ---- 150.80 -3.50 154.30 1785 ---- ---- ---- ---- 148.80 -3.50 152.30 1790 ---- ---- ---- ---- 146.80 -3.50 150.30 1795 ---- ---- ---- ---- 144.80 -3.50 148.30 1800 ---- ---- ---- ---- 142.90 -3.50 146.40 1805 ---- ---- ---- ---- 141.00 -3.50 144.50 1810 ---- ---- ---- ---- 139.20 -3.50 142.70 1815 ---- ---- ---- ---- 137.40 -3.40 140.80 1820 ---- ---- ---- ---- 135.60 -3.40 139.00 1825 ---- ---- ---- ---- 133.80 -3.40 137.20 1830 ---- ---- ---- ---- 132.10 -3.40 135.50 1835 ---- ---- ---- ---- 130.40 -3.40 133.80 1840 ---- ---- ---- ---- 128.70 -3.40 132.10 1845 ---- ---- ---- ---- 127.10 -3.30 130.40 1850 ---- ---- ---- ---- 125.50 -3.30 128.80 1855 ---- ---- ---- ---- 123.90 -3.30 127.20 1860 ---- ---- ---- ---- 122.30 -3.30 125.60 1865 ---- ---- ---- ---- 120.80 -3.30 124.10 1870 ---- ---- ---- ---- 119.30 -3.30 122.60 1875 ---- ---- ---- ---- 117.80 -3.30 121.10 1880 ---- ---- ---- ---- 116.30 -3.30 119.60 1885 ---- ---- ---- ---- 114.90 -3.20 118.10 1890 ---- ---- ---- ---- 113.50 -3.20 116.70 1895 ---- ---- ---- ---- 112.10 -3.20 115.30 1900 ---- ---- ---- ---- 110.70 -3.20 113.90 1905 ---- ---- ---- ---- 109.40 -3.20 112.60 1910 ---- ---- ---- ---- 108.10 -3.10 111.20 1915 ---- ---- ---- ---- 106.80 -3.10 109.90 1920 ---- ---- ---- ---- 105.50 -3.10 108.60 1925 ---- ---- ---- ---- 104.30 -3.10 107.40 1930 ---- ---- ---- ---- 103.00 -3.10 106.10 1935 ---- ---- ---- ---- 101.80 -3.10 104.90 1940 ---- ---- ---- ---- 100.60 -3.10 103.70 1945 ---- ---- ---- ---- 99.50 -3.00 102.50 1950 ---- ---- ---- ---- 98.30 -3.00 101.30 1955 ---- ---- ---- ---- 97.20 -3.00 100.20 1960 ---- ---- ---- ---- 96.10 -2.90 99.00 1965 ---- ---- ---- ---- 95.00 -2.90 97.90 1970 ---- ---- ---- ---- 93.90 -2.90 96.80 1975 ---- ---- ---- ---- 92.80 -3.00 95.80 1980 ---- ---- ---- ---- 91.80 -2.90 94.70 1985 ---- ---- ---- ---- 90.80 -2.90 93.70 1990 ---- ---- ---- ---- 89.80 -2.80 92.60 1995 ---- ---- ---- ---- 88.80 -2.80 91.60 2000 ---- ---- ---- ---- 87.80 -2.80 90.60 2005 ---- ---- ---- ---- 86.80 -2.80 89.60 2010 ---- ---- ---- ---- 85.90 -2.80 88.70 2015 ---- ---- ---- ---- 84.90 -2.80 87.70 2020 ---- ---- ---- ---- 84.00 -2.80 86.80 2025 ---- ---- ---- ---- 83.10 -2.80 85.90 2030 ---- ---- ---- ---- 82.20 -2.70 84.90 2035 ---- ---- ---- ---- 81.30 -2.70 84.00 2040 ---- ---- ---- ---- 80.40 -2.80 83.20 2045 ---- ---- ---- ---- 79.60 -2.70 82.30 2050 ---- ---- ---- ---- 78.70 -2.70 81.40 2055 ---- ---- ---- ---- 77.90 -2.70 80.60 2060 ---- ---- ---- ---- 77.10 -2.60 79.70 2065 ---- ---- ---- ---- 76.30 -2.60 78.90 2070 ---- ---- ---- ---- 75.50 -2.60 78.10 2075 ---- ---- ---- ---- 74.70 -2.60 77.30 2080 ---- ---- ---- ---- 73.90 -2.60 76.50 2085 ---- ---- ---- ---- 73.10 -2.60 75.70 2090 ---- ---- ---- ---- 72.40 -2.60 75.00 2095 ---- ---- ---- ---- 71.60 -2.60 74.20 2100 ---- ---- ---- ---- 70.90 -2.50 73.40 2105 ---- ---- ---- ---- 70.20 -2.50 72.70 2110 ---- ---- ---- ---- 69.50 -2.50 72.00 2120 ---- ---- ---- ---- 68.10 -2.50 70.60 2125 ---- ---- ---- ---- 67.40 -2.50 69.90 2130 ---- ---- ---- ---- 66.70 -2.50 69.20 2140 ---- ---- ---- ---- 65.40 -2.40 67.80 2150 ---- ---- ---- ---- 64.10 -2.40 66.50 2160 ---- ---- ---- ---- 62.90 -2.40 65.30 2170 ---- ---- ---- ---- 61.70 -2.30 64.00 2175 ---- ---- ---- ---- 61.10 -2.30 63.40 2180 ---- ---- ---- ---- 60.50 -2.30 62.80 2190 ---- ---- ---- ---- 59.40 -2.20 61.60 2200 ---- ---- ---- ---- 58.30 -2.20 60.50 2225 ---- ---- ---- ---- 55.60 -2.20 57.80 2250 ---- ---- ---- ---- 53.10 -2.20 55.30 2275 ---- ---- ---- ---- 50.80 -2.10 52.90 2300 ---- ---- ---- ---- 48.70 -2.00 50.70 2325 ---- ---- ---- ---- 46.70 -1.90 48.60 2350 ---- ---- ---- ---- 44.80 -1.90 46.70 2375 ---- ---- ---- ---- 43.00 -1.90 44.90 2400 ---- ---- ---- ---- 41.40 -1.80 43.20 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 538.10 -3.70 541.80 1275 ---- ---- ---- ---- 513.90 -3.60 517.50 1300 ---- ---- ---- ---- 490.30 -3.70 494.00 1325 ---- ---- ---- ---- 467.30 -3.70 471.00 1350 ---- ---- ---- ---- 445.00 -3.70 448.70 1375 ---- ---- ---- ---- 423.20 -3.80 427.00 1400 ---- ---- ---- ---- 402.10 -3.80 405.90 1425 ---- ---- ---- ---- 381.60 -3.90 385.50 1450 ---- ---- ---- ---- 361.70 -3.90 365.60 1460 ---- ---- ---- ---- 354.00 -3.80 357.80 1470 ---- ---- ---- ---- 346.30 -3.90 350.20 1475 ---- ---- ---- ---- 342.50 -3.90 346.40 1480 ---- ---- ---- ---- 338.70 -3.90 342.60 1490 ---- ---- ---- ---- 331.20 -3.90 335.10 1500 ---- ---- ---- ---- 323.90 -3.90 327.80 1510 ---- ---- ---- ---- 316.60 -3.90 320.50 1520 ---- ---- ---- ---- 309.40 -3.90 313.30 1525 ---- ---- ---- ---- 305.90 -3.90 309.80 1530 ---- ---- ---- ---- 302.30 -4.00 306.30 1540 ---- ---- ---- ---- 295.40 -3.90 299.30 1545 ---- ---- ---- ---- 291.90 -3.90 295.80 1550 ---- ---- ---- ---- 288.50 -3.90 292.40 1555 ---- ---- ---- ---- 285.10 -3.90 289.00 1560 ---- ---- ---- ---- 281.80 -3.90 285.70 1565 ---- ---- ---- ---- 278.40 -3.90 282.30 1570 ---- ---- ---- ---- 275.10 -3.90 279.00 1575 ---- ---- ---- ---- 271.80 -3.90 275.70 1580 ---- ---- ---- ---- 268.50 -3.90 272.40 1585 ---- ---- ---- ---- 265.30 -3.90 269.20 1590 ---- ---- ---- ---- 262.10 -3.90 266.00 1595 ---- ---- ---- ---- 258.90 -3.90 262.80 1600 ---- ---- ---- ---- 255.70 -3.90 259.60 1605 ---- ---- ---- ---- 252.60 -3.90 256.50 1610 ---- ---- ---- ---- 249.50 -3.90 253.40 1615 ---- ---- ---- ---- 246.40 -3.90 250.30 1620 ---- ---- ---- ---- 243.30 -3.90 247.20 1625 ---- ---- ---- ---- 240.30 -3.90 244.20 1630 ---- ---- ---- ---- 237.30 -3.90 241.20 1635 ---- ---- ---- ---- 234.30 -3.90 238.20 1640 ---- ---- ---- ---- 231.40 -3.80 235.20 1645 ---- ---- ---- ---- 228.40 -3.90 232.30 1650 ---- ---- ---- ---- 225.50 -3.90 229.40 1655 ---- ---- ---- ---- 222.70 -3.80 226.50 1660 ---- ---- ---- ---- 219.80 -3.80 223.60 1665 ---- ---- ---- ---- 217.00 -3.80 220.80 1670 ---- ---- ---- ---- 214.20 -3.80 218.00 1675 ---- ---- ---- ---- 211.40 -3.80 215.20 1680 ---- ---- ---- ---- 208.70 -3.80 212.50 1685 ---- ---- ---- ---- 206.00 -3.80 209.80 1690 ---- ---- ---- ---- 203.30 -3.80 207.10 1695 ---- ---- ---- ---- 200.60 -3.80 204.40 1700 ---- ---- ---- ---- 198.00 -3.80 201.80 1705 ---- ---- ---- ---- 195.40 -3.80 199.20 1710 ---- ---- ---- ---- 192.90 -3.70 196.60 1715 ---- ---- ---- ---- 190.30 -3.80 194.10 1720 ---- ---- ---- ---- 187.80 -3.80 191.60 1725 ---- ---- ---- ---- 185.40 -3.70 189.10 1730 ---- ---- ---- ---- 182.90 -3.80 186.70 1735 ---- ---- ---- ---- 180.50 -3.70 184.20 1740 ---- ---- ---- ---- 178.10 -3.80 181.90 1745 ---- ---- ---- ---- 175.80 -3.70 179.50 1750 ---- ---- ---- ---- 173.50 -3.70 177.20 1755 ---- ---- ---- ---- 171.20 -3.70 174.90 1760 ---- ---- ---- ---- 169.00 -3.60 172.60 1765 ---- ---- ---- ---- 166.80 -3.60 170.40 1770 ---- ---- ---- ---- 164.60 -3.60 168.20 1775 ---- ---- ---- ---- 162.40 -3.70 166.10 1780 ---- ---- ---- ---- 160.30 -3.60 163.90 1785 ---- ---- ---- ---- 158.30 -3.50 161.80 1790 ---- ---- ---- ---- 156.20 -3.60 159.80 1795 ---- ---- ---- ---- 154.20 -3.60 157.80 1800 ---- ---- ---- ---- 152.20 -3.60 155.80 1805 ---- ---- ---- ---- 150.30 -3.50 153.80 1810 ---- ---- ---- ---- 148.40 -3.50 151.90 1815 ---- ---- ---- ---- 146.50 -3.50 150.00 1820 ---- ---- ---- ---- 144.70 -3.50 148.20 1825 ---- ---- ---- ---- 142.80 -3.50 146.30 1830 ---- ---- ---- ---- 141.10 -3.40 144.50 1835 ---- ---- ---- ---- 139.30 -3.50 142.80 1840 ---- ---- ---- ---- 137.60 -3.40 141.00 1845 ---- ---- ---- ---- 135.90 -3.40 139.30 1850 ---- ---- ---- ---- 134.20 -3.50 137.70 1855 ---- ---- ---- ---- 132.60 -3.40 136.00 1860 ---- ---- ---- ---- 131.00 -3.40 134.40 1865 ---- ---- ---- ---- 129.40 -3.40 132.80 1870 ---- ---- ---- ---- 127.90 -3.30 131.20 1875 ---- ---- ---- ---- 126.30 -3.40 129.70 1880 ---- ---- ---- ---- 124.80 -3.30 128.10 1885 ---- ---- ---- ---- 123.30 -3.30 126.60 1890 ---- ---- ---- ---- 121.90 -3.30 125.20 1895 ---- ---- ---- ---- 120.40 -3.30 123.70 1900 ---- ---- ---- ---- 119.00 -3.30 122.30 1905 ---- ---- ---- ---- 117.60 -3.30 120.90 1910 ---- ---- ---- ---- 116.30 -3.20 119.50 1915 ---- ---- ---- ---- 114.90 -3.30 118.20 1920 ---- ---- ---- ---- 113.60 -3.20 116.80 1925 ---- ---- ---- ---- 112.30 -3.20 115.50 1930 ---- ---- ---- ---- 111.00 -3.20 114.20 1935 ---- ---- ---- ---- 109.80 -3.10 112.90 1940 ---- ---- ---- ---- 108.60 -3.10 111.70 1945 ---- ---- ---- ---- 107.30 -3.20 110.50 1950 ---- ---- ---- ---- 106.20 -3.10 109.30 1955 ---- ---- ---- ---- 105.00 -3.10 108.10 1960 ---- ---- ---- ---- 103.80 -3.10 106.90 1965 ---- ---- ---- ---- 102.70 -3.10 105.80 1970 ---- ---- ---- ---- 101.60 -3.00 104.60 1975 ---- ---- ---- ---- 100.50 -3.00 103.50 1980 ---- ---- ---- ---- 99.40 -3.00 102.40 1985 ---- ---- ---- ---- 98.30 -3.00 101.30 1990 ---- ---- ---- ---- 97.30 -3.00 100.30 1995 ---- ---- ---- ---- 96.20 -3.00 99.20 2000 ---- ---- ---- ---- 95.20 -3.00 98.20 2005 ---- ---- ---- ---- 94.20 -3.00 97.20 2010 ---- ---- ---- ---- 93.20 -3.00 96.20 2015 ---- ---- ---- ---- 92.30 -2.90 95.20 2020 ---- ---- ---- ---- 91.30 -2.90 94.20 2025 ---- ---- ---- ---- 90.40 -2.80 93.20 2030 ---- ---- ---- ---- 89.40 -2.90 92.30 2035 ---- ---- ---- ---- 88.50 -2.90 91.40 2040 ---- ---- ---- ---- 87.60 -2.80 90.40 2045 ---- ---- ---- ---- 86.70 -2.80 89.50 2050 ---- ---- ---- ---- 85.80 -2.80 88.60 2055 ---- ---- ---- ---- 85.00 -2.80 87.80 2060 ---- ---- ---- ---- 84.10 -2.80 86.90 2065 ---- ---- ---- ---- 83.30 -2.70 86.00 2070 ---- ---- ---- ---- 82.40 -2.80 85.20 2075 ---- ---- ---- ---- 81.60 -2.70 84.30 2080 ---- ---- ---- ---- 80.80 -2.70 83.50 2090 ---- ---- ---- ---- 79.20 -2.70 81.90 2100 ---- ---- ---- ---- 77.70 -2.60 80.30 2110 ---- ---- ---- ---- 76.20 -2.60 78.80 2120 ---- ---- ---- ---- 74.70 -2.60 77.30 2125 ---- ---- ---- ---- 74.00 -2.60 76.60 2130 ---- ---- ---- ---- 73.30 -2.60 75.90 2140 ---- ---- ---- ---- 71.90 -2.60 74.50 2150 ---- ---- ---- ---- 70.60 -2.50 73.10 2160 ---- ---- ---- ---- 69.30 -2.50 71.80 2170 ---- ---- ---- ---- 68.00 -2.50 70.50 2175 ---- ---- ---- ---- 67.40 -2.40 69.80 2200 ---- ---- ---- ---- 64.40 -2.40 66.80 2225 ---- ---- ---- ---- 61.60 -2.30 63.90 2250 ---- ---- ---- ---- 59.00 -2.30 61.30 2275 ---- ---- ---- ---- 56.60 -2.20 58.80 2300 ---- ---- ---- ---- 54.30 -2.10 56.40 2325 ---- ---- ---- ---- 52.20 -2.00 54.20 2350 ---- ---- ---- ---- 50.20 -2.00 52.20 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 788.00 -3.60 791.60 1025 ---- ---- ---- ---- 763.00 -3.60 766.60 1050 ---- ---- ---- ---- 738.00 -3.60 741.60 1075 ---- ---- ---- ---- 713.00 -3.60 716.60 1090 ---- ---- ---- ---- 698.00 -3.60 701.60 1100 ---- ---- ---- ---- 688.00 -3.60 691.60 1110 ---- ---- ---- ---- 678.00 -3.60 681.60 1120 ---- ---- ---- ---- 668.10 -3.60 671.70 1125 ---- ---- ---- ---- 663.10 -3.60 666.70 1130 ---- ---- ---- ---- 658.20 -3.60 661.80 1140 ---- ---- ---- ---- 648.40 -3.60 652.00 1150 ---- ---- ---- ---- 638.60 -3.60 642.20 1160 ---- ---- ---- ---- 628.90 -3.60 632.50 1170 ---- ---- ---- ---- 619.20 -3.60 622.80 1175 ---- ---- ---- ---- 614.40 -3.60 618.00 1180 ---- ---- ---- ---- 609.60 -3.60 613.20 1190 ---- ---- ---- ---- 600.00 -3.60 603.60 1195 ---- ---- ---- ---- 595.20 -3.70 598.90 1200 ---- ---- ---- ---- 590.40 -3.70 594.10 1205 ---- ---- ---- ---- 585.70 -3.70 589.40 1210 ---- ---- ---- ---- 581.00 -3.60 584.60 1215 ---- ---- ---- ---- 576.20 -3.70 579.90 1220 ---- ---- ---- ---- 571.50 -3.70 575.20 1225 ---- ---- ---- ---- 566.80 -3.70 570.50 1230 ---- ---- ---- ---- 562.20 -3.70 565.90 1235 ---- ---- ---- ---- 557.50 -3.70 561.20 1240 ---- ---- ---- ---- 552.80 -3.70 556.50 1245 ---- ---- ---- ---- 548.20 -3.70 551.90 1250 ---- ---- ---- ---- 543.50 -3.80 547.30 1255 ---- ---- ---- ---- 538.90 -3.70 542.60 1260 ---- ---- ---- ---- 534.30 -3.70 538.00 1265 ---- ---- ---- ---- 529.70 -3.70 533.40 1270 ---- ---- ---- ---- 525.10 -3.80 528.90 1275 ---- ---- ---- ---- 520.60 -3.70 524.30 1280 ---- ---- ---- ---- 516.00 -3.70 519.70 1285 ---- ---- ---- ---- 511.40 -3.80 515.20 1290 ---- ---- ---- ---- 506.90 -3.80 510.70 1295 ---- ---- ---- ---- 502.40 -3.70 506.10 1300 ---- ---- ---- ---- 497.90 -3.70 501.60 1305 ---- ---- ---- ---- 493.40 -3.70 497.10 1310 ---- ---- ---- ---- 488.90 -3.70 492.60 1315 ---- ---- ---- ---- 484.40 -3.80 488.20 1320 ---- ---- ---- ---- 479.90 -3.80 483.70 1325 ---- ---- ---- ---- 475.50 -3.80 479.30 1330 ---- ---- ---- ---- 471.10 -3.70 474.80 1335 ---- ---- ---- ---- 466.60 -3.80 470.40 1340 ---- ---- ---- ---- 462.20 -3.80 466.00 1345 ---- ---- ---- ---- 457.80 -3.80 461.60 1350 ---- ---- ---- ---- 453.40 -3.80 457.20 1355 ---- ---- ---- ---- 449.10 -3.80 452.90 1360 ---- ---- ---- ---- 444.70 -3.80 448.50 1365 ---- ---- ---- ---- 440.40 -3.80 444.20 1370 ---- ---- ---- ---- 436.00 -3.80 439.80 1375 ---- ---- ---- ---- 431.70 -3.80 435.50 1380 ---- ---- ---- ---- 427.40 -3.80 431.20 1385 ---- ---- ---- ---- 423.10 -3.90 427.00 1390 ---- ---- ---- ---- 418.90 -3.80 422.70 1395 ---- ---- ---- ---- 414.60 -3.90 418.50 1400 ---- ---- ---- ---- 410.40 -3.80 414.20 1405 ---- ---- ---- ---- 406.20 -3.80 410.00 1410 ---- ---- ---- ---- 402.00 -3.80 405.80 1415 ---- ---- ---- ---- 397.80 -3.80 401.60 1420 ---- ---- ---- ---- 393.60 -3.90 397.50 1425 ---- ---- ---- ---- 389.50 -3.90 393.40 1430 ---- ---- ---- ---- 385.40 -3.80 389.20 1435 ---- ---- ---- ---- 381.30 -3.80 385.10 1440 ---- ---- ---- ---- 377.20 -3.90 381.10 1445 ---- ---- ---- ---- 373.10 -3.90 377.00 1450 ---- ---- ---- ---- 369.10 -3.90 373.00 1455 ---- ---- ---- ---- 365.10 -3.90 369.00 1460 ---- ---- ---- ---- 361.10 -3.90 365.00 1465 ---- ---- ---- ---- 357.10 -3.90 361.00 1470 ---- ---- ---- ---- 353.20 -3.90 357.10 1475 ---- ---- ---- ---- 349.30 -3.80 353.10 1480 ---- ---- ---- ---- 345.40 -3.90 349.30 1485 ---- ---- ---- ---- 341.50 -3.90 345.40 1490 ---- ---- ---- ---- 337.60 -3.90 341.50 1495 ---- ---- ---- ---- 333.80 -3.90 337.70 1500 ---- ---- ---- ---- 330.00 -3.90 333.90 1505 ---- ---- ---- ---- 326.20 -3.90 330.10 1510 ---- ---- ---- ---- 322.50 -3.90 326.40 1515 ---- ---- ---- ---- 318.70 -4.00 322.70 1520 ---- ---- ---- ---- 315.00 -4.00 319.00 1525 ---- ---- ---- ---- 311.40 -3.90 315.30 1530 ---- ---- ---- ---- 307.70 -3.90 311.60 1535 ---- ---- ---- ---- 304.10 -3.90 308.00 1540 ---- ---- ---- ---- 300.50 -3.90 304.40 1545 ---- ---- ---- ---- 297.00 -3.90 300.90 1550 ---- ---- ---- ---- 293.40 -3.90 297.30 1555 ---- ---- ---- ---- 289.90 -3.90 293.80 1560 ---- ---- ---- ---- 286.40 -4.00 290.40 1565 ---- ---- ---- ---- 283.00 -3.90 286.90 1570 ---- ---- ---- ---- 279.60 -3.90 283.50 1575 ---- ---- ---- ---- 276.20 -3.90 280.10 1580 ---- ---- ---- ---- 272.80 -3.90 276.70 1585 ---- ---- ---- ---- 269.50 -3.90 273.40 1590 ---- ---- ---- ---- 266.20 -3.90 270.10 1595 ---- ---- ---- ---- 262.90 -3.90 266.80 1600 ---- ---- ---- ---- 259.70 -3.90 263.60 1605 ---- ---- ---- ---- 256.50 -3.90 260.40 1610 ---- ---- ---- ---- 253.30 -3.90 257.20 1615 ---- ---- ---- ---- 250.10 -3.90 254.00 1620 ---- ---- ---- ---- 247.00 -3.90 250.90 1625 ---- ---- ---- ---- 243.90 -3.90 247.80 1630 ---- ---- ---- ---- 240.90 -3.90 244.80 1635 ---- ---- ---- ---- 237.90 -3.90 241.80 1640 ---- ---- ---- ---- 234.90 -3.90 238.80 1645 ---- ---- ---- ---- 231.90 -3.90 235.80 1650 ---- ---- ---- ---- 229.00 -3.90 232.90 1655 ---- ---- ---- ---- 226.10 -3.90 230.00 1660 ---- ---- ---- ---- 223.30 -3.80 227.10 1665 ---- ---- ---- ---- 220.40 -3.90 224.30 1670 ---- ---- ---- ---- 217.70 -3.80 221.50 1675 ---- ---- ---- ---- 214.90 -3.80 218.70 1680 ---- ---- ---- ---- 212.20 -3.80 216.00 1685 ---- ---- ---- ---- 209.50 -3.80 213.30 1690 ---- ---- ---- ---- 206.80 -3.80 210.60 1695 ---- ---- ---- ---- 204.20 -3.80 208.00 1700 ---- ---- ---- ---- 201.60 -3.80 205.40 1705 ---- ---- ---- ---- 199.00 -3.80 202.80 1710 ---- ---- ---- ---- 196.50 -3.80 200.30 1715 ---- ---- ---- ---- 194.00 -3.80 197.80 1720 ---- ---- ---- ---- 191.60 -3.70 195.30 1725 ---- ---- ---- ---- 189.10 -3.80 192.90 1730 ---- ---- ---- ---- 186.70 -3.80 190.50 1735 ---- ---- ---- ---- 184.40 -3.70 188.10 1740 ---- ---- ---- ---- 182.00 -3.80 185.80 1745 ---- ---- ---- ---- 179.70 -3.80 183.50 1750 ---- ---- ---- ---- 177.50 -3.70 181.20 1755 ---- ---- ---- ---- 175.30 -3.70 179.00 1760 ---- ---- ---- ---- 173.10 -3.60 176.70 1765 ---- ---- ---- ---- 170.90 -3.70 174.60 1770 ---- ---- ---- ---- 168.70 -3.70 172.40 1775 ---- ---- ---- ---- 166.60 -3.70 170.30 1780 ---- ---- ---- ---- 164.60 -3.60 168.20 1785 ---- ---- ---- ---- 162.50 -3.70 166.20 1790 ---- ---- ---- ---- 160.50 -3.60 164.10 1795 ---- ---- ---- ---- 158.50 -3.60 162.10 1800 ---- ---- ---- ---- 156.60 -3.60 160.20 1805 ---- ---- ---- ---- 154.70 -3.50 158.20 1810 ---- ---- ---- ---- 152.80 -3.50 156.30 1815 ---- ---- ---- ---- 150.90 -3.60 154.50 1820 ---- ---- ---- ---- 149.10 -3.50 152.60 1825 ---- ---- ---- ---- 147.30 -3.50 150.80 1830 ---- ---- ---- ---- 145.50 -3.50 149.00 1835 ---- ---- ---- ---- 143.80 -3.50 147.30 1840 ---- ---- ---- ---- 142.10 -3.40 145.50 1845 ---- ---- ---- ---- 140.40 -3.40 143.80 1850 ---- ---- ---- ---- 138.70 -3.50 142.20 400 1855 ---- ---- ---- ---- 137.10 -3.40 140.50 1860 ---- ---- ---- ---- 135.50 -3.40 138.90 1865 ---- ---- ---- ---- 133.90 -3.40 137.30 1870 ---- ---- ---- ---- 132.30 -3.40 135.70 1875 ---- ---- ---- ---- 130.80 -3.40 134.20 1880 ---- ---- ---- ---- 129.30 -3.40 132.70 1885 ---- ---- ---- ---- 127.80 -3.40 131.20 1890 ---- ---- ---- ---- 126.40 -3.30 129.70 1895 ---- ---- ---- ---- 125.00 -3.30 128.30 1900 ---- ---- ---- ---- 123.50 -3.40 126.90 1905 ---- ---- ---- ---- 122.20 -3.30 125.50 1910 ---- ---- ---- ---- 120.80 -3.30 124.10 1915 ---- ---- ---- ---- 119.50 -3.20 122.70 1920 ---- ---- ---- ---- 118.20 -3.20 121.40 1925 ---- ---- ---- ---- 116.90 -3.20 120.10 1930 ---- ---- ---- ---- 115.60 -3.20 118.80 1935 ---- ---- ---- ---- 114.30 -3.30 117.60 1940 ---- ---- ---- ---- 113.10 -3.20 116.30 1945 ---- ---- ---- ---- 111.90 -3.20 115.10 1950 ---- ---- ---- ---- 110.70 -3.20 113.90 1955 ---- ---- ---- ---- 109.50 -3.20 112.70 1960 ---- ---- ---- ---- 108.40 -3.10 111.50 1965 ---- ---- ---- ---- 107.30 -3.10 110.40 1970 ---- ---- ---- ---- 106.10 -3.10 109.20 1975 ---- ---- ---- ---- 105.00 -3.10 108.10 1980 ---- ---- ---- ---- 104.00 -3.00 107.00 1985 ---- ---- ---- ---- 102.90 -3.00 105.90 1990 ---- ---- ---- ---- 101.80 -3.10 104.90 1995 ---- ---- ---- ---- 100.80 -3.00 103.80 2000 ---- ---- ---- ---- 99.80 -3.00 102.80 2005 ---- ---- ---- ---- 98.80 -3.00 101.80 2010 ---- ---- ---- ---- 97.80 -3.00 100.80 2015 ---- ---- ---- ---- 96.80 -3.00 99.80 2020 ---- ---- ---- ---- 95.90 -2.90 98.80 2025 ---- ---- ---- ---- 94.90 -3.00 97.90 2030 ---- ---- ---- ---- 94.00 -2.90 96.90 2035 ---- ---- ---- ---- 93.10 -2.90 96.00 2040 ---- ---- ---- ---- 92.20 -2.80 95.00 2045 ---- ---- ---- ---- 91.30 -2.80 94.10 2050 ---- ---- ---- ---- 90.40 -2.80 93.20 2055 ---- ---- ---- ---- 89.50 -2.90 92.40 2060 ---- ---- ---- ---- 88.60 -2.90 91.50 2065 ---- ---- ---- ---- 87.80 -2.80 90.60 2070 ---- ---- ---- ---- 87.00 -2.80 89.80 2075 ---- ---- ---- ---- 86.10 -2.80 88.90 2080 ---- ---- ---- ---- 85.30 -2.80 88.10 2085 ---- ---- ---- ---- 84.50 -2.80 87.30 2090 ---- ---- ---- ---- 83.70 -2.80 86.50 2095 ---- ---- ---- ---- 82.90 -2.80 85.70 2100 ---- ---- ---- ---- 82.20 -2.70 84.90 2105 ---- ---- ---- ---- 81.40 -2.70 84.10 2110 ---- ---- ---- ---- 80.70 -2.70 83.40 2115 ---- ---- ---- ---- 79.90 -2.70 82.60 2120 ---- ---- ---- ---- 79.20 -2.70 81.90 2125 ---- ---- ---- ---- 78.50 -2.60 81.10 2130 ---- ---- ---- ---- 77.80 -2.60 80.40 2135 ---- ---- ---- ---- 77.10 -2.60 79.70 2140 ---- ---- ---- ---- 76.40 -2.60 79.00 2145 ---- ---- ---- ---- 75.70 -2.60 78.30 2150 ---- ---- ---- ---- 75.00 -2.60 77.60 2155 ---- ---- ---- ---- 74.30 -2.60 76.90 2160 ---- ---- ---- ---- 73.70 -2.50 76.20 2165 ---- ---- ---- ---- 73.00 -2.60 75.60 2170 ---- ---- ---- ---- 72.40 -2.50 74.90 2175 ---- ---- ---- ---- 71.80 -2.50 74.30 2180 ---- ---- ---- ---- 71.20 -2.50 73.70 2185 ---- ---- ---- ---- 70.50 -2.50 73.00 2190 ---- ---- ---- ---- 69.90 -2.50 72.40 2195 ---- ---- ---- ---- 69.30 -2.50 71.80 2200 ---- ---- ---- ---- 68.70 -2.50 71.20 2205 ---- ---- ---- ---- 68.20 -2.40 70.60 2210 ---- ---- ---- ---- 67.60 -2.40 70.00 2215 ---- ---- ---- ---- 67.00 -2.40 69.40 2220 ---- ---- ---- ---- 66.50 -2.40 68.90 2225 ---- ---- ---- ---- 65.90 -2.40 68.30 2230 ---- ---- ---- ---- 65.40 -2.40 67.80 2235 ---- ---- ---- ---- 64.80 -2.40 67.20 2240 ---- ---- ---- ---- 64.30 -2.40 66.70 2245 ---- ---- ---- ---- 63.80 -2.30 66.10 2250 ---- ---- ---- ---- 63.30 -2.30 65.60 2255 ---- ---- ---- ---- 62.80 -2.30 65.10 2260 ---- ---- ---- ---- 62.30 -2.30 64.60 2265 ---- ---- ---- ---- 61.80 -2.30 64.10 2270 ---- ---- ---- ---- 61.30 -2.30 63.60 2275 ---- ---- ---- ---- 60.80 -2.30 63.10 2280 ---- ---- ---- ---- 60.30 -2.30 62.60 2285 ---- ---- ---- ---- 59.80 -2.30 62.10 2290 ---- ---- ---- ---- 59.40 -2.20 61.60 2295 ---- ---- ---- ---- 58.90 -2.20 61.10 2300 ---- ---- ---- ---- 58.50 -2.20 60.70 2305 ---- ---- ---- ---- 58.00 -2.20 60.20 2310 ---- ---- ---- ---- 57.60 -2.20 59.80 2315 ---- ---- ---- ---- 57.10 -2.20 59.30 2320 ---- ---- ---- ---- 56.70 -2.20 58.90 2325 ---- ---- ---- ---- 56.30 -2.10 58.40 2330 ---- ---- ---- ---- 55.90 -2.10 58.00 2335 ---- ---- ---- ---- 55.40 -2.20 57.60 2340 ---- ---- ---- ---- 55.00 -2.20 57.20 2345 ---- ---- ---- ---- 54.60 -2.20 56.80 2350 ---- ---- ---- ---- 54.20 -2.10 56.30 2355 ---- ---- ---- ---- 53.80 -2.10 55.90 2360 ---- ---- ---- ---- 53.50 -2.00 55.50 2370 ---- ---- ---- ---- 52.70 -2.10 54.80 2375 ---- ---- ---- ---- 52.30 -2.10 54.40 2380 ---- ---- ---- ---- 51.90 -2.10 54.00 2390 ---- ---- ---- ---- 51.20 -2.00 53.20 2400 ---- ---- ---- ---- 50.50 -2.00 52.50 2410 ---- ---- ---- ---- 49.80 -2.00 51.80 2420 ---- ---- ---- ---- 49.10 -2.00 51.10 2425 ---- ---- ---- ---- 48.80 -2.00 50.80 2430 ---- ---- ---- ---- 48.50 -1.90 50.40 2440 ---- ---- ---- ---- 47.90 -1.90 49.80 2450 ---- ---- ---- ---- 47.20 -1.90 49.10 2460 ---- ---- ---- ---- 46.60 -1.90 48.50 2475 ---- ---- ---- ---- 45.70 -1.90 47.60 2500 ---- ---- ---- ---- 44.30 -1.90 46.20 2525 ---- ---- ---- ---- 43.00 -1.80 44.80 2550 ---- ---- ---- ---- 41.70 -1.80 43.50 2575 ---- ---- ---- ---- 40.60 -1.70 42.30 2600 ---- ---- ---- ---- 39.50 -1.60 41.10 2625 ---- ---- ---- ---- 38.40 -1.70 40.10 2650 ---- ---- ---- ---- 37.40 -1.60 39.00 900 ---- ---- ---- ---- 888.00 -3.60 891.60 925 ---- ---- ---- ---- 863.00 -3.60 866.60 950 ---- ---- ---- ---- 838.00 -3.60 841.60 975 ---- ---- ---- ---- 813.00 -3.60 816.60 OG JLY24 Gold Option CALL 1300 ---- ---- ---- ---- 499.50 ---- ---- 1325 ---- ---- ---- ---- 476.90 ---- ---- 1350 ---- ---- ---- ---- 454.80 ---- ---- 1375 ---- ---- ---- ---- 433.30 ---- ---- 1400 ---- ---- ---- ---- 412.50 ---- ---- 1425 ---- ---- ---- ---- 392.30 ---- ---- 1450 ---- ---- ---- ---- 372.70 ---- ---- 1475 ---- ---- ---- ---- 353.70 ---- ---- 1500 ---- ---- ---- ---- 335.30 ---- ---- 1510 ---- ---- ---- ---- 328.10 ---- ---- 1520 ---- ---- ---- ---- 321.00 ---- ---- 1530 ---- ---- ---- ---- 314.00 ---- ---- 1540 ---- ---- ---- ---- 307.10 ---- ---- 1550 ---- ---- ---- ---- 300.30 ---- ---- 1560 ---- ---- ---- ---- 293.60 ---- ---- 1570 ---- ---- ---- ---- 287.10 ---- ---- 1580 ---- ---- ---- ---- 280.60 ---- ---- 1590 ---- ---- ---- ---- 274.20 ---- ---- 1600 ---- ---- ---- ---- 267.90 ---- ---- 1605 ---- ---- ---- ---- 264.80 ---- ---- 1610 ---- ---- ---- ---- 261.70 ---- ---- 1615 ---- ---- ---- ---- 258.60 ---- ---- 1620 ---- ---- ---- ---- 255.60 ---- ---- 1625 ---- ---- ---- ---- 252.60 ---- ---- 1630 ---- ---- ---- ---- 249.60 ---- ---- 1635 ---- ---- ---- ---- 246.60 ---- ---- 1640 ---- ---- ---- ---- 243.70 ---- ---- 1645 ---- ---- ---- ---- 240.80 ---- ---- 1650 ---- ---- ---- ---- 237.90 ---- ---- 1655 ---- ---- ---- ---- 235.00 ---- ---- 1660 ---- ---- ---- ---- 232.20 ---- ---- 1665 ---- ---- ---- ---- 229.40 ---- ---- 1670 ---- ---- ---- ---- 226.60 ---- ---- 1675 ---- ---- ---- ---- 223.80 ---- ---- 1680 ---- ---- ---- ---- 221.10 ---- ---- 1685 ---- ---- ---- ---- 218.40 ---- ---- 1690 ---- ---- ---- ---- 215.70 ---- ---- 1695 ---- ---- ---- ---- 213.10 ---- ---- 1700 ---- ---- ---- ---- 210.40 ---- ---- 1705 ---- ---- ---- ---- 207.80 ---- ---- 1710 ---- ---- ---- ---- 205.30 ---- ---- 1715 ---- ---- ---- ---- 202.70 ---- ---- 1720 ---- ---- ---- ---- 200.20 ---- ---- 1725 ---- ---- ---- ---- 197.80 ---- ---- 1730 ---- ---- ---- ---- 195.30 ---- ---- 1735 ---- ---- ---- ---- 192.90 ---- ---- 1740 ---- ---- ---- ---- 190.50 ---- ---- 1745 ---- ---- ---- ---- 188.20 ---- ---- 1750 ---- ---- ---- ---- 185.80 ---- ---- 1755 ---- ---- ---- ---- 183.50 ---- ---- 1760 ---- ---- ---- ---- 181.30 ---- ---- 1765 ---- ---- ---- ---- 179.00 ---- ---- 1770 ---- ---- ---- ---- 176.80 ---- ---- 1775 ---- ---- ---- ---- 174.70 ---- ---- 1780 ---- ---- ---- ---- 172.50 ---- ---- 1785 ---- ---- ---- ---- 170.40 ---- ---- 1790 ---- ---- ---- ---- 168.40 ---- ---- 1795 ---- ---- ---- ---- 166.30 ---- ---- 1800 ---- ---- ---- ---- 164.40 ---- ---- 1805 ---- ---- ---- ---- 162.40 ---- ---- 1810 ---- ---- ---- ---- 160.50 ---- ---- 1815 ---- ---- ---- ---- 158.60 ---- ---- 1820 ---- ---- ---- ---- 156.70 ---- ---- 1825 ---- ---- ---- ---- 154.80 ---- ---- 1830 ---- ---- ---- ---- 153.00 ---- ---- 1835 ---- ---- ---- ---- 151.30 ---- ---- 1840 ---- ---- ---- ---- 149.50 ---- ---- 1845 ---- ---- ---- ---- 147.80 ---- ---- 1850 ---- ---- ---- ---- 146.10 ---- ---- 1855 ---- ---- ---- ---- 144.40 ---- ---- 1860 ---- ---- ---- ---- 142.80 ---- ---- 1865 ---- ---- ---- ---- 141.20 ---- ---- 1870 ---- ---- ---- ---- 139.60 ---- ---- 1875 ---- ---- ---- ---- 138.10 ---- ---- 1880 ---- ---- ---- ---- 136.60 ---- ---- 1885 ---- ---- ---- ---- 135.00 ---- ---- 1890 ---- ---- ---- ---- 133.60 ---- ---- 1895 ---- ---- ---- ---- 132.10 ---- ---- 1900 ---- ---- ---- ---- 130.70 ---- ---- 1905 ---- ---- ---- ---- 129.30 ---- ---- 1910 ---- ---- ---- ---- 127.90 ---- ---- 1915 ---- ---- ---- ---- 126.50 ---- ---- 1920 ---- ---- ---- ---- 125.20 ---- ---- 1925 ---- ---- ---- ---- 123.80 ---- ---- 1930 ---- ---- ---- ---- 122.50 ---- ---- 1935 ---- ---- ---- ---- 121.20 ---- ---- 1940 ---- ---- ---- ---- 119.90 ---- ---- 1945 ---- ---- ---- ---- 118.70 ---- ---- 1950 ---- ---- ---- ---- 117.40 ---- ---- 1955 ---- ---- ---- ---- 116.20 ---- ---- 1960 ---- ---- ---- ---- 115.00 ---- ---- 1965 ---- ---- ---- ---- 113.80 ---- ---- 1970 ---- ---- ---- ---- 112.60 ---- ---- 1975 ---- ---- ---- ---- 111.40 ---- ---- 1980 ---- ---- ---- ---- 110.30 ---- ---- 1985 ---- ---- ---- ---- 109.10 ---- ---- 1990 ---- ---- ---- ---- 108.00 ---- ---- 1995 ---- ---- ---- ---- 106.90 ---- ---- 2000 ---- ---- ---- ---- 105.80 ---- ---- 2010 ---- ---- ---- ---- 103.60 ---- ---- 2020 ---- ---- ---- ---- 101.50 ---- ---- 2030 ---- ---- ---- ---- 99.50 ---- ---- 2040 ---- ---- ---- ---- 97.50 ---- ---- 2050 ---- ---- ---- ---- 95.60 ---- ---- 2060 ---- ---- ---- ---- 93.70 ---- ---- 2070 ---- ---- ---- ---- 91.80 ---- ---- 2080 ---- ---- ---- ---- 90.10 ---- ---- 2090 ---- ---- ---- ---- 88.30 ---- ---- 2100 ---- ---- ---- ---- 86.60 ---- ---- 2125 ---- ---- ---- ---- 82.60 ---- ---- 2150 ---- ---- ---- ---- 78.70 ---- ---- 2175 ---- ---- ---- ---- 75.20 ---- ---- 2200 ---- ---- ---- ---- 71.80 ---- ---- 2225 ---- ---- ---- ---- 68.70 ---- ---- 2250 ---- ---- ---- ---- 65.70 ---- ---- 2275 ---- ---- ---- ---- 63.00 ---- ---- 2300 ---- ---- ---- ---- 60.40 ---- ---- OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 822.50 -3.60 826.10 1025 ---- ---- ---- ---- 797.50 -3.60 801.10 1050 ---- ---- ---- ---- 772.50 -3.60 776.10 1075 ---- ---- ---- ---- 747.60 -3.60 751.20 1100 ---- ---- ---- ---- 723.10 -3.60 726.70 1125 ---- ---- ---- ---- 698.90 -3.60 702.50 1130 ---- ---- ---- ---- 694.10 -3.60 697.70 1140 ---- ---- ---- ---- 684.50 -3.60 688.10 1150 ---- ---- ---- ---- 675.00 -3.60 678.60 1160 ---- ---- ---- ---- 665.50 -3.70 669.20 1170 ---- ---- ---- ---- 656.10 -3.60 659.70 1175 ---- ---- ---- ---- 651.40 -3.60 655.00 1180 ---- ---- ---- ---- 646.70 -3.70 650.40 1190 ---- ---- ---- ---- 637.30 -3.70 641.00 1200 ---- ---- ---- ---- 628.10 -3.70 631.80 1210 ---- ---- ---- ---- 618.80 -3.70 622.50 1220 ---- ---- ---- ---- 609.60 -3.80 613.40 1225 ---- ---- ---- ---- 605.00 -3.80 608.80 1230 ---- ---- ---- ---- 600.50 -3.70 604.20 1235 ---- ---- ---- ---- 595.90 -3.80 599.70 1240 ---- ---- ---- ---- 591.40 -3.70 595.10 1245 ---- ---- ---- ---- 586.80 -3.80 590.60 1250 ---- ---- ---- ---- 582.30 -3.80 586.10 1255 ---- ---- ---- ---- 577.80 -3.80 581.60 1260 ---- ---- ---- ---- 573.30 -3.80 577.10 1265 ---- ---- ---- ---- 568.80 -3.80 572.60 1270 ---- ---- ---- ---- 564.40 -3.70 568.10 1275 ---- ---- ---- ---- 559.90 -3.80 563.70 1280 ---- ---- ---- ---- 555.40 -3.80 559.20 1285 ---- ---- ---- ---- 551.00 -3.80 554.80 1290 ---- ---- ---- ---- 546.60 -3.80 550.40 1295 ---- ---- ---- ---- 542.10 -3.90 546.00 1300 ---- ---- ---- ---- 537.70 -3.80 541.50 1305 ---- ---- ---- ---- 533.30 -3.90 537.20 1310 ---- ---- ---- ---- 529.00 -3.80 532.80 1315 ---- ---- ---- ---- 524.60 -3.80 528.40 1320 ---- ---- ---- ---- 520.20 -3.90 524.10 1325 ---- ---- ---- ---- 515.90 -3.80 519.70 1330 ---- ---- ---- ---- 511.50 -3.90 515.40 1335 ---- ---- ---- ---- 507.20 -3.90 511.10 1340 ---- ---- ---- ---- 502.90 -3.80 506.70 1345 ---- ---- ---- ---- 498.60 -3.80 502.40 1350 ---- ---- ---- ---- 494.30 -3.90 498.20 1355 ---- ---- ---- ---- 490.00 -3.90 493.90 1360 ---- ---- ---- ---- 485.70 -3.90 489.60 1365 ---- ---- ---- ---- 481.50 -3.90 485.40 1370 ---- ---- ---- ---- 477.20 -3.90 481.10 1375 ---- ---- ---- ---- 473.00 -3.90 476.90 1380 ---- ---- ---- ---- 468.80 -3.90 472.70 1385 ---- ---- ---- ---- 464.60 -3.90 468.50 1390 ---- ---- ---- ---- 460.40 -3.90 464.30 1395 ---- ---- ---- ---- 456.20 -3.90 460.10 1400 ---- ---- ---- ---- 452.00 -3.90 455.90 1405 ---- ---- ---- ---- 447.90 -3.90 451.80 1410 ---- ---- ---- ---- 443.70 -4.00 447.70 1415 ---- ---- ---- ---- 439.60 -3.90 443.50 1420 ---- ---- ---- ---- 435.50 -3.90 439.40 1425 ---- ---- ---- ---- 431.40 -4.00 435.40 1430 ---- ---- ---- ---- 427.30 -4.00 431.30 1435 ---- ---- ---- ---- 423.30 -3.90 427.20 1440 ---- ---- ---- ---- 419.30 -3.90 423.20 1445 ---- ---- ---- ---- 415.20 -4.00 419.20 1450 ---- ---- ---- ---- 411.20 -4.00 415.20 1455 ---- ---- ---- ---- 407.30 -3.90 411.20 1460 ---- ---- ---- ---- 403.30 -4.00 407.30 1465 ---- ---- ---- ---- 399.40 -3.90 403.30 1470 ---- ---- ---- ---- 395.40 -4.00 399.40 1475 ---- ---- ---- ---- 391.50 -4.00 395.50 1480 ---- ---- ---- ---- 387.70 -3.90 391.60 1485 ---- ---- ---- ---- 383.80 -4.00 387.80 1490 ---- ---- ---- ---- 380.00 -4.00 384.00 1495 ---- ---- ---- ---- 376.20 -4.00 380.20 1500 ---- ---- ---- ---- 372.40 -4.00 376.40 1505 ---- ---- ---- ---- 368.60 -4.00 372.60 1510 ---- ---- ---- ---- 364.90 -4.00 368.90 1515 ---- ---- ---- ---- 361.10 -4.10 365.20 1520 ---- ---- ---- ---- 357.50 -4.00 361.50 1525 ---- ---- ---- ---- 353.80 -4.00 357.80 1530 ---- ---- ---- ---- 350.10 -4.10 354.20 1535 ---- ---- ---- ---- 346.50 -4.00 350.50 1540 ---- ---- ---- ---- 342.90 -4.00 346.90 1545 ---- ---- ---- ---- 339.30 -4.10 343.40 1550 ---- ---- ---- ---- 335.80 -4.00 339.80 1555 ---- ---- ---- ---- 332.30 -4.00 336.30 1560 ---- ---- ---- ---- 328.80 -4.00 332.80 1565 ---- ---- ---- ---- 325.30 -4.00 329.30 1570 ---- ---- ---- ---- 321.90 -4.00 325.90 1575 ---- ---- ---- ---- 318.50 -4.00 322.50 1580 ---- ---- ---- ---- 315.10 -4.00 319.10 1585 ---- ---- ---- ---- 311.70 -4.10 315.80 1590 ---- ---- ---- ---- 308.40 -4.00 312.40 1595 ---- ---- ---- ---- 305.10 -4.00 309.10 1600 ---- ---- ---- ---- 301.80 -4.00 305.80 1605 ---- ---- ---- ---- 298.60 -4.00 302.60 1610 ---- ---- ---- ---- 295.30 -4.10 299.40 1615 ---- ---- ---- ---- 292.10 -4.10 296.20 1620 ---- ---- ---- ---- 289.00 -4.00 293.00 1625 ---- ---- ---- ---- 285.80 -4.10 289.90 1630 ---- ---- ---- ---- 282.70 -4.10 286.80 1635 ---- ---- ---- ---- 279.70 -4.00 283.70 1640 ---- ---- ---- ---- 276.60 -4.00 280.60 1645 ---- ---- ---- ---- 273.60 -4.00 277.60 1650 ---- ---- ---- ---- 270.60 -4.00 274.60 1655 ---- ---- ---- ---- 267.70 -4.00 271.70 1660 ---- ---- ---- ---- 264.70 -4.10 268.80 1665 ---- ---- ---- ---- 261.80 -4.10 265.90 1670 ---- ---- ---- ---- 259.00 -4.00 263.00 1675 ---- ---- ---- ---- 256.10 -4.10 260.20 1680 ---- ---- ---- ---- 253.30 -4.00 257.30 1685 ---- ---- ---- ---- 250.60 -4.00 254.60 1690 ---- ---- ---- ---- 247.80 -4.00 251.80 1695 ---- ---- ---- ---- 245.10 -4.00 249.10 1700 ---- ---- ---- ---- 242.40 -4.00 246.40 1705 ---- ---- ---- ---- 239.80 -4.00 243.80 1710 ---- ---- ---- ---- 237.20 -3.90 241.10 1715 ---- ---- ---- ---- 234.60 -4.00 238.60 1720 ---- ---- ---- ---- 232.00 -4.00 236.00 1725 ---- ---- ---- ---- 229.50 -4.00 233.50 1730 ---- ---- ---- ---- 227.00 -4.00 231.00 1735 ---- ---- ---- ---- 224.50 -4.00 228.50 1740 ---- ---- ---- ---- 222.10 -4.00 226.10 1745 ---- ---- ---- ---- 219.70 -3.90 223.60 1750 ---- ---- ---- ---- 217.30 -4.00 221.30 1755 ---- ---- ---- ---- 215.00 -3.90 218.90 1760 ---- ---- ---- ---- 212.70 -3.90 216.60 1765 ---- ---- ---- ---- 210.40 -3.90 214.30 1770 ---- ---- ---- ---- 208.10 -4.00 212.10 1775 ---- ---- ---- ---- 205.90 -3.90 209.80 1780 ---- ---- ---- ---- 203.70 -3.90 207.60 1785 ---- ---- ---- ---- 201.60 -3.90 205.50 1790 ---- ---- ---- ---- 199.50 -3.80 203.30 1795 ---- ---- ---- ---- 197.40 -3.80 201.20 1800 ---- ---- ---- ---- 195.30 -3.80 199.10 1805 ---- ---- ---- ---- 193.20 -3.90 197.10 1810 ---- ---- ---- ---- 191.20 -3.90 195.10 1815 ---- ---- ---- ---- 189.30 -3.80 193.10 1820 ---- ---- ---- ---- 187.30 -3.80 191.10 1825 ---- ---- ---- ---- 185.40 -3.80 189.20 1830 ---- ---- ---- ---- 183.50 -3.80 187.30 1835 ---- ---- ---- ---- 181.60 -3.80 185.40 1840 ---- ---- ---- ---- 179.80 -3.80 183.60 1845 ---- ---- ---- ---- 178.00 -3.80 181.80 1850 ---- ---- ---- ---- 176.20 -3.80 180.00 1855 ---- ---- ---- ---- 174.40 -3.80 178.20 1860 ---- ---- ---- ---- 172.70 -3.80 176.50 1865 ---- ---- ---- ---- 171.00 -3.70 174.70 1870 ---- ---- ---- ---- 169.30 -3.80 173.10 1875 ---- ---- ---- ---- 167.70 -3.70 171.40 1880 ---- ---- ---- ---- 166.10 -3.70 169.80 1885 ---- ---- ---- ---- 164.50 -3.70 168.20 1890 ---- ---- ---- ---- 162.90 -3.70 166.60 1895 ---- ---- ---- ---- 161.30 -3.70 165.00 1900 ---- ---- ---- ---- 159.80 -3.70 163.50 1905 ---- ---- ---- ---- 158.30 -3.70 162.00 1910 ---- ---- ---- ---- 156.90 -3.60 160.50 1915 ---- ---- ---- ---- 155.40 -3.60 159.00 1920 ---- ---- ---- ---- 154.00 -3.60 157.60 1925 ---- ---- ---- ---- 152.60 -3.60 156.20 1930 ---- ---- ---- ---- 151.20 -3.60 154.80 1935 ---- ---- ---- ---- 149.80 -3.60 153.40 1940 ---- ---- ---- ---- 148.50 -3.50 152.00 1945 ---- ---- ---- ---- 147.20 -3.50 150.70 1950 ---- ---- ---- ---- 145.90 -3.50 149.40 1955 ---- ---- ---- ---- 144.60 -3.50 148.10 1960 ---- ---- ---- ---- 143.30 -3.50 146.80 1965 ---- ---- ---- ---- 142.10 -3.50 145.60 1970 ---- ---- ---- ---- 140.90 -3.50 144.40 1975 ---- ---- ---- ---- 139.70 -3.50 143.20 1980 ---- ---- ---- ---- 138.50 -3.50 142.00 1985 ---- ---- ---- ---- 137.30 -3.50 140.80 1990 ---- ---- ---- ---- 136.20 -3.40 139.60 1995 ---- ---- ---- ---- 135.00 -3.50 138.50 2000 ---- ---- ---- ---- 133.90 -3.40 137.30 2005 ---- ---- ---- ---- 132.80 -3.40 136.20 2010 ---- ---- ---- ---- 131.70 -3.40 135.10 2015 ---- ---- ---- ---- 130.70 -3.40 134.10 2020 ---- ---- ---- ---- 129.60 -3.40 133.00 2025 ---- ---- ---- ---- 128.60 -3.40 132.00 2030 ---- ---- ---- ---- 127.60 -3.30 130.90 2035 ---- ---- ---- ---- 126.60 -3.30 129.90 2040 ---- ---- ---- ---- 125.60 -3.30 128.90 2045 ---- ---- ---- ---- 124.60 -3.30 127.90 2050 ---- ---- ---- ---- 123.60 -3.30 126.90 2055 ---- ---- ---- ---- 122.60 -3.30 125.90 2060 ---- ---- ---- ---- 121.70 -3.30 125.00 2065 ---- ---- ---- ---- 120.80 -3.20 124.00 2070 ---- ---- ---- ---- 119.80 -3.30 123.10 2075 ---- ---- ---- ---- 118.90 -3.30 122.20 2080 ---- ---- ---- ---- 118.00 -3.30 121.30 2085 ---- ---- ---- ---- 117.10 -3.30 120.40 2090 ---- ---- ---- ---- 116.30 -3.20 119.50 2095 ---- ---- ---- ---- 115.40 -3.20 118.60 2100 ---- ---- ---- ---- 114.50 -3.20 117.70 2105 ---- ---- ---- ---- 113.70 -3.20 116.90 2110 ---- ---- ---- ---- 112.90 -3.10 116.00 2115 ---- ---- ---- ---- 112.00 -3.20 115.20 2120 ---- ---- ---- ---- 111.20 -3.20 114.40 2125 ---- ---- ---- ---- 110.40 -3.10 113.50 2130 ---- ---- ---- ---- 109.60 -3.10 112.70 2135 ---- ---- ---- ---- 108.80 -3.10 111.90 2140 ---- ---- ---- ---- 108.00 -3.10 111.10 2145 ---- ---- ---- ---- 107.30 -3.10 110.40 2150 ---- ---- ---- ---- 106.50 -3.10 109.60 2155 ---- ---- ---- ---- 105.80 -3.00 108.80 2160 ---- ---- ---- ---- 105.00 -3.10 108.10 2165 ---- ---- ---- ---- 104.30 -3.00 107.30 2170 ---- ---- ---- ---- 103.60 -3.00 106.60 2175 ---- ---- ---- ---- 102.90 -3.00 105.90 2180 ---- ---- ---- ---- 102.20 -3.00 105.20 2185 ---- ---- ---- ---- 101.50 -3.00 104.50 2190 ---- ---- ---- ---- 100.80 -3.00 103.80 2195 ---- ---- ---- ---- 100.10 -3.00 103.10 2200 ---- ---- ---- ---- 99.40 -3.00 102.40 2205 ---- ---- ---- ---- 98.70 -3.00 101.70 2210 ---- ---- ---- ---- 98.10 -2.90 101.00 2215 ---- ---- ---- ---- 97.40 -3.00 100.40 2220 ---- ---- ---- ---- 96.80 -2.90 99.70 2225 ---- ---- ---- ---- 96.20 -2.90 99.10 2230 ---- ---- ---- ---- 95.50 -2.90 98.40 2235 ---- ---- ---- ---- 94.90 -2.90 97.80 2240 ---- ---- ---- ---- 94.30 -2.90 97.20 2245 ---- ---- ---- ---- 93.70 -2.90 96.60 2250 ---- ---- ---- ---- 93.10 -2.90 96.00 2255 ---- ---- ---- ---- 92.50 -2.90 95.40 2260 ---- ---- ---- ---- 91.90 -2.90 94.80 2265 ---- ---- ---- ---- 91.40 -2.80 94.20 2270 ---- ---- ---- ---- 90.80 -2.80 93.60 2275 ---- ---- ---- ---- 90.20 -2.80 93.00 2280 ---- ---- ---- ---- 89.70 -2.80 92.50 2285 ---- ---- ---- ---- 89.10 -2.80 91.90 2290 ---- ---- ---- ---- 88.60 -2.80 91.40 2295 ---- ---- ---- ---- 88.00 -2.80 90.80 2300 ---- ---- ---- ---- 87.50 -2.80 90.30 2305 ---- ---- ---- ---- 87.00 -2.70 89.70 2310 ---- ---- ---- ---- 86.50 -2.70 89.20 2315 ---- ---- ---- ---- 86.00 -2.70 88.70 2320 ---- ---- ---- ---- 85.50 -2.70 88.20 2325 ---- ---- ---- ---- 85.00 -2.70 87.70 2330 ---- ---- ---- ---- 84.50 -2.60 87.10 2335 ---- ---- ---- ---- 84.00 -2.60 86.60 2340 ---- ---- ---- ---- 83.50 -2.70 86.20 2345 ---- ---- ---- ---- 83.00 -2.70 85.70 2350 ---- ---- ---- ---- 82.50 -2.70 85.20 2355 ---- ---- ---- ---- 82.10 -2.60 84.70 2360 ---- ---- ---- ---- 81.60 -2.60 84.20 2365 ---- ---- ---- ---- 81.10 -2.70 83.80 2370 ---- ---- ---- ---- 80.70 -2.60 83.30 2375 ---- ---- ---- ---- 80.30 -2.60 82.90 2380 ---- ---- ---- ---- 79.80 -2.60 82.40 2390 ---- ---- ---- ---- 78.90 -2.60 81.50 2400 ---- ---- ---- ---- 78.10 -2.60 80.70 2410 ---- ---- ---- ---- 77.30 -2.50 79.80 2420 ---- ---- ---- ---- 76.50 -2.50 79.00 2425 ---- ---- ---- ---- 76.10 -2.50 78.60 2430 ---- ---- ---- ---- 75.70 -2.50 78.20 2440 ---- ---- ---- ---- 74.90 -2.50 77.40 2450 ---- ---- ---- ---- 74.10 -2.50 76.60 2460 ---- ---- ---- ---- 73.40 -2.50 75.90 2470 ---- ---- ---- ---- 72.70 -2.40 75.10 2475 ---- ---- ---- ---- 72.30 -2.50 74.80 2500 ---- ---- ---- ---- 70.60 -2.40 73.00 2525 ---- ---- ---- ---- 69.00 -2.30 71.30 2550 ---- ---- ---- ---- 67.40 -2.40 69.80 2575 ---- ---- ---- ---- 66.00 -2.30 68.30 2600 ---- ---- ---- ---- 64.60 -2.30 66.90 2625 ---- ---- ---- ---- 63.30 -2.20 65.50 2650 ---- ---- ---- ---- 62.10 -2.20 64.30 950 ---- ---- ---- ---- 872.50 -3.60 876.10 975 ---- ---- ---- ---- 847.50 -3.60 851.10 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 818.80 -3.60 822.40 1050 ---- ---- ---- ---- 794.20 -3.70 797.90 1075 ---- ---- ---- ---- 770.00 -3.70 773.70 1100 ---- ---- ---- ---- 746.10 -3.70 749.80 1125 ---- ---- ---- ---- 722.50 -3.70 726.20 1150 ---- ---- ---- ---- 699.20 -3.70 702.90 1175 ---- ---- ---- ---- 676.20 -3.70 679.90 1200 ---- ---- ---- ---- 653.50 -3.70 657.20 1220 ---- ---- ---- ---- 635.50 -3.80 639.30 1225 ---- ---- ---- ---- 631.00 -3.80 634.80 1230 ---- ---- ---- ---- 626.60 -3.80 630.40 1240 ---- ---- ---- ---- 617.70 -3.80 621.50 1250 ---- ---- ---- ---- 608.80 -3.90 612.70 1260 ---- ---- ---- ---- 600.00 -3.90 603.90 1270 ---- ---- ---- ---- 591.30 -3.80 595.10 1275 ---- ---- ---- ---- 586.90 -3.90 590.80 1280 ---- ---- ---- ---- 582.60 -3.80 586.40 1290 ---- ---- ---- ---- 573.90 -3.90 577.80 1300 ---- ---- ---- ---- 565.30 -3.80 569.10 1310 ---- ---- ---- ---- 556.70 -3.90 560.60 1315 ---- ---- ---- ---- 552.40 -3.90 556.30 1320 ---- ---- ---- ---- 548.20 -3.80 552.00 1325 ---- ---- ---- ---- 543.90 -3.90 547.80 1330 ---- ---- ---- ---- 539.60 -3.90 543.50 1335 ---- ---- ---- ---- 535.40 -3.90 539.30 1340 ---- ---- ---- ---- 531.20 -3.90 535.10 1345 ---- ---- ---- ---- 527.00 -3.90 530.90 1350 ---- ---- ---- ---- 522.80 -3.90 526.70 1355 ---- ---- ---- ---- 518.60 -3.90 522.50 1360 ---- ---- ---- ---- 514.40 -3.90 518.30 1365 ---- ---- ---- ---- 510.20 -4.00 514.20 1370 ---- ---- ---- ---- 506.10 -3.90 510.00 1375 ---- ---- ---- ---- 501.90 -4.00 505.90 1380 ---- ---- ---- ---- 497.80 -3.90 501.70 1385 ---- ---- ---- ---- 493.70 -3.90 497.60 1390 ---- ---- ---- ---- 489.50 -4.00 493.50 1395 ---- ---- ---- ---- 485.40 -4.00 489.40 1400 ---- ---- ---- ---- 481.30 -4.00 485.30 1405 ---- ---- ---- ---- 477.30 -3.90 481.20 1410 ---- ---- ---- ---- 473.20 -4.00 477.20 1415 ---- ---- ---- ---- 469.10 -4.00 473.10 1420 ---- ---- ---- ---- 465.10 -4.00 469.10 1425 ---- ---- ---- ---- 461.10 -4.00 465.10 1430 ---- ---- ---- ---- 457.10 -4.00 461.10 1435 ---- ---- ---- ---- 453.10 -4.00 457.10 1440 ---- ---- ---- ---- 449.10 -4.00 453.10 1445 ---- ---- ---- ---- 445.10 -4.00 449.10 1450 ---- ---- ---- ---- 441.20 -4.00 445.20 1455 ---- ---- ---- ---- 437.20 -4.10 441.30 1460 ---- ---- ---- ---- 433.30 -4.00 437.30 1465 ---- ---- ---- ---- 429.40 -4.00 433.40 1470 ---- ---- ---- ---- 425.50 -4.10 429.60 1475 ---- ---- ---- ---- 421.70 -4.00 425.70 1480 ---- ---- ---- ---- 417.80 -4.10 421.90 1485 ---- ---- ---- ---- 414.00 -4.10 418.10 1490 ---- ---- ---- ---- 410.20 -4.10 414.30 1495 ---- ---- ---- ---- 406.40 -4.10 410.50 1500 ---- ---- ---- ---- 402.70 -4.10 406.80 1505 ---- ---- ---- ---- 398.90 -4.10 403.00 1510 ---- ---- ---- ---- 395.20 -4.10 399.30 1515 ---- ---- ---- ---- 391.50 -4.10 395.60 1520 ---- ---- ---- ---- 387.90 -4.10 392.00 1525 ---- ---- ---- ---- 384.20 -4.10 388.30 1530 ---- ---- ---- ---- 380.60 -4.10 384.70 1535 ---- ---- ---- ---- 377.00 -4.10 381.10 1540 ---- ---- ---- ---- 373.40 -4.10 377.50 1545 ---- ---- ---- ---- 369.90 -4.10 374.00 1550 ---- ---- ---- ---- 366.40 -4.10 370.50 1555 ---- ---- ---- ---- 362.90 -4.10 367.00 1560 ---- ---- ---- ---- 359.40 -4.10 363.50 1565 ---- ---- ---- ---- 355.90 -4.20 360.10 1570 ---- ---- ---- ---- 352.50 -4.10 356.60 1575 ---- ---- ---- ---- 349.10 -4.10 353.20 1580 ---- ---- ---- ---- 345.70 -4.20 349.90 1585 ---- ---- ---- ---- 342.40 -4.10 346.50 1590 ---- ---- ---- ---- 339.10 -4.10 343.20 1595 ---- ---- ---- ---- 335.80 -4.10 339.90 1600 ---- ---- ---- ---- 332.50 -4.10 336.60 1605 ---- ---- ---- ---- 329.20 -4.20 333.40 1610 ---- ---- ---- ---- 326.00 -4.20 330.20 1615 ---- ---- ---- ---- 322.80 -4.20 327.00 1620 ---- ---- ---- ---- 319.70 -4.10 323.80 1625 ---- ---- ---- ---- 316.50 -4.20 320.70 1630 ---- ---- ---- ---- 313.40 -4.20 317.60 1635 ---- ---- ---- ---- 310.40 -4.10 314.50 1640 ---- ---- ---- ---- 307.30 -4.10 311.40 1645 ---- ---- ---- ---- 304.30 -4.10 308.40 1650 ---- ---- ---- ---- 301.30 -4.10 305.40 1655 ---- ---- ---- ---- 298.30 -4.10 302.40 1660 ---- ---- ---- ---- 295.40 -4.10 299.50 1665 ---- ---- ---- ---- 292.50 -4.10 296.60 1670 ---- ---- ---- ---- 289.60 -4.10 293.70 1675 ---- ---- ---- ---- 286.70 -4.20 290.90 1680 ---- ---- ---- ---- 283.90 -4.10 288.00 1685 ---- ---- ---- ---- 281.10 -4.10 285.20 1690 ---- ---- ---- ---- 278.30 -4.20 282.50 1695 ---- ---- ---- ---- 275.60 -4.10 279.70 1700 ---- ---- ---- ---- 272.90 -4.10 277.00 1705 ---- ---- ---- ---- 270.20 -4.20 274.40 1710 ---- ---- ---- ---- 267.60 -4.10 271.70 1715 ---- ---- ---- ---- 265.00 -4.10 269.10 1720 ---- ---- ---- ---- 262.40 -4.10 266.50 1725 ---- ---- ---- ---- 259.80 -4.10 263.90 1730 ---- ---- ---- ---- 257.30 -4.10 261.40 1735 ---- ---- ---- ---- 254.80 -4.10 258.90 1740 ---- ---- ---- ---- 252.30 -4.10 256.40 1745 ---- ---- ---- ---- 249.90 -4.10 254.00 1750 ---- ---- ---- ---- 247.50 -4.10 251.60 1755 ---- ---- ---- ---- 245.10 -4.10 249.20 1760 ---- ---- ---- ---- 242.80 -4.00 246.80 1765 ---- ---- ---- ---- 240.40 -4.10 244.50 1770 ---- ---- ---- ---- 238.20 -4.00 242.20 1775 ---- ---- ---- ---- 235.90 -4.10 240.00 1780 ---- ---- ---- ---- 233.70 -4.00 237.70 1785 ---- ---- ---- ---- 231.50 -4.00 235.50 1790 ---- ---- ---- ---- 229.30 -4.00 233.30 1795 ---- ---- ---- ---- 227.10 -4.10 231.20 1800 ---- ---- ---- ---- 225.00 -4.10 229.10 1805 ---- ---- ---- ---- 222.90 -4.10 227.00 1810 ---- ---- ---- ---- 220.90 -4.00 224.90 1815 ---- ---- ---- ---- 218.90 -4.00 222.90 1820 ---- ---- ---- ---- 216.90 -4.00 220.90 1825 ---- ---- ---- ---- 214.90 -4.00 218.90 1830 ---- ---- ---- ---- 212.90 -4.10 217.00 1835 ---- ---- ---- ---- 211.00 -4.00 215.00 1840 ---- ---- ---- ---- 209.10 -4.00 213.10 1845 ---- ---- ---- ---- 207.30 -4.00 211.30 1850 ---- ---- ---- ---- 205.50 -3.90 209.40 1855 ---- ---- ---- ---- 203.70 -3.90 207.60 1860 ---- ---- ---- ---- 201.90 -3.90 205.80 1865 ---- ---- ---- ---- 200.10 -4.00 204.10 1870 ---- ---- ---- ---- 198.40 -3.90 202.30 1875 ---- ---- ---- ---- 196.70 -3.90 200.60 1880 ---- ---- ---- ---- 195.00 -4.00 199.00 1885 ---- ---- ---- ---- 193.40 -3.90 197.30 1890 ---- ---- ---- ---- 191.80 -3.90 195.70 1895 ---- ---- ---- ---- 190.20 -3.90 194.10 1900 ---- ---- ---- ---- 188.60 -3.90 192.50 1905 ---- ---- ---- ---- 187.10 -3.80 190.90 1910 ---- ---- ---- ---- 185.50 -3.90 189.40 1915 ---- ---- ---- ---- 184.00 -3.90 187.90 1920 ---- ---- ---- ---- 182.60 -3.80 186.40 1925 ---- ---- ---- ---- 181.10 -3.90 185.00 1930 ---- ---- ---- ---- 179.70 -3.80 183.50 1935 ---- ---- ---- ---- 178.30 -3.80 182.10 1940 ---- ---- ---- ---- 176.90 -3.80 180.70 1945 ---- ---- ---- ---- 175.50 -3.80 179.30 1950 ---- ---- ---- ---- 174.20 -3.80 178.00 1955 ---- ---- ---- ---- 172.90 -3.80 176.70 1960 ---- ---- ---- ---- 171.60 -3.70 175.30 1965 ---- ---- ---- ---- 170.30 -3.80 174.10 1970 ---- ---- ---- ---- 169.00 -3.80 172.80 1975 ---- ---- ---- ---- 167.80 -3.70 171.50 1980 ---- ---- ---- ---- 166.60 -3.70 170.30 1985 ---- ---- ---- ---- 165.30 -3.80 169.10 1990 ---- ---- ---- ---- 164.20 -3.70 167.90 1995 ---- ---- ---- ---- 163.00 -3.70 166.70 2000 ---- ---- ---- ---- 161.80 -3.80 165.60 2005 ---- ---- ---- ---- 160.70 -3.70 164.40 2010 ---- ---- ---- ---- 159.60 -3.70 163.30 2015 ---- ---- ---- ---- 158.50 -3.70 162.20 2020 ---- ---- ---- ---- 157.40 -3.70 161.10 2025 ---- ---- ---- ---- 156.30 -3.70 160.00 2030 ---- ---- ---- ---- 155.30 -3.60 158.90 2035 ---- ---- ---- ---- 154.20 -3.70 157.90 2040 ---- ---- ---- ---- 153.20 -3.60 156.80 2045 ---- ---- ---- ---- 152.20 -3.60 155.80 2050 ---- ---- ---- ---- 151.20 -3.60 154.80 2055 ---- ---- ---- ---- 150.20 -3.60 153.80 2060 ---- ---- ---- ---- 149.20 -3.60 152.80 2065 ---- ---- ---- ---- 148.30 -3.60 151.90 2070 ---- ---- ---- ---- 147.30 -3.60 150.90 2075 ---- ---- ---- ---- 146.40 -3.60 150.00 2080 ---- ---- ---- ---- 145.50 -3.50 149.00 2085 ---- ---- ---- ---- 144.60 -3.50 148.10 2090 ---- ---- ---- ---- 143.60 -3.60 147.20 2095 ---- ---- ---- ---- 142.70 -3.60 146.30 2100 ---- ---- ---- ---- 141.90 -3.50 145.40 2105 ---- ---- ---- ---- 141.00 -3.50 144.50 2110 ---- ---- ---- ---- 140.10 -3.50 143.60 2115 ---- ---- ---- ---- 139.30 -3.40 142.70 2120 ---- ---- ---- ---- 138.40 -3.50 141.90 2125 ---- ---- ---- ---- 137.60 -3.40 141.00 2130 ---- ---- ---- ---- 136.80 -3.40 140.20 2135 ---- ---- ---- ---- 135.90 -3.50 139.40 2140 ---- ---- ---- ---- 135.10 -3.50 138.60 2145 ---- ---- ---- ---- 134.30 -3.50 137.80 2150 ---- ---- ---- ---- 133.50 -3.50 137.00 2155 ---- ---- ---- ---- 132.80 -3.40 136.20 2160 ---- ---- ---- ---- 132.00 -3.40 135.40 2165 ---- ---- ---- ---- 131.20 -3.40 134.60 2170 ---- ---- ---- ---- 130.50 -3.30 133.80 2175 ---- ---- ---- ---- 129.70 -3.40 133.10 2180 ---- ---- ---- ---- 129.00 -3.30 132.30 2185 ---- ---- ---- ---- 128.30 -3.30 131.60 2190 ---- ---- ---- ---- 127.50 -3.40 130.90 2195 ---- ---- ---- ---- 126.80 -3.40 130.20 2200 ---- ---- ---- ---- 126.10 -3.30 129.40 2205 ---- ---- ---- ---- 125.40 -3.30 128.70 2210 ---- ---- ---- ---- 124.70 -3.30 128.00 2215 ---- ---- ---- ---- 124.10 -3.20 127.30 2220 ---- ---- ---- ---- 123.40 -3.30 126.70 2225 ---- ---- ---- ---- 122.70 -3.30 126.00 2230 ---- ---- ---- ---- 122.10 -3.20 125.30 2235 ---- ---- ---- ---- 121.40 -3.30 124.70 2240 ---- ---- ---- ---- 120.80 -3.20 124.00 2245 ---- ---- ---- ---- 120.10 -3.30 123.40 2250 ---- ---- ---- ---- 119.50 -3.20 122.70 2255 ---- ---- ---- ---- 118.90 -3.20 122.10 2260 ---- ---- ---- ---- 118.30 -3.20 121.50 2265 ---- ---- ---- ---- 117.60 -3.20 120.80 2270 ---- ---- ---- ---- 117.00 -3.20 120.20 2275 ---- ---- ---- ---- 116.40 -3.20 119.60 2280 ---- ---- ---- ---- 115.90 -3.10 119.00 2285 ---- ---- ---- ---- 115.30 -3.10 118.40 2290 ---- ---- ---- ---- 114.70 -3.20 117.90 2295 ---- ---- ---- ---- 114.10 -3.20 117.30 2300 ---- ---- ---- ---- 113.60 -3.10 116.70 2305 ---- ---- ---- ---- 113.00 -3.10 116.10 2310 ---- ---- ---- ---- 112.50 -3.10 115.60 2315 ---- ---- ---- ---- 111.90 -3.10 115.00 2320 ---- ---- ---- ---- 111.40 -3.10 114.50 2325 ---- ---- ---- ---- 110.80 -3.10 113.90 2330 ---- ---- ---- ---- 110.30 -3.10 113.40 2335 ---- ---- ---- ---- 109.80 -3.10 112.90 2340 ---- ---- ---- ---- 109.30 -3.00 112.30 2345 ---- ---- ---- ---- 108.80 -3.00 111.80 2350 ---- ---- ---- ---- 108.30 -3.00 111.30 2355 ---- ---- ---- ---- 107.80 -3.00 110.80 2360 ---- ---- ---- ---- 107.30 -3.00 110.30 2365 ---- ---- ---- ---- 106.80 -3.00 109.80 2370 ---- ---- ---- ---- 106.30 -3.00 109.30 2375 ---- ---- ---- ---- 105.80 -3.00 108.80 2380 ---- ---- ---- ---- 105.40 -3.00 108.40 2390 ---- ---- ---- ---- 104.40 -3.00 107.40 2400 ---- ---- ---- ---- 103.50 -3.00 106.50 2410 ---- ---- ---- ---- 102.60 -3.00 105.60 2420 ---- ---- ---- ---- 101.80 -2.90 104.70 2425 ---- ---- ---- ---- 101.30 -3.00 104.30 2430 ---- ---- ---- ---- 100.90 -2.90 103.80 2440 ---- ---- ---- ---- 100.10 -2.90 103.00 2450 ---- ---- ---- ---- 99.30 -2.90 102.20 2460 ---- ---- ---- ---- 98.50 -2.80 101.30 2470 ---- ---- ---- ---- 97.70 -2.80 100.50 2475 ---- ---- ---- ---- 97.30 -2.90 100.20 2480 ---- ---- ---- ---- 96.90 -2.90 99.80 2500 ---- ---- ---- ---- 95.40 -2.90 98.30 2525 ---- ---- ---- ---- 93.70 -2.80 96.50 2550 ---- ---- ---- ---- 92.00 -2.80 94.80 2575 ---- ---- ---- ---- 90.40 -2.80 93.20 2600 ---- ---- ---- ---- 88.90 -2.70 91.60 2625 ---- ---- ---- ---- 87.50 -2.70 90.20 2650 ---- ---- ---- ---- 86.20 -2.60 88.80 2675 ---- ---- ---- ---- 84.90 -2.60 87.50 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 793.50 -3.70 797.20 1100 ---- ---- ---- ---- 770.10 -3.70 773.80 1125 ---- ---- ---- ---- 747.00 -3.70 750.70 1150 ---- ---- ---- ---- 724.20 -3.70 727.90 1175 ---- ---- ---- ---- 701.60 -3.80 705.40 1200 ---- ---- ---- ---- 679.40 -3.80 683.20 1225 ---- ---- ---- ---- 657.30 -3.90 661.20 1250 ---- ---- ---- ---- 635.60 -3.80 639.40 1270 ---- ---- ---- ---- 618.40 -3.80 622.20 1275 ---- ---- ---- ---- 614.10 -3.80 617.90 1280 ---- ---- ---- ---- 609.80 -3.90 613.70 1290 ---- ---- ---- ---- 601.30 -3.90 605.20 1300 ---- ---- ---- ---- 592.80 -3.90 596.70 1310 ---- ---- ---- ---- 584.40 -3.90 588.30 1320 ---- ---- ---- ---- 576.00 -3.90 579.90 1325 ---- ---- ---- ---- 571.80 -3.90 575.70 1330 ---- ---- ---- ---- 567.60 -4.00 571.60 1340 ---- ---- ---- ---- 559.30 -3.90 563.20 1350 ---- ---- ---- ---- 551.00 -4.00 555.00 1360 ---- ---- ---- ---- 542.80 -3.90 546.70 1370 ---- ---- ---- ---- 534.60 -4.00 538.60 1375 ---- ---- ---- ---- 530.50 -4.00 534.50 1380 ---- ---- ---- ---- 526.40 -4.00 530.40 1385 ---- ---- ---- ---- 522.30 -4.00 526.30 1390 ---- ---- ---- ---- 518.30 -4.00 522.30 1395 ---- ---- ---- ---- 514.20 -4.10 518.30 1400 ---- ---- ---- ---- 510.20 -4.00 514.20 1405 ---- ---- ---- ---- 506.20 -4.00 510.20 1410 ---- ---- ---- ---- 502.20 -4.00 506.20 1415 ---- ---- ---- ---- 498.10 -4.10 502.20 1420 ---- ---- ---- ---- 494.10 -4.10 498.20 1425 ---- ---- ---- ---- 490.20 -4.00 494.20 1430 ---- ---- ---- ---- 486.20 -4.00 490.20 1435 ---- ---- ---- ---- 482.20 -4.10 486.30 1440 ---- ---- ---- ---- 478.30 -4.10 482.40 1445 ---- ---- ---- ---- 474.40 -4.00 478.40 1450 ---- ---- ---- ---- 470.40 -4.10 474.50 1455 ---- ---- ---- ---- 466.50 -4.10 470.60 1460 ---- ---- ---- ---- 462.60 -4.10 466.70 1465 ---- ---- ---- ---- 458.80 -4.10 462.90 1470 ---- ---- ---- ---- 454.90 -4.10 459.00 1475 ---- ---- ---- ---- 451.10 -4.10 455.20 1480 ---- ---- ---- ---- 447.20 -4.10 451.30 1485 ---- ---- ---- ---- 443.40 -4.10 447.50 1490 ---- ---- ---- ---- 439.60 -4.20 443.80 1495 ---- ---- ---- ---- 435.90 -4.10 440.00 1500 ---- ---- ---- ---- 432.10 -4.20 436.30 1505 ---- ---- ---- ---- 428.40 -4.10 432.50 1510 ---- ---- ---- ---- 424.70 -4.10 428.80 1515 ---- ---- ---- ---- 421.00 -4.20 425.20 1520 ---- ---- ---- ---- 417.40 -4.10 421.50 1525 ---- ---- ---- ---- 413.70 -4.20 417.90 1530 ---- ---- ---- ---- 410.10 -4.10 414.20 1535 ---- ---- ---- ---- 406.50 -4.20 410.70 1540 ---- ---- ---- ---- 402.90 -4.20 407.10 1545 ---- ---- ---- ---- 399.40 -4.10 403.50 1550 ---- ---- ---- ---- 395.80 -4.20 400.00 1555 ---- ---- ---- ---- 392.30 -4.20 396.50 1560 ---- ---- ---- ---- 388.80 -4.20 393.00 1565 ---- ---- ---- ---- 385.40 -4.20 389.60 1570 ---- ---- ---- ---- 382.00 -4.10 386.10 1575 ---- ---- ---- ---- 378.50 -4.20 382.70 1580 ---- ---- ---- ---- 375.20 -4.20 379.40 1585 ---- ---- ---- ---- 371.80 -4.20 376.00 1590 ---- ---- ---- ---- 368.50 -4.20 372.70 1595 ---- ---- ---- ---- 365.10 -4.30 369.40 1600 ---- ---- ---- ---- 361.90 -4.20 366.10 1605 ---- ---- ---- ---- 358.60 -4.20 362.80 1610 ---- ---- ---- ---- 355.40 -4.20 359.60 1615 ---- ---- ---- ---- 352.20 -4.20 356.40 1620 ---- ---- ---- ---- 349.00 -4.20 353.20 1625 ---- ---- ---- ---- 345.80 -4.20 350.00 1630 ---- ---- ---- ---- 342.70 -4.20 346.90 1635 ---- ---- ---- ---- 339.60 -4.20 343.80 1640 ---- ---- ---- ---- 336.50 -4.20 340.70 1645 ---- ---- ---- ---- 333.40 -4.30 337.70 1650 ---- ---- ---- ---- 330.40 -4.30 334.70 1655 ---- ---- ---- ---- 327.40 -4.30 331.70 1660 ---- ---- ---- ---- 324.50 -4.20 328.70 1665 ---- ---- ---- ---- 321.50 -4.30 325.80 1670 ---- ---- ---- ---- 318.60 -4.20 322.80 1675 ---- ---- ---- ---- 315.70 -4.30 320.00 1680 ---- ---- ---- ---- 312.90 -4.20 317.10 1685 ---- ---- ---- ---- 310.00 -4.30 314.30 1690 ---- ---- ---- ---- 307.20 -4.30 311.50 1695 ---- ---- ---- ---- 304.50 -4.20 308.70 1700 ---- ---- ---- ---- 301.70 -4.30 306.00 1705 ---- ---- ---- ---- 299.00 -4.20 303.20 1710 ---- ---- ---- ---- 296.30 -4.30 300.60 1715 ---- ---- ---- ---- 293.70 -4.20 297.90 1720 ---- ---- ---- ---- 291.00 -4.30 295.30 1725 ---- ---- ---- ---- 288.40 -4.30 292.70 1730 ---- ---- ---- ---- 285.90 -4.20 290.10 1735 ---- ---- ---- ---- 283.30 -4.30 287.60 1740 ---- ---- ---- ---- 280.80 -4.20 285.00 1745 ---- ---- ---- ---- 278.30 -4.30 282.60 1750 ---- ---- ---- ---- 275.90 -4.20 280.10 1755 ---- ---- ---- ---- 273.50 -4.20 277.70 1760 ---- ---- ---- ---- 271.10 -4.20 275.30 1765 ---- ---- ---- ---- 268.70 -4.20 272.90 1770 ---- ---- ---- ---- 266.40 -4.20 270.60 1775 ---- ---- ---- ---- 264.00 -4.20 268.20 1780 ---- ---- ---- ---- 261.80 -4.20 266.00 1785 ---- ---- ---- ---- 259.50 -4.20 263.70 1790 ---- ---- ---- ---- 257.30 -4.20 261.50 1795 ---- ---- ---- ---- 255.10 -4.20 259.30 1800 ---- ---- ---- ---- 252.90 -4.20 257.10 1805 ---- ---- ---- ---- 250.80 -4.20 255.00 1810 ---- ---- ---- ---- 248.70 -4.20 252.90 1815 ---- ---- ---- ---- 246.60 -4.20 250.80 1820 ---- ---- ---- ---- 244.60 -4.10 248.70 1825 ---- ---- ---- ---- 242.50 -4.20 246.70 1830 ---- ---- ---- ---- 240.50 -4.20 244.70 1835 ---- ---- ---- ---- 238.60 -4.10 242.70 1840 ---- ---- ---- ---- 236.60 -4.20 240.80 1845 ---- ---- ---- ---- 234.70 -4.20 238.90 1850 ---- ---- ---- ---- 232.80 -4.20 237.00 1855 ---- ---- ---- ---- 231.00 -4.10 235.10 1860 ---- ---- ---- ---- 229.10 -4.20 233.30 1865 ---- ---- ---- ---- 227.30 -4.20 231.50 1870 ---- ---- ---- ---- 225.60 -4.10 229.70 1875 ---- ---- ---- ---- 223.80 -4.10 227.90 1880 ---- ---- ---- ---- 222.10 -4.10 226.20 1885 ---- ---- ---- ---- 220.40 -4.10 224.50 1890 ---- ---- ---- ---- 218.70 -4.10 222.80 1895 ---- ---- ---- ---- 217.10 -4.10 221.20 1900 ---- ---- ---- ---- 215.50 -4.00 219.50 1905 ---- ---- ---- ---- 213.90 -4.00 217.90 1910 ---- ---- ---- ---- 212.30 -4.10 216.40 1915 ---- ---- ---- ---- 210.70 -4.10 214.80 1920 ---- ---- ---- ---- 209.20 -4.10 213.30 1925 ---- ---- ---- ---- 207.70 -4.10 211.80 1930 ---- ---- ---- ---- 206.30 -4.00 210.30 1935 ---- ---- ---- ---- 204.80 -4.00 208.80 1940 ---- ---- ---- ---- 203.40 -4.00 207.40 1945 ---- ---- ---- ---- 202.00 -4.00 206.00 1950 ---- ---- ---- ---- 200.60 -4.00 204.60 1955 ---- ---- ---- ---- 199.20 -4.00 203.20 1960 ---- ---- ---- ---- 197.90 -4.00 201.90 1965 ---- ---- ---- ---- 196.60 -3.90 200.50 1970 ---- ---- ---- ---- 195.30 -3.90 199.20 1975 ---- ---- ---- ---- 194.00 -4.00 198.00 1980 ---- ---- ---- ---- 192.70 -4.00 196.70 1985 ---- ---- ---- ---- 191.50 -3.90 195.40 1990 ---- ---- ---- ---- 190.30 -3.90 194.20 1995 ---- ---- ---- ---- 189.10 -3.90 193.00 2000 ---- ---- ---- ---- 187.90 -3.90 191.80 2005 ---- ---- ---- ---- 186.70 -3.90 190.60 2010 ---- ---- ---- ---- 185.60 -3.90 189.50 2015 ---- ---- ---- ---- 184.40 -3.90 188.30 2020 ---- ---- ---- ---- 183.30 -3.90 187.20 2025 ---- ---- ---- ---- 182.20 -3.90 186.10 2030 ---- ---- ---- ---- 181.10 -3.90 185.00 2035 ---- ---- ---- ---- 180.10 -3.80 183.90 2040 ---- ---- ---- ---- 179.00 -3.90 182.90 2045 ---- ---- ---- ---- 178.00 -3.80 181.80 2050 ---- ---- ---- ---- 177.00 -3.80 180.80 2055 ---- ---- ---- ---- 176.00 -3.80 179.80 2060 ---- ---- ---- ---- 175.00 -3.80 178.80 2065 ---- ---- ---- ---- 174.00 -3.80 177.80 2070 ---- ---- ---- ---- 173.00 -3.80 176.80 2075 ---- ---- ---- ---- 172.10 -3.80 175.90 2080 ---- ---- ---- ---- 171.10 -3.80 174.90 2085 ---- ---- ---- ---- 170.20 -3.80 174.00 2090 ---- ---- ---- ---- 169.30 -3.70 173.00 2095 ---- ---- ---- ---- 168.40 -3.70 172.10 2100 ---- ---- ---- ---- 167.50 -3.70 171.20 2105 ---- ---- ---- ---- 166.60 -3.70 170.30 2110 ---- ---- ---- ---- 165.70 -3.70 169.40 2115 ---- ---- ---- ---- 164.80 -3.80 168.60 2120 ---- ---- ---- ---- 164.00 -3.70 167.70 2125 ---- ---- ---- ---- 163.10 -3.80 166.90 2130 ---- ---- ---- ---- 162.30 -3.70 166.00 2135 ---- ---- ---- ---- 161.50 -3.70 165.20 2140 ---- ---- ---- ---- 160.60 -3.70 164.30 2145 ---- ---- ---- ---- 159.80 -3.70 163.50 2150 ---- ---- ---- ---- 159.00 -3.70 162.70 2155 ---- ---- ---- ---- 158.30 -3.60 161.90 2160 ---- ---- ---- ---- 157.50 -3.60 161.10 2165 ---- ---- ---- ---- 156.70 -3.70 160.40 2170 ---- ---- ---- ---- 155.90 -3.70 159.60 2175 ---- ---- ---- ---- 155.20 -3.60 158.80 2180 ---- ---- ---- ---- 154.40 -3.70 158.10 2185 ---- ---- ---- ---- 153.70 -3.60 157.30 2190 ---- ---- ---- ---- 153.00 -3.60 156.60 2195 ---- ---- ---- ---- 152.30 -3.60 155.90 2200 ---- ---- ---- ---- 151.60 -3.60 155.20 2205 ---- ---- ---- ---- 150.90 -3.60 154.50 2210 ---- ---- ---- ---- 150.20 -3.60 153.80 2215 ---- ---- ---- ---- 149.50 -3.60 153.10 2220 ---- ---- ---- ---- 148.80 -3.60 152.40 2225 ---- ---- ---- ---- 148.10 -3.60 151.70 2230 ---- ---- ---- ---- 147.50 -3.50 151.00 2235 ---- ---- ---- ---- 146.80 -3.60 150.40 2240 ---- ---- ---- ---- 146.20 -3.50 149.70 2245 ---- ---- ---- ---- 145.50 -3.60 149.10 2250 ---- ---- ---- ---- 144.90 -3.50 148.40 2255 ---- ---- ---- ---- 144.30 -3.50 147.80 2260 ---- ---- ---- ---- 143.70 -3.50 147.20 2265 ---- ---- ---- ---- 143.10 -3.50 146.60 2270 ---- ---- ---- ---- 142.50 -3.50 146.00 2275 ---- ---- ---- ---- 141.90 -3.50 145.40 2280 ---- ---- ---- ---- 141.30 -3.50 144.80 2285 ---- ---- ---- ---- 140.70 -3.50 144.20 2290 ---- ---- ---- ---- 140.10 -3.50 143.60 2295 ---- ---- ---- ---- 139.60 -3.40 143.00 2300 ---- ---- ---- ---- 139.00 -3.40 142.40 2305 ---- ---- ---- ---- 138.40 -3.50 141.90 2310 ---- ---- ---- ---- 137.90 -3.40 141.30 2315 ---- ---- ---- ---- 137.30 -3.50 140.80 2320 ---- ---- ---- ---- 136.80 -3.40 140.20 2325 ---- ---- ---- ---- 136.30 -3.40 139.70 2330 ---- ---- ---- ---- 135.80 -3.40 139.20 2335 ---- ---- ---- ---- 135.20 -3.40 138.60 2340 ---- ---- ---- ---- 134.70 -3.40 138.10 2345 ---- ---- ---- ---- 134.20 -3.40 137.60 2350 ---- ---- ---- ---- 133.70 -3.40 137.10 2355 ---- ---- ---- ---- 133.20 -3.40 136.60 2360 ---- ---- ---- ---- 132.70 -3.40 136.10 2365 ---- ---- ---- ---- 132.30 -3.30 135.60 2370 ---- ---- ---- ---- 131.80 -3.30 135.10 2375 ---- ---- ---- ---- 131.30 -3.40 134.70 2380 ---- ---- ---- ---- 130.90 -3.30 134.20 2385 ---- ---- ---- ---- 130.40 -3.30 133.70 2390 ---- ---- ---- ---- 129.90 -3.40 133.30 2400 ---- ---- ---- ---- 129.00 -3.40 132.40 2410 ---- ---- ---- ---- 128.20 -3.30 131.50 2420 ---- ---- ---- ---- 127.30 -3.30 130.60 2425 ---- ---- ---- ---- 126.90 -3.30 130.20 2430 ---- ---- ---- ---- 126.50 -3.30 129.80 2440 ---- ---- ---- ---- 125.70 -3.20 128.90 2450 ---- ---- ---- ---- 124.90 -3.20 128.10 2460 ---- ---- ---- ---- 124.10 -3.20 127.30 2470 ---- ---- ---- ---- 123.30 -3.30 126.60 2475 ---- ---- ---- ---- 123.00 -3.20 126.20 2480 ---- ---- ---- ---- 122.60 -3.20 125.80 2500 ---- ---- ---- ---- 121.20 -3.10 124.30 2525 ---- ---- ---- ---- 119.50 -3.10 122.60 2550 ---- ---- ---- ---- 117.90 -3.10 121.00 2575 ---- ---- ---- ---- 116.40 -3.00 119.40 2600 ---- ---- ---- ---- 114.90 -3.10 118.00 2625 ---- ---- ---- ---- 113.60 -3.00 116.60 2650 ---- ---- ---- ---- 112.30 -3.00 115.30 2675 ---- ---- ---- ---- 111.10 -3.00 114.10 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 567.30 -3.90 571.20 1350 ---- ---- ---- ---- 547.30 -4.00 551.30 1375 ---- ---- ---- ---- 527.90 -4.00 531.90 1400 ---- ---- ---- ---- 509.10 -4.00 513.10 1425 ---- ---- ---- ---- 490.80 -4.00 494.80 1450 ---- ---- ---- ---- 473.00 -4.10 477.10 1475 ---- ---- ---- ---- 455.70 -4.10 459.80 1500 ---- ---- ---- ---- 438.90 -4.20 443.10 1520 ---- ---- ---- ---- 425.80 -4.20 430.00 1525 ---- ---- ---- ---- 422.60 -4.20 426.80 1530 ---- ---- ---- ---- 419.40 -4.20 423.60 1540 ---- ---- ---- ---- 413.10 -4.20 417.30 1550 ---- ---- ---- ---- 406.80 -4.20 411.00 1560 ---- ---- ---- ---- 400.60 -4.30 404.90 1570 ---- ---- ---- ---- 394.50 -4.20 398.70 1575 ---- ---- ---- ---- 391.50 -4.20 395.70 1580 ---- ---- ---- ---- 388.50 -4.20 392.70 1590 ---- ---- ---- ---- 382.50 -4.30 386.80 1600 ---- ---- ---- ---- 376.60 -4.30 380.90 1610 ---- ---- ---- ---- 370.80 -4.30 375.10 1615 ---- ---- ---- ---- 367.90 -4.30 372.20 1620 ---- ---- ---- ---- 365.00 -4.30 369.30 1625 ---- ---- ---- ---- 362.20 -4.30 366.50 1630 ---- ---- ---- ---- 359.40 -4.20 363.60 1635 ---- ---- ---- ---- 356.50 -4.30 360.80 1640 ---- ---- ---- ---- 353.70 -4.30 358.00 1645 ---- ---- ---- ---- 351.00 -4.30 355.30 1650 ---- ---- ---- ---- 348.20 -4.30 352.50 1655 ---- ---- ---- ---- 345.50 -4.30 349.80 1660 ---- ---- ---- ---- 342.70 -4.30 347.00 1665 ---- ---- ---- ---- 340.00 -4.30 344.30 1670 ---- ---- ---- ---- 337.30 -4.30 341.60 1675 ---- ---- ---- ---- 334.70 -4.30 339.00 1680 ---- ---- ---- ---- 332.00 -4.30 336.30 1685 ---- ---- ---- ---- 329.40 -4.30 333.70 1690 ---- ---- ---- ---- 326.70 -4.30 331.00 1695 ---- ---- ---- ---- 324.10 -4.30 328.40 1700 ---- ---- ---- ---- 321.50 -4.40 325.90 1705 ---- ---- ---- ---- 319.00 -4.30 323.30 1710 ---- ---- ---- ---- 316.40 -4.30 320.70 1715 ---- ---- ---- ---- 313.90 -4.30 318.20 1720 ---- ---- ---- ---- 311.40 -4.30 315.70 1725 ---- ---- ---- ---- 308.90 -4.30 313.20 1730 ---- ---- ---- ---- 306.40 -4.30 310.70 1735 ---- ---- ---- ---- 303.90 -4.30 308.20 1740 ---- ---- ---- ---- 301.40 -4.30 305.70 1745 ---- ---- ---- ---- 299.00 -4.30 303.30 1750 ---- ---- ---- ---- 296.60 -4.30 300.90 1755 ---- ---- ---- ---- 294.20 -4.30 298.50 1760 ---- ---- ---- ---- 291.80 -4.30 296.10 1765 ---- ---- ---- ---- 289.50 -4.30 293.80 1770 ---- ---- ---- ---- 287.20 -4.30 291.50 1775 ---- ---- ---- ---- 284.90 -4.30 289.20 1780 ---- ---- ---- ---- 282.60 -4.30 286.90 1785 ---- ---- ---- ---- 280.30 -4.30 284.60 1790 ---- ---- ---- ---- 278.10 -4.30 282.40 1795 ---- ---- ---- ---- 275.90 -4.20 280.10 1800 ---- ---- ---- ---- 273.70 -4.30 278.00 1805 ---- ---- ---- ---- 271.50 -4.30 275.80 1810 ---- ---- ---- ---- 269.40 -4.20 273.60 1815 ---- ---- ---- ---- 267.30 -4.20 271.50 1820 ---- ---- ---- ---- 265.20 -4.20 269.40 1825 ---- ---- ---- ---- 263.10 -4.30 267.40 1830 ---- ---- ---- ---- 261.10 -4.20 265.30 1835 ---- ---- ---- ---- 259.10 -4.20 263.30 1840 ---- ---- ---- ---- 257.10 -4.20 261.30 1845 ---- ---- ---- ---- 255.10 -4.30 259.40 1850 ---- ---- ---- ---- 253.20 -4.30 257.50 1855 ---- ---- ---- ---- 251.30 -4.30 255.60 1860 ---- ---- ---- ---- 249.50 -4.20 253.70 1865 ---- ---- ---- ---- 247.60 -4.30 251.90 1870 ---- ---- ---- ---- 245.80 -4.30 250.10 1875 ---- ---- ---- ---- 244.10 -4.20 248.30 1880 ---- ---- ---- ---- 242.30 -4.20 246.50 1885 ---- ---- ---- ---- 240.60 -4.20 244.80 1890 ---- ---- ---- ---- 238.90 -4.30 243.20 1895 ---- ---- ---- ---- 237.30 -4.20 241.50 1900 ---- ---- ---- ---- 235.70 -4.20 239.90 1905 ---- ---- ---- ---- 234.10 -4.20 238.30 1910 ---- ---- ---- ---- 232.50 -4.20 236.70 1915 ---- ---- ---- ---- 231.00 -4.20 235.20 1920 ---- ---- ---- ---- 229.50 -4.10 233.60 1925 ---- ---- ---- ---- 228.00 -4.10 232.10 1930 ---- ---- ---- ---- 226.50 -4.20 230.70 1935 ---- ---- ---- ---- 225.10 -4.10 229.20 1940 ---- ---- ---- ---- 223.70 -4.10 227.80 1945 ---- ---- ---- ---- 222.30 -4.10 226.40 1950 ---- ---- ---- ---- 220.90 -4.10 225.00 1955 ---- ---- ---- ---- 219.50 -4.20 223.70 1960 ---- ---- ---- ---- 218.20 -4.10 222.30 1965 ---- ---- ---- ---- 216.90 -4.10 221.00 1970 ---- ---- ---- ---- 215.60 -4.10 219.70 1975 ---- ---- ---- ---- 214.30 -4.10 218.40 1980 ---- ---- ---- ---- 213.10 -4.10 217.20 1985 ---- ---- ---- ---- 211.80 -4.10 215.90 1990 ---- ---- ---- ---- 210.60 -4.10 214.70 1995 ---- ---- ---- ---- 209.40 -4.10 213.50 2000 ---- ---- ---- ---- 208.30 -4.00 212.30 2005 ---- ---- ---- ---- 207.10 -4.10 211.20 2010 ---- ---- ---- ---- 206.00 -4.00 210.00 2015 ---- ---- ---- ---- 204.80 -4.10 208.90 2020 ---- ---- ---- ---- 203.70 -4.10 207.80 2025 ---- ---- ---- ---- 202.60 -4.10 206.70 2030 ---- ---- ---- ---- 201.60 -4.00 205.60 2035 ---- ---- ---- ---- 200.50 -4.10 204.60 2040 ---- ---- ---- ---- 199.50 -4.00 203.50 2045 ---- ---- ---- ---- 198.50 -4.00 202.50 2050 ---- ---- ---- ---- 197.40 -4.10 201.50 2055 ---- ---- ---- ---- 196.50 -4.00 200.50 2060 ---- ---- ---- ---- 195.50 -4.00 199.50 2065 ---- ---- ---- ---- 194.50 -4.00 198.50 2070 ---- ---- ---- ---- 193.50 -4.00 197.50 2075 ---- ---- ---- ---- 192.60 -4.00 196.60 2080 ---- ---- ---- ---- 191.70 -3.90 195.60 2085 ---- ---- ---- ---- 190.80 -3.90 194.70 2090 ---- ---- ---- ---- 189.90 -3.90 193.80 2095 ---- ---- ---- ---- 189.00 -3.90 192.90 2100 ---- ---- ---- ---- 188.10 -3.90 192.00 2105 ---- ---- ---- ---- 187.20 -3.90 191.10 2110 ---- ---- ---- ---- 186.30 -4.00 190.30 2115 ---- ---- ---- ---- 185.50 -3.90 189.40 2120 ---- ---- ---- ---- 184.60 -3.90 188.50 2125 ---- ---- ---- ---- 183.80 -3.90 187.70 2130 ---- ---- ---- ---- 183.00 -3.90 186.90 2135 ---- ---- ---- ---- 182.10 -3.90 186.00 2140 ---- ---- ---- ---- 181.30 -3.90 185.20 2145 ---- ---- ---- ---- 180.50 -3.90 184.40 2150 ---- ---- ---- ---- 179.70 -3.90 183.60 2155 ---- ---- ---- ---- 179.00 -3.80 182.80 2160 ---- ---- ---- ---- 178.20 -3.80 182.00 2165 ---- ---- ---- ---- 177.40 -3.90 181.30 2170 ---- ---- ---- ---- 176.70 -3.80 180.50 2175 ---- ---- ---- ---- 175.90 -3.80 179.70 2180 ---- ---- ---- ---- 175.20 -3.80 179.00 2185 ---- ---- ---- ---- 174.40 -3.90 178.30 2190 ---- ---- ---- ---- 173.70 -3.80 177.50 2195 ---- ---- ---- ---- 173.00 -3.80 176.80 2200 ---- ---- ---- ---- 172.30 -3.80 176.10 2205 ---- ---- ---- ---- 171.60 -3.80 175.40 2210 ---- ---- ---- ---- 170.90 -3.80 174.70 2215 ---- ---- ---- ---- 170.20 -3.80 174.00 2220 ---- ---- ---- ---- 169.50 -3.80 173.30 2225 ---- ---- ---- ---- 168.80 -3.80 172.60 2230 ---- ---- ---- ---- 168.20 -3.70 171.90 2235 ---- ---- ---- ---- 167.50 -3.80 171.30 2240 ---- ---- ---- ---- 166.80 -3.80 170.60 2245 ---- ---- ---- ---- 166.20 -3.70 169.90 2250 ---- ---- ---- ---- 165.60 -3.70 169.30 2255 ---- ---- ---- ---- 164.90 -3.80 168.70 2260 ---- ---- ---- ---- 164.30 -3.70 168.00 2265 ---- ---- ---- ---- 163.70 -3.70 167.40 2270 ---- ---- ---- ---- 163.10 -3.70 166.80 2275 ---- ---- ---- ---- 162.50 -3.70 166.20 2280 ---- ---- ---- ---- 161.90 -3.70 165.60 2285 ---- ---- ---- ---- 161.30 -3.70 165.00 2290 ---- ---- ---- ---- 160.70 -3.70 164.40 2295 ---- ---- ---- ---- 160.10 -3.70 163.80 2300 ---- ---- ---- ---- 159.50 -3.70 163.20 2305 ---- ---- ---- ---- 159.00 -3.60 162.60 2310 ---- ---- ---- ---- 158.40 -3.70 162.10 2315 ---- ---- ---- ---- 157.80 -3.70 161.50 2320 ---- ---- ---- ---- 157.30 -3.60 160.90 2325 ---- ---- ---- ---- 156.80 -3.60 160.40 2330 ---- ---- ---- ---- 156.20 -3.60 159.80 2335 ---- ---- ---- ---- 155.70 -3.60 159.30 2340 ---- ---- ---- ---- 155.20 -3.60 158.80 2345 ---- ---- ---- ---- 154.60 -3.60 158.20 2350 ---- ---- ---- ---- 154.10 -3.60 157.70 2355 ---- ---- ---- ---- 153.60 -3.60 157.20 2360 ---- ---- ---- ---- 153.10 -3.60 156.70 2365 ---- ---- ---- ---- 152.60 -3.60 156.20 2370 ---- ---- ---- ---- 152.10 -3.60 155.70 2375 ---- ---- ---- ---- 151.60 -3.60 155.20 2380 ---- ---- ---- ---- 151.10 -3.60 154.70 2385 ---- ---- ---- ---- 150.70 -3.50 154.20 2390 ---- ---- ---- ---- 150.20 -3.50 153.70 2395 ---- ---- ---- ---- 149.70 -3.60 153.30 2400 ---- ---- ---- ---- 149.30 -3.50 152.80 2410 ---- ---- ---- ---- 148.40 -3.50 151.90 2420 ---- ---- ---- ---- 147.50 -3.50 151.00 2425 ---- ---- ---- ---- 147.00 -3.50 150.50 2430 ---- ---- ---- ---- 146.60 -3.50 150.10 2440 ---- ---- ---- ---- 145.70 -3.50 149.20 2450 ---- ---- ---- ---- 144.90 -3.50 148.40 2460 ---- ---- ---- ---- 144.10 -3.50 147.60 2470 ---- ---- ---- ---- 143.30 -3.40 146.70 2475 ---- ---- ---- ---- 142.90 -3.40 146.30 2480 ---- ---- ---- ---- 142.50 -3.40 145.90 2490 ---- ---- ---- ---- 141.70 -3.50 145.20 2500 ---- ---- ---- ---- 141.00 -3.40 144.40 2525 ---- ---- ---- ---- 139.20 -3.40 142.60 2550 ---- ---- ---- ---- 137.50 -3.30 140.80 2575 ---- ---- ---- ---- 135.90 -3.30 139.20 2600 ---- ---- ---- ---- 134.30 -3.40 137.70 2625 ---- ---- ---- ---- 132.90 -3.30 136.20 2650 ---- ---- ---- ---- 131.50 -3.30 134.80 2675 ---- ---- ---- ---- 130.20 -3.30 133.50 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 588.70 -4.00 592.70 1375 ---- ---- ---- ---- 569.40 -4.00 573.40 1400 ---- ---- ---- ---- 550.30 -4.10 554.40 1425 ---- ---- ---- ---- 531.60 -4.10 535.70 1450 ---- ---- ---- ---- 513.20 -4.10 517.30 1475 ---- ---- ---- ---- 495.00 -4.20 499.20 1500 ---- ---- ---- ---- 477.10 -4.20 481.30 1525 ---- ---- ---- ---- 459.60 -4.20 463.80 1530 ---- ---- ---- ---- 456.10 -4.20 460.30 1540 ---- ---- ---- ---- 449.20 -4.20 453.40 1550 ---- ---- ---- ---- 442.30 -4.20 446.50 1560 ---- ---- ---- ---- 435.50 -4.20 439.70 1570 ---- ---- ---- ---- 428.70 -4.20 432.90 1575 ---- ---- ---- ---- 425.30 -4.30 429.60 1580 ---- ---- ---- ---- 422.00 -4.30 426.30 1590 ---- ---- ---- ---- 415.30 -4.30 419.60 1600 ---- ---- ---- ---- 408.80 -4.20 413.00 1610 ---- ---- ---- ---- 402.20 -4.30 406.50 1620 ---- ---- ---- ---- 395.80 -4.30 400.10 1625 ---- ---- ---- ---- 392.60 -4.30 396.90 1630 ---- ---- ---- ---- 389.50 -4.30 393.80 1635 ---- ---- ---- ---- 386.30 -4.30 390.60 1640 ---- ---- ---- ---- 383.20 -4.30 387.50 1645 ---- ---- ---- ---- 380.10 -4.30 384.40 1650 ---- ---- ---- ---- 377.00 -4.30 381.30 1655 ---- ---- ---- ---- 373.90 -4.40 378.30 1660 ---- ---- ---- ---- 370.90 -4.30 375.20 1665 ---- ---- ---- ---- 367.90 -4.30 372.20 1670 ---- ---- ---- ---- 364.90 -4.30 369.20 1675 ---- ---- ---- ---- 361.90 -4.40 366.30 1680 ---- ---- ---- ---- 359.00 -4.30 363.30 1685 ---- ---- ---- ---- 356.10 -4.30 360.40 1690 ---- ---- ---- ---- 353.20 -4.30 357.50 1695 ---- ---- ---- ---- 350.30 -4.40 354.70 1700 ---- ---- ---- ---- 347.50 -4.40 351.90 1705 ---- ---- ---- ---- 344.70 -4.40 349.10 1710 ---- ---- ---- ---- 341.90 -4.40 346.30 1715 ---- ---- ---- ---- 339.20 -4.40 343.60 1720 ---- ---- ---- ---- 336.50 -4.30 340.80 1725 ---- ---- ---- ---- 333.80 -4.40 338.20 1730 ---- ---- ---- ---- 331.20 -4.30 335.50 1735 ---- ---- ---- ---- 328.50 -4.40 332.90 1740 ---- ---- ---- ---- 325.90 -4.40 330.30 1745 ---- ---- ---- ---- 323.40 -4.40 327.80 1750 ---- ---- ---- ---- 320.90 -4.30 325.20 1755 ---- ---- ---- ---- 318.40 -4.30 322.70 1760 ---- ---- ---- ---- 315.90 -4.40 320.30 1765 ---- ---- ---- ---- 313.50 -4.40 317.90 1770 ---- ---- ---- ---- 311.10 -4.40 315.50 1775 ---- ---- ---- ---- 308.70 -4.40 313.10 1780 ---- ---- ---- ---- 306.40 -4.40 310.80 1785 ---- ---- ---- ---- 304.10 -4.40 308.50 1790 ---- ---- ---- ---- 301.80 -4.40 306.20 1795 ---- ---- ---- ---- 299.60 -4.30 303.90 1800 ---- ---- ---- ---- 297.40 -4.30 301.70 1805 ---- ---- ---- ---- 295.20 -4.30 299.50 1810 ---- ---- ---- ---- 293.00 -4.40 297.40 1815 ---- ---- ---- ---- 290.90 -4.30 295.20 1820 ---- ---- ---- ---- 288.80 -4.40 293.20 1825 ---- ---- ---- ---- 286.70 -4.40 291.10 1830 ---- ---- ---- ---- 284.70 -4.30 289.00 1835 ---- ---- ---- ---- 282.70 -4.30 287.00 1840 ---- ---- ---- ---- 280.70 -4.40 285.10 1845 ---- ---- ---- ---- 278.80 -4.30 283.10 1850 ---- ---- ---- ---- 276.80 -4.40 281.20 1855 ---- ---- ---- ---- 274.90 -4.40 279.30 1860 ---- ---- ---- ---- 273.10 -4.30 277.40 1865 ---- ---- ---- ---- 271.20 -4.40 275.60 1870 ---- ---- ---- ---- 269.40 -4.30 273.70 1875 ---- ---- ---- ---- 267.60 -4.30 271.90 1880 ---- ---- ---- ---- 265.80 -4.40 270.20 1885 ---- ---- ---- ---- 264.10 -4.30 268.40 1890 ---- ---- ---- ---- 262.40 -4.30 266.70 1895 ---- ---- ---- ---- 260.70 -4.30 265.00 1900 ---- ---- ---- ---- 259.00 -4.40 263.40 1905 ---- ---- ---- ---- 257.40 -4.30 261.70 1910 ---- ---- ---- ---- 255.80 -4.30 260.10 1915 ---- ---- ---- ---- 254.20 -4.30 258.50 1920 ---- ---- ---- ---- 252.60 -4.30 256.90 1925 ---- ---- ---- ---- 251.10 -4.30 255.40 1930 ---- ---- ---- ---- 249.60 -4.30 253.90 1935 ---- ---- ---- ---- 248.10 -4.30 252.40 1940 ---- ---- ---- ---- 246.60 -4.30 250.90 1945 ---- ---- ---- ---- 245.20 -4.20 249.40 1950 ---- ---- ---- ---- 243.70 -4.30 248.00 1955 ---- ---- ---- ---- 242.30 -4.30 246.60 1960 ---- ---- ---- ---- 241.00 -4.20 245.20 1965 ---- ---- ---- ---- 239.60 -4.30 243.90 1970 ---- ---- ---- ---- 238.30 -4.20 242.50 1975 ---- ---- ---- ---- 237.00 -4.20 241.20 1980 ---- ---- ---- ---- 235.70 -4.20 239.90 1985 ---- ---- ---- ---- 234.40 -4.20 238.60 1990 ---- ---- ---- ---- 233.20 -4.20 237.40 1995 ---- ---- ---- ---- 231.90 -4.30 236.20 2000 ---- ---- ---- ---- 230.70 -4.20 234.90 2005 ---- ---- ---- ---- 229.50 -4.30 233.80 2010 ---- ---- ---- ---- 228.40 -4.20 232.60 2015 ---- ---- ---- ---- 227.20 -4.20 231.40 2020 ---- ---- ---- ---- 226.10 -4.20 230.30 2025 ---- ---- ---- ---- 225.00 -4.20 229.20 2030 ---- ---- ---- ---- 223.90 -4.20 228.10 2035 ---- ---- ---- ---- 222.80 -4.20 227.00 2040 ---- ---- ---- ---- 221.80 -4.10 225.90 2045 ---- ---- ---- ---- 220.70 -4.20 224.90 2050 ---- ---- ---- ---- 219.70 -4.20 223.90 2055 ---- ---- ---- ---- 218.70 -4.10 222.80 2060 ---- ---- ---- ---- 217.70 -4.10 221.80 2065 ---- ---- ---- ---- 216.70 -4.20 220.90 2070 ---- ---- ---- ---- 215.70 -4.20 219.90 2075 ---- ---- ---- ---- 214.80 -4.10 218.90 2080 ---- ---- ---- ---- 213.90 -4.10 218.00 2085 ---- ---- ---- ---- 212.90 -4.20 217.10 2090 ---- ---- ---- ---- 212.00 -4.10 216.10 2095 ---- ---- ---- ---- 211.10 -4.10 215.20 2100 ---- ---- ---- ---- 210.20 -4.10 214.30 2105 ---- ---- ---- ---- 209.30 -4.10 213.40 2110 ---- ---- ---- ---- 208.50 -4.10 212.60 2115 ---- ---- ---- ---- 207.60 -4.10 211.70 2120 ---- ---- ---- ---- 206.80 -4.10 210.90 2125 ---- ---- ---- ---- 205.90 -4.10 210.00 2130 ---- ---- ---- ---- 205.10 -4.10 209.20 2135 ---- ---- ---- ---- 204.30 -4.10 208.40 2140 ---- ---- ---- ---- 203.50 -4.00 207.50 2145 ---- ---- ---- ---- 202.70 -4.00 206.70 2150 ---- ---- ---- ---- 201.90 -4.00 205.90 2155 ---- ---- ---- ---- 201.10 -4.00 205.10 2160 ---- ---- ---- ---- 200.30 -4.10 204.40 2165 ---- ---- ---- ---- 199.60 -4.00 203.60 2170 ---- ---- ---- ---- 198.80 -4.00 202.80 2175 ---- ---- ---- ---- 198.00 -4.10 202.10 2180 ---- ---- ---- ---- 197.30 -4.00 201.30 2185 ---- ---- ---- ---- 196.60 -4.00 200.60 2190 ---- ---- ---- ---- 195.80 -4.00 199.80 2195 ---- ---- ---- ---- 195.10 -4.00 199.10 2200 ---- ---- ---- ---- 194.40 -4.00 198.40 2205 ---- ---- ---- ---- 193.70 -4.00 197.70 2210 ---- ---- ---- ---- 193.00 -4.00 197.00 2215 ---- ---- ---- ---- 192.30 -4.00 196.30 2220 ---- ---- ---- ---- 191.60 -4.00 195.60 2225 ---- ---- ---- ---- 191.00 -3.90 194.90 2230 ---- ---- ---- ---- 190.30 -3.90 194.20 2235 ---- ---- ---- ---- 189.60 -4.00 193.60 2240 ---- ---- ---- ---- 189.00 -3.90 192.90 2245 ---- ---- ---- ---- 188.30 -4.00 192.30 2250 ---- ---- ---- ---- 187.70 -3.90 191.60 2255 ---- ---- ---- ---- 187.10 -3.90 191.00 2260 ---- ---- ---- ---- 186.40 -3.90 190.30 2265 ---- ---- ---- ---- 185.80 -3.90 189.70 2270 ---- ---- ---- ---- 185.20 -3.90 189.10 2275 ---- ---- ---- ---- 184.60 -3.90 188.50 2280 ---- ---- ---- ---- 184.00 -3.90 187.90 2285 ---- ---- ---- ---- 183.40 -3.90 187.30 2290 ---- ---- ---- ---- 182.80 -3.90 186.70 2295 ---- ---- ---- ---- 182.20 -3.90 186.10 2300 ---- ---- ---- ---- 181.70 -3.80 185.50 2305 ---- ---- ---- ---- 181.10 -3.80 184.90 2310 ---- ---- ---- ---- 180.50 -3.90 184.40 2315 ---- ---- ---- ---- 180.00 -3.80 183.80 2320 ---- ---- ---- ---- 179.40 -3.90 183.30 2325 ---- ---- ---- ---- 178.90 -3.80 182.70 2330 ---- ---- ---- ---- 178.30 -3.90 182.20 2335 ---- ---- ---- ---- 177.80 -3.80 181.60 2340 ---- ---- ---- ---- 177.30 -3.80 181.10 2345 ---- ---- ---- ---- 176.70 -3.90 180.60 2350 ---- ---- ---- ---- 176.20 -3.80 180.00 2355 ---- ---- ---- ---- 175.70 -3.80 179.50 2360 ---- ---- ---- ---- 175.20 -3.80 179.00 2365 ---- ---- ---- ---- 174.70 -3.80 178.50 2370 ---- ---- ---- ---- 174.20 -3.80 178.00 2375 ---- ---- ---- ---- 173.70 -3.80 177.50 2380 ---- ---- ---- ---- 173.30 -3.70 177.00 2385 ---- ---- ---- ---- 172.80 -3.80 176.60 2390 ---- ---- ---- ---- 172.30 -3.80 176.10 2400 ---- ---- ---- ---- 171.40 -3.70 175.10 2410 ---- ---- ---- ---- 170.50 -3.70 174.20 2420 ---- ---- ---- ---- 169.60 -3.70 173.30 2425 ---- ---- ---- ---- 169.10 -3.80 172.90 2430 ---- ---- ---- ---- 168.70 -3.70 172.40 2440 ---- ---- ---- ---- 167.80 -3.80 171.60 2450 ---- ---- ---- ---- 167.00 -3.70 170.70 2460 ---- ---- ---- ---- 166.20 -3.70 169.90 2470 ---- ---- ---- ---- 165.40 -3.70 169.10 2475 ---- ---- ---- ---- 165.00 -3.70 168.70 2480 ---- ---- ---- ---- 164.60 -3.70 168.30 2500 ---- ---- ---- ---- 163.10 -3.70 166.80 2525 ---- ---- ---- ---- 161.30 -3.60 164.90 2550 ---- ---- ---- ---- 159.60 -3.60 163.20 2575 ---- ---- ---- ---- 158.00 -3.60 161.60 2600 ---- ---- ---- ---- 156.50 -3.50 160.00 2625 ---- ---- ---- ---- 155.10 -3.50 158.60 2650 ---- ---- ---- ---- 153.70 -3.50 157.20 2675 ---- ---- ---- ---- 152.40 -3.50 155.90 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 583.00 -4.00 587.00 1375 ---- ---- ---- ---- 564.30 -4.00 568.30 1400 ---- ---- ---- ---- 546.10 -4.00 550.10 1425 ---- ---- ---- ---- 528.40 -4.00 532.40 1450 ---- ---- ---- ---- 511.10 -4.20 515.30 1475 ---- ---- ---- ---- 494.40 -4.20 498.60 1500 ---- ---- ---- ---- 478.20 -4.20 482.40 1525 ---- ---- ---- ---- 462.40 -4.20 466.60 1550 ---- ---- ---- ---- 447.00 -4.30 451.30 1560 ---- ---- ---- ---- 441.00 -4.30 445.30 1570 ---- ---- ---- ---- 435.10 -4.30 439.40 1575 ---- ---- ---- ---- 432.10 -4.30 436.40 1580 ---- ---- ---- ---- 429.20 -4.30 433.50 1590 ---- ---- ---- ---- 423.40 -4.30 427.70 1600 ---- ---- ---- ---- 417.60 -4.40 422.00 1610 ---- ---- ---- ---- 412.00 -4.30 416.30 1620 ---- ---- ---- ---- 406.40 -4.30 410.70 1625 ---- ---- ---- ---- 403.60 -4.30 407.90 1630 ---- ---- ---- ---- 400.80 -4.30 405.10 1640 ---- ---- ---- ---- 395.30 -4.40 399.70 1650 ---- ---- ---- ---- 389.90 -4.40 394.30 1655 ---- ---- ---- ---- 387.20 -4.40 391.60 1660 ---- ---- ---- ---- 384.60 -4.30 388.90 1665 ---- ---- ---- ---- 381.90 -4.40 386.30 1670 ---- ---- ---- ---- 379.30 -4.30 383.60 1675 ---- ---- ---- ---- 376.60 -4.40 381.00 1680 ---- ---- ---- ---- 374.00 -4.40 378.40 1685 ---- ---- ---- ---- 371.40 -4.40 375.80 1690 ---- ---- ---- ---- 368.90 -4.30 373.20 1695 ---- ---- ---- ---- 366.30 -4.40 370.70 1700 ---- ---- ---- ---- 363.80 -4.30 368.10 1705 ---- ---- ---- ---- 361.20 -4.40 365.60 1710 ---- ---- ---- ---- 358.70 -4.40 363.10 1715 ---- ---- ---- ---- 356.20 -4.40 360.60 1720 ---- ---- ---- ---- 353.70 -4.40 358.10 1725 ---- ---- ---- ---- 351.20 -4.40 355.60 1730 ---- ---- ---- ---- 348.80 -4.40 353.20 1735 ---- ---- ---- ---- 346.40 -4.40 350.80 1740 ---- ---- ---- ---- 343.90 -4.40 348.30 1745 ---- ---- ---- ---- 341.50 -4.40 345.90 1750 ---- ---- ---- ---- 339.10 -4.40 343.50 1755 ---- ---- ---- ---- 336.70 -4.40 341.10 1760 ---- ---- ---- ---- 334.40 -4.40 338.80 1765 ---- ---- ---- ---- 332.00 -4.40 336.40 1770 ---- ---- ---- ---- 329.70 -4.40 334.10 1775 ---- ---- ---- ---- 327.40 -4.40 331.80 1780 ---- ---- ---- ---- 325.10 -4.40 329.50 1785 ---- ---- ---- ---- 322.80 -4.40 327.20 1790 ---- ---- ---- ---- 320.50 -4.40 324.90 1795 ---- ---- ---- ---- 318.30 -4.40 322.70 1800 ---- ---- ---- ---- 316.10 -4.40 320.50 1805 ---- ---- ---- ---- 313.90 -4.40 318.30 1810 ---- ---- ---- ---- 311.70 -4.40 316.10 1815 ---- ---- ---- ---- 309.50 -4.40 313.90 1820 ---- ---- ---- ---- 307.40 -4.40 311.80 1825 ---- ---- ---- ---- 305.30 -4.40 309.70 1830 ---- ---- ---- ---- 303.20 -4.40 307.60 1835 ---- ---- ---- ---- 301.10 -4.40 305.50 1840 ---- ---- ---- ---- 299.10 -4.40 303.50 1845 ---- ---- ---- ---- 297.10 -4.40 301.50 1850 ---- ---- ---- ---- 295.10 -4.40 299.50 1855 ---- ---- ---- ---- 293.10 -4.40 297.50 1860 ---- ---- ---- ---- 291.20 -4.40 295.60 1865 ---- ---- ---- ---- 289.30 -4.40 293.70 1870 ---- ---- ---- ---- 287.40 -4.40 291.80 1875 ---- ---- ---- ---- 285.60 -4.40 290.00 1880 ---- ---- ---- ---- 283.70 -4.40 288.10 1885 ---- ---- ---- ---- 281.90 -4.40 286.30 1890 ---- ---- ---- ---- 280.20 -4.40 284.60 1895 ---- ---- ---- ---- 278.40 -4.40 282.80 1900 ---- ---- ---- ---- 276.70 -4.40 281.10 1905 ---- ---- ---- ---- 275.10 -4.30 279.40 1910 ---- ---- ---- ---- 273.40 -4.40 277.80 1915 ---- ---- ---- ---- 271.80 -4.40 276.20 1920 ---- ---- ---- ---- 270.20 -4.40 274.60 1925 ---- ---- ---- ---- 268.70 -4.40 273.10 1930 ---- ---- ---- ---- 267.20 -4.30 271.50 1935 ---- ---- ---- ---- 265.70 -4.30 270.00 1940 ---- ---- ---- ---- 264.20 -4.40 268.60 1945 ---- ---- ---- ---- 262.80 -4.30 267.10 1950 ---- ---- ---- ---- 261.30 -4.40 265.70 1955 ---- ---- ---- ---- 260.00 -4.30 264.30 1960 ---- ---- ---- ---- 258.60 -4.30 262.90 1965 ---- ---- ---- ---- 257.20 -4.40 261.60 1970 ---- ---- ---- ---- 255.90 -4.40 260.30 1975 ---- ---- ---- ---- 254.60 -4.40 259.00 1980 ---- ---- ---- ---- 253.30 -4.40 257.70 1985 ---- ---- ---- ---- 252.10 -4.30 256.40 1990 ---- ---- ---- ---- 250.80 -4.40 255.20 1995 ---- ---- ---- ---- 249.60 -4.30 253.90 2000 ---- ---- ---- ---- 248.40 -4.30 252.70 2005 ---- ---- ---- ---- 247.30 -4.30 251.60 2010 ---- ---- ---- ---- 246.10 -4.30 250.40 2015 ---- ---- ---- ---- 244.90 -4.30 249.20 2020 ---- ---- ---- ---- 243.80 -4.30 248.10 2025 ---- ---- ---- ---- 242.70 -4.30 247.00 2030 ---- ---- ---- ---- 241.60 -4.30 245.90 2035 ---- ---- ---- ---- 240.60 -4.20 244.80 2040 ---- ---- ---- ---- 239.50 -4.30 243.80 2045 ---- ---- ---- ---- 238.50 -4.20 242.70 2050 ---- ---- ---- ---- 237.50 -4.20 241.70 2055 ---- ---- ---- ---- 236.50 -4.20 240.70 2060 ---- ---- ---- ---- 235.50 -4.20 239.70 2065 ---- ---- ---- ---- 234.50 -4.30 238.80 2070 ---- ---- ---- ---- 233.60 -4.20 237.80 2075 ---- ---- ---- ---- 232.60 -4.30 236.90 2080 ---- ---- ---- ---- 231.70 -4.20 235.90 2085 ---- ---- ---- ---- 230.80 -4.20 235.00 2090 ---- ---- ---- ---- 229.90 -4.20 234.10 2095 ---- ---- ---- ---- 229.00 -4.20 233.20 2100 ---- ---- ---- ---- 228.10 -4.20 232.30 2105 ---- ---- ---- ---- 227.30 -4.20 231.50 2110 ---- ---- ---- ---- 226.40 -4.20 230.60 2115 ---- ---- ---- ---- 225.60 -4.20 229.80 2120 ---- ---- ---- ---- 224.70 -4.20 228.90 2125 ---- ---- ---- ---- 223.90 -4.20 228.10 2130 ---- ---- ---- ---- 223.10 -4.20 227.30 2135 ---- ---- ---- ---- 222.30 -4.20 226.50 2140 ---- ---- ---- ---- 221.50 -4.20 225.70 2145 ---- ---- ---- ---- 220.70 -4.20 224.90 2150 ---- ---- ---- ---- 220.00 -4.10 224.10 2155 ---- ---- ---- ---- 219.20 -4.20 223.40 2160 ---- ---- ---- ---- 218.50 -4.10 222.60 2165 ---- ---- ---- ---- 217.70 -4.20 221.90 2170 ---- ---- ---- ---- 217.00 -4.10 221.10 2175 ---- ---- ---- ---- 216.20 -4.20 220.40 2180 ---- ---- ---- ---- 215.50 -4.20 219.70 2185 ---- ---- ---- ---- 214.80 -4.10 218.90 2190 ---- ---- ---- ---- 214.10 -4.10 218.20 2195 ---- ---- ---- ---- 213.40 -4.10 217.50 2200 ---- ---- ---- ---- 212.70 -4.10 216.80 2205 ---- ---- ---- ---- 212.00 -4.10 216.10 2210 ---- ---- ---- ---- 211.30 -4.10 215.40 2215 ---- ---- ---- ---- 210.70 -4.10 214.80 2220 ---- ---- ---- ---- 210.00 -4.10 214.10 2225 ---- ---- ---- ---- 209.30 -4.10 213.40 2230 ---- ---- ---- ---- 208.70 -4.10 212.80 2235 ---- ---- ---- ---- 208.00 -4.10 212.10 2240 ---- ---- ---- ---- 207.40 -4.10 211.50 2245 ---- ---- ---- ---- 206.80 -4.10 210.90 2250 ---- ---- ---- ---- 206.20 -4.00 210.20 2255 ---- ---- ---- ---- 205.50 -4.10 209.60 2260 ---- ---- ---- ---- 204.90 -4.10 209.00 2265 ---- ---- ---- ---- 204.30 -4.10 208.40 2270 ---- ---- ---- ---- 203.70 -4.10 207.80 2275 ---- ---- ---- ---- 203.10 -4.10 207.20 2280 ---- ---- ---- ---- 202.60 -4.00 206.60 2285 ---- ---- ---- ---- 202.00 -4.00 206.00 2290 ---- ---- ---- ---- 201.40 -4.00 205.40 2295 ---- ---- ---- ---- 200.90 -4.00 204.90 2300 ---- ---- ---- ---- 200.30 -4.00 204.30 2305 ---- ---- ---- ---- 199.70 -4.10 203.80 2310 ---- ---- ---- ---- 199.20 -4.00 203.20 2315 ---- ---- ---- ---- 198.70 -4.00 202.70 2320 ---- ---- ---- ---- 198.10 -4.00 202.10 2325 ---- ---- ---- ---- 197.60 -4.00 201.60 2330 ---- ---- ---- ---- 197.10 -4.00 201.10 2335 ---- ---- ---- ---- 196.60 -3.90 200.50 2340 ---- ---- ---- ---- 196.00 -4.00 200.00 2345 ---- ---- ---- ---- 195.50 -4.00 199.50 2350 ---- ---- ---- ---- 195.00 -4.00 199.00 2355 ---- ---- ---- ---- 194.50 -4.00 198.50 2360 ---- ---- ---- ---- 194.10 -3.90 198.00 2365 ---- ---- ---- ---- 193.60 -3.90 197.50 2370 ---- ---- ---- ---- 193.10 -3.90 197.00 2375 ---- ---- ---- ---- 192.60 -4.00 196.60 2380 ---- ---- ---- ---- 192.20 -3.90 196.10 2385 ---- ---- ---- ---- 191.70 -3.90 195.60 2390 ---- ---- ---- ---- 191.20 -4.00 195.20 2395 ---- ---- ---- ---- 190.80 -3.90 194.70 2400 ---- ---- ---- ---- 190.30 -4.00 194.30 2410 ---- ---- ---- ---- 189.50 -3.90 193.40 2420 ---- ---- ---- ---- 188.60 -3.90 192.50 2425 ---- ---- ---- ---- 188.20 -3.90 192.10 2430 ---- ---- ---- ---- 187.80 -3.80 191.60 2440 ---- ---- ---- ---- 186.90 -3.90 190.80 2450 ---- ---- ---- ---- 186.10 -3.90 190.00 2460 ---- ---- ---- ---- 185.30 -3.90 189.20 2470 ---- ---- ---- ---- 184.60 -3.80 188.40 2475 ---- ---- ---- ---- 184.20 -3.80 188.00 2480 ---- ---- ---- ---- 183.80 -3.90 187.70 2490 ---- ---- ---- ---- 183.10 -3.80 186.90 2500 ---- ---- ---- ---- 182.40 -3.80 186.20 2525 ---- ---- ---- ---- 180.60 -3.80 184.40 2550 ---- ---- ---- ---- 179.00 -3.80 182.80 2575 ---- ---- ---- ---- 177.50 -3.80 181.30 2600 ---- ---- ---- ---- 176.00 -3.80 179.80 2625 ---- ---- ---- ---- 174.70 -3.70 178.40 2650 ---- ---- ---- ---- 173.40 -3.70 177.10 2675 ---- ---- ---- ---- 172.20 -3.70 175.90 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 584.20 -4.00 588.20 1400 ---- ---- ---- ---- 566.20 -4.10 570.30 1425 ---- ---- ---- ---- 548.70 -4.10 552.80 1450 ---- ---- ---- ---- 531.70 -4.10 535.80 1475 ---- ---- ---- ---- 515.10 -4.20 519.30 1500 ---- ---- ---- ---- 499.00 -4.20 503.20 1525 ---- ---- ---- ---- 483.40 -4.20 487.60 1550 ---- ---- ---- ---- 468.10 -4.30 472.40 1570 ---- ---- ---- ---- 456.30 -4.30 460.60 1575 ---- ---- ---- ---- 453.40 -4.30 457.70 1580 ---- ---- ---- ---- 450.50 -4.30 454.80 1590 ---- ---- ---- ---- 444.70 -4.30 449.00 1600 ---- ---- ---- ---- 439.00 -4.30 443.30 1610 ---- ---- ---- ---- 433.30 -4.40 437.70 1620 ---- ---- ---- ---- 427.80 -4.30 432.10 1625 ---- ---- ---- ---- 425.00 -4.40 429.40 1630 ---- ---- ---- ---- 422.30 -4.30 426.60 1640 ---- ---- ---- ---- 416.80 -4.40 421.20 1650 ---- ---- ---- ---- 411.40 -4.40 415.80 1660 ---- ---- ---- ---- 406.10 -4.40 410.50 1670 ---- ---- ---- ---- 400.80 -4.40 405.20 1675 ---- ---- ---- ---- 398.20 -4.40 402.60 1680 ---- ---- ---- ---- 395.60 -4.40 400.00 1685 ---- ---- ---- ---- 393.00 -4.40 397.40 1690 ---- ---- ---- ---- 390.50 -4.40 394.90 1695 ---- ---- ---- ---- 387.90 -4.40 392.30 1700 ---- ---- ---- ---- 385.40 -4.40 389.80 1705 ---- ---- ---- ---- 382.90 -4.40 387.30 1710 ---- ---- ---- ---- 380.40 -4.40 384.80 1715 ---- ---- ---- ---- 377.90 -4.40 382.30 1720 ---- ---- ---- ---- 375.40 -4.40 379.80 1725 ---- ---- ---- ---- 372.90 -4.40 377.30 1730 ---- ---- ---- ---- 370.50 -4.40 374.90 1735 ---- ---- ---- ---- 368.00 -4.50 372.50 1740 ---- ---- ---- ---- 365.60 -4.40 370.00 1745 ---- ---- ---- ---- 363.20 -4.40 367.60 1750 ---- ---- ---- ---- 360.80 -4.40 365.20 1755 ---- ---- ---- ---- 358.40 -4.50 362.90 1760 ---- ---- ---- ---- 356.10 -4.40 360.50 1765 ---- ---- ---- ---- 353.70 -4.50 358.20 1770 ---- ---- ---- ---- 351.40 -4.40 355.80 1775 ---- ---- ---- ---- 349.00 -4.50 353.50 1780 ---- ---- ---- ---- 346.70 -4.50 351.20 1785 ---- ---- ---- ---- 344.40 -4.50 348.90 1790 ---- ---- ---- ---- 342.20 -4.40 346.60 1795 ---- ---- ---- ---- 339.90 -4.50 344.40 1800 ---- ---- ---- ---- 337.70 -4.40 342.10 1805 ---- ---- ---- ---- 335.40 -4.50 339.90 1810 ---- ---- ---- ---- 333.20 -4.50 337.70 1815 ---- ---- ---- ---- 331.00 -4.50 335.50 1820 ---- ---- ---- ---- 328.90 -4.40 333.30 1825 ---- ---- ---- ---- 326.70 -4.50 331.20 1830 ---- ---- ---- ---- 324.60 -4.50 329.10 1835 ---- ---- ---- ---- 322.50 -4.50 327.00 1840 ---- ---- ---- ---- 320.40 -4.50 324.90 1845 ---- ---- ---- ---- 318.40 -4.40 322.80 1850 ---- ---- ---- ---- 316.30 -4.50 320.80 1855 ---- ---- ---- ---- 314.30 -4.50 318.80 1860 ---- ---- ---- ---- 312.30 -4.50 316.80 1865 ---- ---- ---- ---- 310.30 -4.50 314.80 1870 ---- ---- ---- ---- 308.40 -4.50 312.90 1875 ---- ---- ---- ---- 306.50 -4.40 310.90 1880 ---- ---- ---- ---- 304.60 -4.50 309.10 1885 ---- ---- ---- ---- 302.70 -4.50 307.20 1890 ---- ---- ---- ---- 300.90 -4.50 305.40 1895 ---- ---- ---- ---- 299.10 -4.50 303.60 1900 ---- ---- ---- ---- 297.30 -4.50 301.80 1905 ---- ---- ---- ---- 295.60 -4.40 300.00 1910 ---- ---- ---- ---- 293.90 -4.40 298.30 1915 ---- ---- ---- ---- 292.20 -4.40 296.60 1920 ---- ---- ---- ---- 290.50 -4.50 295.00 1925 ---- ---- ---- ---- 288.90 -4.50 293.40 1930 ---- ---- ---- ---- 287.30 -4.50 291.80 1935 ---- ---- ---- ---- 285.80 -4.40 290.20 1940 ---- ---- ---- ---- 284.20 -4.50 288.70 1945 ---- ---- ---- ---- 282.70 -4.50 287.20 1950 ---- ---- ---- ---- 281.30 -4.40 285.70 1955 ---- ---- ---- ---- 279.80 -4.40 284.20 1960 ---- ---- ---- ---- 278.40 -4.40 282.80 1965 ---- ---- ---- ---- 277.00 -4.40 281.40 1970 ---- ---- ---- ---- 275.60 -4.50 280.10 1975 ---- ---- ---- ---- 274.30 -4.40 278.70 1980 ---- ---- ---- ---- 273.00 -4.40 277.40 1985 ---- ---- ---- ---- 271.70 -4.40 276.10 1990 ---- ---- ---- ---- 270.40 -4.40 274.80 1995 ---- ---- ---- ---- 269.20 -4.40 273.60 2000 ---- ---- ---- ---- 267.90 -4.40 272.30 2005 ---- ---- ---- ---- 266.70 -4.40 271.10 2010 ---- ---- ---- ---- 265.50 -4.40 269.90 2015 ---- ---- ---- ---- 264.40 -4.40 268.80 2020 ---- ---- ---- ---- 263.20 -4.40 267.60 2025 ---- ---- ---- ---- 262.10 -4.40 266.50 2030 ---- ---- ---- ---- 261.00 -4.40 265.40 2035 ---- ---- ---- ---- 259.90 -4.40 264.30 2040 ---- ---- ---- ---- 258.80 -4.40 263.20 2045 ---- ---- ---- ---- 257.80 -4.30 262.10 2050 ---- ---- ---- ---- 256.70 -4.40 261.10 2055 ---- ---- ---- ---- 255.70 -4.30 260.00 2060 ---- ---- ---- ---- 254.70 -4.30 259.00 2065 ---- ---- ---- ---- 253.70 -4.30 258.00 2070 ---- ---- ---- ---- 252.70 -4.40 257.10 2075 ---- ---- ---- ---- 251.80 -4.30 256.10 2080 ---- ---- ---- ---- 250.80 -4.40 255.20 2085 ---- ---- ---- ---- 249.90 -4.40 254.30 2090 ---- ---- ---- ---- 249.00 -4.30 253.30 2095 ---- ---- ---- ---- 248.10 -4.30 252.40 2100 ---- ---- ---- ---- 247.20 -4.40 251.60 2105 ---- ---- ---- ---- 246.40 -4.30 250.70 2110 ---- ---- ---- ---- 245.50 -4.30 249.80 2115 ---- ---- ---- ---- 244.70 -4.30 249.00 2120 ---- ---- ---- ---- 243.90 -4.30 248.20 2125 ---- ---- ---- ---- 243.00 -4.30 247.30 2130 ---- ---- ---- ---- 242.20 -4.30 246.50 2135 ---- ---- ---- ---- 241.40 -4.30 245.70 2140 ---- ---- ---- ---- 240.70 -4.20 244.90 2145 ---- ---- ---- ---- 239.90 -4.30 244.20 2150 ---- ---- ---- ---- 239.10 -4.30 243.40 2155 ---- ---- ---- ---- 238.40 -4.20 242.60 2160 ---- ---- ---- ---- 237.60 -4.30 241.90 2165 ---- ---- ---- ---- 236.90 -4.20 241.10 2170 ---- ---- ---- ---- 236.10 -4.30 240.40 2175 ---- ---- ---- ---- 235.40 -4.30 239.70 2180 ---- ---- ---- ---- 234.70 -4.30 239.00 2185 ---- ---- ---- ---- 234.00 -4.20 238.20 2190 ---- ---- ---- ---- 233.30 -4.20 237.50 2195 ---- ---- ---- ---- 232.60 -4.20 236.80 2200 ---- ---- ---- ---- 231.90 -4.30 236.20 2205 ---- ---- ---- ---- 231.20 -4.30 235.50 2210 ---- ---- ---- ---- 230.60 -4.20 234.80 2215 ---- ---- ---- ---- 229.90 -4.20 234.10 2220 ---- ---- ---- ---- 229.30 -4.20 233.50 2225 ---- ---- ---- ---- 228.60 -4.20 232.80 2230 ---- ---- ---- ---- 228.00 -4.20 232.20 2235 ---- ---- ---- ---- 227.30 -4.20 231.50 2240 ---- ---- ---- ---- 226.70 -4.20 230.90 2245 ---- ---- ---- ---- 226.10 -4.20 230.30 2250 ---- ---- ---- ---- 225.50 -4.20 229.70 2255 ---- ---- ---- ---- 224.90 -4.20 229.10 2260 ---- ---- ---- ---- 224.30 -4.10 228.40 2265 ---- ---- ---- ---- 223.70 -4.20 227.90 2270 ---- ---- ---- ---- 223.10 -4.20 227.30 2275 ---- ---- ---- ---- 222.50 -4.20 226.70 2280 ---- ---- ---- ---- 221.90 -4.20 226.10 2285 ---- ---- ---- ---- 221.40 -4.10 225.50 2290 ---- ---- ---- ---- 220.80 -4.20 225.00 2295 ---- ---- ---- ---- 220.20 -4.20 224.40 2300 ---- ---- ---- ---- 219.70 -4.10 223.80 2305 ---- ---- ---- ---- 219.20 -4.10 223.30 2310 ---- ---- ---- ---- 218.60 -4.20 222.80 2315 ---- ---- ---- ---- 218.10 -4.10 222.20 2320 ---- ---- ---- ---- 217.60 -4.10 221.70 2325 ---- ---- ---- ---- 217.00 -4.20 221.20 2330 ---- ---- ---- ---- 216.50 -4.20 220.70 2335 ---- ---- ---- ---- 216.00 -4.10 220.10 2340 ---- ---- ---- ---- 215.50 -4.10 219.60 2345 ---- ---- ---- ---- 215.00 -4.10 219.10 2350 ---- ---- ---- ---- 214.50 -4.10 218.60 2355 ---- ---- ---- ---- 214.00 -4.10 218.10 2360 ---- ---- ---- ---- 213.60 -4.10 217.70 2365 ---- ---- ---- ---- 213.10 -4.10 217.20 2370 ---- ---- ---- ---- 212.60 -4.10 216.70 2375 ---- ---- ---- ---- 212.20 -4.00 216.20 2380 ---- ---- ---- ---- 211.70 -4.10 215.80 2385 ---- ---- ---- ---- 211.20 -4.10 215.30 2390 ---- ---- ---- ---- 210.80 -4.10 214.90 2395 ---- ---- ---- ---- 210.40 -4.00 214.40 2400 ---- ---- ---- ---- 209.90 -4.10 214.00 2405 ---- ---- ---- ---- 209.50 -4.00 213.50 2410 ---- ---- ---- ---- 209.10 -4.00 213.10 2420 ---- ---- ---- ---- 208.20 -4.10 212.30 2425 ---- ---- ---- ---- 207.80 -4.00 211.80 2430 ---- ---- ---- ---- 207.40 -4.00 211.40 2440 ---- ---- ---- ---- 206.60 -4.00 210.60 2450 ---- ---- ---- ---- 205.80 -4.00 209.80 2460 ---- ---- ---- ---- 205.00 -4.10 209.10 2470 ---- ---- ---- ---- 204.30 -4.00 208.30 2475 ---- ---- ---- ---- 203.90 -4.00 207.90 2480 ---- ---- ---- ---- 203.60 -4.00 207.60 2490 ---- ---- ---- ---- 202.80 -4.00 206.80 2500 ---- ---- ---- ---- 202.20 -3.90 206.10 2525 ---- ---- ---- ---- 200.50 -3.90 204.40 2550 ---- ---- ---- ---- 198.90 -4.00 202.90 2575 ---- ---- ---- ---- 197.40 -4.00 201.40 2600 ---- ---- ---- ---- 196.00 -4.00 200.00 2625 ---- ---- ---- ---- 194.80 -3.80 198.60 2650 ---- ---- ---- ---- 193.50 -3.90 197.40 2675 ---- ---- ---- ---- 192.40 -3.90 196.30 2700 ---- ---- ---- ---- 191.30 -3.90 195.20 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 579.70 -4.00 583.70 1425 ---- ---- ---- ---- 562.40 -4.10 566.50 1450 ---- ---- ---- ---- 545.60 -4.10 549.70 1475 ---- ---- ---- ---- 529.30 -4.20 533.50 1500 ---- ---- ---- ---- 513.50 -4.10 517.60 1525 ---- ---- ---- ---- 498.00 -4.30 502.30 1550 ---- ---- ---- ---- 483.00 -4.30 487.30 1575 ---- ---- ---- ---- 468.50 -4.20 472.70 1580 ---- ---- ---- ---- 465.60 -4.30 469.90 1590 ---- ---- ---- ---- 459.90 -4.30 464.20 1600 ---- ---- ---- ---- 454.30 -4.30 458.60 1610 ---- ---- ---- ---- 448.70 -4.30 453.00 1620 ---- ---- ---- ---- 443.20 -4.30 447.50 1625 ---- ---- ---- ---- 440.50 -4.30 444.80 1630 ---- ---- ---- ---- 437.80 -4.30 442.10 1640 ---- ---- ---- ---- 432.40 -4.30 436.70 1650 ---- ---- ---- ---- 427.10 -4.30 431.40 1660 ---- ---- ---- ---- 421.80 -4.40 426.20 1670 ---- ---- ---- ---- 416.60 -4.40 421.00 1675 ---- ---- ---- ---- 414.00 -4.40 418.40 1680 ---- ---- ---- ---- 411.40 -4.40 415.80 1685 ---- ---- ---- ---- 408.90 -4.40 413.30 1690 ---- ---- ---- ---- 406.40 -4.40 410.80 1695 ---- ---- ---- ---- 403.80 -4.40 408.20 1700 ---- ---- ---- ---- 401.30 -4.40 405.70 1705 ---- ---- ---- ---- 398.80 -4.40 403.20 1710 ---- ---- ---- ---- 396.30 -4.50 400.80 1715 ---- ---- ---- ---- 393.90 -4.40 398.30 1720 ---- ---- ---- ---- 391.40 -4.40 395.80 1725 ---- ---- ---- ---- 389.00 -4.40 393.40 1730 ---- ---- ---- ---- 386.60 -4.40 391.00 1735 ---- ---- ---- ---- 384.10 -4.50 388.60 1740 ---- ---- ---- ---- 381.70 -4.50 386.20 1745 ---- ---- ---- ---- 379.40 -4.40 383.80 1750 ---- ---- ---- ---- 377.00 -4.40 381.40 1755 ---- ---- ---- ---- 374.60 -4.50 379.10 1760 ---- ---- ---- ---- 372.30 -4.40 376.70 1765 ---- ---- ---- ---- 370.00 -4.40 374.40 1770 ---- ---- ---- ---- 367.60 -4.50 372.10 1775 ---- ---- ---- ---- 365.30 -4.50 369.80 1780 ---- ---- ---- ---- 363.00 -4.50 367.50 1785 ---- ---- ---- ---- 360.80 -4.40 365.20 1790 ---- ---- ---- ---- 358.50 -4.40 362.90 1795 ---- ---- ---- ---- 356.20 -4.50 360.70 1800 ---- ---- ---- ---- 354.00 -4.50 358.50 1805 ---- ---- ---- ---- 351.80 -4.50 356.30 1810 ---- ---- ---- ---- 349.60 -4.50 354.10 1815 ---- ---- ---- ---- 347.40 -4.50 351.90 1820 ---- ---- ---- ---- 345.20 -4.50 349.70 1825 ---- ---- ---- ---- 343.10 -4.50 347.60 1830 ---- ---- ---- ---- 341.00 -4.40 345.40 1835 ---- ---- ---- ---- 338.90 -4.40 343.30 1840 ---- ---- ---- ---- 336.80 -4.50 341.30 1845 ---- ---- ---- ---- 334.70 -4.50 339.20 1850 ---- ---- ---- ---- 332.70 -4.40 337.10 1855 ---- ---- ---- ---- 330.60 -4.50 335.10 1860 ---- ---- ---- ---- 328.70 -4.40 333.10 1865 ---- ---- ---- ---- 326.70 -4.50 331.20 1870 ---- ---- ---- ---- 324.70 -4.50 329.20 1875 ---- ---- ---- ---- 322.80 -4.50 327.30 1880 ---- ---- ---- ---- 320.90 -4.50 325.40 1885 ---- ---- ---- ---- 319.00 -4.50 323.50 1890 ---- ---- ---- ---- 317.20 -4.40 321.60 1895 ---- ---- ---- ---- 315.40 -4.40 319.80 1900 ---- ---- ---- ---- 313.60 -4.40 318.00 1905 ---- ---- ---- ---- 311.80 -4.50 316.30 1910 ---- ---- ---- ---- 310.10 -4.40 314.50 1915 ---- ---- ---- ---- 308.40 -4.40 312.80 1920 ---- ---- ---- ---- 306.70 -4.40 311.10 1925 ---- ---- ---- ---- 305.00 -4.50 309.50 1930 ---- ---- ---- ---- 303.40 -4.50 307.90 1935 ---- ---- ---- ---- 301.80 -4.50 306.30 1940 ---- ---- ---- ---- 300.30 -4.50 304.80 1945 ---- ---- ---- ---- 298.80 -4.40 303.20 1950 ---- ---- ---- ---- 297.30 -4.40 301.70 1955 ---- ---- ---- ---- 295.80 -4.50 300.30 1960 ---- ---- ---- ---- 294.40 -4.40 298.80 1965 ---- ---- ---- ---- 293.00 -4.40 297.40 1970 ---- ---- ---- ---- 291.60 -4.50 296.10 1975 ---- ---- ---- ---- 290.30 -4.40 294.70 1980 ---- ---- ---- ---- 288.90 -4.50 293.40 1985 ---- ---- ---- ---- 287.60 -4.50 292.10 1990 ---- ---- ---- ---- 286.40 -4.40 290.80 1995 ---- ---- ---- ---- 285.10 -4.50 289.60 2000 ---- ---- ---- ---- 283.90 -4.40 288.30 2005 ---- ---- ---- ---- 282.70 -4.40 287.10 2010 ---- ---- ---- ---- 281.50 -4.40 285.90 2015 ---- ---- ---- ---- 280.30 -4.50 284.80 2020 ---- ---- ---- ---- 279.20 -4.40 283.60 2025 ---- ---- ---- ---- 278.00 -4.50 282.50 2030 ---- ---- ---- ---- 276.90 -4.50 281.40 2035 ---- ---- ---- ---- 275.90 -4.40 280.30 2040 ---- ---- ---- ---- 274.80 -4.40 279.20 2045 ---- ---- ---- ---- 273.70 -4.40 278.10 2050 ---- ---- ---- ---- 272.70 -4.40 277.10 2055 ---- ---- ---- ---- 271.70 -4.40 276.10 2060 ---- ---- ---- ---- 270.70 -4.40 275.10 2065 ---- ---- ---- ---- 269.70 -4.40 274.10 2070 ---- ---- ---- ---- 268.70 -4.40 273.10 2075 ---- ---- ---- ---- 267.80 -4.40 272.20 2080 ---- ---- ---- ---- 266.90 -4.40 271.30 2085 ---- ---- ---- ---- 265.90 -4.40 270.30 2090 ---- ---- ---- ---- 265.10 -4.30 269.40 2095 ---- ---- ---- ---- 264.20 -4.40 268.60 2100 ---- ---- ---- ---- 263.30 -4.40 267.70 2105 ---- ---- ---- ---- 262.40 -4.40 266.80 2110 ---- ---- ---- ---- 261.60 -4.40 266.00 2115 ---- ---- ---- ---- 260.80 -4.40 265.20 2120 ---- ---- ---- ---- 260.00 -4.30 264.30 2125 ---- ---- ---- ---- 259.20 -4.30 263.50 2130 ---- ---- ---- ---- 258.40 -4.30 262.70 2135 ---- ---- ---- ---- 257.60 -4.40 262.00 2140 ---- ---- ---- ---- 256.80 -4.40 261.20 2145 ---- ---- ---- ---- 256.10 -4.30 260.40 2150 ---- ---- ---- ---- 255.30 -4.40 259.70 2155 ---- ---- ---- ---- 254.60 -4.30 258.90 2160 ---- ---- ---- ---- 253.90 -4.30 258.20 2165 ---- ---- ---- ---- 253.20 -4.30 257.50 2170 ---- ---- ---- ---- 252.50 -4.30 256.80 2175 ---- ---- ---- ---- 251.70 -4.40 256.10 2180 ---- ---- ---- ---- 251.10 -4.30 255.40 2185 ---- ---- ---- ---- 250.40 -4.30 254.70 2190 ---- ---- ---- ---- 249.70 -4.30 254.00 2195 ---- ---- ---- ---- 249.00 -4.30 253.30 2200 ---- ---- ---- ---- 248.40 -4.30 252.70 2205 ---- ---- ---- ---- 247.70 -4.30 252.00 2210 ---- ---- ---- ---- 247.10 -4.20 251.30 2215 ---- ---- ---- ---- 246.40 -4.30 250.70 2220 ---- ---- ---- ---- 245.80 -4.30 250.10 2225 ---- ---- ---- ---- 245.10 -4.30 249.40 2230 ---- ---- ---- ---- 244.50 -4.30 248.80 2235 ---- ---- ---- ---- 243.90 -4.30 248.20 2240 ---- ---- ---- ---- 243.30 -4.30 247.60 2245 ---- ---- ---- ---- 242.70 -4.30 247.00 2250 ---- ---- ---- ---- 242.10 -4.30 246.40 2255 ---- ---- ---- ---- 241.50 -4.30 245.80 2260 ---- ---- ---- ---- 240.90 -4.30 245.20 2270 ---- ---- ---- ---- 239.80 -4.30 244.10 2275 ---- ---- ---- ---- 239.20 -4.30 243.50 2280 ---- ---- ---- ---- 238.70 -4.20 242.90 2290 ---- ---- ---- ---- 237.60 -4.20 241.80 2300 ---- ---- ---- ---- 236.50 -4.30 240.80 2310 ---- ---- ---- ---- 235.50 -4.20 239.70 2320 ---- ---- ---- ---- 234.50 -4.20 238.70 2325 ---- ---- ---- ---- 234.00 -4.20 238.20 2330 ---- ---- ---- ---- 233.50 -4.20 237.70 2340 ---- ---- ---- ---- 232.50 -4.20 236.70 2350 ---- ---- ---- ---- 231.60 -4.10 235.70 2360 ---- ---- ---- ---- 230.60 -4.20 234.80 2375 ---- ---- ---- ---- 229.30 -4.20 233.50 2400 ---- ---- ---- ---- 227.10 -4.20 231.30 2425 ---- ---- ---- ---- 225.10 -4.10 229.20 2450 ---- ---- ---- ---- 223.20 -4.10 227.30 2475 ---- ---- ---- ---- 221.40 -4.10 225.50 2500 ---- ---- ---- ---- 219.70 -4.10 223.80 2525 ---- ---- ---- ---- 218.10 -4.10 222.20 2550 ---- ---- ---- ---- 216.70 -4.00 220.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13078 23805 558899 OG DEC22 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 175 1010 ---- ---- ---- ---- .10 UNCH .10 28 1020 ---- ---- ---- ---- .10 UNCH .10 9 1025 ---- ---- ---- ---- .10 UNCH .10 9 1030 ---- ---- ---- ---- .10 UNCH .10 12 1040 ---- ---- ---- ---- .10 UNCH .10 11 1050 ---- ---- ---- ---- .10 UNCH .10 11 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1080 ---- ---- ---- ---- .10 UNCH .10 14 1085 ---- ---- ---- ---- .10 UNCH .10 10 1090 ---- ---- ---- ---- .10 UNCH .10 12 1095 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 2365 1105 ---- ---- ---- ---- .10 UNCH .10 2 1110 ---- ---- ---- ---- .10 UNCH .10 52 1115 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 8 1130 ---- ---- ---- ---- .10 UNCH .10 1 19 1135 ---- ---- ---- ---- .10 UNCH .10 1 10 1140 ---- ---- ---- ---- .10 UNCH .10 1145 ---- ---- ---- ---- .10 UNCH .10 2 4 1150 ---- ---- ---- ---- .10 UNCH .10 5 1155 ---- ---- ---- ---- .10 UNCH .10 158 1160 ---- ---- ---- ---- .10 UNCH .10 18 1165 ---- ---- ---- ---- .10 UNCH .10 2 1170 ---- ---- ---- ---- .10 UNCH .10 1175 .10 .10 .10 .10 .10 UNCH 5 .10 3700 1180 ---- ---- ---- ---- .10 UNCH .10 15 1185 ---- ---- ---- ---- .10 UNCH .10 12 1190 ---- ---- ---- ---- .10 UNCH .10 15 1195 ---- ---- ---- ---- .10 UNCH .10 12 1200 .10 .10 .10 .10 .10 UNCH 991 .10 37 2849 1205 .10 .10 .10 .10 .10 UNCH 4 .10 1210 .10 .10 .10 .10 .10 UNCH 39 .10 1 1215 ---- ---- ---- ---- .10 UNCH .10 25 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 1230 ---- ---- ---- ---- .10 UNCH .10 15 1235 ---- ---- ---- ---- .10 UNCH .10 10 1240 ---- ---- ---- ---- .10 UNCH .10 15 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1145 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 7 1265 ---- ---- ---- ---- .10 UNCH .10 33 1270 ---- ---- ---- ---- .10 UNCH .10 24 1275 ---- ---- ---- ---- .10 UNCH .10 161 1280 ---- ---- ---- ---- .10 UNCH .10 24 1285 ---- ---- ---- ---- .10 UNCH .10 81 1290 ---- ---- ---- ---- .10 UNCH .10 71 1295 ---- ---- ---- ---- .10 UNCH .10 110 1300 ---- ---- ---- ---- .10 UNCH 12 .10 6267 1305 ---- ---- ---- ---- .10 UNCH .10 42 1310 ---- ---- ---- ---- .10 UNCH .10 4 1315 ---- ---- ---- ---- .10 UNCH .10 29 1320 ---- ---- ---- ---- .10 UNCH .10 71 1325 ---- ---- ---- ---- .10 UNCH .10 2118 1330 ---- ---- ---- ---- .10 UNCH .10 90 1335 ---- ---- ---- ---- .10 UNCH .10 18 1340 ---- ---- ---- ---- .10 UNCH .10 49 1345 ---- ---- ---- ---- .10 UNCH .10 100 1350 ---- ---- ---- ---- .10 UNCH .10 356 1355 ---- ---- ---- ---- .10 UNCH .10 34 1360 ---- ---- ---- ---- .10 UNCH .10 119 1365 ---- ---- ---- ---- .20 +.10 .10 136 1370 ---- ---- ---- ---- .20 +.10 .10 92 1375 ---- ---- ---- ---- .20 +.10 .10 315 1380 ---- ---- ---- ---- .20 +.10 .10 49 1385 ---- ---- ---- ---- .20 UNCH .20 140 1390 ---- ---- ---- ---- .20 UNCH .20 31 1395 ---- ---- ---- ---- .20 UNCH 1 .20 46 1400 ---- ---- ---- ---- .20 UNCH .20 23 3522 1405 ---- ---- ---- ---- .20 UNCH .20 3 75 1410 ---- ---- ---- ---- .30 +.10 .20 111 1415 ---- ---- ---- ---- .30 UNCH .30 22 1420 ---- ---- ---- ---- .30 UNCH 1 .30 52 1425 .40 .40 .30A .30A .30 UNCH 2 .30 127 1430 .30 .30 .30 .30 .30 UNCH 1 .30 50 79 1435 ---- ---- ---- ---- .30 -.10 .40 13 56 1440 ---- ---- ---- ---- .40 UNCH 8 .40 5 129 1445 ---- ---- ---- ---- .40 UNCH .40 44 1450 .40 .40 .30 .30 .40 -.10 507 .50 306 1651 1455 .40 .40 .40 .40 .40 -.10 8 .50 31 1460 ---- ---- .50A .50A .50 -.10 .60 13 96 1465 ---- ---- .50A .50A .50 -.10 .60 5 71 1470 ---- ---- .50A .50A .50 -.20 .70 24 72 1475 .60 .60 .60 .60 .60 -.10 3 .70 14 83 1480 .70 .70 .60 .60 .60 -.20 5 .80 31 191 1485 ---- ---- .70A .70A .70 -.20 .90 13 202 1490 ---- ---- .80A .80A .70 -.30 8 1.00 10 770 1495 ---- ---- .90A .90A .80 -.20 1 1.00 2 95 1500 .90 1.00 .80 1.00 .90 -.30 13 1.20 551 6594 1505 1.10 1.10 1.00A 1.00A 1.00 -.30 1 1.30 177 1510 1.40 1.40 1.20A 1.20A 1.10 -.30 12 1.40 6 149 1515 ---- ---- 1.30A 1.30A 1.20 -.30 235 1.50 2 1011 1520 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 15 549 1525 1.60 1.70 1.60 1.60 1.50 -.40 7 1.90 21 1848 1530 1.90 2.10B 1.70A 1.80 1.70 -.40 19 2.10 20 445 1535 ---- ---- 1.90A 1.90A 1.90 -.40 2.30 5 119 1540 2.30 2.60 2.10 2.20 2.10 -.40 78 2.50 92 237 1545 2.40 2.90B 2.40 2.40A 2.40 -.40 4 2.80 28 116 1550 2.60 3.30B 2.50 2.70A 2.70 -.40 139 3.10 2248 2236 1555 3.20 3.60B 2.90 3.30B 3.00 -.40 20 3.40 36 113 1560 ---- 4.10B 3.30A 3.30A 3.40 -.40 2 3.80 114 1014 1565 ---- 4.50B 3.60A 3.60A 3.80 -.40 4.20 86 172 1570 4.30 5.10B 4.00A 4.20A 4.20 -.50 39 4.70 110 897 1575 4.90 5.70B 4.50 5.20B 4.70 -.50 338 5.20 809 2273 1580 5.30 6.30B 4.90A 5.80B 5.30 -.40 64 5.70 144 867 1585 5.80 7.00B 5.40A 6.40B 5.90 -.40 42 6.30 74 953 1590 6.20 7.80B 6.00A 6.90B 6.60 -.40 30 7.00 125 1170 1595 7.60 8.70B 6.70A 6.90A 7.30 -.50 16 7.80 6 160 1600 8.30 9.70B 7.40A 8.60B 8.20 -.40 227 8.60 778 5516 1605 8.40 10.70B 8.20A 8.50A 9.10 -.40 303 9.50 9 246 1610 9.10 11.90B 9.00A 9.40A 10.10 -.30 677 10.40 259 1025 1615 11.30 13.20B 10.00A 10.50A 11.20 -.30 6 11.50 27 582 1620 12.40 14.60B 11.00A 11.60A 12.40 -.30 51 12.70 136 465 1625 14.20 16.10B 12.10A 13.50A 13.80 -.10 51 13.90 236 2534 1630 14.80 17.80B 13.40A 16.60B 15.20 -.10 38 15.30 36 1144 1635 18.30 19.50B 14.80A 15.70A 16.80 UNCH 1 16.80 18 650 1640 17.50 21.50B 16.30A 20.50B 18.60 +.10 44 18.50 74 433 1645 20.80 23.50B 17.90A 22.20B 20.40 +.20 8 20.20 96 258 1650 21.50 25.70B 19.60A 22.50B 22.40 +.30 827 22.10 306 5745 1655 27.40 28.10B 21.50A 23.20A 24.60 +.40 7 24.20 5 403 1660 27.40 30.50B 23.50A 28.90B 26.90 +.60 142 26.30 58 1242 1665 30.50 33.10B 25.70A 31.90B 29.30 +.60 24 28.70 101 227 1670 30.50 35.90B 28.00 30.00A 31.90 +.80 13 31.10 112 1106 1675 36.40 38.90B 30.60A 32.60A 34.60 +.90 72 33.70 195 1632 1680 39.90 41.90B 33.20A 36.80A 37.50 +1.00 8 36.50 14 537 1685 ---- 45.10B 36.00A 36.00A 40.50 +1.10 39.40 255 1690 ---- 48.50B 38.90A 38.90A 43.70 +1.30 42.40 399 1695 ---- 51.90B 41.90A 41.90A 47.00 +1.40 45.60 140 1700 ---- 55.50B 45.10A 45.10A 50.40 +1.50 1 48.90 52 5380 1705 ---- 59.20B 48.60A 48.60A 53.90 +1.60 52.30 141 1710 ---- 63.00B 52.10A 52.10A 57.60 +1.70 55.90 1 183 1715 ---- 66.90B 55.60A 55.60A 61.30 +1.80 59.50 689 1720 ---- 70.90B 59.30A 59.30A 65.20 +1.90 63.30 405 1725 ---- 74.90B 63.10A 63.10A 69.20 +2.10 67.10 18 1677 1730 ---- 79.00B 67.00A 67.00A 73.20 +2.10 71.10 550 1735 ---- 83.30B 71.00A 71.00A 77.40 +2.30 75.10 366 1740 ---- 87.60B 75.00A 75.00A 81.60 +2.40 79.20 310 1745 ---- 91.90B 79.20A 79.20A 85.90 +2.50 83.40 162 1750 ---- 96.40B 83.30A 83.30A 90.20 +2.50 87.70 1 2220 1755 ---- 100.80B 87.60A 87.60A 94.60 +2.60 92.00 52 1760 ---- 105.40B 92.00A 92.00A 99.10 +2.70 96.40 286 1765 ---- 109.90B 96.40A 96.40A 103.60 +2.70 100.90 100 1770 ---- 114.50B 100.80A 100.80A 108.20 +2.80 105.40 359 1775 ---- 119.10B 105.50A 105.50A 112.80 +2.80 110.00 979 1780 ---- 123.80B 110.10A 110.10A 117.40 +2.80 114.60 243 1785 ---- 128.50B 114.70A 114.70A 122.10 +2.90 119.20 94 1790 ---- 133.30B 119.30A 119.30A 126.80 +2.90 123.90 53 1795 ---- 138.10B 124.00A 124.00A 131.50 +2.90 128.60 271 1800 ---- 143.00B 128.70A 128.70A 136.30 +3.00 133.30 2386 1805 ---- 147.70B 133.40A 133.40A 141.10 +3.10 138.00 136 1810 ---- 152.50B 138.20A 138.20A 145.90 +3.10 142.80 137 1815 ---- 157.40B 143.00A 143.00A 150.70 +3.10 147.60 395 1820 ---- 162.20B 147.90A 147.90A 155.60 +3.20 152.40 313 1825 ---- 167.10B 152.60A 152.60A 160.50 +3.20 157.30 971 1830 ---- 172.00B 157.60A 157.60A 165.30 +3.20 162.10 473 1835 ---- 176.90B 162.60A 162.60A 170.20 +3.20 167.00 68 1840 ---- 181.80B 167.20A 167.20A 175.10 +3.20 171.90 49 1845 ---- 186.70B 172.10A 172.10A 180.00 +3.20 176.80 47 1850 ---- 191.80B 177.00A 177.00A 185.00 +3.30 181.70 1093 1855 ---- 196.60B 181.90A 181.90A 189.90 +3.30 186.60 15 1860 ---- 201.50B 186.90A 186.90A 194.80 +3.30 191.50 76 1865 ---- 206.50B 191.90A 191.90A 199.80 +3.40 196.40 83 1870 ---- 211.50B 196.70A 196.70A 204.70 +3.40 201.30 209 1875 ---- 216.40B 201.70A 201.70A 209.70 +3.40 206.30 1228 1880 ---- 221.40B 206.70A 206.70A 214.70 +3.50 211.20 300 1885 ---- 226.30B 211.60A 211.60A 219.60 +3.40 216.20 44 1890 ---- 231.30B 216.60A 216.60A 224.60 +3.50 221.10 95 1895 ---- 236.30B 221.50A 221.50A 229.60 +3.50 226.10 55 1900 ---- 241.40B 226.40A 226.40A 234.50 +3.40 231.10 546 1905 ---- 246.20B 231.50A 231.50A 239.50 +3.50 236.00 219 1910 ---- 251.20B 236.40A 236.40A 244.50 +3.50 241.00 109 1915 ---- 256.20B 241.50A 241.50A 249.50 +3.50 246.00 149 1920 ---- 261.20B 246.40A 246.40A 254.50 +3.50 251.00 280 1925 ---- 266.20B 251.40A 251.40A 259.50 +3.60 255.90 128 1930 ---- 270.50B 256.40A 256.40A 264.50 +3.60 260.90 11 1935 ---- 275.50B 261.30A 261.30A 269.40 +3.50 265.90 29 1940 ---- 280.50B 266.30A 266.30A 274.40 +3.50 270.90 21 1945 ---- 284.70B 271.30A 271.30A 279.40 +3.50 275.90 3 1950 ---- 291.30B 276.30A 276.30A 284.40 +3.50 280.90 100 458 1955 ---- 295.50B 281.30A 281.30A 289.40 +3.50 285.90 12 1960 ---- 300.50B 286.20A 286.20A 294.40 +3.50 290.90 18 1965 ---- 305.40B 291.20A 291.20A 299.40 +3.60 295.80 1970 ---- 310.40B 296.30A 296.30A 304.40 +3.60 300.80 29 1975 ---- 315.40B 301.20A 301.20A 309.40 +3.60 305.80 256 1980 ---- 319.60B 306.20A 306.20A 314.40 +3.60 310.80 31 1985 ---- 325.40B 311.30A 311.30A 319.40 +3.60 315.80 17 1990 ---- 330.40B 316.10A 316.10A 324.40 +3.60 320.80 23 1995 ---- 335.30B 321.30A 321.30A 329.40 +3.60 325.80 3 2000 ---- 340.40B 326.10A 326.10A 334.40 +3.60 330.80 712 2005 ---- 344.40B 331.10A 331.10A 339.40 +3.60 335.80 2010 ---- 349.40B 336.10A 336.10A 344.40 +3.60 340.80 3 2015 ---- 354.40B 341.10A 341.10A 349.40 +3.60 345.80 2 2020 ---- 359.40B 346.10A 346.10A 354.40 +3.60 350.80 1 2025 ---- 365.30B 351.10A 351.10A 359.40 +3.60 355.80 6 2030 ---- 370.30B 356.10A 356.10A 364.40 +3.60 360.80 236 2035 ---- 374.40B 361.10A 361.10A 369.40 +3.60 365.80 4 2040 ---- 379.40B 366.10A 366.10A 374.40 +3.60 370.80 2045 ---- 385.30B 371.10A 371.10A 379.40 +3.60 375.80 2050 ---- 390.40B 376.10A 376.10A 384.40 +3.60 380.80 152 2055 ---- 394.40B 381.10A 381.10A 389.40 +3.60 385.80 9 2060 ---- 399.40B 386.10A 386.10A 394.40 +3.60 390.80 2065 ---- 404.40B 391.10A 391.10A 399.40 +3.60 395.80 2070 ---- 410.30B 396.20A 396.20A 404.40 +3.60 400.80 2075 ---- 414.40B 401.10A 401.10A 409.40 +3.60 405.80 2080 ---- 419.40B 406.10A 406.10A 414.40 +3.60 410.80 2085 ---- 424.30B 411.10A 411.10A 419.40 +3.60 415.80 2090 ---- 430.30B 416.20A 416.20A 424.40 +3.60 420.80 2095 ---- 435.30B 421.10A 421.10A 429.40 +3.60 425.80 2100 ---- 439.40B 426.10A 426.10A 434.40 +3.60 430.80 119 2105 ---- 444.30B 431.10A 431.10A 439.40 +3.60 435.80 6 2110 ---- 450.30B 436.20A 436.20A 444.40 +3.60 440.80 2115 ---- 455.30B 441.20A 441.20A 449.40 +3.60 445.80 2120 ---- 459.30B 446.10A 446.10A 454.40 +3.60 450.80 2125 ---- 464.30B 451.10A 451.10A 459.40 +3.60 455.80 2130 ---- 469.30B 456.10A 456.10A 464.40 +3.60 460.80 2135 ---- 475.30B 461.10A 461.10A 469.40 +3.60 465.80 2140 ---- 480.30B 466.10A 466.10A 474.40 +3.60 470.80 2145 ---- 484.40B 471.10A 471.10A 479.40 +3.60 475.80 2150 ---- 490.30B 476.10A 476.10A 484.40 +3.60 480.80 1 2155 ---- 495.30B 481.20A 481.20A 489.40 +3.60 485.80 2160 ---- 499.40B 486.10A 486.10A 494.40 +3.60 490.80 2165 ---- 504.40B 491.10A 491.10A 499.40 +3.60 495.80 2170 ---- 510.30B 496.10A 496.10A 504.40 +3.60 500.80 2175 ---- 514.40B 501.10A 501.10A 509.40 +3.60 505.80 2180 ---- 520.30B 506.20A 506.20A 514.40 +3.60 510.80 2185 ---- 524.40B 511.10A 511.10A 519.40 +3.60 515.80 2190 ---- 529.40B 516.10A 516.10A 524.40 +3.60 520.80 2195 ---- 535.30B 521.10A 521.10A 529.40 +3.60 525.80 2200 ---- 539.40B 526.10A 526.10A 534.40 +3.60 530.80 8 2205 ---- 545.30B 531.10A 531.10A 539.40 +3.60 535.80 2210 ---- 550.30B 536.10A 536.10A 544.40 +3.60 540.80 2215 ---- 555.30B 541.10A 541.10A 549.40 +3.60 545.80 2220 ---- 560.30B 546.10A 546.10A 554.40 +3.60 550.80 2225 ---- 565.30B 551.20A 551.20A 559.40 +3.60 555.80 2230 ---- 569.40B 556.10A 556.10A 564.40 +3.60 560.80 2235 ---- 575.30B 561.20A 561.20A 569.40 +3.60 565.80 2240 ---- 579.40B 566.20A 566.20A 574.40 +3.60 570.80 2245 ---- 585.30B 571.20A 571.20A 579.40 +3.60 575.80 2250 ---- 589.40B 576.10A 576.10A 584.40 +3.60 580.80 1 2255 ---- 595.30B 581.20A 581.20A 589.40 +3.60 585.80 2260 ---- 600.30B 586.20A 586.20A 594.40 +3.60 590.80 2265 ---- 605.30B 591.20A 591.20A 599.40 +3.60 595.80 2270 ---- 610.30B 596.10A 596.10A 604.40 +3.60 600.80 2275 ---- 615.30B 601.30A 601.30A 609.40 +3.60 605.80 2280 ---- 620.30B 606.30A 606.30A 614.40 +3.60 610.80 2285 ---- 625.30B 611.10A 611.10A 619.40 +3.60 615.80 2290 ---- 630.30B 616.10A 616.10A 624.40 +3.60 620.80 2295 ---- 634.40B 621.30A 621.30A 629.40 +3.60 625.80 2300 ---- 640.30B 626.20A 626.20A 634.40 +3.60 630.80 2305 ---- 645.30B 631.30A 631.30A 639.40 +3.60 635.80 2310 ---- 650.30B 636.30A 636.30A 644.40 +3.60 640.80 2315 ---- 655.30B 641.20A 641.20A 649.40 +3.60 645.80 2320 ---- 660.30B 646.30A 646.30A 654.40 +3.60 650.80 2325 ---- 665.30B 651.20A 651.20A 659.40 +3.60 655.80 2330 ---- 669.50B 656.20A 656.20A 664.40 +3.60 660.80 2340 ---- 680.30B 666.30A 666.30A 674.40 +3.60 670.80 2350 ---- 690.30B 676.10A 676.10A 684.40 +3.60 680.80 2360 ---- 700.30B 686.20A 686.20A 694.40 +3.60 690.80 2370 ---- 710.30B 696.20A 696.20A 704.40 +3.60 700.80 2375 ---- 715.30B 701.30A 701.30A 709.40 +3.60 705.80 2380 ---- 720.30B 706.20A 706.20A 714.40 +3.60 710.80 2385 ---- 725.30B 711.20A 711.20A 719.40 +3.60 715.80 2390 ---- 730.30B 716.20A 716.20A 724.40 +3.60 720.80 2400 ---- 740.30B 726.20A 726.20A 734.40 +3.60 730.80 3 2410 ---- 750.30B 736.20A 736.20A 744.40 +3.60 740.80 2420 ---- 760.20B 746.20A 746.20A 754.40 +3.60 750.80 2425 ---- 764.50B 751.30A 751.30A 759.40 +3.60 755.80 2430 ---- 770.30B 756.20A 756.20A 764.40 +3.60 760.80 2450 ---- 790.30B 776.30A 776.30A 784.40 +3.60 780.80 2475 ---- 815.30B 801.20A 801.20A 809.40 +3.60 805.80 2500 ---- 840.30B 826.30A 826.30A 834.40 +3.60 830.80 2525 ---- 865.20B 851.30A 851.30A 859.40 +3.60 855.80 2550 ---- 889.50B 876.20A 876.20A 884.40 +3.60 880.80 2575 ---- 914.30B 901.30A 901.30A 909.40 +3.60 905.80 2600 ---- 940.30B 926.30A 926.30A 934.40 +3.60 930.80 1 2625 ---- 965.20B 951.20A 951.20A 959.40 +3.60 955.80 2700 ---- 1040.20B 1026.40A 1026.40A 1034.40 +3.60 1030.80 2750 ---- 1090.20B 1076.20A 1076.20A 1084.40 +3.60 1080.80 2800 ---- 1140.20B 1126.30A 1126.30A 1134.40 +3.60 1130.80 55 2950 ---- 1290.20B 1276.20A 1276.20A 1284.40 +3.60 1280.80 1 3000 ---- 1340.20B 1326.30A 1326.30A 1334.40 +3.60 1330.80 3200 ---- 1540.20B 1526.30A 1526.30A 1534.40 +3.60 1530.80 2 3500 ---- 1840.10B 1826.30A 1826.30A 1834.40 +3.60 1830.80 4000 ---- 2340.10B 2326.80A 2326.80A 2334.40 +3.60 2330.80 4500 ---- 2840.00B 2826.60A 2826.60A 2834.40 +3.60 2830.80 5000 ---- 3339.10B 3326.60A 3326.60A 3334.40 +3.60 3330.80 5500 ---- 3839.90B 3826.70A 3826.70A 3834.40 +3.60 3830.80 6000 ---- 4339.80B 4326.80A 4326.80A 4334.40 +3.60 4330.80 6500 ---- 4839.60B 4827.10A 4827.10A 4834.40 +3.60 4830.80 7000 ---- 5339.60B 5327.20A 5327.20A 5334.40 +3.60 5330.80 7500 ---- 5839.50B 5827.30A 5827.30A 5834.40 +3.60 5830.80 1 800 ---- ---- ---- ---- .10 UNCH .10 18 8000 ---- 6339.50B 6327.40A 6327.40A 6334.40 +3.60 6330.80 825 ---- ---- ---- ---- .10 UNCH .10 27 850 ---- ---- ---- ---- .10 UNCH .10 1 8500 ---- 6839.40B 6827.40A 6827.40A 6834.40 +3.60 6830.80 875 ---- ---- ---- ---- .10 UNCH .10 4 900 ---- ---- ---- ---- .10 UNCH .10 12 9000 ---- 7339.30B 7327.40A 7327.40A 7334.40 +3.60 7330.80 925 ---- ---- ---- ---- .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 ---- ---- ---- ---- .10 -.10 .20 200 1150 ---- ---- ---- ---- .10 -.10 .20 611 1175 ---- ---- ---- ---- .20 UNCH .20 70 1200 ---- ---- ---- ---- .20 -.10 .30 1500 1225 ---- ---- ---- ---- .20 -.10 .30 30 1250 ---- ---- ---- ---- .30 UNCH .30 286 1275 ---- ---- ---- ---- .30 -.10 .40 205 1300 .50 .50 .50 .50 .40 -.10 2 .50 533 1325 ---- ---- ---- ---- .50 -.10 .60 569 1350 ---- ---- ---- ---- .60 -.10 .70 11 128 1360 ---- ---- .70A .70A .70 -.10 .80 40 40 1370 ---- ---- .80A .80A .80 -.10 .90 113 1375 ---- ---- .80A .80A .80 -.10 .90 4 58 1380 .80 .80 .80 .80 .80 -.10 35 .90 7 1390 ---- ---- 1.00A 1.00A .90 -.20 1.10 3 1400 1.00 1.00 1.00 1.00 1.00 -.20 5 1.20 203 3080 1410 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 20 1420 ---- ---- 1.40A 1.40A 1.30 -.20 12 1.50 16 1425 1.50 1.50 1.40A 1.40A 1.40 -.20 1 1.60 1 27 1430 ---- ---- 1.50A 1.50A 1.50 -.20 1 1.70 16 1440 ---- ---- 1.70A 1.70A 1.70 -.20 1 1.90 31 1445 ---- ---- 1.80A 1.80A 1.80 -.20 12 2.00 24 1450 2.20 2.20 2.00A 2.00A 2.00 -.20 91 2.20 8 876 1455 ---- ---- 2.10A 2.10A 2.10 -.20 2 2.30 52 1460 2.40 2.40 2.20A 2.20A 2.20 -.30 5 2.50 86 1621 1465 ---- ---- 2.40A 2.40A 2.40 -.20 1 2.60 1 23 1470 ---- ---- 2.60A 2.60A 2.60 -.20 1 2.80 92 68 1475 3.10 3.10 2.70A 2.70A 2.80 -.20 8 3.00 25 142 1480 2.90 3.30B 2.90 2.90 3.00 -.20 2 3.20 96 98 1485 3.50 3.50 3.20A 3.20A 3.20 -.30 19 3.50 1 17 1490 ---- ---- 3.40A 3.40A 3.40 -.30 4 3.70 2 55 1495 3.50 3.50 3.50 3.50 3.70 -.30 1 4.00 1 19 1500 4.00 4.30B 3.90A 4.10B 3.90 -.30 227 4.20 36 5463 1505 ---- 4.70B 4.20A 4.20A 4.20 -.30 4.50 24 1510 ---- 5.00B 4.50A 4.50A 4.60 -.30 4.90 2 23 1515 ---- 5.40B 4.80A 4.80A 4.90 -.30 5.20 16 21 1520 5.20 5.80B 5.00 5.40B 5.30 -.30 4 5.60 5 34 1525 5.60 6.30B 5.60 5.90B 5.70 -.30 4 6.00 7 112 1530 ---- 6.80B 5.90A 5.90A 6.10 -.30 2 6.40 2 136 1535 ---- 7.30B 6.40A 6.40A 6.50 -.40 2 6.90 2 72 1540 ---- 7.80B 6.80A 6.80A 7.00 -.40 1 7.40 37 73 1545 ---- 8.40B 7.30A 7.30A 7.60 -.30 1 7.90 18 57 1550 9.00 9.10B 7.80A 9.10B 8.10 -.40 3 8.50 37 1051 1555 ---- 9.80B 8.40A 8.40A 8.70 -.40 9.10 15 87 1560 ---- 10.50B 9.00A 9.00A 9.40 -.30 6 9.70 2 1040 1565 10.20 11.30B 9.60A 11.30B 10.10 -.30 4 10.40 1 62 1570 ---- 12.10B 10.30A 10.30A 10.80 -.40 1 11.20 12 89 1575 11.90 13.00B 11.00A 13.00B 11.60 -.40 10 12.00 28 557 1580 13.20 13.90B 11.80A 12.00A 12.50 -.30 19 12.80 7 66 1585 ---- 14.90B 12.70A 12.70A 13.40 -.40 13.80 7 56 1590 14.50 16.00B 13.50A 13.60A 14.40 -.30 37 14.70 25 397 1595 15.50 17.10B 14.50A 14.60A 15.40 -.40 30 15.80 45 1600 17.10 18.30B 15.50A 15.90A 16.50 -.30 8 16.80 218 2618 1605 ---- 19.60B 16.50A 16.50A 17.70 -.30 18.00 15 63 1610 ---- 21.00B 17.70A 17.70A 19.00 -.20 19.20 3 134 1615 20.90 22.50B 18.80A 19.50A 20.30 -.30 5 20.60 10 297 1620 ---- 24.00B 20.10A 20.10A 21.70 -.20 4 21.90 2 53 1625 ---- 25.60B 21.50A 21.50A 23.20 -.20 1 23.40 28 641 1630 25.80 27.30B 23.00A 24.80B 24.80 -.10 4 24.90 3 544 1635 ---- 29.20B 24.50A 24.50A 26.50 -.10 26.60 32 96 1640 ---- 31.10B 26.10A 26.10A 28.20 -.10 28.30 3 311 1645 30.50 33.00B 27.90A 28.80A 30.10 UNCH 2 30.10 15 38 1650 ---- 35.10B 29.60A 29.60A 32.10 +.10 67 32.00 1 1495 1655 ---- 37.30B 31.50A 31.50A 34.10 +.10 34.00 69 1660 ---- 39.60B 33.60A 33.60A 36.30 +.30 50 36.00 1 316 1665 ---- 42.00B 35.60A 35.60A 38.50 +.30 38.20 1 92 1670 39.70 44.50B 37.70A 39.20A 40.90 +.40 51 40.50 1 95 1675 ---- 47.00B 40.10A 40.10A 43.30 +.40 42.90 15 266 1680 ---- 49.70B 42.40A 42.40A 45.90 +.50 45.40 15 178 1685 ---- 52.40B 44.90A 44.90A 48.50 +.60 47.90 43 1690 ---- 55.30B 47.50A 47.50A 51.20 +.60 16 50.60 26 272 1695 ---- 58.30B 50.20A 50.20A 54.10 +.70 53.40 15 60 1700 53.80 61.40B 53.00A 61.40B 57.00 +.80 2 56.20 1 1025 1705 ---- 64.40B 55.80A 55.80A 60.00 +.80 59.20 54 1710 ---- 67.70B 58.80A 58.80A 63.10 +.90 62.20 54 1715 ---- 71.00B 61.90A 61.90A 66.30 +1.00 65.30 37 1720 ---- 74.40B 65.10A 65.10A 69.60 +1.00 68.60 122 1725 ---- 77.90B 68.20A 68.20A 73.00 +1.10 71.90 2 136 1730 ---- 81.40B 71.50A 71.50A 76.40 +1.20 75.20 1 73 1735 ---- 85.00B 75.10A 75.10A 79.90 +1.20 78.70 38 1740 ---- 88.70B 78.50A 78.50A 83.50 +1.30 82.20 8 1745 ---- 92.50B 82.10A 82.10A 87.20 +1.40 85.80 8 1750 ---- 96.30B 85.60A 85.60A 90.90 +1.40 89.50 1 144 1755 ---- 100.20B 89.30A 89.30A 94.70 +1.50 93.20 5 1760 ---- 104.10B 93.00A 93.00A 98.60 +1.60 97.00 19 1765 ---- 108.10B 96.90A 96.90A 102.50 +1.70 100.80 8 1770 ---- 112.20B 100.70A 100.70A 106.50 +1.80 104.70 2 1775 ---- 116.30B 104.70A 104.70A 110.50 +1.80 108.70 98 1780 ---- 120.40B 108.60A 108.60A 114.60 +1.90 112.70 71 1785 ---- 124.60B 112.70A 112.70A 118.70 +1.90 116.80 13 1790 ---- 128.90B 116.80A 116.80A 122.90 +2.00 120.90 21 1795 ---- 133.10B 120.90A 120.90A 127.10 +2.00 125.10 10 1800 ---- 137.50B 125.00A 125.00A 131.40 +2.10 129.30 1 274 1805 ---- 141.80B 129.30A 129.30A 135.70 +2.20 133.50 20 1810 ---- 146.20B 133.60A 133.60A 140.10 +2.30 137.80 9 1815 ---- 150.70B 137.90A 137.90A 144.50 +2.30 142.20 7 1820 ---- 155.10B 142.30A 142.30A 148.90 +2.30 146.60 5 1825 ---- 159.70B 146.70A 146.70A 153.30 +2.30 151.00 258 1830 ---- 164.20B 151.10A 151.10A 157.80 +2.40 155.40 4 1835 ---- 168.80B 155.60A 155.60A 162.30 +2.40 159.90 18 1840 ---- 173.30B 160.10A 160.10A 166.90 +2.50 164.40 10 1845 ---- 178.00B 164.60A 164.60A 171.40 +2.40 169.00 15 1850 176.00 182.60B 169.20A 180.80B 176.00 +2.40 1 173.60 1 21 1855 ---- 187.20B 173.80A 173.80A 180.70 +2.60 178.10 12 1860 ---- 191.60B 178.40A 178.40A 185.30 +2.50 182.80 10 1865 ---- 196.30B 183.00A 183.00A 190.00 +2.60 187.40 3 1870 ---- 200.90B 187.70A 187.70A 194.70 +2.60 192.10 1875 ---- 205.50B 192.40A 192.40A 199.40 +2.70 196.70 2 1880 ---- 210.20B 197.00A 197.00A 204.10 +2.70 201.40 4 1885 ---- 215.00B 201.70A 201.70A 208.80 +2.70 206.10 1890 ---- 219.80B 206.40A 206.40A 213.60 +2.80 210.80 1895 ---- 224.60B 211.20A 211.20A 218.30 +2.70 215.60 1900 ---- 230.00B 215.90A 215.90A 223.10 +2.80 220.30 133 1905 ---- 234.20B 220.70A 220.70A 227.90 +2.80 225.10 9 1910 ---- 238.90B 225.40A 225.40A 232.70 +2.90 229.80 1 1915 ---- 243.70B 230.20A 230.20A 237.50 +2.90 234.60 1 1920 ---- 248.60B 235.00A 235.00A 242.40 +3.00 239.40 1925 ---- 253.50B 239.80A 239.80A 247.20 +2.90 244.30 2 1930 ---- 258.40B 244.70A 244.70A 252.00 +2.90 249.10 86 1935 ---- 263.10B 249.50A 249.50A 256.90 +3.00 253.90 1940 ---- 268.00B 254.30A 254.30A 261.80 +3.00 258.80 2 1945 ---- 272.90B 259.20A 259.20A 266.60 +2.90 263.70 1 1950 272.00 278.50B 264.00A 276.60B 271.50 +3.00 1 268.50 1 9 1955 ---- 282.60B 268.90A 268.90A 276.40 +3.00 273.40 1960 ---- 287.60B 273.80A 273.80A 281.30 +3.00 278.30 2 1965 ---- 292.40B 278.70A 278.70A 286.20 +3.10 283.10 3 1970 ---- 297.30B 283.50A 283.50A 291.10 +3.10 288.00 1975 ---- 302.20B 288.40A 288.40A 296.00 +3.10 292.90 1980 ---- 307.20B 293.30A 293.30A 300.90 +3.10 297.80 3 1985 ---- 312.10B 298.20A 298.20A 305.80 +3.10 302.70 50 1990 ---- 317.00B 303.10A 303.10A 310.70 +3.10 307.60 1995 ---- 321.90B 308.00A 308.00A 315.70 +3.20 312.50 2000 ---- 327.70B 312.90A 312.90A 320.60 +3.20 317.40 2 40 2005 ---- 331.80B 318.00A 318.00A 325.50 +3.20 322.30 2010 ---- 336.80B 322.70A 322.70A 330.50 +3.20 327.30 2015 ---- 341.70B 327.70A 327.70A 335.40 +3.20 332.20 2020 ---- 346.70B 332.70A 332.70A 340.40 +3.20 337.20 2025 ---- 351.50B 337.60A 337.60A 345.30 +3.20 342.10 2030 ---- 356.40B 342.60A 342.60A 350.30 +3.20 347.10 1 2035 ---- 361.40B 347.50A 347.50A 355.20 +3.20 352.00 2040 ---- 366.40B 352.60A 352.60A 360.20 +3.20 357.00 2045 ---- 371.30B 357.50A 357.50A 365.20 +3.30 361.90 2050 ---- 377.30B 362.40A 362.40A 370.10 +3.20 366.90 2 12 2055 ---- 381.30B 367.50A 367.50A 375.10 +3.20 371.90 2060 ---- 386.20B 372.50A 372.50A 380.10 +3.30 376.80 2065 ---- 391.20B 377.40A 377.40A 385.10 +3.30 381.80 2070 ---- 396.20B 382.40A 382.40A 390.00 +3.20 386.80 2075 ---- 401.20B 387.30A 387.30A 395.00 +3.30 391.70 2080 ---- 406.10B 392.40A 392.40A 400.00 +3.30 396.70 2085 ---- 411.20B 397.30A 397.30A 405.00 +3.30 401.70 2090 ---- 416.10B 402.30A 402.30A 410.00 +3.30 406.70 2095 ---- 421.10B 407.20A 407.20A 415.00 +3.40 411.60 2100 ---- 427.10B 412.20A 412.20A 420.00 +3.40 416.60 10 2105 ---- 431.10B 417.20A 417.20A 425.00 +3.40 421.60 2110 ---- 436.00B 422.20A 422.20A 430.00 +3.40 426.60 2115 ---- 441.00B 427.20A 427.20A 435.00 +3.40 431.60 2120 ---- 446.00B 432.10A 432.10A 440.00 +3.40 436.60 2125 ---- 451.00B 437.20A 437.20A 445.00 +3.40 441.60 2130 ---- 456.00B 442.20A 442.20A 450.00 +3.40 446.60 2135 ---- 461.00B 447.20A 447.20A 455.00 +3.40 451.60 2140 ---- 466.00B 452.20A 452.20A 460.00 +3.40 456.60 2145 ---- 471.00B 457.20A 457.20A 465.00 +3.40 461.60 2150 ---- 476.00B 462.10A 462.10A 470.00 +3.40 5 466.60 2155 ---- 481.00B 467.20A 467.20A 475.00 +3.40 471.60 2160 ---- 486.00B 472.20A 472.20A 480.00 +3.40 476.60 2165 ---- 491.00B 477.20A 477.20A 485.00 +3.40 481.60 2170 ---- 496.00B 482.20A 482.20A 490.00 +3.40 486.60 2175 ---- 501.00B 487.20A 487.20A 495.00 +3.40 491.60 2180 ---- 506.00B 492.20A 492.20A 500.00 +3.40 496.60 2185 ---- 511.00B 497.20A 497.20A 505.00 +3.40 501.60 2190 ---- 516.00B 502.10A 502.10A 510.00 +3.40 506.60 2195 ---- 521.00B 507.10A 507.10A 515.00 +3.40 511.60 2200 ---- 526.00B 512.10A 512.10A 520.00 +3.40 516.60 8 2205 ---- 531.00B 517.10A 517.10A 525.00 +3.40 521.60 2210 ---- 536.00B 522.10A 522.10A 530.00 +3.40 526.60 2215 ---- 541.00B 527.10A 527.10A 535.00 +3.40 531.60 2220 ---- 546.00B 532.10A 532.10A 540.00 +3.40 536.60 2225 ---- 551.00B 537.10A 537.10A 545.00 +3.40 541.60 2230 ---- 556.00B 542.20A 542.20A 550.00 +3.40 546.60 2235 ---- 561.00B 547.20A 547.20A 555.00 +3.40 551.60 2240 ---- 566.00B 552.20A 552.20A 560.00 +3.40 556.60 2245 ---- 571.00B 557.20A 557.20A 565.00 +3.40 561.60 2250 ---- 576.00B 562.20A 562.20A 570.00 +3.40 566.60 11 2255 ---- 581.00B 567.20A 567.20A 575.00 +3.40 571.60 2260 ---- 586.00B 572.20A 572.20A 580.00 +3.40 576.60 2265 ---- 591.00B 577.20A 577.20A 585.00 +3.40 581.60 2270 ---- 596.00B 582.20A 582.20A 590.00 +3.40 586.60 2275 ---- 601.00B 587.20A 587.20A 595.00 +3.40 591.60 2280 ---- 606.00B 592.20A 592.20A 600.00 +3.40 596.60 2290 ---- 616.00B 602.20A 602.20A 610.00 +3.40 606.60 2300 ---- 626.00B 612.20A 612.20A 620.00 +3.40 616.60 7 2310 ---- 635.90B 622.20A 622.20A 630.00 +3.40 626.60 1 2320 ---- 645.90B 632.30A 632.30A 640.00 +3.40 636.60 1 2325 ---- 650.90B 637.30A 637.30A 645.00 +3.40 641.60 2330 ---- 655.90B 642.30A 642.30A 650.00 +3.40 646.60 2 2340 ---- 665.90B 652.30A 652.30A 660.00 +3.40 656.60 1 2350 ---- 676.00B 662.10A 662.10A 670.00 +3.40 666.60 9 2360 ---- 685.90B 672.20A 672.20A 680.00 +3.40 676.60 3 2375 ---- 700.90B 687.20A 687.20A 695.00 +3.40 691.60 2400 ---- 725.90B 712.20A 712.20A 720.00 +3.40 716.60 1 2425 ---- 750.90B 737.20A 737.20A 745.00 +3.40 741.60 2450 ---- 775.90B 762.20A 762.20A 770.00 +3.40 766.60 2475 ---- 800.90B 787.30A 787.30A 795.00 +3.40 791.60 2500 ---- 825.90B 812.20A 812.20A 820.00 +3.40 816.60 2525 ---- 850.90B 837.30A 837.30A 845.00 +3.40 841.60 2550 ---- 875.90B 862.60A 862.60A 870.00 +3.40 866.60 1 2700 ---- 1025.80B 1012.30A 1012.30A 1020.00 +3.40 1016.60 5 2750 ---- 1075.80B 1062.30A 1062.30A 1070.00 +3.40 1066.60 6 2800 ---- 1125.80B 1112.40A 1112.40A 1120.00 +3.40 1116.60 4 3000 ---- 1325.70B 1312.40A 1312.40A 1320.00 +3.40 1316.60 2 3100 ---- 1425.70B 1412.40A 1412.40A 1420.00 +3.40 1416.60 2 900 ---- ---- ---- ---- .10 UNCH .10 12 950 ---- ---- ---- ---- .10 UNCH .10 30 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 120 1025 ---- ---- ---- ---- .20 UNCH 10 .20 16 1050 ---- ---- ---- ---- .30 +.10 .20 140 1075 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .30 UNCH .30 277 1125 ---- ---- ---- ---- .30 UNCH .30 1150 ---- ---- ---- ---- .40 UNCH .40 396 1175 ---- ---- ---- ---- .40 -.10 .50 338 1200 ---- ---- ---- ---- .50 UNCH .50 121 1225 ---- ---- ---- ---- .50 -.10 .60 16 1250 ---- ---- ---- ---- .60 -.10 .70 6 10090 1275 ---- ---- .80A .80A .80 -.10 .90 33 1300 1.00 1.00 1.00 1.00 1.00 -.10 2 1.10 1516 1325 1.20 1.20 1.20 1.20 1.20 -.10 5 1.30 1 210 1350 ---- ---- ---- ---- 1.60 UNCH 1.60 12 63 1360 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 8 14 1370 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 6 1375 2.00 2.00 2.00 2.00 1.90 -.20 12 2.10 8 1380 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 2 1390 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1 5 1400 ---- ---- 2.50A 2.50A 2.50 -.20 2.70 25 435 1410 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 10 10 1420 3.10 3.10 3.10 3.10 3.00 -.30 2 3.30 6 1425 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 40 1430 ---- ---- 3.40A 3.40A 3.40 -.30 3.70 12 1440 ---- ---- 3.80A 3.80A 3.80 -.30 4.10 6 49 1445 ---- ---- 4.10A 4.10A 4.00 -.40 4.40 40 1450 4.40 4.40 4.30A 4.30A 4.30 -.30 2 4.60 56 463 1455 4.80 4.90 4.50A 4.50A 4.50 -.40 8 4.90 3 14 1460 ---- ---- 4.80A 4.80A 4.80 -.40 5.20 82 159 1465 ---- ---- 5.10A 5.10A 5.10 -.40 1 5.50 1 1470 ---- 5.90B 5.40A 5.40A 5.40 -.40 5.80 36 1475 ---- ---- 5.70A 5.70A 5.70 -.50 1 6.20 253 1480 ---- 6.60B 6.10A 6.10A 6.10 -.40 6.50 80 87 1485 ---- 7.00B 6.40A 6.40A 6.50 -.40 2 6.90 7 1490 ---- 7.40B 6.80A 6.80A 6.90 -.40 7.30 31 37 1495 ---- 7.90B 7.20A 7.20A 7.30 -.40 7.70 8 1500 7.40 8.40B 7.40 7.70A 7.70 -.50 62 8.20 90 1910 1505 ---- 8.90B 8.10A 8.10A 8.20 -.50 8.70 3 1510 8.90 9.50B 8.60A 8.60A 8.70 -.50 20 9.20 105 1515 ---- 10.10B 9.10A 9.10A 9.20 -.50 9.70 12 1520 ---- 10.70B 9.60A 9.60A 9.80 -.50 10.30 89 1525 10.60 11.30B 10.20A 10.20A 10.40 -.50 21 10.90 3 270 1530 10.60 12.00B 10.60 12.00B 11.00 -.50 2 11.50 32 85 1535 ---- 12.70B 11.40A 11.40A 11.70 -.50 12.20 13 1540 12.10 13.50B 12.10 13.00B 12.40 -.50 3 12.90 20 1545 ---- 14.30B 12.70A 12.70A 13.20 -.50 13.70 5 1550 ---- 15.20B 13.50A 13.50A 14.00 -.50 9 14.50 28 638 1555 ---- 16.10B 14.30A 14.30A 14.80 -.50 15.30 7 20 1560 ---- 17.10B 15.10A 15.10A 15.70 -.50 16.20 9 1565 ---- 18.10B 15.90A 15.90A 16.60 -.50 17.10 7 1570 17.20 19.20B 16.90A 18.40B 17.60 -.50 3 18.10 19 1575 ---- 20.30B 17.80A 17.80A 18.70 -.40 19.10 9 21 1580 ---- 21.50B 18.90A 18.90A 19.80 -.40 20.20 60 1585 ---- 22.80B 20.00A 20.00A 21.00 -.30 21.30 19 1590 ---- 24.10B 21.10A 21.10A 22.20 -.40 22.60 120 1595 22.90 25.50B 22.30A 24.50B 23.50 -.30 2 23.80 22 1600 ---- 26.90B 23.60A 23.60A 24.80 -.40 15 25.20 17 668 1605 ---- 28.50B 24.90A 24.90A 26.30 -.30 26.60 8 1610 ---- 30.10B 26.30A 26.30A 27.80 -.30 16 28.10 2 287 1615 28.60 31.80B 27.80A 30.60B 29.30 -.30 3 29.60 69 1620 ---- 33.50B 29.30A 29.30A 31.00 -.20 3 31.20 142 1625 ---- 35.30B 30.80A 30.80A 32.70 -.20 49 32.90 738 1630 ---- 37.20B 32.60A 32.60A 34.40 -.30 34.70 3 130 1635 35.50 39.20B 34.30A 37.90B 36.30 -.20 2 36.50 3 48 1640 ---- 41.30B 36.10A 36.10A 38.20 -.20 38.40 110 1645 ---- 43.40B 38.00A 38.00A 40.30 -.10 40.40 20 1650 ---- 45.60B 40.00A 40.00A 42.40 -.10 243 42.50 24 1665 1655 43.60 47.90B 42.00A 46.40B 44.60 UNCH 4 44.60 46 154 1660 46.70 50.30B 44.30A 46.40A 46.80 UNCH 1 46.80 1 226 1665 ---- 52.80B 46.40A 46.40A 49.20 +.10 49.10 40 1670 50.50 55.30B 48.70A 53.70B 51.60 +.10 18 51.50 208 364 1675 52.50 57.90B 51.10A 56.20B 54.10 +.20 1 53.90 25 1590 1680 56.70 60.60B 53.60A 55.90 56.70 +.20 2 56.50 3 79 1685 ---- 63.40B 56.10A 56.10A 59.40 +.30 14 59.10 129 178 1690 61.50 66.20B 58.70A 66.20B 62.20 +.40 4 61.80 112 1695 ---- 69.10B 61.50A 61.50A 65.00 +.40 64.60 39 1700 67.90 72.10B 64.20A 67.40A 67.90 +.40 1 67.50 21 1089 1705 ---- 75.20B 67.20A 67.20A 70.90 +.50 70.40 66 1710 ---- 78.40B 70.00A 70.00A 74.00 +.60 73.40 177 1715 ---- 81.60B 73.00A 73.00A 77.10 +.60 76.50 36 1720 ---- 84.90B 76.10A 76.10A 80.30 +.70 79.60 19 1725 ---- 88.20B 79.30A 79.30A 83.60 +.80 1 82.80 333 1730 ---- 91.70B 82.60A 82.60A 86.90 +.80 86.10 79 1735 ---- 95.20B 85.90A 85.90A 90.30 +.90 89.40 63 1740 ---- 98.70B 89.30A 89.30A 93.80 +1.00 92.80 789 1745 ---- 102.30B 92.90A 92.90A 97.30 +1.00 96.30 87 1750 ---- 106.00B 96.20A 96.20A 100.90 +1.10 1 99.80 943 1755 ---- 109.70B 99.80A 99.80A 104.50 +1.10 103.40 31 1760 ---- 113.50B 103.40A 103.40A 108.20 +1.20 107.00 166 1765 ---- 117.30B 106.90A 106.90A 112.00 +1.30 110.70 41 1770 ---- 121.20B 110.70A 110.70A 115.80 +1.40 114.40 41 1775 ---- 125.10B 114.40A 114.40A 119.60 +1.40 118.20 1029 1780 ---- 129.00B 118.20A 118.20A 123.50 +1.50 122.00 99 1785 ---- 133.00B 122.00A 122.00A 127.50 +1.60 125.90 20 1790 ---- 137.10B 126.00A 126.00A 131.40 +1.50 129.90 510 1795 ---- 141.20B 129.90A 129.90A 135.50 +1.70 133.80 2 1800 ---- 145.30B 133.90A 133.90A 139.50 +1.70 137.80 1566 1805 ---- 149.50B 137.90A 137.90A 143.70 +1.80 141.90 20 1810 ---- 153.60B 142.00A 142.00A 147.80 +1.80 146.00 7 1815 ---- 157.90B 146.10A 146.10A 152.00 +1.90 150.10 192 1820 ---- 162.10B 150.20A 150.20A 156.20 +1.90 154.30 10 1825 ---- 166.40B 154.40A 154.40A 160.50 +2.00 158.50 877 1830 ---- 170.70B 158.70A 158.70A 164.70 +1.90 162.80 2 1835 ---- 175.10B 162.90A 162.90A 169.10 +2.10 167.00 20 1840 ---- 179.50B 167.20A 167.20A 173.40 +2.10 171.30 8 1845 ---- 183.90B 171.50A 171.50A 177.80 +2.10 175.70 1850 ---- 188.30B 175.80A 175.80A 182.20 +2.20 180.00 108 1855 ---- 192.80B 180.20A 180.20A 186.60 +2.20 184.40 1860 ---- 197.30B 184.60A 184.60A 191.10 +2.30 188.80 2 1865 ---- 201.80B 189.00A 189.00A 195.60 +2.30 193.30 11 1870 ---- 206.40B 193.50A 193.50A 200.10 +2.30 197.80 1875 ---- 210.90B 198.00A 198.00A 204.60 +2.40 202.20 76 1880 ---- 215.50B 202.50A 202.50A 209.10 +2.30 206.80 54 1885 ---- 220.10B 207.00A 207.00A 213.70 +2.40 211.30 1 1890 ---- 224.70B 211.60A 211.60A 218.30 +2.50 215.80 12 1895 ---- 229.40B 216.20A 216.20A 222.90 +2.50 220.40 2 1900 ---- 234.00B 220.80A 220.80A 227.50 +2.50 225.00 431 1905 ---- 238.70B 225.40A 225.40A 232.10 +2.50 229.60 228 1910 ---- 243.40B 230.10A 230.10A 236.80 +2.60 234.20 256 1915 ---- 248.10B 234.70A 234.70A 241.40 +2.50 238.90 1920 ---- 252.10B 239.40A 239.40A 246.10 +2.60 243.50 7 1925 ---- 256.80B 244.00A 244.00A 250.80 +2.60 248.20 52 1930 ---- 261.60B 248.60A 248.60A 255.50 +2.60 252.90 1935 ---- 266.30B 253.30A 253.30A 260.20 +2.60 257.60 1 1940 ---- 271.10B 258.00A 258.00A 265.00 +2.70 262.30 1 1945 ---- 275.80B 262.80A 262.80A 269.70 +2.70 267.00 1950 ---- 281.30B 267.50A 267.50A 274.50 +2.70 271.80 7 1955 ---- 285.40B 272.30A 272.30A 279.20 +2.70 276.50 1960 ---- 290.20B 277.10A 277.10A 284.00 +2.70 281.30 1 1965 ---- 295.00B 281.80A 281.80A 288.80 +2.80 286.00 1 1970 ---- 299.70B 286.70A 286.70A 293.60 +2.80 290.80 3 1975 ---- 304.50B 291.40A 291.40A 298.40 +2.80 295.60 38 1980 ---- 309.40B 296.10A 296.10A 303.20 +2.80 300.40 1985 ---- 314.20B 300.90A 300.90A 308.00 +2.80 305.20 100 1990 ---- 319.10B 305.70A 305.70A 312.80 +2.80 310.00 1995 ---- 323.90B 310.60A 310.60A 317.70 +2.90 314.80 1 2000 326.50 329.50B 315.40A 326.00B 322.50 +2.90 2 319.60 3 214 2005 ---- 333.60B 320.30A 320.30A 327.40 +2.90 324.50 2 2010 ---- 338.40B 325.10A 325.10A 332.20 +2.90 329.30 2015 ---- 343.20B 330.00A 330.00A 337.10 +2.90 334.20 2020 ---- 348.20B 334.70A 334.70A 342.00 +3.00 339.00 2025 ---- 353.00B 339.70A 339.70A 346.80 +2.90 343.90 102 2030 ---- 358.00B 344.50A 344.50A 351.70 +3.00 348.70 2035 ---- 362.80B 349.30A 349.30A 356.60 +3.00 353.60 2040 ---- 367.60B 354.40A 354.40A 361.50 +3.00 358.50 2045 ---- 372.60B 359.40A 359.40A 366.40 +3.00 363.40 2050 372.30 378.40B 364.20A 374.80B 371.30 +3.10 3 368.20 5 146 2055 ---- 382.50B 369.00A 369.00A 376.20 +3.10 373.10 2060 ---- 387.30B 373.90A 373.90A 381.10 +3.10 378.00 2065 ---- 392.30B 378.80A 378.80A 386.00 +3.10 382.90 2070 ---- 397.10B 383.80A 383.80A 390.90 +3.10 387.80 1 2075 ---- 402.00B 388.70A 388.70A 395.90 +3.10 392.80 2080 ---- 406.90B 393.60A 393.60A 400.80 +3.10 397.70 2 2085 ---- 411.90B 398.50A 398.50A 405.70 +3.10 402.60 2090 ---- 416.80B 403.50A 403.50A 410.70 +3.20 407.50 2095 ---- 421.70B 408.30A 408.30A 415.60 +3.20 412.40 2100 421.40 427.70B 413.20A 424.10B 420.50 +3.10 3 417.40 5 17 2105 ---- 431.60B 418.20A 418.20A 425.50 +3.20 422.30 2110 ---- 436.60B 423.20A 423.20A 430.40 +3.20 427.20 2115 ---- 441.50B 428.10A 428.10A 435.40 +3.20 432.20 2120 ---- 446.50B 433.00A 433.00A 440.30 +3.20 437.10 2125 ---- 451.40B 438.00A 438.00A 445.30 +3.20 442.10 2130 ---- 456.20B 442.90A 442.90A 450.30 +3.30 447.00 2135 ---- 461.30B 447.90A 447.90A 455.20 +3.20 452.00 2140 ---- 466.30B 452.80A 452.80A 460.20 +3.30 456.90 2145 ---- 471.20B 457.70A 457.70A 465.20 +3.30 461.90 2150 468.30 477.30B 462.70A 474.80B 470.10 +3.20 1 466.90 4 14 2155 ---- 481.20B 467.60A 467.60A 475.10 +3.30 471.80 2160 ---- 486.10B 472.70A 472.70A 480.10 +3.30 476.80 2165 ---- 491.10B 477.60A 477.60A 485.10 +3.30 481.80 2170 ---- 496.10B 482.60A 482.60A 490.10 +3.40 486.70 2175 ---- 501.00B 487.90A 487.90A 495.00 +3.30 491.70 2180 ---- 506.00B 492.50A 492.50A 500.00 +3.30 496.70 2185 ---- 511.00B 497.80A 497.80A 505.00 +3.30 501.70 2190 ---- 516.00B 502.50A 502.50A 510.00 +3.30 506.70 2195 ---- 520.90B 507.50A 507.50A 515.00 +3.40 511.60 2200 ---- 527.10B 512.40A 512.40A 520.00 +3.40 516.60 8 2205 ---- 530.90B 517.40A 517.40A 525.00 +3.40 521.60 2210 ---- 535.90B 522.40A 522.40A 530.00 +3.40 526.60 2215 ---- 540.90B 527.50A 527.50A 535.00 +3.40 531.60 2220 ---- 545.90B 532.40A 532.40A 540.00 +3.40 536.60 2225 ---- 550.90B 537.40A 537.40A 545.00 +3.40 541.60 2230 ---- 555.80B 542.40A 542.40A 550.00 +3.40 546.60 2235 ---- 560.80B 547.70A 547.70A 555.00 +3.40 551.60 2240 ---- 565.80B 552.40A 552.40A 560.00 +3.40 556.60 2245 ---- 570.80B 557.40A 557.40A 565.00 +3.40 561.60 2250 ---- 575.80B 562.30A 562.30A 570.00 +3.40 566.60 1 2255 ---- 580.80B 567.30A 567.30A 575.00 +3.40 571.60 2260 ---- 585.70B 572.30A 572.30A 580.00 +3.40 576.60 2265 ---- 590.70B 577.60A 577.60A 585.00 +3.40 581.60 2270 ---- 595.80B 582.60A 582.60A 590.00 +3.40 586.60 2275 ---- 600.80B 587.60A 587.60A 595.00 +3.40 591.60 2280 ---- 605.80B 592.40A 592.40A 600.00 +3.40 596.60 2290 ---- 615.80B 602.30A 602.30A 610.00 +3.40 606.60 2300 ---- 625.70B 612.30A 612.30A 620.00 +3.40 616.60 2310 ---- 635.80B 622.30A 622.30A 630.00 +3.40 626.60 2320 ---- 645.70B 632.40A 632.40A 640.00 +3.40 636.60 2325 ---- 650.70B 637.30A 637.30A 645.00 +3.40 641.60 2330 ---- 655.70B 642.30A 642.30A 650.00 +3.40 646.60 2340 ---- 665.70B 652.30A 652.30A 660.00 +3.40 656.60 2350 ---- 675.70B 662.20A 662.20A 670.00 +3.40 666.60 2360 ---- 685.60B 672.60A 672.60A 680.00 +3.40 676.60 2375 ---- 700.70B 687.30A 687.30A 695.00 +3.40 691.60 2400 ---- 725.70B 712.30A 712.30A 720.00 +3.40 716.60 2425 ---- 750.60B 737.30A 737.30A 745.00 +3.40 741.60 2450 ---- 775.60B 762.30A 762.30A 770.00 +3.40 766.60 2475 ---- 800.60B 787.40A 787.40A 795.00 +3.40 791.60 2500 ---- 825.60B 812.30A 812.30A 820.00 +3.40 816.60 5 2525 ---- 850.50B 837.30A 837.30A 845.00 +3.40 841.60 2550 ---- 875.50B 862.60A 862.60A 870.00 +3.40 866.60 2650 ---- 975.50B 962.30A 962.30A 970.00 +3.40 966.60 3000 ---- 1325.20B 1312.50A 1312.50A 1320.00 +3.40 1316.60 3200 ---- 1525.10B 1512.50A 1512.50A 1520.00 +3.40 1516.60 3500 ---- 1824.90B 1812.90A 1812.90A 1820.00 +3.40 1816.60 4000 ---- 2324.50B 2313.00A 2313.00A 2320.00 +3.40 2316.60 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .20 +.10 .10 70 975 ---- ---- ---- ---- .20 +.10 .10 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .30 -.10 .40 1025 ---- ---- ---- ---- .30 -.10 .40 1050 ---- ---- ---- ---- .40 -.10 .50 1075 ---- ---- ---- ---- .40 -.10 .50 1100 ---- ---- ---- ---- .50 -.10 .60 1125 ---- ---- ---- ---- .60 -.10 .70 20 1150 ---- ---- ---- ---- .70 UNCH .70 40 1175 .80 .80 .80 .80 .70 -.10 19 .80 103 1200 ---- ---- ---- ---- .90 -.10 1.00 134 7800 1225 ---- ---- ---- ---- 1.00 -.10 1.10 83 1250 ---- ---- ---- ---- 1.20 -.10 1.30 635 1275 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 32 1300 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1907 1325 ---- ---- ---- ---- 2.10 -.10 2.20 62 1350 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 45 1360 2.80 2.80 2.80 2.80 2.80 -.20 3 3.00 1370 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 1 1 1375 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 9 1380 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 1390 ---- ---- 3.70A 3.70A 3.60 -.30 3.90 1400 ---- ---- 4.10A 4.10A 4.00 -.30 4.30 660 1410 ---- ---- 4.40A 4.40A 4.40 -.30 4.70 1420 ---- ---- 4.90A 4.90A 4.80 -.30 5.10 1425 ---- ---- 5.10A 5.10A 5.00 -.40 5.40 44 1430 ---- ---- 5.30A 5.30A 5.30 -.30 5.60 1440 ---- ---- 5.90A 5.90A 5.80 -.40 6.20 6 1450 ---- ---- 6.50A 6.50A 6.40 -.40 6.80 42 1460 7.10 7.60B 7.00 7.60B 7.10 -.40 13 7.50 400 1465 ---- 8.00B 7.50A 7.50A 7.50 -.40 7.90 1470 7.90 8.40B 7.80 8.40B 7.80 -.50 40 8.30 102 150 1475 ---- 8.80B 8.20A 8.20A 8.20 -.50 8.70 11 1480 8.70 9.30B 8.60A 8.60A 8.70 -.40 40 9.10 14 1485 ---- 9.80B 9.00A 9.00A 9.10 -.50 9.60 10 1490 ---- 10.30B 9.50A 9.50A 9.60 -.50 10.10 4 5 1495 ---- 10.80B 9.90A 9.90A 10.10 -.50 10.60 1500 ---- 11.40B 10.40A 10.40A 10.60 -.50 2 11.10 24 1164 1505 ---- 12.00B 10.90A 10.90A 11.20 -.50 11.70 10 1510 ---- 12.60B 11.50A 11.50A 11.70 -.50 12.20 75 1515 ---- 13.30B 12.10A 12.10A 12.30 -.60 12.90 2 1520 ---- 14.00B 12.70A 12.70A 13.00 -.50 13.50 6 1525 ---- 14.70B 13.40A 13.40A 13.60 -.60 14.20 28 1530 ---- 15.40B 14.00A 14.00A 14.40 -.50 14.90 6 1535 ---- 16.20B 14.70A 14.70A 15.10 -.50 15.60 2 1540 ---- 17.10B 15.40A 15.40A 15.90 -.50 16.40 30 1545 ---- 18.00B 16.20A 16.20A 16.70 -.50 17.20 1550 ---- 18.90B 17.00A 17.00A 17.50 -.60 1 18.10 167 1555 ---- 19.80B 17.90A 17.90A 18.40 -.60 19.00 5 1560 ---- 20.80B 18.80A 18.80A 19.40 -.50 19.90 8 1565 ---- 21.90B 19.70A 19.70A 20.40 -.50 20.90 8 1570 ---- 23.00B 20.70A 20.70A 21.40 -.50 21.90 5 1575 ---- 24.20B 21.70A 21.70A 22.50 -.50 23.00 3 30 1580 ---- 25.40B 22.80A 22.80A 23.60 -.50 24.10 1 5 1585 ---- 26.60B 23.90A 23.90A 24.80 -.50 25.30 6 1590 ---- 27.90B 25.10A 25.10A 26.00 -.50 26.50 39 1595 ---- 29.30B 26.40A 26.40A 27.30 -.50 27.80 62 1600 ---- 30.80B 27.60A 27.60A 28.70 -.40 1 29.10 28 3626 1605 ---- 32.20B 29.00A 29.00A 30.10 -.40 30.50 3 1610 ---- 33.80B 30.40A 30.40A 31.60 -.40 32.00 15 1615 ---- 35.40B 31.80A 31.80A 33.10 -.40 33.50 2 1620 ---- 37.20B 33.30A 33.30A 34.70 -.40 35.10 80 1625 ---- 38.90B 34.90A 34.90A 36.40 -.30 36.70 1 117 1630 ---- 40.80B 36.50A 36.50A 38.10 -.30 38.40 395 1635 ---- 42.70B 38.20A 38.20A 39.90 -.30 40.20 29 1640 ---- 44.60B 40.00A 40.00A 41.80 -.20 42.00 3 1645 ---- 46.60B 41.80A 41.80A 43.70 -.30 44.00 17 1650 ---- 48.70B 43.80A 43.80A 45.80 -.10 1 45.90 781 1655 ---- 50.90B 45.70A 45.70A 47.80 -.20 48.00 9 1660 ---- 53.10B 47.80A 47.80A 50.00 -.10 50.10 20 1665 ---- 55.40B 49.80A 49.80A 52.20 -.10 52.30 1 16 1670 ---- 57.80B 52.00A 52.00A 54.50 UNCH 54.50 46 1675 ---- 60.20B 54.30A 54.30A 56.80 UNCH 56.80 169 1680 ---- 62.80B 56.60A 56.60A 59.30 +.10 59.20 206 1685 ---- 65.40B 59.00A 59.00A 61.80 +.10 61.70 55 1690 ---- 67.90B 61.50A 61.50A 64.30 +.10 64.20 205 1695 ---- 70.80B 64.00A 64.00A 66.90 +.10 1 66.80 4 1700 ---- 73.60B 66.60A 66.60A 69.60 +.10 69.50 5 307 1705 ---- 76.40B 69.30A 69.30A 72.40 +.20 72.20 13 1710 ---- 79.40B 72.10A 72.10A 75.20 +.20 75.00 108 1715 ---- 82.40B 74.90A 74.90A 78.10 +.20 77.90 3 1720 ---- 85.40B 77.70A 77.70A 81.10 +.30 3 80.80 18 1725 ---- 88.60B 80.60A 80.60A 84.10 +.30 83.80 6000 1730 ---- 91.70B 83.60A 83.60A 87.20 +.30 3 86.90 3 1735 ---- 95.00B 86.70A 86.70A 90.40 +.40 90.00 11 1740 ---- 98.30B 89.80A 89.80A 93.60 +.50 93.10 1745 ---- 101.60B 92.90A 92.90A 96.90 +.50 96.40 15 1750 99.30 105.10B 96.20A 105.10B 100.30 +.60 1 99.70 686 1755 ---- 108.60B 99.60A 99.60A 103.70 +.70 103.00 17 1760 ---- 112.10B 102.90A 102.90A 107.10 +.70 106.40 50 1765 ---- 115.70B 106.30A 106.30A 110.70 +.80 109.90 6 1770 ---- 119.30B 110.00A 110.00A 114.20 +.80 113.40 5 1775 ---- 123.00B 113.50A 113.50A 117.80 +.90 116.90 81 1780 ---- 126.80B 117.00A 117.00A 121.50 +1.00 120.50 10 1785 ---- 130.50B 120.60A 120.60A 125.20 +1.00 124.20 21 1790 ---- 134.30B 124.30A 124.30A 128.90 +1.00 127.90 1795 ---- 138.20B 128.00A 128.00A 132.70 +1.10 131.60 1800 ---- 142.10B 131.70A 131.70A 136.50 +1.10 135.40 10 1805 ---- 146.00B 135.50A 135.50A 140.40 +1.20 139.20 1810 ---- 149.90B 139.30A 139.30A 144.30 +1.20 143.10 21 1815 ---- 153.90B 143.20A 143.20A 148.20 +1.20 147.00 1820 ---- 158.00B 147.10A 147.10A 152.20 +1.30 150.90 2 1825 ---- 162.00B 151.10A 151.10A 156.30 +1.40 154.90 20 1830 ---- 166.10B 155.00A 155.00A 160.30 +1.40 158.90 75 1835 ---- 170.30B 159.00A 159.00A 164.40 +1.50 162.90 1840 ---- 174.40B 163.10A 163.10A 168.50 +1.50 167.00 123 1845 ---- 178.60B 167.20A 167.20A 172.70 +1.60 171.10 1850 ---- 182.80B 171.30A 171.30A 176.90 +1.60 175.30 253 1855 ---- 187.10B 175.50A 175.50A 181.10 +1.60 179.50 1860 ---- 191.40B 179.70A 179.70A 185.40 +1.70 183.70 1865 ---- 195.70B 183.90A 183.90A 189.60 +1.70 187.90 1 1870 ---- 200.00B 188.10A 188.10A 193.90 +1.70 192.20 1875 ---- 204.40B 192.40A 192.40A 198.20 +1.80 196.40 7 1880 ---- 208.80B 196.70A 196.70A 202.60 +1.80 200.80 1885 ---- 213.20B 201.00A 201.00A 207.00 +1.90 205.10 1890 ---- 217.60B 205.30A 205.30A 211.30 +1.90 209.40 1895 ---- 222.00B 209.70A 209.70A 215.70 +1.90 213.80 1900 ---- 226.50B 214.10A 214.10A 220.20 +2.00 218.20 170 1905 ---- 231.00B 218.50A 218.50A 224.60 +2.00 222.60 1 1910 ---- 235.50B 222.90A 222.90A 229.10 +2.10 227.00 1915 ---- 240.00B 227.40A 227.40A 233.60 +2.20 231.40 6 1920 ---- 244.50B 231.80A 231.80A 238.00 +2.10 235.90 1925 ---- 249.00B 236.30A 236.30A 242.60 +2.20 240.40 21 1930 ---- 253.60B 240.80A 240.80A 247.10 +2.20 244.90 1935 ---- 258.20B 245.30A 245.30A 251.60 +2.20 249.40 1 1940 ---- 262.80B 249.90A 249.90A 256.20 +2.20 254.00 70 1945 ---- 267.40B 254.40A 254.40A 260.80 +2.30 258.50 1950 ---- 272.00B 259.00A 259.00A 265.40 +2.30 263.10 1955 ---- 276.60B 263.60A 263.60A 270.00 +2.30 267.70 1 1960 ---- 281.30B 268.20A 268.20A 274.60 +2.30 272.30 3 1965 ---- 286.00B 272.90A 272.90A 279.30 +2.40 276.90 1970 ---- 290.60B 277.60A 277.60A 283.90 +2.40 281.50 1975 ---- 295.30B 282.10A 282.10A 288.60 +2.40 286.20 1980 ---- 300.00B 286.80A 286.80A 293.30 +2.50 290.80 1985 ---- 304.70B 291.50A 291.50A 298.00 +2.50 295.50 1990 ---- 309.50B 296.20A 296.20A 302.70 +2.50 300.20 1995 ---- 313.20B 300.80A 300.80A 307.40 +2.50 304.90 2000 ---- 318.90B 305.50A 305.50A 312.10 +2.50 309.60 1 2005 ---- 322.70B 310.30A 310.30A 316.80 +2.50 314.30 2010 ---- 327.50B 315.00A 315.00A 321.60 +2.60 319.00 2015 ---- 332.50B 319.70A 319.70A 326.30 +2.60 323.70 2020 ---- 337.00B 324.50A 324.50A 331.10 +2.60 328.50 2025 ---- 341.80B 329.20A 329.20A 335.80 +2.60 333.20 2030 ---- 346.50B 334.00A 334.00A 340.60 +2.60 338.00 2035 ---- 351.20B 338.80A 338.80A 345.40 +2.70 342.70 2040 ---- 356.00B 343.50A 343.50A 350.10 +2.60 347.50 2045 ---- 360.80B 348.30A 348.30A 354.90 +2.60 352.30 2050 ---- 366.70B 353.50A 353.50A 359.70 +2.60 357.10 2055 ---- 370.40B 358.00A 358.00A 364.50 +2.60 361.90 2060 ---- 375.30B 362.80A 362.80A 369.40 +2.70 366.70 2065 ---- 380.10B 367.60A 367.60A 374.20 +2.70 371.50 2070 ---- 384.90B 372.40A 372.40A 379.00 +2.70 376.30 2075 ---- 389.80B 377.20A 377.20A 383.80 +2.70 381.10 2080 ---- 394.60B 382.00A 382.00A 388.70 +2.80 385.90 2085 ---- 399.50B 386.90A 386.90A 393.50 +2.70 390.80 2090 ---- 404.30B 391.60A 391.60A 398.40 +2.80 395.60 2095 ---- 409.20B 396.60A 396.60A 403.20 +2.80 400.40 2100 ---- 415.20B 401.40A 401.40A 408.10 +2.80 405.30 2105 ---- 418.90B 406.30A 406.30A 412.90 +2.80 410.10 2110 ---- 423.80B 411.20A 411.20A 417.80 +2.80 415.00 2115 ---- 428.70B 416.00A 416.00A 422.70 +2.80 419.90 2120 ---- 433.50B 420.90A 420.90A 427.60 +2.90 424.70 2125 ---- 438.40B 425.70A 425.70A 432.40 +2.80 429.60 3 2130 ---- 443.30B 430.60A 430.60A 437.30 +2.80 434.50 2135 ---- 448.20B 435.50A 435.50A 442.20 +2.80 439.40 2140 ---- 453.10B 440.40A 440.40A 447.10 +2.90 444.20 2145 ---- 458.00B 445.30A 445.30A 452.00 +2.90 449.10 2150 ---- 464.20B 450.10A 450.10A 456.90 +2.90 454.00 10 2155 ---- 467.80B 455.10A 455.10A 461.80 +2.90 458.90 2160 ---- 472.80B 460.00A 460.00A 466.70 +2.90 463.80 2165 ---- 477.60B 464.90A 464.90A 471.60 +2.90 468.70 2170 ---- 482.60B 469.80A 469.80A 476.60 +3.00 473.60 2175 ---- 487.50B 474.70A 474.70A 481.50 +3.00 478.50 7 2180 ---- 492.40B 479.60A 479.60A 486.40 +2.90 483.50 2185 ---- 497.40B 484.60A 484.60A 491.30 +2.90 488.40 2190 ---- 502.30B 489.50A 489.50A 496.30 +3.00 493.30 2195 ---- 507.20B 494.40A 494.40A 501.20 +3.00 498.20 2200 ---- 513.40B 499.30A 499.30A 506.10 +3.00 503.10 4 2205 ---- 517.10B 504.30A 504.30A 511.10 +3.00 508.10 2210 ---- 522.00B 509.20A 509.20A 516.00 +3.00 513.00 2215 ---- 527.00B 514.10A 514.10A 521.00 +3.10 517.90 2220 ---- 531.90B 519.00A 519.00A 525.90 +3.00 522.90 2225 ---- 536.80B 524.00A 524.00A 530.90 +3.10 527.80 2230 ---- 541.80B 529.00A 529.00A 535.80 +3.00 532.80 2235 ---- 546.80B 533.90A 533.90A 540.80 +3.10 537.70 2240 ---- 551.70B 538.80A 538.80A 545.70 +3.00 542.70 2245 ---- 556.70B 543.80A 543.80A 550.70 +3.10 547.60 2250 ---- 562.90B 548.70A 548.70A 555.70 +3.10 552.60 2255 ---- 566.60B 553.60A 553.60A 560.60 +3.10 557.50 2260 ---- 571.60B 558.70A 558.70A 565.60 +3.10 562.50 2265 ---- 576.50B 563.60A 563.60A 570.60 +3.10 567.50 2270 ---- 581.50B 568.60A 568.60A 575.50 +3.10 572.40 2275 ---- 586.50B 573.60A 573.60A 580.50 +3.10 577.40 2280 ---- 591.40B 578.60A 578.60A 585.50 +3.10 582.40 2290 ---- 601.40B 588.50A 588.50A 595.50 +3.20 592.30 2300 ---- 612.60B 598.40A 598.40A 605.40 +3.10 602.30 12 2305 ---- 616.30B 603.40A 603.40A 610.40 +3.10 607.30 2310 ---- 621.20B 608.40A 608.40A 615.40 +3.20 612.20 2320 ---- 631.20B 618.30A 618.30A 625.40 +3.20 622.20 2325 ---- 636.10B 623.20A 623.20A 630.40 +3.20 627.20 2330 ---- 641.20B 628.30A 628.30A 635.40 +3.20 632.20 2340 ---- 651.20B 638.30A 638.30A 645.40 +3.20 642.20 2350 ---- 662.40B 648.10A 648.10A 655.40 +3.20 652.20 2360 ---- 671.10B 658.10A 658.10A 665.40 +3.20 662.20 2370 ---- 681.10B 668.20A 668.20A 675.40 +3.20 672.20 2375 ---- 686.10B 673.10A 673.10A 680.40 +3.20 677.20 2400 ---- 711.10B 698.20A 698.20A 705.40 +3.20 702.20 2425 ---- 736.10B 723.20A 723.20A 730.40 +3.20 727.20 2450 ---- 761.10B 748.20A 748.20A 755.40 +3.20 752.20 2475 ---- 786.10B 773.70A 773.70A 780.40 +3.20 777.20 2500 ---- 811.10B 798.30A 798.30A 805.40 +3.20 802.20 2525 ---- 836.00B 823.20A 823.20A 830.40 +3.20 827.20 2550 ---- 861.00B 848.30A 848.30A 855.40 +3.20 852.20 2600 ---- 910.90B 898.60A 898.60A 905.40 +3.20 902.20 2650 ---- 961.00B 948.60A 948.60A 955.40 +3.20 952.20 2700 ---- 1010.90B 998.70A 998.70A 1005.40 +3.20 1002.20 2750 ---- 1060.90B 1048.70A 1048.70A 1055.40 +3.20 1052.20 2800 ---- 1110.90B 1098.70A 1098.70A 1105.40 +3.20 1102.20 2850 ---- 1160.80B 1148.80A 1148.80A 1155.40 +3.20 1152.20 2900 ---- 1210.80B 1198.80A 1198.80A 1205.40 +3.20 1202.20 2950 ---- 1260.70B 1248.80A 1248.80A 1255.40 +3.20 1252.20 3000 ---- 1310.80B 1298.90A 1298.90A 1305.40 +3.20 1302.20 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .40 UNCH .40 1025 ---- ---- ---- ---- .50 UNCH .50 1050 ---- ---- ---- ---- .60 UNCH .60 1075 ---- ---- ---- ---- .70 UNCH .70 1100 ---- ---- ---- ---- .80 UNCH .80 2 77 1125 ---- ---- ---- ---- .90 UNCH .90 1150 ---- ---- ---- ---- 1.10 UNCH 1.10 1175 ---- ---- ---- ---- 1.20 -.10 1.30 72 1200 ---- ---- ---- ---- 1.40 -.10 1.50 2062 1225 ---- ---- ---- ---- 1.70 -.10 1.80 1 1250 ---- ---- ---- ---- 1.90 -.20 2.10 30 1275 ---- ---- ---- ---- 2.30 -.20 2.50 1300 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 220 1325 3.50 3.50 3.50 3.50 3.40 -.20 2 3.60 24 1350 4.20 4.20 4.20 4.20 4.10 -.30 10 4.40 16 31 1360 ---- ---- 4.60A 4.60A 4.50 -.30 4.80 1370 ---- ---- 5.00A 5.00A 4.90 -.30 5.20 1375 ---- ---- 5.20A 5.20A 5.10 -.30 5.40 25 1380 ---- ---- 5.40A 5.40A 5.30 -.30 5.60 1390 ---- ---- 5.90A 5.90A 5.80 -.30 6.10 1400 ---- ---- 6.40A 6.40A 6.30 -.40 6.70 233 1410 ---- ---- 7.00A 7.00A 6.80 -.40 7.20 1420 ---- ---- 7.60A 7.60A 7.50 -.40 7.90 1425 ---- ---- 7.90A 7.90A 7.80 -.40 8.20 161 1430 ---- ---- 8.20A 8.20A 8.20 -.40 8.60 3 1440 ---- ---- 9.00A 9.00A 8.90 -.50 9.40 1450 ---- 10.30B 9.80A 9.80A 9.70 -.50 10.20 53 1460 ---- 11.30B 10.70A 10.70A 10.60 -.50 11.10 1465 ---- 11.80B 11.10A 11.10A 11.10 -.50 11.60 1470 ---- 12.40B 11.60A 11.60A 11.60 -.50 12.10 1475 ---- 12.90B 12.10A 12.10A 12.10 -.60 12.70 500 1480 ---- 13.50B 12.70A 12.70A 12.70 -.50 13.20 1 1 1485 ---- 14.10B 13.20A 13.20A 13.30 -.50 13.80 1490 ---- 14.80B 13.80A 13.80A 13.90 -.50 14.40 25 1495 ---- 15.50B 14.40A 14.40A 14.50 -.60 15.10 1500 15.80 16.20B 15.00A 16.20B 15.20 -.50 20 15.70 3 1036 1505 ---- 16.90B 15.70A 15.70A 15.90 -.50 16.40 1510 ---- 17.70B 16.40A 16.40A 16.60 -.60 17.20 6 1515 ---- 18.50B 17.20A 17.20A 17.30 -.60 17.90 1520 ---- 19.30B 17.90A 17.90A 18.10 -.60 18.70 1525 ---- 20.20B 18.60A 18.60A 18.90 -.60 19.50 2 1530 ---- 21.10B 19.50A 19.50A 19.80 -.60 20.40 1535 ---- 22.10B 20.40A 20.40A 20.70 -.60 21.30 1540 ---- 23.10B 21.40A 21.40A 21.60 -.60 22.20 25 1545 ---- 24.10B 22.30A 22.30A 22.60 -.60 23.20 1550 24.30 25.20B 23.10A 25.10B 23.60 -.60 20 24.20 3 1112 1555 ---- 26.30B 24.30A 24.30A 24.70 -.60 25.30 1560 ---- 27.40B 25.40A 25.40A 25.80 -.60 26.40 1565 ---- 28.60B 26.50A 26.50A 26.90 -.60 27.50 1 1 1570 28.30 29.90B 27.60A 27.70A 28.10 -.60 7 28.70 1 1575 ---- 31.30B 28.60A 28.60A 29.40 -.50 29.90 409 1580 ---- 32.60B 29.90A 29.90A 30.60 -.60 31.20 1585 ---- 34.10B 31.30A 31.30A 32.00 -.60 32.60 25 25 1590 ---- 35.40B 32.40A 32.40A 33.40 -.50 33.90 26 1595 ---- 37.10B 34.00A 34.00A 34.80 -.60 35.40 1600 36.50 38.50B 35.30A 35.60A 36.30 -.60 395 36.90 164 1605 37.80 40.20B 36.80A 37.20A 37.90 -.50 3 38.40 1610 39.40 41.90B 38.50A 38.80A 39.50 -.50 3 40.00 1615 ---- 43.70B 40.10A 40.10A 41.10 -.50 41.60 1620 ---- 45.40B 41.60A 41.60A 42.90 -.50 43.40 25 35 1625 ---- 47.40B 43.30A 43.30A 44.70 -.40 45.10 57 1630 ---- 49.30B 45.10A 45.10A 46.50 -.40 46.90 111 1635 ---- 51.30B 47.00A 47.00A 48.40 -.40 48.80 1640 ---- 53.30B 48.80A 48.80A 50.40 -.40 50.80 20 1645 ---- 55.60B 50.70A 50.70A 52.40 -.40 52.80 2 12 1650 ---- 57.70B 52.70A 52.70A 54.50 -.30 54.80 360 1655 ---- 59.80B 54.80A 54.80A 56.70 -.30 57.00 1660 ---- 62.10B 56.90A 56.90A 58.90 -.20 59.10 2 2 1665 ---- 64.50B 59.10A 59.10A 61.20 -.20 61.40 5 20 1670 ---- 66.90B 61.40A 61.40A 63.50 -.20 63.70 12 1675 ---- 69.40B 63.70A 63.70A 65.90 -.20 66.10 90 1680 ---- 72.00B 66.00A 66.00A 68.40 -.10 68.50 5 1685 ---- 74.80B 68.60A 68.60A 71.00 UNCH 71.00 6 1690 ---- 77.50B 71.00A 71.00A 73.60 UNCH 73.60 4 1695 ---- 80.00B 73.60A 73.60A 76.20 UNCH 76.20 1700 ---- 82.90B 76.30A 76.30A 79.00 +.10 78.90 331 1705 ---- 85.70B 78.90A 78.90A 81.80 +.10 81.70 225 1710 ---- 88.60B 81.60A 81.60A 84.60 +.10 84.50 1715 ---- 91.60B 84.40A 84.40A 87.50 +.20 87.30 250 1720 ---- 94.80B 87.40A 87.40A 90.50 +.20 90.30 6 1725 ---- 97.90B 90.30A 90.30A 93.50 +.30 93.20 178 1730 ---- 100.90B 93.30A 93.30A 96.60 +.30 96.30 1 1735 ---- 104.30B 96.30A 96.30A 99.70 +.30 99.40 1740 ---- 107.40B 99.50A 99.50A 102.90 +.40 102.50 5 1745 ---- 110.70B 102.50A 102.50A 106.20 +.50 105.70 1 1750 ---- 114.20B 105.80A 105.80A 109.40 +.50 108.90 157 1755 ---- 117.50B 109.00A 109.00A 112.80 +.60 112.20 1760 ---- 121.00B 112.40A 112.40A 116.20 +.60 115.60 51 1765 ---- 124.50B 115.70A 115.70A 119.60 +.60 119.00 1770 ---- 128.00B 119.10A 119.10A 123.10 +.70 122.40 4 1775 ---- 131.60B 122.50A 122.50A 126.60 +.70 125.90 154 1780 ---- 135.30B 126.30A 126.30A 130.20 +.80 129.40 1785 ---- 139.00B 129.80A 129.80A 133.80 +.80 133.00 1790 ---- 142.70B 133.30A 133.30A 137.50 +.90 136.60 1795 ---- 146.50B 137.00A 137.00A 141.10 +.80 140.30 1800 ---- 150.30B 140.60A 140.60A 144.90 +.90 144.00 276 1805 ---- 154.10B 144.30A 144.30A 148.70 +1.00 147.70 5 1810 ---- 158.00B 148.10A 148.10A 152.50 +1.00 151.50 1815 ---- 161.90B 151.80A 151.80A 156.30 +1.00 155.30 1820 ---- 165.80B 155.80A 155.80A 160.20 +1.10 159.10 1825 ---- 169.80B 159.50A 159.50A 164.10 +1.10 163.00 7 1830 ---- 173.80B 163.60A 163.60A 168.10 +1.20 166.90 30 1835 ---- 177.80B 167.30A 167.30A 172.00 +1.20 170.80 1840 ---- 181.90B 171.20A 171.20A 176.10 +1.30 174.80 1845 ---- 186.00B 175.20A 175.20A 180.10 +1.30 178.80 1850 ---- 190.10B 179.10A 179.10A 184.20 +1.30 182.90 14 1855 ---- 194.20B 183.30A 183.30A 188.30 +1.40 186.90 1860 ---- 198.40B 187.30A 187.30A 192.40 +1.40 191.00 1865 ---- 202.60B 191.40A 191.40A 196.60 +1.50 195.10 1870 ---- 206.80B 195.50A 195.50A 200.80 +1.50 199.30 15 1875 ---- 211.10B 199.70A 199.70A 205.00 +1.50 203.50 15 1880 ---- 215.30B 203.80A 203.80A 209.30 +1.60 207.70 1 1885 ---- 219.60B 208.10A 208.10A 213.50 +1.60 211.90 1890 218.20 223.90B 212.40A 222.30B 217.80 +1.70 1 216.10 1895 ---- 228.30B 216.60A 216.60A 222.10 +1.70 220.40 1900 ---- 232.60B 220.90A 220.90A 226.40 +1.70 224.70 9 1905 ---- 237.00B 225.20A 225.20A 230.80 +1.80 229.00 1 1910 ---- 241.40B 229.50A 229.50A 235.10 +1.80 233.30 1915 ---- 245.80B 233.70A 233.70A 239.50 +1.90 237.60 1920 ---- 250.20B 238.20A 238.20A 243.90 +1.90 242.00 1925 ---- 254.60B 242.50A 242.50A 248.30 +1.90 246.40 20 1930 ---- 259.10B 246.90A 246.90A 252.70 +1.90 250.80 1 1935 ---- 263.60B 251.30A 251.30A 257.10 +1.90 255.20 1 1940 ---- 268.00B 255.70A 255.70A 261.60 +2.00 259.60 1945 ---- 272.60B 260.20A 260.20A 266.10 +2.00 264.10 1950 ---- 277.10B 264.60A 264.60A 270.60 +2.00 268.60 8 1955 ---- 281.60B 269.10A 269.10A 275.10 +2.10 273.00 1960 ---- 286.20B 273.70A 273.70A 279.60 +2.10 277.50 1965 ---- 290.70B 278.20A 278.20A 284.20 +2.10 282.10 1970 ---- 295.30B 282.60A 282.60A 288.70 +2.10 286.60 1975 ---- 299.90B 287.20A 287.20A 293.30 +2.20 291.10 11 1980 ---- 304.50B 291.70A 291.70A 297.90 +2.20 295.70 1 1985 ---- 309.10B 296.30A 296.30A 302.50 +2.20 300.30 1990 ---- 313.70B 300.90A 300.90A 307.10 +2.30 304.80 1 1995 ---- 318.40B 305.80A 305.80A 311.70 +2.30 309.40 2000 ---- 323.00B 310.10A 310.10A 316.30 +2.30 314.00 1 2005 ---- 327.70B 314.70A 314.70A 320.90 +2.30 318.60 2010 ---- 332.30B 319.40A 319.40A 325.60 +2.30 323.30 2015 ---- 337.00B 324.00A 324.00A 330.20 +2.30 327.90 2020 ---- 341.70B 328.70A 328.70A 334.90 +2.40 332.50 2025 ---- 346.40B 333.30A 333.30A 339.60 +2.40 337.20 2030 ---- 351.10B 337.90A 337.90A 344.20 +2.30 341.90 2035 ---- 355.80B 342.60A 342.60A 348.90 +2.40 346.50 2040 ---- 360.50B 347.30A 347.30A 353.60 +2.40 351.20 2045 ---- 365.20B 352.10A 352.10A 358.30 +2.40 355.90 2050 ---- 370.00B 356.80A 356.80A 363.10 +2.50 360.60 2055 ---- 373.40B 361.50A 361.50A 367.80 +2.50 365.30 2060 ---- 378.30B 366.30A 366.30A 372.50 +2.50 370.00 2065 ---- 383.00B 371.00A 371.00A 377.20 +2.50 374.70 2070 ---- 387.80B 375.70A 375.70A 382.00 +2.50 379.50 2075 ---- 392.60B 380.50A 380.50A 386.70 +2.50 384.20 2080 ---- 397.30B 385.60A 385.60A 391.50 +2.50 389.00 2085 ---- 402.10B 390.00A 390.00A 396.30 +2.60 393.70 2090 ---- 406.90B 394.80A 394.80A 401.00 +2.50 398.50 2095 ---- 411.70B 399.60A 399.60A 405.80 +2.60 403.20 2100 ---- 417.70B 404.30A 404.30A 410.60 +2.60 408.00 3 2105 ---- 421.30B 409.50A 409.50A 415.40 +2.60 412.80 2110 ---- 426.10B 414.20A 414.20A 420.20 +2.60 417.60 2115 ---- 430.90B 419.00A 419.00A 425.00 +2.60 422.40 2120 ---- 435.60B 423.50A 423.50A 429.80 +2.60 427.20 2125 ---- 440.50B 428.30A 428.30A 434.60 +2.60 432.00 2130 ---- 445.30B 433.10A 433.10A 439.40 +2.60 436.80 2135 ---- 450.20B 438.30A 438.30A 444.30 +2.70 441.60 2140 ---- 455.00B 442.80A 442.80A 449.10 +2.60 446.50 2145 ---- 459.90B 447.60A 447.60A 453.90 +2.60 451.30 2150 ---- 466.10B 452.30A 452.30A 458.80 +2.70 456.10 24 2155 ---- 469.60B 457.30A 457.30A 463.60 +2.70 460.90 2160 ---- 474.50B 462.50A 462.50A 468.50 +2.70 465.80 2165 ---- 479.30B 467.00A 467.00A 473.30 +2.70 470.60 2170 ---- 484.10B 472.30A 472.30A 478.20 +2.70 475.50 2175 ---- 489.10B 477.10A 477.10A 483.10 +2.80 480.30 2180 ---- 493.90B 481.60A 481.60A 487.90 +2.70 485.20 2185 ---- 498.70B 486.80A 486.80A 492.80 +2.70 490.10 2190 ---- 503.70B 491.70A 491.70A 497.70 +2.80 494.90 2195 ---- 508.50B 496.20A 496.20A 502.60 +2.80 499.80 2200 ---- 514.80B 501.50A 501.50A 507.50 +2.80 504.70 82 2205 ---- 518.30B 506.30A 506.30A 512.30 +2.70 509.60 2210 ---- 523.20B 511.20A 511.20A 517.20 +2.80 514.40 2215 ---- 528.10B 516.20A 516.20A 522.10 +2.80 519.30 2220 ---- 533.00B 520.60A 520.60A 527.00 +2.80 524.20 2225 ---- 537.90B 525.80A 525.80A 531.90 +2.80 529.10 6 2230 ---- 542.70B 530.70A 530.70A 536.90 +2.90 534.00 2235 ---- 547.60B 535.60A 535.60A 541.80 +2.90 538.90 2240 ---- 552.60B 540.20A 540.20A 546.70 +2.90 543.80 2245 ---- 557.50B 545.10A 545.10A 551.60 +2.90 548.70 2250 ---- 563.90B 550.00A 550.00A 556.50 +2.90 553.60 18 2255 ---- 567.40B 554.90A 554.90A 561.40 +2.80 558.60 2260 ---- 572.30B 559.90A 559.90A 566.40 +2.90 563.50 2265 ---- 577.30B 565.10A 565.10A 571.30 +2.90 568.40 2270 ---- 582.20B 569.70A 569.70A 576.20 +2.90 573.30 2275 ---- 587.10B 574.70A 574.70A 581.20 +3.00 578.20 2280 ---- 592.10B 579.90A 579.90A 586.10 +2.90 583.20 2285 ---- 596.90B 584.90A 584.90A 591.10 +3.00 588.10 2290 ---- 601.90B 589.50A 589.50A 596.00 +3.00 593.00 2300 ---- 613.20B 599.40A 599.40A 605.90 +3.00 602.90 1 2310 ---- 621.70B 609.30A 609.30A 615.80 +3.00 612.80 2320 ---- 631.60B 619.10A 619.10A 625.70 +3.00 622.70 2325 ---- 636.50B 624.40A 624.40A 630.70 +3.10 627.60 2330 ---- 641.40B 629.50A 629.50A 635.70 +3.10 632.60 2340 ---- 651.40B 638.90A 638.90A 645.60 +3.10 642.50 2350 ---- 662.80B 649.30A 649.30A 655.50 +3.00 652.50 4 2360 ---- 671.20B 659.10A 659.10A 665.50 +3.10 662.40 2370 ---- 681.10B 668.60A 668.60A 675.50 +3.20 672.30 2375 ---- 686.10B 673.70A 673.70A 680.40 +3.10 677.30 2400 ---- 712.50B 699.00A 699.00A 705.40 +3.20 702.20 15 2425 ---- 736.00B 723.80A 723.80A 730.40 +3.20 727.20 2450 ---- 762.40B 748.40A 748.40A 755.40 +3.20 752.20 2475 ---- 785.80B 773.70A 773.70A 780.40 +3.20 777.20 2500 ---- 810.70B 798.70A 798.70A 805.40 +3.20 802.20 2525 ---- 835.80B 823.80A 823.80A 830.40 +3.20 827.20 2550 ---- 860.80B 848.80A 848.80A 855.40 +3.20 852.20 2700 ---- 1010.50B 998.70A 998.70A 1005.40 +3.20 1002.20 3000 ---- 1310.10B 1299.00A 1299.00A 1305.40 +3.20 1302.20 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .60 -.10 .70 1025 ---- ---- ---- ---- .70 -.10 .80 1050 ---- ---- ---- ---- .80 -.10 .90 1075 ---- ---- ---- ---- 1.00 UNCH 1.00 1100 ---- ---- ---- ---- 1.10 -.10 1.20 1125 ---- ---- ---- ---- 1.30 UNCH 1.30 1150 ---- ---- ---- ---- 1.40 -.10 1.50 1175 ---- ---- ---- ---- 1.60 -.20 1.80 1200 ---- ---- ---- ---- 1.90 -.10 50 2.00 1225 ---- ---- ---- ---- 2.20 -.10 2.30 1250 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1275 ---- ---- ---- ---- 3.10 -.10 3.20 1300 ---- ---- 3.80A 3.80A 3.60 -.30 3.90 26 1325 ---- ---- 4.50A 4.50A 4.40 -.20 4.60 1350 ---- ---- 5.40A 5.40A 5.30 -.30 5.60 1 1375 ---- ---- 6.50A 6.50A 6.40 -.30 6.70 1380 ---- ---- 6.70A 6.70A 6.60 -.40 7.00 1390 ---- ---- 7.30A 7.30A 7.10 -.50 7.60 1400 ---- ---- 7.80A 7.80A 7.70 -.50 8.20 1410 ---- ---- 8.50A 8.50A 8.40 -.40 8.80 1420 ---- ---- 9.20A 9.20A 9.10 -.50 9.60 1425 ---- ---- 9.50A 9.50A 9.40 -.50 9.90 25 1430 ---- ---- 9.90A 9.90A 9.80 -.50 10.30 1440 ---- ---- 10.70A 10.70A 10.70 -.50 11.20 1450 ---- ---- 11.60A 11.60A 11.50 -.60 12.10 1460 ---- 13.20B 12.60A 12.60A 12.50 -.60 13.10 1470 ---- 14.30B 13.60A 13.60A 13.60 -.60 14.20 1475 ---- 14.90B 14.20A 14.20A 14.10 -.60 14.70 1480 ---- 15.60B 14.70A 14.70A 14.70 -.60 15.30 1485 ---- 16.20B 15.30A 15.30A 15.30 -.60 15.90 1490 ---- 16.90B 16.00A 16.00A 16.00 -.60 16.60 1495 ---- 17.60B 16.60A 16.60A 16.60 -.70 17.30 1500 ---- 18.30B 17.30A 17.30A 17.30 -.60 17.90 5 1505 ---- 19.10B 18.00A 18.00A 18.00 -.70 18.70 1510 ---- 19.90B 18.70A 18.70A 18.80 -.60 19.40 1515 ---- 20.70B 19.40A 19.40A 19.50 -.70 20.20 1520 ---- 21.60B 20.20A 20.20A 20.30 -.70 21.00 1525 ---- 22.50B 21.00A 21.00A 21.20 -.60 21.80 1530 ---- 23.40B 21.90A 21.90A 22.00 -.70 22.70 1535 ---- 24.30B 22.80A 22.80A 23.00 -.60 23.60 1540 ---- 25.30B 23.60A 23.60A 23.90 -.70 24.60 1545 ---- 26.40B 24.60A 24.60A 24.90 -.60 25.50 1550 ---- 27.40B 25.60A 25.60A 25.90 -.60 26.50 54 1555 ---- 28.50B 26.70A 26.70A 26.90 -.70 27.60 1560 ---- 29.70B 27.60A 27.60A 28.00 -.70 28.70 1565 ---- 30.90B 28.70A 28.70A 29.20 -.60 29.80 1570 ---- 32.10B 29.90A 29.90A 30.30 -.70 31.00 1575 ---- 33.40B 31.00A 31.00A 31.60 -.60 32.20 1 1580 ---- 34.70B 32.30A 32.30A 32.80 -.70 33.50 1585 ---- 36.10B 33.60A 33.60A 34.10 -.70 34.80 1590 ---- 37.60B 34.90A 34.90A 35.50 -.60 36.10 1595 ---- 39.00B 36.20A 36.20A 36.90 -.60 37.50 1600 ---- 40.50B 37.60A 37.60A 38.40 -.60 39.00 1605 ---- 42.10B 39.10A 39.10A 39.90 -.60 40.50 1610 ---- 43.80B 40.60A 40.60A 41.40 -.60 42.00 1615 ---- 45.60B 42.00A 42.00A 43.00 -.60 43.60 1620 ---- 47.20B 43.70A 43.70A 44.70 -.60 45.30 1625 ---- 49.00B 45.40A 45.40A 46.40 -.60 47.00 80 1630 ---- 50.90B 47.00A 47.00A 48.20 -.50 48.70 1635 ---- 52.80B 48.70A 48.70A 50.00 -.50 50.50 1640 ---- 54.70B 50.70A 50.70A 51.90 -.50 52.40 1645 ---- 56.80B 52.60A 52.60A 53.80 -.50 54.30 1650 ---- 58.80B 54.50A 54.50A 55.80 -.50 56.30 500 1655 ---- 61.10B 56.40A 56.40A 57.90 -.40 58.30 1660 ---- 63.10B 58.50A 58.50A 60.00 -.40 60.40 1665 ---- 65.40B 60.50A 60.50A 62.20 -.40 62.60 1670 ---- 67.70B 62.70A 62.70A 64.40 -.40 64.80 1675 ---- 70.00B 64.70A 64.70A 66.70 -.30 67.00 125 1680 ---- 72.40B 67.20A 67.20A 69.10 -.20 69.30 3 1685 ---- 74.90B 69.50A 69.50A 71.50 -.20 71.70 1690 ---- 77.50B 71.70A 71.70A 73.90 -.20 74.10 1 1 1695 ---- 80.10B 74.30A 74.30A 76.50 -.10 76.60 1700 ---- 82.90B 76.80A 76.80A 79.00 -.20 79.20 1705 ---- 85.40B 79.20A 79.20A 81.70 UNCH 81.70 1710 ---- 88.20B 81.80A 81.80A 84.40 UNCH 84.40 1715 ---- 91.00B 84.50A 84.50A 87.10 UNCH 87.10 1720 ---- 93.90B 87.20A 87.20A 89.90 UNCH 89.90 1725 ---- 96.80B 90.00A 90.00A 92.80 +.10 92.70 1730 ---- 99.90B 92.80A 92.80A 95.70 +.20 95.50 1735 ---- 102.80B 95.70A 95.70A 98.70 +.20 98.50 1740 ---- 105.90B 98.60A 98.60A 101.70 +.30 101.40 1 1 1745 ---- 109.20B 101.50A 101.50A 104.70 +.30 104.40 1750 ---- 112.40B 104.60A 104.60A 107.90 +.40 107.50 1755 ---- 115.40B 107.70A 107.70A 111.00 +.40 110.60 1760 ---- 118.80B 110.70A 110.70A 114.20 +.40 113.80 1765 ---- 122.00B 114.00A 114.00A 117.50 +.50 117.00 1770 ---- 125.40B 117.10A 117.10A 120.80 +.50 120.30 1775 ---- 128.90B 120.50A 120.50A 124.20 +.60 123.60 252 1780 ---- 132.30B 123.80A 123.80A 127.60 +.70 126.90 1785 ---- 135.80B 127.10A 127.10A 131.00 +.70 130.30 1 1790 ---- 139.30B 130.60A 130.60A 134.50 +.70 133.80 1795 ---- 142.90B 133.90A 133.90A 138.00 +.70 137.30 1800 ---- 146.50B 138.00A 138.00A 141.60 +.80 140.80 2 1805 ---- 150.20B 141.50A 141.50A 145.20 +.80 144.40 1 1810 ---- 153.90B 144.90A 144.90A 148.90 +.90 148.00 1815 ---- 157.70B 148.70A 148.70A 152.50 +.90 151.60 1820 ---- 161.40B 152.00A 152.00A 156.30 +1.00 155.30 1825 ---- 165.20B 155.80A 155.80A 160.00 +1.00 159.00 2 1830 ---- 169.10B 159.50A 159.50A 163.80 +1.00 162.80 1835 ---- 173.00B 163.50A 163.50A 167.60 +1.10 166.50 1840 ---- 176.90B 166.90A 166.90A 171.50 +1.10 170.40 1845 ---- 180.80B 170.80A 170.80A 175.40 +1.20 174.20 1850 ---- 184.80B 174.90A 174.90A 179.30 +1.20 178.10 70 1855 ---- 188.80B 178.50A 178.50A 183.20 +1.20 182.00 1860 ---- 192.80B 182.50A 182.50A 187.20 +1.30 185.90 1865 ---- 196.80B 186.40A 186.40A 191.20 +1.30 189.90 1 1870 ---- 200.90B 190.40A 190.40A 195.20 +1.30 193.90 1875 ---- 205.00B 194.30A 194.30A 199.30 +1.40 197.90 1880 ---- 209.10B 198.40A 198.40A 203.40 +1.40 202.00 1885 ---- 213.30B 202.70A 202.70A 207.50 +1.40 206.10 1 1890 ---- 217.40B 206.50A 206.50A 211.60 +1.40 210.20 1895 ---- 221.60B 210.60A 210.60A 215.70 +1.40 214.30 1900 ---- 225.80B 214.70A 214.70A 219.90 +1.50 218.40 1905 ---- 230.10B 218.90A 218.90A 224.10 +1.50 222.60 1910 ---- 234.30B 223.30A 223.30A 228.30 +1.50 226.80 1915 ---- 238.60B 227.50A 227.50A 232.60 +1.60 231.00 1 1920 ---- 242.90B 231.70A 231.70A 236.80 +1.60 235.20 1925 ---- 247.20B 236.00A 236.00A 241.10 +1.60 239.50 1 1930 ---- 251.50B 239.90A 239.90A 245.40 +1.70 243.70 1 1935 ---- 255.90B 244.20A 244.20A 249.70 +1.70 248.00 1 1940 ---- 260.20B 248.80A 248.80A 254.00 +1.70 252.30 1 1945 ---- 264.60B 253.10A 253.10A 258.40 +1.80 256.60 1950 ---- 269.00B 257.20A 257.20A 262.80 +1.80 261.00 1955 ---- 273.40B 261.70A 261.70A 267.10 +1.80 265.30 1960 ---- 277.90B 266.00A 266.00A 271.50 +1.80 269.70 1965 ---- 282.30B 270.40A 270.40A 276.00 +1.90 274.10 1970 ---- 286.80B 274.60A 274.60A 280.40 +2.00 278.40 1975 ---- 291.20B 279.00A 279.00A 284.80 +1.90 282.90 1980 ---- 295.70B 283.50A 283.50A 289.30 +2.00 287.30 1985 ---- 300.20B 287.90A 287.90A 293.80 +2.10 291.70 1990 ---- 304.70B 292.60A 292.60A 298.30 +2.10 296.20 1995 ---- 309.30B 296.90A 296.90A 302.80 +2.10 300.70 2000 ---- 313.80B 301.40A 301.40A 307.30 +2.10 305.20 2005 ---- 318.40B 306.20A 306.20A 311.80 +2.10 309.70 2010 ---- 322.90B 310.60A 310.60A 316.40 +2.20 314.20 2015 ---- 327.50B 314.90A 314.90A 320.90 +2.20 318.70 2020 ---- 332.10B 319.50A 319.50A 325.50 +2.20 323.30 2025 ---- 336.70B 324.00A 324.00A 330.10 +2.30 327.80 2030 ---- 341.30B 328.80A 328.80A 334.70 +2.30 332.40 2035 ---- 345.90B 333.50A 333.50A 339.30 +2.40 336.90 2040 ---- 350.50B 337.80A 337.80A 343.90 +2.40 341.50 2045 ---- 355.20B 342.40A 342.40A 348.50 +2.40 346.10 2050 ---- 359.80B 346.90A 346.90A 353.10 +2.40 350.70 2055 ---- 364.50B 351.80A 351.80A 357.80 +2.50 355.30 2060 ---- 369.10B 356.70A 356.70A 362.40 +2.40 360.00 1 2065 ---- 373.80B 361.30A 361.30A 367.10 +2.50 364.60 2 2070 ---- 378.50B 366.00A 366.00A 371.70 +2.50 369.20 1 2075 ---- 383.20B 370.30A 370.30A 376.40 +2.50 373.90 2080 ---- 387.90B 375.30A 375.30A 381.10 +2.60 378.50 2085 ---- 392.60B 379.60A 379.60A 385.80 +2.60 383.20 2090 ---- 397.30B 384.60A 384.60A 390.50 +2.60 387.90 2095 ---- 402.00B 389.30A 389.30A 395.20 +2.60 392.60 2100 ---- 406.70B 394.00A 394.00A 399.90 +2.70 397.20 2105 ---- 411.50B 398.70A 398.70A 404.60 +2.70 401.90 2110 ---- 416.20B 403.10A 403.10A 409.30 +2.60 406.70 2115 ---- 420.40B 408.10A 408.10A 414.10 +2.70 411.40 2120 ---- 424.20B 412.90A 412.90A 418.80 +2.70 416.10 2125 ---- 429.00B 417.60A 417.60A 423.50 +2.70 420.80 2130 ---- 433.80B 422.40A 422.40A 428.30 +2.70 425.60 2135 ---- 438.60B 427.10A 427.10A 433.00 +2.70 430.30 2140 ---- 443.40B 431.90A 431.90A 437.80 +2.70 435.10 2145 ---- 448.20B 436.20A 436.20A 442.60 +2.80 439.80 2150 ---- 454.40B 441.40A 441.40A 447.30 +2.70 444.60 2155 ---- 457.70B 446.30A 446.30A 452.10 +2.70 449.40 2160 ---- 462.50B 451.10A 451.10A 456.90 +2.70 454.20 2165 ---- 467.30B 455.80A 455.80A 461.70 +2.80 458.90 2170 ---- 472.10B 460.50A 460.50A 466.50 +2.80 463.70 2175 ---- 476.90B 465.40A 465.40A 471.30 +2.80 468.50 2180 ---- 481.70B 469.80A 469.80A 476.10 +2.80 473.30 2185 ---- 486.50B 475.00A 475.00A 480.90 +2.80 478.10 2190 ---- 491.30B 479.80A 479.80A 485.70 +2.80 482.90 2195 ---- 496.20B 484.50A 484.50A 490.50 +2.80 487.70 2200 ---- 502.50B 489.00A 489.00A 495.30 +2.80 492.50 2205 ---- 505.80B 494.20A 494.20A 500.20 +2.80 497.40 2210 ---- 510.70B 499.00A 499.00A 505.00 +2.80 502.20 2215 ---- 515.50B 503.80A 503.80A 509.80 +2.80 507.00 2220 ---- 520.40B 508.70A 508.70A 514.70 +2.80 511.90 2225 ---- 525.20B 513.20A 513.20A 519.50 +2.80 516.70 2230 ---- 530.10B 518.40A 518.40A 524.40 +2.90 521.50 2235 ---- 535.00B 523.20A 523.20A 529.20 +2.80 526.40 2240 ---- 539.90B 527.90A 527.90A 534.10 +2.90 531.20 2245 ---- 544.70B 533.00A 533.00A 538.90 +2.80 536.10 2250 ---- 551.10B 537.40A 537.40A 543.80 +2.90 540.90 2255 ---- 554.40B 542.70A 542.70A 548.70 +2.90 545.80 2260 ---- 559.40B 547.30A 547.30A 553.60 +2.90 550.70 2265 ---- 564.20B 552.60A 552.60A 558.40 +2.90 555.50 2270 ---- 569.00B 557.40A 557.40A 563.30 +2.90 560.40 2275 ---- 574.00B 562.30A 562.30A 568.20 +2.90 565.30 2280 ---- 578.90B 567.20A 567.20A 573.10 +2.90 570.20 2290 ---- 588.60B 576.90A 576.90A 582.90 +3.00 579.90 2300 ---- 600.10B 586.70A 586.70A 592.70 +3.00 589.70 2310 ---- 608.30B 596.60A 596.60A 602.50 +3.00 599.50 2320 ---- 618.10B 606.40A 606.40A 612.40 +3.10 609.30 2325 ---- 622.90B 611.20A 611.20A 617.30 +3.10 614.20 2330 ---- 627.90B 616.10A 616.10A 622.20 +3.10 619.10 2340 ---- 637.80B 626.00A 626.00A 632.10 +3.10 629.00 2350 ---- 649.30B 635.80A 635.80A 642.00 +3.20 638.80 2360 ---- 657.50B 645.80A 645.80A 651.90 +3.20 648.70 2370 ---- 667.50B 655.60A 655.60A 661.70 +3.10 658.60 2375 ---- 672.40B 660.50A 660.50A 666.70 +3.20 663.50 2400 ---- 698.70B 685.30A 685.30A 691.50 +3.30 688.20 2425 ---- 721.80B 710.10A 710.10A 716.30 +3.30 713.00 2450 ---- 748.40B 734.80A 734.80A 741.20 +3.30 737.90 8 2475 ---- 771.50B 759.70A 759.70A 766.20 +3.40 762.80 2500 ---- 798.10B 784.60A 784.60A 791.20 +3.40 787.80 2525 ---- 821.40B 809.60A 809.60A 816.20 +3.40 812.80 2550 ---- 848.10B 834.60A 834.60A 841.20 +3.40 837.80 2750 ---- 1045.90B 1034.60A 1034.60A 1041.20 +3.40 1037.80 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .80 UNCH .80 14 1025 ---- ---- ---- ---- 1.00 UNCH 1.00 2 1050 ---- ---- ---- ---- 1.10 -.10 1.20 1060 ---- ---- ---- ---- 1.20 UNCH 1.20 1070 ---- ---- ---- ---- 1.30 UNCH 1.30 1075 ---- ---- ---- ---- 1.30 -.10 1.40 1080 ---- ---- ---- ---- 1.30 -.10 1.40 40 1090 ---- ---- ---- ---- 1.40 -.10 1.50 1100 ---- ---- ---- ---- 1.50 -.10 1.60 1 1110 ---- ---- ---- ---- 1.60 -.10 1.70 1120 ---- ---- ---- ---- 1.70 -.10 1.80 1125 ---- ---- ---- ---- 1.70 -.10 1.80 1130 ---- ---- ---- ---- 1.80 -.10 1.90 1140 ---- ---- ---- ---- 1.90 -.10 2.00 1150 ---- ---- ---- ---- 2.00 -.10 2.10 1155 ---- ---- ---- ---- 2.10 -.10 2.20 1160 ---- ---- ---- ---- 2.10 -.10 2.20 1165 ---- ---- ---- ---- 2.20 -.10 2.30 1170 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1175 ---- ---- ---- ---- 2.30 -.10 2.40 100 1180 ---- ---- ---- ---- 2.40 -.10 2.50 1185 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1190 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1195 ---- ---- ---- ---- 2.60 -.10 2.70 1200 ---- ---- ---- ---- 2.70 -.10 2.80 100 1205 ---- ---- ---- ---- 2.80 -.10 2.90 1210 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 5 1215 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1220 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1225 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 25 1230 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 4 1235 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1 1240 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1245 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 1250 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 5 1255 ---- ---- 3.90A 3.90A 3.70 -.30 4.00 1260 ---- ---- 4.00A 4.00A 3.90 -.20 4.10 1265 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 1270 ---- ---- 4.20A 4.20A 4.10 -.20 4.30 1275 ---- ---- 4.40A 4.40A 4.20 -.30 4.50 41 1280 ---- ---- 4.50A 4.50A 4.40 -.20 4.60 1285 ---- ---- 4.70A 4.70A 4.50 -.30 4.80 1290 ---- ---- 4.80A 4.80A 4.70 -.30 5.00 1295 ---- ---- 5.00A 5.00A 4.80 -.30 5.10 1300 ---- ---- 5.20A 5.20A 5.00 -.30 5.30 55 1305 ---- ---- 5.30A 5.30A 5.20 -.30 5.50 1310 ---- ---- 5.50A 5.50A 5.40 -.30 5.70 1315 ---- ---- 5.70A 5.70A 5.50 -.40 5.90 1320 ---- ---- 5.90A 5.90A 5.70 -.40 6.10 1325 ---- ---- 6.10A 6.10A 5.90 -.40 6.30 1330 ---- ---- 6.30A 6.30A 6.10 -.40 6.50 1335 ---- ---- 6.60A 6.60A 6.40 -.30 6.70 1340 ---- ---- 6.80A 6.80A 6.60 -.30 6.90 1345 ---- ---- 7.00A 7.00A 6.80 -.40 7.20 1350 ---- ---- 7.30A 7.30A 7.10 -.40 7.50 158 1355 ---- ---- 7.50A 7.50A 7.30 -.40 7.70 1360 ---- ---- 7.80A 7.80A 7.60 -.40 8.00 4 1365 ---- ---- 8.10A 8.10A 7.90 -.40 8.30 1370 ---- ---- 8.40A 8.40A 8.20 -.40 8.60 1375 ---- ---- 8.70A 8.70A 8.50 -.40 8.90 1380 ---- ---- 9.00A 9.00A 8.80 -.40 9.20 1385 ---- ---- 9.30A 9.30A 9.10 -.50 9.60 1390 ---- ---- 9.60A 9.60A 9.40 -.50 9.90 3 1395 ---- ---- 10.00A 10.00A 9.80 -.50 10.30 1400 ---- ---- 10.40A 10.40A 10.20 -.50 10.70 260 1405 ---- ---- 10.80A 10.80A 10.60 -.50 11.10 1410 ---- ---- 11.20A 11.20A 11.00 -.50 11.50 1415 ---- ---- 11.60A 11.60A 11.40 -.50 11.90 1420 ---- 12.40B 12.00A 12.00A 11.80 -.50 12.30 1425 ---- 12.90B 12.40A 12.40A 12.20 -.60 12.80 73 1430 ---- 13.40B 12.90A 12.90A 12.70 -.60 13.30 1435 13.60 13.90B 13.40A 13.40A 13.20 -.60 1 13.80 1 1440 ---- 14.40B 13.90A 13.90A 13.70 -.60 14.30 1445 ---- 15.00B 14.40A 14.40A 14.20 -.60 14.80 1450 ---- 15.50B 14.90A 14.90A 14.80 -.60 15.40 1169 1455 ---- 16.20B 15.50A 15.50A 15.30 -.70 16.00 1460 ---- 16.80B 16.10A 16.10A 15.90 -.70 16.60 1465 ---- 17.40B 16.70A 16.70A 16.50 -.70 17.20 1470 ---- 18.10B 17.30A 17.30A 17.10 -.70 17.80 1475 ---- 18.80B 17.90A 17.90A 17.80 -.70 18.50 1480 ---- 19.50B 18.60A 18.60A 18.50 -.70 19.20 1485 ---- 20.30B 19.30A 19.30A 19.20 -.70 19.90 3 1490 ---- 21.00B 20.00A 20.00A 19.90 -.70 20.60 1495 ---- 21.80B 20.70A 20.70A 20.70 -.70 21.40 1500 ---- 22.70B 21.50A 21.50A 21.40 -.80 22.20 221 1505 ---- 23.50B 22.30A 22.30A 22.30 -.70 23.00 1510 ---- 24.40B 23.20A 23.20A 23.10 -.70 23.80 1515 ---- 25.30B 24.00A 24.00A 24.00 -.70 24.70 1520 ---- 26.30B 24.80A 24.80A 24.90 -.70 25.60 2 1525 ---- 27.30B 25.70A 25.70A 25.80 -.80 26.60 20 1530 ---- 28.30B 26.70A 26.70A 26.80 -.70 27.50 1535 ---- 29.40B 27.60A 27.60A 27.80 -.80 28.60 1540 ---- 30.50B 28.60A 28.60A 28.80 -.80 29.60 1545 ---- 31.60B 29.70A 29.70A 29.90 -.80 30.70 1550 ---- 32.80B 30.80A 30.80A 31.00 -.80 31.80 50 932 1555 ---- 34.00B 31.90A 31.90A 32.20 -.80 33.00 1560 ---- 35.30B 33.00A 33.00A 33.40 -.80 34.20 1565 ---- 36.60B 34.30A 34.30A 34.60 -.80 35.40 1570 ---- 37.90B 35.60A 35.60A 35.90 -.80 36.70 1 1575 ---- 39.30B 36.80A 36.80A 37.20 -.80 38.00 200 1580 ---- 40.70B 38.20A 38.20A 38.60 -.80 39.40 1585 ---- 42.20B 39.50A 39.50A 40.00 -.80 40.80 1590 ---- 43.70B 40.90A 40.90A 41.50 -.70 42.20 10 1595 ---- 45.30B 42.30A 42.30A 43.00 -.70 43.70 1 1600 ---- 46.90B 43.80A 43.80A 44.50 -.70 45.20 1279 1605 ---- 48.60B 45.30A 45.30A 46.10 -.70 46.80 1610 ---- 50.30B 47.00A 47.00A 47.80 -.70 48.50 1615 ---- 52.10B 48.60A 48.60A 49.50 -.60 50.10 52 1620 ---- 53.90B 50.40A 50.40A 51.20 -.70 51.90 1625 ---- 55.80B 52.10A 52.10A 53.00 -.70 53.70 26 1630 ---- 57.70B 53.90A 53.90A 54.90 -.60 55.50 1635 ---- 59.70B 55.80A 55.80A 56.80 -.60 57.40 2 1640 ---- 61.70B 57.70A 57.70A 58.80 -.50 59.30 491 1645 ---- 63.80B 59.40A 59.40A 60.80 -.50 61.30 1650 62.50 65.90B 61.40A 63.60B 62.80 -.50 35 63.30 63 396 1655 ---- 68.10B 63.60A 63.60A 65.00 -.40 65.40 1660 ---- 70.30B 65.60A 65.60A 67.10 -.50 67.60 1665 ---- 72.60B 67.90A 67.90A 69.40 -.40 69.80 6 1670 ---- 75.00B 69.90A 69.90A 71.60 -.40 72.00 94 1675 ---- 77.30B 72.20A 72.20A 74.00 -.30 74.30 150 1680 ---- 79.80B 74.60A 74.60A 76.40 -.30 76.70 11 1685 ---- 82.50B 76.90A 76.90A 78.80 -.30 79.10 1690 ---- 84.90B 79.30A 79.30A 81.30 -.30 81.60 1 1695 ---- 87.50B 81.80A 81.80A 83.90 -.20 84.10 5 1700 ---- 90.40B 84.20A 84.20A 86.50 -.20 210 86.70 1 997 1705 ---- 92.90B 86.80A 86.80A 89.20 -.10 89.30 1710 ---- 95.70B 89.50A 89.50A 91.90 -.10 92.00 20 1715 ---- 98.50B 92.40A 92.40A 94.70 UNCH 94.70 5 5 1720 ---- 101.40B 95.10A 95.10A 97.50 UNCH 97.50 1 1725 ---- 104.30B 97.70A 97.70A 100.40 +.10 100.30 64 1730 ---- 107.30B 100.50A 100.50A 103.30 +.10 103.20 1 1735 ---- 110.30B 103.30A 103.30A 106.30 +.10 106.20 52 1740 ---- 113.40B 106.30A 106.30A 109.30 +.20 109.10 6 1745 ---- 116.50B 109.20A 109.20A 112.30 +.10 112.20 20 1750 ---- 119.70B 112.20A 112.20A 115.40 +.20 115.20 1 448 1755 ---- 122.90B 115.60A 115.60A 118.60 +.30 118.30 1760 ---- 126.20B 118.70A 118.70A 121.80 +.30 121.50 20 1765 ---- 129.50B 121.60A 121.60A 125.00 +.30 124.70 11 1770 ---- 132.90B 124.80A 124.80A 128.30 +.40 127.90 3 1775 ---- 136.20B 128.10A 128.10A 131.60 +.40 131.20 16 1780 ---- 139.60B 131.30A 131.30A 135.00 +.50 134.50 1785 ---- 143.10B 134.70A 134.70A 138.40 +.50 137.90 1790 ---- 146.60B 138.00A 138.00A 141.90 +.60 141.30 8 1795 ---- 150.10B 141.50A 141.50A 145.30 +.50 144.80 1800 ---- 153.70B 144.80A 144.80A 148.90 +.70 148.20 500 1805 ---- 157.30B 148.40A 148.40A 152.40 +.60 151.80 1810 ---- 161.00B 152.50A 152.50A 156.00 +.70 155.30 1 1815 ---- 164.70B 156.10A 156.10A 159.60 +.70 158.90 1820 ---- 168.40B 159.70A 159.70A 163.30 +.80 162.50 3 1825 ---- 172.20B 163.30A 163.30A 167.00 +.80 166.20 1830 ---- 176.00B 166.80A 166.80A 170.70 +.80 169.90 1835 ---- 179.80B 170.70A 170.70A 174.50 +.90 173.60 1 1840 ---- 183.60B 174.20A 174.20A 178.30 +.90 177.40 2 1845 ---- 187.50B 178.20A 178.20A 182.10 +.90 181.20 1850 ---- 191.40B 181.90A 181.90A 185.90 +.90 185.00 266 1855 ---- 195.30B 185.80A 185.80A 189.80 +1.00 188.80 40 1860 ---- 199.30B 189.60A 189.60A 193.70 +1.00 192.70 24 1865 ---- 203.30B 193.50A 193.50A 197.70 +1.10 196.60 1870 ---- 207.30B 197.40A 197.40A 201.70 +1.20 200.50 2 1875 ---- 211.30B 201.40A 201.40A 205.60 +1.10 204.50 1880 ---- 215.40B 205.30A 205.30A 209.70 +1.20 208.50 1885 ---- 219.50B 209.00A 209.00A 213.70 +1.20 212.50 1890 ---- 223.60B 213.00A 213.00A 217.80 +1.30 216.50 1895 ---- 227.70B 217.30A 217.30A 221.90 +1.30 220.60 1900 ---- 231.80B 221.00A 221.00A 226.00 +1.30 224.70 101 1905 ---- 236.00B 225.20A 225.20A 230.10 +1.30 228.80 1910 ---- 240.20B 229.20A 229.20A 234.20 +1.30 232.90 5 1915 ---- 244.40B 233.60A 233.60A 238.40 +1.40 237.00 1920 ---- 248.60B 237.40A 237.40A 242.60 +1.40 241.20 1925 ---- 252.90B 241.70A 241.70A 246.80 +1.50 245.30 1930 ---- 257.10B 245.80A 245.80A 251.00 +1.50 249.50 2 1935 ---- 261.40B 250.00A 250.00A 255.30 +1.60 253.70 1940 ---- 265.70B 254.60A 254.60A 259.50 +1.50 258.00 1945 ---- 270.00B 258.50A 258.50A 263.80 +1.60 262.20 1950 ---- 274.30B 263.10A 263.10A 268.10 +1.60 266.50 1955 ---- 278.70B 267.30A 267.30A 272.40 +1.70 270.70 1960 ---- 283.00B 271.30A 271.30A 276.70 +1.70 275.00 1965 ---- 287.40B 275.90A 275.90A 281.10 +1.80 279.30 1970 ---- 291.80B 279.90A 279.90A 285.40 +1.80 283.60 1975 ---- 296.20B 284.60A 284.60A 289.80 +1.80 288.00 1980 ---- 300.60B 288.90A 288.90A 294.20 +1.90 292.30 1985 ---- 305.00B 292.90A 292.90A 298.60 +1.90 296.70 1990 ---- 309.40B 297.30A 297.30A 303.00 +1.90 301.10 1 1995 ---- 313.90B 301.70A 301.70A 307.40 +1.90 305.50 2000 ---- 318.30B 306.10A 306.10A 311.90 +2.00 309.90 95 2005 ---- 322.80B 310.60A 310.60A 316.40 +2.10 314.30 2010 ---- 327.30B 315.40A 315.40A 320.80 +2.00 318.80 2015 ---- 331.80B 319.50A 319.50A 325.30 +2.10 323.20 2020 ---- 336.40B 324.00A 324.00A 329.80 +2.10 327.70 2025 ---- 340.90B 328.60A 328.60A 334.30 +2.10 332.20 2030 ---- 345.40B 333.00A 333.00A 338.90 +2.20 336.70 2035 ---- 350.00B 337.50A 337.50A 343.40 +2.20 341.20 2040 ---- 354.50B 342.30A 342.30A 347.90 +2.20 345.70 1 2045 ---- 359.10B 346.80A 346.80A 352.50 +2.20 350.30 2050 ---- 363.70B 351.00A 351.00A 357.10 +2.30 354.80 375 2055 ---- 368.30B 355.60A 355.60A 361.60 +2.20 359.40 2060 ---- 372.90B 360.50A 360.50A 366.20 +2.30 363.90 2065 ---- 377.50B 365.10A 365.10A 370.80 +2.30 368.50 2070 ---- 382.10B 369.40A 369.40A 375.40 +2.30 373.10 2075 ---- 386.80B 374.40A 374.40A 380.00 +2.30 377.70 2080 ---- 391.40B 378.90A 378.90A 384.60 +2.30 382.30 2085 ---- 396.10B 383.60A 383.60A 389.30 +2.40 386.90 2090 ---- 400.70B 388.20A 388.20A 393.90 +2.40 391.50 2095 ---- 405.40B 392.80A 392.80A 398.50 +2.40 396.10 2100 ---- 410.00B 397.40A 397.40A 403.20 +2.50 400.70 1 2105 ---- 414.70B 402.10A 402.10A 407.80 +2.40 405.40 2110 ---- 419.40B 406.80A 406.80A 412.50 +2.50 410.00 2115 ---- 424.10B 411.50A 411.50A 417.20 +2.50 414.70 2120 ---- 428.80B 416.10A 416.10A 421.90 +2.60 419.30 2125 ---- 433.50B 420.80A 420.80A 426.50 +2.50 424.00 1 2130 ---- 438.20B 425.50A 425.50A 431.20 +2.50 428.70 2135 ---- 442.90B 430.20A 430.20A 435.90 +2.50 433.40 2140 ---- 447.60B 434.80A 434.80A 440.60 +2.50 438.10 2145 ---- 452.40B 439.50A 439.50A 445.40 +2.60 442.80 2150 ---- 457.10B 444.20A 444.20A 450.10 +2.60 447.50 3 2155 ---- 461.80B 449.00A 449.00A 454.80 +2.60 452.20 1 2160 ---- 466.60B 453.70A 453.70A 459.50 +2.60 456.90 2165 ---- 471.40B 458.40A 458.40A 464.30 +2.70 461.60 2170 ---- 474.50B 463.20A 463.20A 469.00 +2.60 466.40 2175 ---- 479.00B 467.90A 467.90A 473.80 +2.70 471.10 2180 ---- 483.70B 472.70A 472.70A 478.50 +2.60 475.90 2185 ---- 488.50B 477.50A 477.50A 483.30 +2.70 480.60 2190 ---- 493.30B 482.20A 482.20A 488.00 +2.60 485.40 2195 ---- 498.10B 487.00A 487.00A 492.80 +2.70 490.10 2200 ---- 504.80B 491.40A 491.40A 497.60 +2.70 494.90 2205 ---- 507.70B 496.60A 496.60A 502.40 +2.70 499.70 2210 ---- 511.60B 501.40A 501.40A 507.10 +2.60 504.50 2 2215 ---- 517.20B 506.20A 506.20A 511.90 +2.70 509.20 2220 ---- 522.00B 511.00A 511.00A 516.70 +2.70 514.00 2225 ---- 526.80B 515.80A 515.80A 521.50 +2.70 518.80 2230 ---- 531.60B 520.60A 520.60A 526.30 +2.70 523.60 2235 ---- 536.50B 525.00A 525.00A 531.20 +2.80 528.40 2240 ---- 540.30B 530.20A 530.20A 536.00 +2.80 533.20 2245 ---- 546.10B 535.00A 535.00A 540.80 +2.80 538.00 2250 ---- 552.90B 539.70A 539.70A 545.60 +2.80 542.80 2255 ---- 555.70B 544.60A 544.60A 550.40 +2.70 547.70 2260 ---- 560.60B 549.40A 549.40A 555.30 +2.80 552.50 2265 ---- 565.40B 554.20A 554.20A 560.10 +2.80 557.30 2270 ---- 570.30B 559.10A 559.10A 565.00 +2.90 562.10 2275 ---- 575.10B 563.90A 563.90A 569.80 +2.80 567.00 2280 ---- 579.10B 568.80A 568.80A 574.70 +2.90 571.80 2285 ---- 584.90B 573.60A 573.60A 579.50 +2.80 576.70 2290 ---- 589.70B 578.50A 578.50A 584.40 +2.90 581.50 2295 ---- 594.60B 583.30A 583.30A 589.30 +3.00 586.30 2300 ---- 601.50B 588.20A 588.20A 594.10 +2.90 591.20 162 2305 ---- 604.40B 593.10A 593.10A 599.00 +2.90 596.10 2310 ---- 608.30B 598.00A 598.00A 603.90 +3.00 600.90 2315 ---- 614.20B 602.90A 602.90A 608.70 +2.90 605.80 2320 ---- 619.10B 607.70A 607.70A 613.60 +2.90 610.70 2325 ---- 623.90B 612.60A 612.60A 618.50 +3.00 615.50 2330 ---- 628.80B 617.50A 617.50A 623.40 +3.00 620.40 2335 ---- 633.70B 622.50A 622.50A 628.30 +3.00 625.30 2340 ---- 638.60B 627.40A 627.40A 633.20 +3.00 630.20 2350 ---- 650.40B 637.10A 637.10A 643.00 +3.00 640.00 2360 ---- 658.10B 646.90A 646.90A 652.80 +3.00 649.80 2370 ---- 667.90B 656.70A 656.70A 662.60 +3.00 659.60 2375 ---- 672.80B 661.60A 661.60A 667.50 +3.00 664.50 2380 ---- 677.80B 666.50A 666.50A 672.40 +3.00 669.40 2390 ---- 687.50B 676.20A 676.20A 682.30 +3.10 679.20 2400 ---- 699.50B 686.20A 686.20A 692.10 +3.10 689.00 2410 ---- 707.30B 696.00A 696.00A 702.00 +3.10 698.90 2420 ---- 716.30B 705.90A 705.90A 711.90 +3.10 708.80 2425 ---- 722.10B 710.80A 710.80A 716.80 +3.10 713.70 2430 ---- 727.10B 715.80A 715.80A 721.80 +3.20 718.60 2440 ---- 737.00B 725.30A 725.30A 731.70 +3.20 728.50 2450 ---- 748.90B 735.20A 735.20A 741.60 +3.20 738.40 2475 ---- 771.70B 760.40A 760.40A 766.40 +3.20 763.20 2500 ---- 798.50B 785.20A 785.20A 791.30 +3.30 788.00 2525 ---- 821.20B 810.00A 810.00A 816.20 +3.30 812.90 2550 ---- 848.10B 834.50A 834.50A 841.20 +3.40 837.80 2575 ---- 871.00B 860.10A 860.10A 866.20 +3.40 862.80 2600 ---- 898.10B 884.80A 884.80A 891.20 +3.40 887.80 2625 ---- 921.00B 909.90A 909.90A 916.20 +3.40 912.80 2700 ---- 996.00B 985.10A 985.10A 991.20 +3.40 987.80 2850 ---- 1145.10B 1135.10A 1135.10A 1141.20 +3.40 1137.80 2900 ---- 1195.80B 1185.30A 1185.30A 1191.20 +3.40 1187.80 3000 ---- 1295.70B 1284.90A 1284.90A 1291.20 +3.40 1287.80 850 ---- ---- ---- ---- .30 UNCH .30 875 ---- ---- ---- ---- .40 UNCH .40 900 ---- ---- ---- ---- .40 UNCH .40 925 ---- ---- ---- ---- .50 UNCH .50 950 ---- ---- ---- ---- .60 UNCH .60 975 ---- ---- ---- ---- .70 UNCH .70 OG JLY23 Gold Option PUT 1200 ---- ---- 3.40A 3.40A 3.20 -.30 3.50 1225 ---- ---- ---- ---- 3.80 -.20 4.00 1250 ---- ---- 4.60A 4.60A 4.40 -.30 4.70 1275 ---- ---- ---- ---- 5.20 -.20 5.40 75 1300 ---- ---- ---- ---- 6.10 -.20 6.30 2 1325 ---- ---- ---- ---- 7.20 -.20 7.40 25 1350 ---- ---- 8.70A 8.70A 8.50 -.30 8.80 1375 ---- 10.50B 10.30A 10.50B 10.10 -.30 10.40 1390 ---- 11.70B 11.40A 11.70B 11.20 -.40 11.60 1400 ---- 12.50B 12.20A 12.50B 12.00 -.40 12.40 102 1410 ---- 13.40B 13.10A 13.40B 12.90 -.40 13.30 1 1420 ---- 14.40B 14.00A 14.40B 13.80 -.50 14.30 1425 ---- 14.90B 14.50A 14.90B 14.30 -.50 14.80 1430 ---- 15.50B 15.00A 15.50B 14.80 -.50 15.30 1440 ---- 16.60B 16.00A 16.60B 15.80 -.60 16.40 1450 17.00 17.80B 17.00 17.80B 17.00 -.60 1 17.60 1 1460 ---- 19.10B 18.30A 19.10B 18.20 -.70 18.90 1 1470 ---- 20.50B 19.60A 20.40B 19.50 -.70 20.20 1475 ---- 21.20B 20.30A 21.20B 20.20 -.70 20.90 1480 ---- 22.00B 21.00A 22.00B 20.90 -.70 21.60 1490 ---- 23.50B 22.50A 23.50B 22.40 -.70 23.10 1495 ---- 24.40B 23.30A 24.40B 23.20 -.70 23.90 1500 ---- 25.20B 24.10A 24.10A 24.00 -.70 24.70 3 1505 ---- 26.10B 24.90A 24.90A 24.80 -.80 25.60 1510 ---- 27.00B 25.70A 25.70A 25.70 -.80 26.50 1515 ---- 27.90B 26.60A 26.60A 26.60 -.80 27.40 1520 ---- 28.90B 27.50A 27.50A 27.50 -.80 28.30 1525 ---- 29.90B 28.50A 28.50A 28.40 -.80 29.20 1530 ---- 31.00B 29.40A 29.40A 29.40 -.80 30.20 1535 ---- 32.00B 30.50A 30.50A 30.40 -.80 31.20 1540 ---- 33.10B 31.50A 31.50A 31.50 -.80 32.30 1545 ---- 34.30B 32.60A 32.60A 32.60 -.80 33.40 1550 ---- 35.40B 33.70A 33.70A 33.70 -.80 34.50 1555 ---- 36.60B 34.80A 34.80A 34.80 -.90 35.70 1560 ---- 37.90B 36.00A 36.00A 36.00 -.80 36.80 1565 ---- 39.20B 37.20A 37.20A 37.30 -.80 38.10 1570 ---- 40.50B 38.40A 38.40A 38.50 -.80 39.30 1575 ---- 41.80B 39.70A 39.70A 39.80 -.90 40.70 1580 ---- 43.20B 41.10A 41.10A 41.20 -.80 42.00 1585 ---- 44.70B 42.40A 42.40A 42.60 -.80 43.40 1590 ---- 46.20B 43.90A 43.90A 44.00 -.80 44.80 1595 ---- 47.70B 45.30A 45.30A 45.50 -.80 46.30 1600 ---- 49.30B 46.80A 46.80A 47.00 -.80 47.80 1605 ---- 50.90B 48.30A 48.30A 48.50 -.90 49.40 1610 ---- 52.60B 49.90A 49.90A 50.10 -.90 51.00 1615 ---- 54.30B 51.50A 51.50A 51.80 -.80 52.60 1620 ---- 56.00B 53.20A 53.20A 53.50 -.80 54.30 1625 ---- 57.80B 54.90A 54.90A 55.20 -.80 56.00 1630 ---- 59.70B 56.70A 56.70A 57.00 -.80 57.80 1635 ---- 61.60B 58.50A 58.50A 58.80 -.80 59.60 1640 ---- 63.50B 60.30A 60.30A 60.70 -.80 61.50 1645 ---- 65.50B 62.20A 62.20A 62.60 -.80 63.40 1650 ---- 67.60B 64.20A 64.20A 64.60 -.70 65.30 1655 ---- 69.70B 66.20A 66.20A 66.60 -.70 67.30 1660 ---- 71.80B 68.20A 68.20A 68.70 -.70 69.40 1 1665 ---- 74.00B 70.30A 70.30A 70.80 -.70 71.50 1670 ---- 76.20B 72.50A 72.50A 73.00 -.60 73.60 1 1 1675 ---- 78.50B 74.50A 74.50A 75.20 -.60 75.80 15 1680 ---- 80.90B 76.90A 76.90A 77.50 -.60 78.10 1685 ---- 83.20B 79.20A 79.20A 79.80 -.60 80.40 4 1690 ---- 85.70B 81.50A 81.50A 82.20 -.50 82.70 1695 ---- 88.20B 83.90A 83.90A 84.60 -.50 85.10 1700 ---- 90.70B 86.10A 86.10A 87.10 -.50 87.60 1 1 1705 ---- 93.30B 88.90A 88.90A 89.70 -.40 90.10 1710 ---- 95.90B 91.40A 91.40A 92.20 -.50 92.70 1715 ---- 98.60B 94.00A 94.00A 94.90 -.40 95.30 1720 ---- 101.30B 96.60A 96.60A 97.60 -.30 97.90 1725 ---- 104.10B 98.90A 98.90A 100.30 -.30 100.60 100 1730 ---- 106.90B 102.00A 102.00A 103.10 -.30 103.40 1735 ---- 109.80B 104.80A 104.80A 105.90 -.30 106.20 1740 ---- 112.70B 107.60A 107.60A 108.80 -.20 109.00 1745 ---- 115.70B 110.50A 110.50A 111.70 -.20 111.90 1750 ---- 118.70B 112.90A 112.90A 114.60 -.20 114.80 1 16 1755 ---- 121.80B 116.40A 116.40A 117.60 -.20 117.80 1760 ---- 124.90B 119.40A 119.40A 120.70 -.10 120.80 1765 ---- 128.00B 122.50A 122.50A 123.80 UNCH 123.80 1770 ---- 131.20B 125.60A 125.60A 126.90 UNCH 126.90 1775 ---- 134.40B 128.00A 128.00A 130.10 +.10 130.00 1780 ---- 137.70B 131.90A 131.90A 133.30 +.10 133.20 1785 ---- 141.00B 135.10A 135.10A 136.50 +.10 136.40 1790 ---- 144.40B 138.40A 138.40A 139.80 +.20 139.60 1795 ---- 147.70B 141.70A 141.70A 143.10 +.20 142.90 1800 ---- 151.20B 145.00A 145.00A 146.50 +.20 146.30 1805 ---- 154.60B 148.40A 148.40A 149.90 +.30 149.60 1810 ---- 158.10B 151.80A 151.80A 153.30 +.20 153.10 1815 ---- 161.70B 155.30A 155.30A 156.80 +.30 156.50 1820 ---- 165.20B 158.80A 158.80A 160.40 +.40 160.00 1825 ---- 168.80B 162.30A 162.30A 163.90 +.40 163.50 1830 ---- 172.50B 165.90A 165.90A 167.50 +.50 167.00 1835 ---- 176.10B 169.50A 169.50A 171.20 +.60 170.60 1840 ---- 179.80B 173.10A 173.10A 174.80 +.60 174.20 1845 ---- 183.50B 176.70A 176.70A 178.50 +.60 177.90 1850 ---- 187.30B 180.40A 180.40A 182.20 +.60 181.60 1855 ---- 191.10B 184.20A 184.20A 185.90 +.60 185.30 1860 ---- 194.90B 187.90A 187.90A 189.70 +.70 189.00 1865 ---- 198.70B 191.70A 191.70A 193.40 +.60 192.80 1870 ---- 202.60B 195.50A 195.50A 197.30 +.70 196.60 1875 ---- 206.50B 199.30A 199.30A 201.10 +.70 200.40 1880 ---- 210.40B 203.20A 203.20A 205.00 +.80 204.20 1885 ---- 214.30B 207.10A 207.10A 208.90 +.80 208.10 1890 ---- 218.30B 211.00A 211.00A 212.80 +.90 211.90 1895 ---- 222.30B 214.90A 214.90A 216.80 +1.00 215.80 1900 ---- 226.30B 218.90A 218.90A 220.80 +1.10 219.70 1905 ---- 230.30B 222.90A 222.90A 224.80 +1.10 223.70 1910 ---- 234.40B 226.90A 226.90A 228.80 +1.10 227.70 1915 ---- 238.50B 230.90A 230.90A 232.80 +1.10 231.70 1920 ---- 242.60B 235.00A 235.00A 236.90 +1.20 235.70 1925 ---- 246.70B 239.00A 246.70B 241.00 +1.30 239.70 1930 ---- 250.80B 243.10A 250.80B 245.10 +1.30 243.80 1935 ---- 255.00B 247.20A 255.00B 249.20 +1.30 247.90 1940 ---- 259.10B 251.40A 259.10B 253.40 +1.40 252.00 1945 ---- 263.30B 255.50A 263.30B 257.50 +1.40 256.10 1950 ---- 267.50B 259.70A 267.50B 261.70 +1.50 260.20 1955 ---- 271.80B 263.90A 271.80B 265.90 +1.50 264.40 1960 ---- 276.00B 268.10A 276.00B 270.10 +1.50 268.60 1965 ---- 280.30B 272.30A 280.30B 274.30 +1.50 272.80 1970 ---- 284.50B 276.50A 284.50B 278.60 +1.60 277.00 1975 ---- 288.80B 280.80A 288.80B 282.80 +1.60 281.20 1980 ---- 293.10B 285.00A 293.10B 287.10 +1.60 285.50 1985 ---- 297.50B 289.30A 297.50B 291.40 +1.60 289.80 1990 ---- 301.80B 293.60A 301.80B 295.70 +1.60 294.10 1995 ---- 306.10B 298.00A 306.10B 300.00 +1.60 298.40 2000 ---- 310.50B 302.30A 310.50B 304.40 +1.70 302.70 2005 ---- 314.90B 306.60A 314.90B 308.70 +1.70 307.00 2010 ---- 319.30B 311.00A 319.30B 313.10 +1.80 311.30 2015 ---- 323.70B 315.40A 323.70B 317.50 +1.80 315.70 2020 ---- 328.10B 319.80A 328.10B 321.80 +1.70 320.10 2025 ---- 332.50B 324.20A 332.50B 326.20 +1.80 324.40 2030 ---- 337.00B 328.60A 337.00B 330.70 +1.90 328.80 2035 ---- 341.40B 333.00A 341.40B 335.10 +1.90 333.20 2040 ---- 345.90B 337.40A 345.90B 339.50 +1.80 337.70 2045 ---- 350.40B 341.90A 350.40B 344.00 +1.90 342.10 2050 ---- 354.90B 346.30A 354.90B 348.50 +2.00 346.50 2055 ---- 359.40B 350.80A 359.40B 352.90 +1.90 351.00 2060 ---- 363.90B 355.30A 363.90B 357.40 +2.00 355.40 2065 ---- 368.40B 359.80A 368.40B 361.90 +2.00 359.90 2070 ---- 372.90B 364.30A 372.90B 366.40 +2.00 364.40 2075 ---- 377.50B 368.80A 377.50B 370.90 +2.00 368.90 2080 ---- 382.00B 373.30A 382.00B 375.50 +2.10 373.40 2085 ---- 386.60B ---- 386.60B 380.00 +2.10 377.90 2090 ---- 391.10B ---- 391.10B 384.50 +2.10 382.40 2095 ---- 395.70B 386.90A 395.70B 389.10 +2.10 387.00 2100 ---- 400.30B ---- 400.30B 393.70 +2.20 391.50 2105 ---- 404.90B 396.00A 404.90B 398.20 +2.10 396.10 2110 ---- 409.50B ---- 409.50B 402.80 +2.20 400.60 2115 ---- 414.10B ---- 414.10B 407.40 +2.20 405.20 2120 ---- 418.70B ---- 418.70B 412.00 +2.20 409.80 2125 ---- 423.40B ---- 423.40B 416.60 +2.20 414.40 2130 ---- 428.00B ---- 428.00B 421.20 +2.30 418.90 2135 ---- 432.60B ---- 432.60B 425.90 +2.30 423.60 2140 ---- 437.30B ---- 437.30B 430.50 +2.30 428.20 2145 ---- 441.90B ---- 441.90B 435.10 +2.30 432.80 2150 ---- 446.60B ---- 446.60B 439.80 +2.40 437.40 2155 ---- 451.30B ---- 451.30B 444.40 +2.30 442.10 2160 ---- 455.90B ---- 455.90B 449.10 +2.40 446.70 2165 ---- 460.60B ---- 460.60B 453.80 +2.50 451.30 2170 ---- 465.30B ---- 465.30B 458.40 +2.40 456.00 2175 ---- 470.00B ---- 470.00B 463.10 +2.40 460.70 2180 ---- 474.70B ---- 474.70B 467.80 +2.50 465.30 2185 ---- 479.40B ---- 479.40B 472.50 +2.50 470.00 2190 ---- 484.10B ---- 484.10B 477.20 +2.50 474.70 2195 ---- 488.90B ---- 488.90B 481.90 +2.50 479.40 2200 ---- 493.60B ---- 493.60B 486.60 +2.50 484.10 2205 ---- 498.30B ---- 498.30B 491.30 +2.50 488.80 2210 ---- 503.10B ---- 503.10B 496.10 +2.60 493.50 2215 ---- 507.80B ---- 507.80B 500.80 +2.60 498.20 2220 ---- 512.50B ---- 512.50B 505.50 +2.60 502.90 2225 ---- 517.30B ---- 517.30B 510.30 +2.60 507.70 1 2230 ---- 522.10B ---- 522.10B 515.00 +2.60 512.40 2235 ---- 526.80B ---- 526.80B 519.80 +2.70 517.10 1 2240 ---- 530.10B ---- 530.10B 524.50 +2.60 521.90 2245 ---- 532.30B ---- 532.30B 529.30 +2.70 526.60 1 2250 ---- 541.10B ---- 541.10B 534.10 +2.80 531.30 2255 ---- ---- ---- ---- 538.80 +2.70 536.10 2 2260 ---- ---- ---- ---- 543.60 +2.70 540.90 2265 ---- ---- ---- ---- 548.40 +2.80 545.60 2270 ---- ---- ---- ---- 553.20 +2.80 550.40 1 2275 ---- ---- ---- ---- 558.00 +2.80 555.20 2280 ---- ---- ---- ---- 562.80 +2.80 560.00 2290 ---- ---- ---- ---- 572.40 +2.90 569.50 2300 ---- 589.20B ---- 589.20B 582.00 +2.90 579.10 2310 ---- ---- ---- ---- 591.60 +2.80 588.80 2320 ---- ---- ---- ---- 601.30 +2.90 598.40 2325 ---- ---- ---- ---- 606.10 +2.90 603.20 2330 ---- ---- ---- ---- 610.90 +2.80 608.10 2340 ---- ---- ---- ---- 620.60 +2.90 617.70 2350 ---- 637.60B ---- 637.60B 630.30 +2.90 627.40 1 2360 ---- ---- ---- ---- 640.00 +2.90 637.10 2370 ---- ---- ---- ---- 649.80 +3.00 646.80 2375 ---- ---- ---- ---- 654.60 +2.90 651.70 2380 ---- ---- ---- ---- 659.50 +2.90 656.60 2400 ---- 686.30B ---- 686.30B 679.00 +2.90 676.10 2425 ---- ---- ---- ---- 703.50 +3.00 700.50 2450 ---- 735.30B ---- 735.30B 728.10 +3.10 725.00 2475 ---- ---- ---- ---- 752.70 +3.20 749.50 2500 ---- 784.50B 774.10A 784.50B 777.40 +3.20 774.20 2525 ---- ---- ---- ---- 802.10 +3.20 798.90 2550 ---- 834.00B 823.40A 834.00B 826.90 +3.20 823.70 1 2575 ---- ---- ---- ---- 851.80 +3.30 848.50 2700 ---- 983.30B 972.30A 972.30A 976.70 +3.40 973.30 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 4.00 -.10 4.10 1225 ---- ---- ---- ---- 4.70 -.20 4.90 1250 ---- ---- ---- ---- 5.60 -.10 5.70 1275 ---- ---- ---- ---- 6.50 -.20 6.70 30 1300 ---- ---- 7.80A 7.80A 7.60 -.30 7.90 1325 ---- ---- 9.10A 9.10A 8.90 -.40 9.30 1350 ---- ---- 10.60A 10.60A 10.50 -.30 10.80 40 1375 ---- ---- 12.50A 12.50A 12.30 -.50 12.80 1390 ---- 14.10B 13.70A 14.10B 13.60 -.40 14.00 1400 ---- 15.10B 14.50A 15.10B 14.50 -.50 15.00 10 1410 ---- 16.10B 15.60A 16.10B 15.50 -.50 16.00 1420 ---- 17.20B 16.60A 17.20B 16.50 -.50 17.00 1425 ---- 17.80B 16.90A 17.80B 17.10 -.50 17.60 1430 ---- 18.40B 17.80A 18.40B 17.60 -.60 18.20 1440 ---- 19.70B 18.90A 19.70B 18.80 -.60 19.40 1450 20.00 21.00B 20.00 20.00 20.10 -.50 2 20.60 2 1460 ---- 22.40B 21.50A 22.40B 21.40 -.60 22.00 1470 ---- 23.90B 23.00A 23.90B 22.90 -.60 23.50 1475 ---- 24.70B 23.70A 24.70B 23.60 -.60 24.20 1480 ---- 25.60B 24.50A 25.60B 24.40 -.60 25.00 1490 ---- 27.30B 26.10A 27.20B 26.00 -.60 26.60 1495 ---- 28.20B 27.00A 28.20B 26.90 -.60 27.50 1500 ---- 29.10B 27.80A 29.10B 27.70 -.70 28.40 1505 ---- 30.10B 28.70A 30.10B 28.70 -.60 29.30 1510 ---- 31.00B 29.70A 31.00B 29.60 -.60 30.20 1515 ---- 32.10B 30.60A 32.10B 30.60 -.60 31.20 1520 ---- 33.10B 31.60A 33.10B 31.60 -.60 32.20 1 1525 ---- 34.20B 32.60A 34.10B 32.60 -.70 33.30 1 1530 34.30 35.30B 33.70A 34.70B 33.60 -.70 31 34.30 1535 ---- 36.40B 34.80A 36.40B 34.70 -.70 35.40 1540 ---- 37.60B 35.90A 37.60B 35.90 -.60 36.50 1545 ---- 38.80B 37.00A 38.80B 37.00 -.70 37.70 1550 ---- 40.10B 38.20A 40.10B 38.20 -.70 38.90 10 10 1555 ---- 41.40B 39.40A 41.40B 39.50 -.60 40.10 1560 ---- 42.70B 40.70A 42.70B 40.70 -.70 41.40 36 1565 ---- 44.10B 42.00A 44.10B 42.00 -.70 42.70 1570 ---- 45.40B 43.30A 43.30A 43.40 -.70 44.10 1575 ---- 46.90B 44.70A 46.90B 44.80 -.60 45.40 1580 ---- 48.30B 46.10A 46.10A 46.20 -.70 46.90 1585 ---- 49.90B 47.50A 49.90B 47.60 -.70 48.30 1590 ---- 51.40B 49.00A 51.40B 49.10 -.70 49.80 1595 ---- 53.00B 50.50A 50.50A 50.70 -.70 51.40 1600 ---- 54.70B 52.10A 54.70B 52.30 -.60 52.90 16 437 1605 ---- 56.30B 53.70A 53.70A 53.90 -.70 54.60 1610 ---- 58.10B 55.30A 58.10B 55.60 -.60 56.20 1615 ---- 59.90B 57.00A 57.00A 57.30 -.70 58.00 1620 ---- 61.70B 58.80A 58.80A 59.00 -.70 59.70 1625 ---- 63.50B 60.60A 60.60A 60.80 -.70 61.50 1630 ---- 65.40B 62.40A 62.40A 62.70 -.70 63.40 1 1635 ---- 67.40B 64.20A 64.20A 64.60 -.70 65.30 1640 ---- 69.40B 66.20A 66.20A 66.50 -.70 67.20 1645 ---- 71.40B 68.10A 68.10A 68.50 -.70 69.20 1650 ---- 73.50B 70.10A 70.10A 70.60 -.60 71.20 25 1655 ---- 75.70B 72.20A 72.20A 72.60 -.70 73.30 1660 ---- 77.80B 74.30A 74.30A 74.80 -.60 75.40 1665 ---- 80.10B 76.40A 76.40A 76.90 -.60 1 77.50 1670 78.80 82.30B 78.60A 79.80B 79.10 -.70 1 79.80 1675 ---- 84.70B 80.80A 80.80A 81.40 -.60 82.00 1680 ---- 87.00B 83.10A 83.10A 83.70 -.60 84.30 1685 ---- 89.40B 85.40A 85.40A 86.10 -.50 86.60 1690 ---- 91.90B 87.80A 87.80A 88.50 -.50 89.00 1695 ---- 94.40B 90.20A 90.20A 90.90 -.60 91.50 1700 ---- 97.00B 92.70A 92.70A 93.40 -.50 93.90 12 17 1705 ---- 99.60B 95.20A 95.20A 96.00 -.50 96.50 1710 ---- 102.20B 97.70A 97.70A 98.60 -.40 99.00 1715 ---- 104.90B 100.30A 100.30A 101.20 -.50 101.70 1720 ---- 107.60B 103.00A 103.00A 103.90 -.40 104.30 1725 ---- 110.40B 105.70A 105.70A 106.60 -.40 107.00 1730 ---- 113.20B 108.40A 108.40A 109.40 -.30 109.70 1735 ---- 116.10B 111.20A 111.20A 112.20 -.30 112.50 1740 ---- 119.00B 114.00A 114.00A 115.00 -.40 115.40 1745 ---- 122.00B 116.90A 116.90A 117.90 -.30 118.20 1750 ---- 125.00B 119.80A 119.80A 120.90 -.20 121.10 12 12 1755 ---- 128.00B 122.80A 122.80A 123.90 -.20 124.10 1760 ---- 131.10B 125.80A 125.80A 126.90 -.20 127.10 1765 ---- 134.30B 128.80A 128.80A 130.00 -.10 130.10 1770 ---- 137.40B 131.90A 131.90A 133.10 -.10 133.20 1775 ---- 140.60B 135.00A 135.00A 136.30 UNCH 136.30 300 1780 ---- 143.90B 138.20A 138.20A 139.40 UNCH 139.40 1785 ---- 147.20B 141.40A 141.40A 142.70 +.10 142.60 1790 ---- 150.50B 144.60A 144.60A 146.00 +.10 145.90 1795 ---- 153.80B 147.90A 147.90A 149.30 +.20 149.10 1800 ---- 157.20B 151.20A 151.20A 152.60 +.20 152.40 1 1805 ---- 160.70B 154.60A 154.60A 156.00 +.20 155.80 1810 ---- 164.10B 158.00A 158.00A 159.40 +.30 159.10 1815 ---- 167.60B 161.40A 161.40A 162.90 +.40 162.50 1820 ---- 171.20B 164.90A 164.90A 166.40 +.40 166.00 1825 ---- 174.70B 168.40A 168.40A 169.90 +.50 169.40 350 1830 ---- 178.30B 171.90A 171.90A 173.40 +.50 172.90 1835 ---- 181.90B 175.50A 175.50A 177.00 +.50 176.50 1840 ---- 185.60B 179.00A 185.60B 180.60 +.60 180.00 1845 ---- 189.30B 182.70A 189.30B 184.30 +.70 183.60 1850 ---- 193.00B 186.30A 186.30A 187.90 +.60 187.30 1855 ---- 196.70B 190.00A 196.70B 191.60 +.70 190.90 1860 ---- 200.50B 193.70A 200.50B 195.40 +.80 194.60 1865 ---- 204.30B 197.40A 204.30B 199.10 +.80 198.30 1870 ---- 208.10B 201.20A 208.10B 202.90 +.90 202.00 1875 ---- 212.00B 205.00A 212.00B 206.70 +.90 205.80 1880 ---- 215.80B 208.80A 215.80B 210.60 +1.00 209.60 1885 ---- 219.70B 212.70A 219.70B 214.40 +1.00 213.40 1890 ---- 223.70B 216.50A 223.70B 218.30 +1.00 217.30 1895 ---- 227.60B 220.40A 227.60B 222.20 +1.10 221.10 1900 ---- 231.60B 224.30A 231.60B 226.10 +1.10 225.00 1905 ---- 235.60B 228.30A 235.60B 230.10 +1.10 229.00 1910 ---- 239.60B 232.20A 239.60B 234.00 +1.10 232.90 1915 ---- 243.60B 236.20A 243.60B 238.00 +1.10 236.90 1920 ---- 247.60B 240.20A 247.60B 242.00 +1.20 240.80 1925 ---- 251.70B 244.20A 251.70B 246.10 +1.30 244.80 1930 ---- 255.80B 248.30A 255.80B 250.10 +1.20 248.90 1935 ---- 259.90B 252.30A 259.90B 254.20 +1.30 252.90 1940 ---- 264.00B 256.40A 264.00B 258.30 +1.30 257.00 1945 ---- 268.20B 260.50A 268.20B 262.40 +1.30 261.10 1950 ---- 272.30B 264.60A 272.30B 266.50 +1.30 265.20 1955 ---- 276.50B 268.80A 276.50B 270.60 +1.30 269.30 1960 ---- 280.70B 272.90A 280.70B 274.80 +1.40 273.40 1965 ---- 284.90B 277.10A 284.90B 279.00 +1.40 277.60 1970 ---- 289.10B 281.30A 289.10B 283.20 +1.40 281.80 1975 ---- 293.40B 285.50A 293.40B 287.40 +1.40 286.00 1980 ---- 297.60B 289.70A 297.60B 291.60 +1.40 290.20 1985 ---- 301.90B 294.00A 301.90B 295.80 +1.40 294.40 1990 ---- 306.20B 298.20A 306.20B 300.10 +1.50 298.60 1995 ---- 310.50B 302.50A 310.50B 304.40 +1.50 302.90 2000 ---- 314.80B 306.80A 314.80B 308.70 +1.60 307.10 2005 ---- 319.10B 311.10A 319.10B 313.00 +1.60 311.40 2010 ---- 323.50B 315.40A 323.50B 317.30 +1.60 315.70 2015 ---- 327.80B 319.70A 327.80B 321.60 +1.60 320.00 2020 ---- 332.20B 324.00A 332.20B 326.00 +1.70 324.30 2025 ---- 336.60B 328.40A 336.60B 330.30 +1.60 328.70 2030 ---- 341.00B 332.70A 341.00B 334.70 +1.70 333.00 2035 ---- 345.40B 337.10A 345.40B 339.10 +1.70 337.40 2040 ---- 349.80B 341.50A 349.80B 343.50 +1.80 341.70 2045 ---- 354.20B 345.90A 354.20B 347.90 +1.80 346.10 2050 ---- 358.70B 350.30A 358.70B 352.30 +1.80 350.50 2055 ---- 363.10B 354.70A 363.10B 356.70 +1.80 354.90 2060 ---- 367.60B 359.20A 367.60B 361.20 +1.90 359.30 2065 ---- 372.00B 363.60A 372.00B 365.60 +1.80 363.80 2070 ---- 376.50B 368.10A 376.50B 370.10 +1.90 368.20 2075 ---- 381.00B 372.60A 381.00B 374.50 +1.80 372.70 2080 ---- 385.50B 377.00A 385.50B 379.00 +1.90 377.10 2085 ---- 390.00B 381.50A 390.00B 383.50 +1.90 381.60 2090 ---- 394.60B 386.00A 394.60B 388.00 +1.90 386.10 2095 ---- 399.10B 390.50A 399.10B 392.50 +1.90 390.60 2100 ---- 403.60B 395.00A 403.60B 397.00 +1.90 395.10 2105 ---- 408.20B ---- 408.20B 401.60 +2.00 399.60 2110 ---- 412.70B ---- 412.70B 406.10 +2.00 404.10 2115 ---- 417.30B ---- 417.30B 410.60 +2.00 408.60 2120 ---- 421.90B ---- 421.90B 415.20 +2.10 413.10 2125 ---- 426.50B ---- 426.50B 419.80 +2.10 417.70 2130 ---- 431.10B ---- 431.10B 424.30 +2.10 422.20 2135 ---- 435.70B ---- 435.70B 428.90 +2.10 426.80 2140 ---- 440.30B ---- 440.30B 433.50 +2.10 431.40 2145 ---- 444.90B ---- 444.90B 438.10 +2.10 436.00 2150 ---- 449.50B ---- 449.50B 442.70 +2.20 440.50 2155 ---- 454.10B ---- 454.10B 447.30 +2.20 445.10 2160 ---- 458.80B ---- 458.80B 451.90 +2.20 449.70 2165 ---- 463.40B ---- 463.40B 456.50 +2.20 454.30 2170 ---- 468.10B ---- 468.10B 461.20 +2.20 459.00 2175 ---- 472.70B ---- 472.70B 465.80 +2.20 463.60 2180 ---- 477.40B ---- 477.40B 470.50 +2.30 468.20 2185 ---- 482.00B ---- 482.00B 475.10 +2.20 472.90 2190 ---- 486.70B ---- 486.70B 479.80 +2.30 477.50 2195 ---- 491.40B ---- 491.40B 484.40 +2.20 482.20 2200 ---- 496.10B ---- 496.10B 489.10 +2.30 486.80 2205 ---- 500.80B ---- 500.80B 493.80 +2.30 491.50 2210 ---- 505.50B ---- 505.50B 498.50 +2.40 496.10 2215 ---- 510.20B ---- 510.20B 503.10 +2.30 500.80 2220 ---- 514.90B ---- 514.90B 507.80 +2.30 505.50 2225 ---- 519.60B ---- 519.60B 512.50 +2.30 510.20 2230 ---- 524.30B ---- 524.30B 517.30 +2.40 514.90 2235 ---- 529.10B ---- 529.10B 522.00 +2.40 519.60 2240 ---- 533.80B ---- 533.80B 526.70 +2.40 524.30 2245 ---- 538.50B ---- 538.50B 531.40 +2.40 529.00 2250 ---- 543.30B ---- 543.30B 536.10 +2.40 533.70 2255 ---- 548.00B ---- 548.00B 540.90 +2.50 538.40 2260 ---- 552.80B ---- 552.80B 545.60 +2.40 543.20 2265 ---- 557.50B ---- 557.50B 550.40 +2.50 547.90 2270 ---- 562.30B ---- 562.30B 555.10 +2.50 552.60 2275 ---- 567.10B ---- 567.10B 559.90 +2.50 557.40 2280 ---- 571.00B ---- 571.00B 564.60 +2.50 562.10 2290 ---- 576.00B ---- 576.00B 574.20 +2.60 571.60 2300 ---- 591.00B ---- 591.00B 583.70 +2.60 581.10 2310 ---- ---- ---- ---- 593.30 +2.60 590.70 2320 ---- ---- ---- ---- 602.90 +2.70 600.20 2325 ---- ---- ---- ---- 607.70 +2.70 605.00 2330 ---- ---- ---- ---- 612.50 +2.70 609.80 2340 ---- ---- ---- ---- 622.10 +2.70 619.40 2350 ---- 639.10B ---- 639.10B 631.80 +2.80 629.00 2360 ---- ---- ---- ---- 641.40 +2.70 638.70 2370 ---- ---- ---- ---- 651.10 +2.80 648.30 2 2375 ---- ---- ---- ---- 656.00 +2.90 653.10 2 2380 ---- ---- ---- ---- 660.80 +2.80 658.00 1 2400 ---- 687.50B ---- 687.50B 680.20 +2.90 677.30 6 2425 ---- ---- ---- ---- 704.50 +2.90 701.60 2450 ---- 736.30B ---- 736.30B 729.00 +3.00 726.00 1 2475 ---- ---- ---- ---- 753.50 +3.10 750.40 2500 ---- 785.30B ---- 785.30B 778.00 +3.10 774.90 3 2525 ---- ---- ---- ---- 802.60 +3.10 799.50 2550 ---- 834.60B 824.10A 834.60B 827.30 +3.10 824.20 2575 ---- ---- ---- ---- 852.10 +3.20 848.90 2600 ---- 884.00B 873.50A 884.00B 876.90 +3.20 873.70 3000 ---- ---- ---- ---- 1276.70 +3.40 1273.30 4000 ---- ---- ---- ---- 2276.70 +3.40 2273.30 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 4.60 -.10 4.70 1225 ---- ---- ---- ---- 5.50 -.10 5.60 1250 ---- ---- ---- ---- 6.40 -.20 6.60 1275 ---- ---- ---- ---- 7.50 -.20 7.70 1300 ---- ---- ---- ---- 8.70 -.30 9.00 1325 ---- ---- ---- ---- 10.10 -.40 10.50 1350 ---- ---- ---- ---- 11.80 -.40 12.20 1375 ---- ---- 14.20A 14.20A 13.70 -.60 14.30 1400 ---- ---- 16.50A 16.50A 16.00 -.60 16.60 1410 ---- ---- ---- ---- 17.00 -.60 17.60 1420 ---- ---- ---- ---- 18.10 -.60 18.70 1425 ---- ---- 19.20A 19.20A 18.70 -.60 19.30 1430 ---- ---- 19.80A 19.80A 19.30 -.60 19.90 1440 ---- ---- 21.10A 21.10A 20.50 -.70 21.20 1450 ---- ---- 22.40A 22.40A 21.80 -.70 22.50 1460 ---- ---- 23.80A 23.80A 23.20 -.70 23.90 1470 ---- ---- 25.20A 25.20A 24.70 -.70 25.40 1475 ---- ---- 26.00A 26.00A 25.50 -.60 26.10 1480 ---- ---- 26.80A 26.80A 26.30 -.60 26.90 1490 ---- 28.70B 28.40A 28.70B 28.00 -.60 28.60 1500 ---- 30.50B 30.20A 30.20A 29.70 -.70 30.40 1505 ---- 31.40B 31.10A 31.40B 30.70 -.60 31.30 1510 ---- 32.40B 32.00A 32.40B 31.60 -.60 32.20 1515 ---- 33.40B 33.00A 33.40B 32.60 -.60 33.20 1520 ---- 34.40B 34.00A 34.40B 33.60 -.60 34.20 1525 ---- 35.50B 35.00A 35.50B 34.60 -.70 35.30 1530 ---- 36.60B 36.10A 36.60B 35.60 -.70 36.30 8 1535 ---- 37.70B 37.10A 37.70B 36.70 -.70 37.40 1540 ---- 38.90B 38.20A 38.80B 37.80 -.80 38.60 1545 ---- 40.10B 39.40A 40.00B 39.00 -.70 39.70 1550 ---- 41.30B 40.60A 41.30B 40.10 -.80 40.90 1160 1555 ---- 42.60B 41.80A 42.60B 41.30 -.80 42.10 1560 ---- 43.90B 43.00A 43.90B 42.60 -.80 43.40 1565 ---- 45.20B 44.30A 45.20B 43.80 -.90 44.70 1570 ---- 46.60B 45.60A 46.60B 45.20 -.80 46.00 1575 ---- 47.90B 46.90A 47.90B 46.50 -.90 47.40 1580 ---- 49.40B 48.30A 49.40B 47.90 -.90 48.80 1585 ---- 50.80B 49.80A 50.80B 49.30 -.90 50.20 1590 ---- 52.30B 51.20A 52.20B 50.80 -.90 51.70 1595 ---- 53.90B 52.70A 53.90B 52.30 -.90 53.20 1600 ---- 55.50B 54.30A 55.50B 53.80 -.90 54.70 3 3 1605 ---- 57.10B 55.80A 57.10B 55.40 -.90 56.30 1610 ---- 58.80B 57.50A 58.80B 57.00 -1.00 58.00 1615 ---- 60.50B 59.10A 60.50B 58.70 -.90 59.60 1620 ---- 62.30B 60.80A 62.30B 60.40 -.90 61.30 1625 ---- 64.10B 62.50A 64.10B 62.10 -1.00 63.10 1630 ---- 66.00B 64.30A 66.00B 63.90 -1.00 64.90 1635 ---- 67.90B 66.10A 67.90B 65.80 -.90 66.70 1640 ---- 69.80B 68.00A 69.80B 67.70 -.90 68.60 1645 ---- 71.80B 69.90A 71.80B 69.60 -.90 70.50 1650 ---- 73.80B 71.90A 73.80B 71.60 -.80 72.40 1655 ---- 75.90B 73.90A 75.90B 73.60 -.80 74.40 1660 ---- 78.00B 75.90A 78.00B 75.70 -.80 76.50 1665 ---- 80.10B 78.00A 80.10B 77.80 -.80 78.60 1670 ---- 82.30B 80.10A 82.30B 79.90 -.80 80.70 1675 ---- 84.60B 82.30A 84.60B 82.20 -.70 82.90 1680 ---- 86.80B 84.50A 86.80B 84.40 -.70 85.10 1685 ---- 89.20B 86.70A 89.20B 86.70 -.70 87.40 1690 ---- 91.50B 89.00A 91.50B 89.10 -.60 89.70 1695 ---- 94.00B 91.40A 94.00B 91.50 -.50 92.00 1700 ---- 96.40B 93.70A 96.40B 93.90 -.50 94.40 1705 ---- 98.90B 96.20A 98.90B 96.40 -.50 96.90 10 1710 ---- 101.50B 98.60A 101.50B 98.90 -.50 99.40 1715 ---- 104.00B 101.10A 104.00B 101.50 -.40 101.90 1720 ---- 106.70B 103.70A 106.70B 104.10 -.30 104.40 1725 ---- 109.40B 106.30A 109.40B 106.80 -.30 107.10 1730 ---- 112.10B 108.90A 112.10B 109.50 -.20 109.70 1735 ---- 114.80B 111.60A 114.80B 112.20 -.20 112.40 1740 ---- 117.60B 114.30A 117.60B 115.00 -.10 115.10 1745 ---- 120.50B 117.10A 120.50B 117.80 -.10 117.90 1750 ---- 123.30B 119.90A 123.30B 120.60 -.10 120.70 1755 ---- 126.30B 122.70A 126.30B 123.50 -.10 123.60 1760 ---- 129.20B 125.60A 129.20B 126.40 -.10 126.50 1765 ---- 132.20B 128.60A 132.20B 129.40 UNCH 129.40 1770 ---- 135.30B 131.50A 135.30B 132.40 +.10 132.30 1775 ---- 138.30B 134.50A 138.30B 135.40 +.10 135.30 1780 ---- 141.50B 137.60A 141.50B 138.50 +.10 138.40 1785 ---- 144.60B 140.60A 144.60B 141.50 UNCH 141.50 1790 ---- 147.80B 143.80A 147.80B 144.70 +.10 144.60 1795 ---- 151.00B 146.90A 151.00B 147.80 +.10 147.70 1800 ---- 154.30B 150.10A 154.30B 151.00 +.10 150.90 1805 ---- 157.60B 153.30A 157.60B 154.30 +.20 154.10 1810 ---- 160.90B 156.60A 160.90B 157.60 +.20 157.40 1815 ---- 164.30B 159.90A 164.30B 160.90 +.30 160.60 1820 ---- 167.70B 163.20A 167.70B 164.20 +.30 163.90 1825 ---- 171.10B 166.60A 171.10B 167.60 +.30 167.30 1830 ---- 174.60B 170.00A 174.60B 171.00 +.30 170.70 1835 ---- 178.10B 173.40A 178.10B 174.40 +.30 174.10 1840 ---- 181.60B 176.90A 181.60B 177.90 +.40 177.50 1845 ---- 185.10B 180.30A 185.10B 181.40 +.40 181.00 1850 ---- 188.70B 183.90A 188.70B 184.90 +.40 184.50 1855 ---- 192.30B 187.40A 192.30B 188.50 +.50 188.00 1860 ---- 196.00B 191.00A 196.00B 192.10 +.50 191.60 1865 ---- 199.60B 194.60A 199.60B 195.70 +.50 195.20 1870 ---- 203.30B 198.20A 203.30B 199.40 +.60 198.80 1875 ---- 207.00B 201.90A 207.00B 203.10 +.60 202.50 1880 ---- 210.80B 205.60A 210.80B 206.80 +.60 206.20 1885 ---- 214.60B 209.30A 214.60B 210.50 +.60 209.90 1890 ---- 218.40B 213.00A 218.40B 214.30 +.70 213.60 1895 ---- 222.20B 216.80A 222.20B 218.10 +.80 217.30 1900 ---- 226.00B 220.60A 226.00B 221.90 +.80 221.10 1905 ---- 229.90B 224.40A 229.90B 225.70 +.80 224.90 1910 ---- 233.80B 228.20A 233.80B 229.60 +.90 228.70 1915 ---- 237.70B 232.10A 237.70B 233.50 +.90 232.60 1920 ---- 241.60B 236.00A 241.60B 237.40 +.90 236.50 1925 ---- 245.60B 239.90A 245.60B 241.30 +.90 240.40 1930 ---- 249.50B 243.80A 249.50B 245.20 +.90 244.30 1935 ---- 253.50B 247.70A 253.50B 249.20 +1.00 248.20 1940 ---- 257.50B 251.70A 257.50B 253.20 +1.10 252.10 1945 ---- 261.60B 255.70A 261.60B 257.20 +1.10 256.10 1950 ---- 265.60B 259.70A 265.60B 261.20 +1.10 260.10 1955 ---- 269.70B 263.70A 269.70B 265.20 +1.10 264.10 1960 ---- 273.80B 267.80A 273.80B 269.30 +1.10 268.20 1965 ---- 277.90B 271.80A 277.90B 273.30 +1.10 272.20 1970 ---- 282.00B 275.90A 282.00B 277.40 +1.10 276.30 1975 ---- 286.10B 280.00A 286.10B 281.50 +1.20 280.30 1980 ---- 290.30B 284.10A 290.30B 285.70 +1.30 284.40 1985 ---- 294.50B 288.20A 294.50B 289.80 +1.20 288.60 1990 ---- 298.60B 292.40A 298.60B 294.00 +1.30 292.70 1995 ---- 302.80B 296.60A 302.80B 298.10 +1.30 296.80 2000 ---- 307.10B 300.70A 307.10B 302.30 +1.30 301.00 2005 ---- 311.30B 304.90A 311.30B 306.50 +1.30 305.20 2010 ---- 315.50B 309.10A 315.50B 310.70 +1.30 309.40 2015 ---- 319.80B 313.40A 319.80B 315.00 +1.40 313.60 2020 ---- 324.10B 317.60A 324.10B 319.20 +1.40 317.80 2025 ---- 328.40B 321.80A 328.40B 323.50 +1.50 322.00 2030 ---- 332.70B 326.10A 332.70B 327.70 +1.40 326.30 2035 ---- 337.00B 330.40A 337.00B 332.00 +1.40 330.60 2040 ---- 341.30B 334.70A 341.30B 336.30 +1.50 334.80 2045 ---- 345.60B 339.00A 345.60B 340.60 +1.50 339.10 2050 ---- 350.00B 343.30A 350.00B 344.90 +1.50 343.40 2055 ---- 354.30B 347.60A 354.30B 349.30 +1.60 347.70 2060 ---- 358.70B 352.00A 358.70B 353.60 +1.50 352.10 2065 ---- 363.10B 356.30A 363.10B 358.00 +1.60 356.40 2070 ---- 367.50B 360.70A 367.50B 362.40 +1.60 360.80 2075 ---- 371.90B ---- 371.90B 366.70 +1.60 365.10 2080 ---- 376.30B ---- 376.30B 371.10 +1.60 369.50 2085 ---- 380.80B ---- 380.80B 375.50 +1.60 373.90 2090 ---- 385.20B ---- 385.20B 380.00 +1.70 378.30 2095 ---- 389.70B ---- 389.70B 384.40 +1.70 382.70 2100 ---- 394.10B ---- 394.10B 388.80 +1.70 387.10 2105 ---- 398.60B ---- 398.60B 393.30 +1.80 391.50 2110 ---- 403.10B ---- 403.10B 397.70 +1.80 395.90 2115 ---- 407.60B ---- 407.60B 402.20 +1.80 400.40 2120 ---- 412.10B ---- 412.10B 406.70 +1.90 404.80 2125 ---- 416.60B ---- 416.60B 411.10 +1.80 409.30 2130 ---- 421.10B ---- 421.10B 415.60 +1.80 413.80 2135 ---- 425.60B ---- 425.60B 420.10 +1.90 418.20 2140 ---- 430.20B ---- 430.20B 424.70 +2.00 422.70 2145 ---- 434.70B ---- 434.70B 429.20 +2.00 427.20 2150 ---- 439.20B ---- 439.20B 433.70 +2.00 431.70 2155 ---- 443.80B ---- 443.80B 438.20 +2.00 436.20 2160 ---- 448.40B ---- 448.40B 442.80 +2.00 440.80 2165 ---- 452.90B ---- 452.90B 447.30 +2.00 445.30 2170 ---- 457.50B ---- 457.50B 451.90 +2.10 449.80 2175 ---- 462.10B ---- 462.10B 456.50 +2.10 454.40 2180 ---- 466.70B ---- 466.70B 461.10 +2.20 458.90 2185 ---- 471.30B ---- 471.30B 465.60 +2.10 463.50 2190 ---- 475.90B ---- 475.90B 470.20 +2.10 468.10 2195 ---- 480.60B ---- 480.60B 474.80 +2.20 472.60 2200 ---- 485.20B ---- 485.20B 479.40 +2.20 477.20 2205 ---- 489.80B ---- 489.80B 484.00 +2.20 481.80 2210 ---- 494.50B ---- 494.50B 488.70 +2.30 486.40 2215 ---- 499.10B ---- 499.10B 493.30 +2.30 491.00 2220 ---- 503.70B ---- 503.70B 497.90 +2.30 495.60 2225 ---- 508.40B ---- 508.40B 502.60 +2.40 500.20 2230 ---- 513.10B ---- 513.10B 507.20 +2.30 504.90 2235 ---- 517.70B ---- 517.70B 511.80 +2.30 509.50 2240 ---- 522.40B ---- 522.40B 516.50 +2.40 514.10 2245 ---- 527.10B ---- 527.10B 521.20 +2.40 518.80 2250 ---- 531.80B ---- 531.80B 525.80 +2.40 523.40 2255 ---- 536.50B ---- 536.50B 530.50 +2.40 528.10 2260 ---- 541.20B ---- 541.20B 535.20 +2.50 532.70 2265 ---- 545.90B ---- 545.90B 539.90 +2.50 537.40 2270 ---- 550.60B ---- 550.60B 544.60 +2.50 542.10 2275 ---- 555.30B ---- 555.30B 549.20 +2.40 546.80 2280 ---- 560.00B ---- 560.00B 553.90 +2.40 551.50 2290 ---- 569.40B ---- 569.40B 563.40 +2.60 560.80 2300 ---- 578.90B ---- 578.90B 572.80 +2.50 570.30 2310 ---- 588.40B ---- 588.40B 582.30 +2.60 579.70 2320 ---- 597.90B ---- 597.90B 591.70 +2.60 589.10 2325 ---- 602.70B ---- 602.70B 596.50 +2.60 593.90 2330 ---- 607.40B ---- 607.40B 601.20 +2.60 598.60 2340 ---- 617.00B ---- 617.00B 610.80 +2.70 608.10 2350 ---- 626.50B ---- 626.50B 620.30 +2.70 617.60 2360 ---- 628.10B ---- 628.10B 629.80 +2.70 627.10 2370 ---- ---- ---- ---- 639.40 +2.70 636.70 2375 ---- ---- ---- ---- 644.20 +2.70 641.50 2380 ---- ---- ---- ---- 649.00 +2.70 646.30 2400 ---- 674.50B ---- 674.50B 668.20 +2.80 665.40 2425 ---- ---- ---- ---- 692.30 +2.80 689.50 2450 ---- 722.90B ---- 722.90B 716.50 +2.80 713.70 2475 ---- ---- ---- ---- 740.80 +2.90 737.90 2490 ---- ---- ---- ---- 755.50 +3.00 752.50 2500 ---- 771.60B ---- 771.60B 765.20 +2.90 762.30 2525 ---- ---- ---- ---- 789.70 +3.00 786.70 2550 ---- 820.50B ---- 820.50B 814.20 +3.00 811.20 2575 ---- ---- ---- ---- 838.80 +3.10 835.70 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 3.70 -.10 3.80 1225 ---- ---- ---- ---- 4.60 -.10 4.70 1250 ---- ---- ---- ---- 5.70 -.20 5.90 1275 ---- ---- ---- ---- 7.00 -.20 7.20 1300 ---- ---- ---- ---- 8.60 -.20 8.80 1325 ---- ---- ---- ---- 10.40 -.30 10.70 1350 ---- ---- ---- ---- 12.60 -.30 12.90 1375 ---- ---- ---- ---- 15.10 -.30 15.40 1400 ---- ---- ---- ---- 18.00 -.30 18.30 1410 ---- ---- ---- ---- 19.20 -.40 19.60 1420 ---- ---- ---- ---- 20.60 -.30 20.90 1425 ---- ---- ---- ---- 21.30 -.30 21.60 1430 ---- ---- ---- ---- 22.00 -.30 22.30 1440 ---- ---- ---- ---- 23.50 -.30 23.80 1450 ---- ---- ---- ---- 25.00 -.40 25.40 1460 ---- ---- ---- ---- 26.70 -.30 27.00 1470 ---- ---- ---- ---- 28.40 -.40 28.80 1475 ---- ---- ---- ---- 29.40 -.30 29.70 1480 ---- ---- ---- ---- 30.30 -.30 30.60 1490 ---- ---- ---- ---- 32.20 -.40 32.60 1500 ---- ---- ---- ---- 34.20 -.40 34.60 1505 ---- ---- ---- ---- 35.30 -.30 35.60 1510 ---- ---- ---- ---- 36.40 -.30 36.70 1515 ---- ---- ---- ---- 37.50 -.30 37.80 1520 ---- ---- ---- ---- 38.60 -.30 38.90 1525 ---- ---- ---- ---- 39.70 -.40 40.10 1530 ---- ---- ---- ---- 40.90 -.40 41.30 1535 ---- ---- ---- ---- 42.10 -.40 42.50 1540 ---- ---- ---- ---- 43.40 -.30 43.70 1545 ---- ---- ---- ---- 44.70 -.30 45.00 1550 ---- ---- ---- ---- 46.00 -.30 46.30 1555 ---- ---- ---- ---- 47.30 -.30 47.60 1560 ---- ---- ---- ---- 48.60 -.30 48.90 1565 ---- ---- ---- ---- 50.00 -.30 50.30 1570 ---- ---- ---- ---- 51.40 -.30 51.70 1575 ---- ---- ---- ---- 52.90 -.30 53.20 1580 ---- ---- ---- ---- 54.40 -.30 54.70 1585 ---- ---- ---- ---- 55.90 -.30 56.20 1590 ---- ---- ---- ---- 57.50 -.20 57.70 1595 ---- ---- ---- ---- 59.00 -.30 59.30 1600 ---- ---- ---- ---- 60.70 -.20 60.90 1605 ---- ---- ---- ---- 62.30 -.30 62.60 1610 ---- ---- ---- ---- 64.00 -.20 64.20 1615 ---- ---- ---- ---- 65.70 -.30 66.00 1620 ---- ---- ---- ---- 67.50 -.20 67.70 1625 ---- ---- ---- ---- 69.30 -.20 69.50 1630 ---- ---- ---- ---- 71.10 -.20 71.30 1635 ---- ---- ---- ---- 73.00 -.20 73.20 1640 ---- ---- ---- ---- 74.90 -.20 75.10 1645 ---- ---- ---- ---- 76.90 -.10 77.00 1650 ---- ---- ---- ---- 78.90 -.10 79.00 1655 ---- ---- ---- ---- 80.90 -.10 81.00 1660 ---- ---- ---- ---- 83.00 -.10 83.10 1665 ---- ---- ---- ---- 85.10 -.10 85.20 1670 ---- ---- ---- ---- 87.30 UNCH 87.30 1675 ---- ---- ---- ---- 89.50 UNCH 89.50 1680 ---- ---- ---- ---- 91.70 -.10 91.80 1685 ---- ---- ---- ---- 94.00 UNCH 94.00 1690 ---- ---- ---- ---- 96.30 UNCH 96.30 1695 ---- ---- ---- ---- 98.70 UNCH 98.70 1700 ---- ---- ---- ---- 101.10 UNCH 101.10 1705 ---- ---- ---- ---- 103.60 +.10 103.50 1710 ---- ---- ---- ---- 106.10 +.10 106.00 1715 ---- ---- ---- ---- 108.60 UNCH 108.60 1720 ---- ---- ---- ---- 111.20 +.10 111.10 1725 ---- ---- ---- ---- 113.80 +.10 113.70 1730 ---- ---- ---- ---- 116.50 +.10 116.40 1735 ---- ---- ---- ---- 119.20 +.10 119.10 1740 ---- ---- ---- ---- 122.00 +.20 121.80 1745 ---- ---- ---- ---- 124.80 +.20 124.60 1750 ---- ---- ---- ---- 127.60 +.20 127.40 1755 ---- ---- ---- ---- 130.50 +.30 130.20 1760 ---- ---- ---- ---- 133.40 +.30 133.10 1765 ---- ---- ---- ---- 136.30 +.30 136.00 1770 ---- ---- ---- ---- 139.30 +.30 139.00 1775 ---- ---- ---- ---- 142.30 +.30 142.00 1780 ---- ---- ---- ---- 145.30 +.30 145.00 1785 ---- ---- ---- ---- 148.40 +.30 148.10 1790 ---- ---- ---- ---- 151.50 +.30 151.20 1795 ---- ---- ---- ---- 154.70 +.40 154.30 1800 ---- ---- ---- ---- 157.90 +.50 157.40 1805 ---- ---- ---- ---- 161.10 +.50 160.60 1810 ---- ---- ---- ---- 164.30 +.50 163.80 1815 ---- ---- ---- ---- 167.60 +.50 167.10 1820 ---- ---- ---- ---- 170.90 +.50 170.40 1825 ---- ---- ---- ---- 174.20 +.50 173.70 1830 ---- ---- ---- ---- 177.60 +.60 177.00 1835 ---- ---- ---- ---- 181.00 +.60 180.40 1840 ---- ---- ---- ---- 184.40 +.60 183.80 1845 ---- ---- ---- ---- 187.80 +.60 187.20 1850 ---- ---- ---- ---- 191.30 +.70 190.60 1855 ---- ---- ---- ---- 194.80 +.70 194.10 1860 ---- ---- ---- ---- 198.30 +.70 197.60 1865 ---- ---- ---- ---- 201.90 +.80 201.10 1870 ---- ---- ---- ---- 205.40 +.70 204.70 1875 ---- ---- ---- ---- 209.00 +.70 208.30 1880 ---- ---- ---- ---- 212.70 +.80 211.90 1885 ---- ---- ---- ---- 216.30 +.80 215.50 1890 ---- ---- ---- ---- 220.00 +.90 219.10 1895 ---- ---- ---- ---- 223.70 +.90 222.80 1900 ---- ---- ---- ---- 227.40 +.90 226.50 1905 ---- ---- ---- ---- 231.20 +1.00 230.20 1910 ---- ---- ---- ---- 234.90 +.90 234.00 1915 ---- ---- ---- ---- 238.70 +1.00 237.70 1920 ---- ---- ---- ---- 242.50 +1.00 241.50 1925 ---- ---- ---- ---- 246.40 +1.10 245.30 1930 ---- ---- ---- ---- 250.20 +1.00 249.20 1935 ---- ---- ---- ---- 254.10 +1.10 253.00 1940 ---- ---- ---- ---- 258.00 +1.10 256.90 1945 ---- ---- ---- ---- 261.90 +1.10 260.80 1950 ---- ---- ---- ---- 265.90 +1.20 264.70 1955 ---- ---- ---- ---- 269.80 +1.10 268.70 1960 ---- ---- ---- ---- 273.80 +1.20 272.60 1965 ---- ---- ---- ---- 277.80 +1.20 276.60 1970 ---- ---- ---- ---- 281.80 +1.20 280.60 1975 ---- ---- ---- ---- 285.80 +1.20 284.60 1980 ---- ---- ---- ---- 289.90 +1.30 288.60 1985 ---- ---- ---- ---- 294.00 +1.30 292.70 1990 ---- ---- ---- ---- 298.10 +1.40 296.70 1995 ---- ---- ---- ---- 302.20 +1.40 300.80 2000 ---- ---- ---- ---- 306.30 +1.40 304.90 2005 ---- ---- ---- ---- 310.40 +1.30 309.10 2010 ---- ---- ---- ---- 314.60 +1.40 313.20 2015 ---- ---- ---- ---- 318.80 +1.50 317.30 2020 ---- ---- ---- ---- 323.00 +1.50 321.50 2025 ---- ---- ---- ---- 327.20 +1.50 325.70 2030 ---- ---- ---- ---- 331.40 +1.50 329.90 2035 ---- ---- ---- ---- 335.60 +1.50 334.10 2040 ---- ---- ---- ---- 339.90 +1.60 338.30 2045 ---- ---- ---- ---- 344.20 +1.60 342.60 2050 ---- ---- ---- ---- 348.40 +1.50 346.90 2055 ---- ---- ---- ---- 352.70 +1.60 351.10 2060 ---- ---- ---- ---- 357.00 +1.60 355.40 2065 ---- ---- ---- ---- 361.40 +1.70 359.70 2070 ---- ---- ---- ---- 365.70 +1.70 364.00 2075 ---- ---- ---- ---- 370.00 +1.60 368.40 2080 ---- ---- ---- ---- 374.40 +1.70 372.70 2085 ---- ---- ---- ---- 378.80 +1.80 377.00 2090 ---- ---- ---- ---- 383.10 +1.70 381.40 2095 ---- ---- ---- ---- 387.50 +1.70 385.80 2100 ---- ---- ---- ---- 391.90 +1.70 390.20 2105 ---- ---- ---- ---- 396.40 +1.80 394.60 2110 ---- ---- ---- ---- 400.80 +1.80 399.00 2115 ---- ---- ---- ---- 405.20 +1.80 403.40 2120 ---- ---- ---- ---- 409.70 +1.90 407.80 2125 ---- ---- ---- ---- 414.10 +1.90 412.20 2130 ---- ---- ---- ---- 418.60 +1.90 416.70 2135 ---- ---- ---- ---- 423.00 +1.90 421.10 2140 ---- ---- ---- ---- 427.50 +1.90 425.60 2145 ---- ---- ---- ---- 432.00 +1.90 430.10 2150 ---- ---- ---- ---- 436.50 +1.90 434.60 2155 ---- ---- ---- ---- 441.00 +2.00 439.00 2160 ---- ---- ---- ---- 445.50 +2.00 443.50 2165 ---- ---- ---- ---- 450.10 +2.10 448.00 2170 ---- ---- ---- ---- 454.60 +2.00 452.60 2175 ---- ---- ---- ---- 459.10 +2.00 457.10 2180 ---- ---- ---- ---- 463.70 +2.10 461.60 2185 ---- ---- ---- ---- 468.20 +2.10 466.10 2190 ---- ---- ---- ---- 472.80 +2.10 470.70 2195 ---- ---- ---- ---- 477.40 +2.20 475.20 2200 ---- ---- ---- ---- 481.90 +2.10 479.80 2205 ---- ---- ---- ---- 486.50 +2.10 484.40 2210 ---- ---- ---- ---- 491.10 +2.20 488.90 2215 ---- ---- ---- ---- 495.70 +2.20 493.50 2220 ---- ---- ---- ---- 500.30 +2.20 498.10 2225 ---- ---- ---- ---- 504.90 +2.20 502.70 2230 ---- ---- ---- ---- 509.50 +2.20 507.30 2235 ---- ---- ---- ---- 514.10 +2.20 511.90 2240 ---- ---- ---- ---- 518.70 +2.20 516.50 2245 ---- ---- ---- ---- 523.40 +2.30 521.10 2250 ---- ---- ---- ---- 528.00 +2.30 525.70 2255 ---- ---- ---- ---- 532.60 +2.30 530.30 2260 ---- ---- ---- ---- 537.30 +2.30 535.00 2265 ---- ---- ---- ---- 541.90 +2.30 539.60 2270 ---- ---- ---- ---- 546.60 +2.40 544.20 2275 ---- ---- ---- ---- 551.30 +2.40 548.90 2280 ---- ---- ---- ---- 555.90 +2.30 553.60 2290 ---- ---- ---- ---- 565.30 +2.40 562.90 2300 ---- ---- ---- ---- 574.70 +2.50 572.20 2310 ---- ---- ---- ---- 584.10 +2.50 581.60 2320 ---- ---- ---- ---- 593.50 +2.50 591.00 2325 ---- ---- ---- ---- 598.20 +2.50 595.70 2330 ---- ---- ---- ---- 602.90 +2.50 600.40 2340 ---- ---- ---- ---- 612.40 +2.60 609.80 2350 ---- ---- ---- ---- 621.90 +2.60 619.30 2360 ---- ---- ---- ---- 631.40 +2.60 628.80 2370 ---- ---- ---- ---- 640.90 +2.60 638.30 2375 ---- ---- ---- ---- 645.70 +2.70 643.00 2380 ---- ---- ---- ---- 650.40 +2.60 647.80 2400 ---- ---- ---- ---- 669.60 +2.80 666.80 2425 ---- ---- ---- ---- 693.60 +2.80 690.80 2450 ---- ---- ---- ---- 717.70 +2.90 714.80 2475 ---- ---- ---- ---- 741.80 +2.80 739.00 2500 ---- ---- ---- ---- 766.10 +2.90 763.20 2525 ---- ---- ---- ---- 790.50 +3.00 787.50 2550 ---- ---- ---- ---- 814.90 +3.00 811.90 2575 ---- ---- ---- ---- 839.40 +3.10 836.30 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 5.50 -.10 5.60 1250 ---- ---- ---- ---- 6.70 -.20 6.90 1275 ---- ---- ---- ---- 8.10 -.20 8.30 1300 ---- ---- ---- ---- 9.80 -.20 10.00 1325 ---- ---- ---- ---- 11.70 -.30 12.00 1350 ---- ---- ---- ---- 14.00 -.30 14.30 1375 ---- ---- ---- ---- 16.50 -.40 16.90 1400 ---- ---- ---- ---- 19.50 -.30 19.80 1420 ---- ---- ---- ---- 22.10 -.40 22.50 1425 ---- ---- ---- ---- 22.80 -.40 23.20 1430 ---- ---- ---- ---- 23.50 -.40 23.90 1440 ---- ---- ---- ---- 25.00 -.40 25.40 1450 ---- ---- ---- ---- 26.60 -.30 26.90 1460 ---- ---- ---- ---- 28.20 -.40 28.60 1470 ---- ---- ---- ---- 29.90 -.40 30.30 1475 ---- ---- ---- ---- 30.80 -.40 31.20 1480 ---- ---- ---- ---- 31.70 -.40 32.10 1490 ---- ---- ---- ---- 33.60 -.40 34.00 1500 ---- ---- ---- ---- 35.60 -.40 36.00 1510 ---- ---- ---- ---- 37.70 -.30 38.00 1515 ---- ---- ---- ---- 38.70 -.40 39.10 1520 ---- ---- ---- ---- 39.80 -.40 40.20 1525 ---- ---- ---- ---- 40.90 -.40 41.30 1530 ---- ---- ---- ---- 42.10 -.30 42.40 1535 ---- ---- ---- ---- 43.30 -.30 43.60 1540 ---- ---- ---- ---- 44.50 -.30 44.80 1545 ---- ---- ---- ---- 45.70 -.30 46.00 1550 ---- ---- ---- ---- 46.90 -.40 47.30 1555 ---- ---- ---- ---- 48.20 -.40 48.60 1560 ---- ---- ---- ---- 49.50 -.40 49.90 1565 ---- ---- ---- ---- 50.90 -.30 51.20 1570 ---- ---- ---- ---- 52.30 -.30 52.60 1575 ---- ---- ---- ---- 53.70 -.30 54.00 1580 ---- ---- ---- ---- 55.10 -.30 55.40 1585 ---- ---- ---- ---- 56.60 -.30 56.90 1590 ---- ---- ---- ---- 58.10 -.30 58.40 1595 ---- ---- ---- ---- 59.60 -.30 59.90 1600 ---- ---- ---- ---- 61.20 -.30 61.50 1605 ---- ---- ---- ---- 62.80 -.30 63.10 1610 ---- ---- ---- ---- 64.50 -.20 64.70 1615 ---- ---- ---- ---- 66.10 -.30 66.40 1620 ---- ---- ---- ---- 67.90 -.20 68.10 1625 ---- ---- ---- ---- 69.60 -.30 69.90 1630 ---- ---- ---- ---- 71.40 -.20 71.60 1635 ---- ---- ---- ---- 73.20 -.30 73.50 1640 ---- ---- ---- ---- 75.10 -.20 75.30 1645 ---- ---- ---- ---- 77.00 -.20 77.20 1650 ---- ---- ---- ---- 78.90 -.20 79.10 1655 ---- ---- ---- ---- 80.90 -.20 81.10 1660 ---- ---- ---- ---- 82.90 -.20 83.10 1665 ---- ---- ---- ---- 85.00 -.10 85.10 1670 ---- ---- ---- ---- 87.10 -.10 87.20 1675 ---- ---- ---- ---- 89.20 -.10 89.30 1680 ---- ---- ---- ---- 91.40 -.10 91.50 1685 ---- ---- ---- ---- 93.60 -.10 93.70 1690 ---- ---- ---- ---- 95.80 -.10 95.90 1695 ---- ---- ---- ---- 98.10 -.10 98.20 1700 ---- ---- ---- ---- 100.40 -.10 100.50 1705 ---- ---- ---- ---- 102.80 UNCH 102.80 1710 ---- ---- ---- ---- 105.20 UNCH 105.20 1715 ---- ---- ---- ---- 107.60 UNCH 107.60 1720 ---- ---- ---- ---- 110.00 UNCH 110.00 1725 ---- ---- ---- ---- 112.60 +.10 112.50 1730 ---- ---- ---- ---- 115.10 +.10 115.00 1735 ---- ---- ---- ---- 117.70 +.10 117.60 1740 ---- ---- ---- ---- 120.30 +.10 120.20 1745 ---- ---- ---- ---- 122.90 +.10 122.80 1750 ---- ---- ---- ---- 125.60 +.10 125.50 1755 ---- ---- ---- ---- 128.30 +.10 128.20 1760 ---- ---- ---- ---- 131.10 +.20 130.90 1765 ---- ---- ---- ---- 133.90 +.20 133.70 1770 ---- ---- ---- ---- 136.70 +.20 136.50 1775 ---- ---- ---- ---- 139.60 +.30 139.30 1780 ---- ---- ---- ---- 142.50 +.30 142.20 1785 ---- ---- ---- ---- 145.40 +.30 145.10 1790 ---- ---- ---- ---- 148.40 +.30 148.10 1795 ---- ---- ---- ---- 151.40 +.40 151.00 1800 ---- ---- ---- ---- 154.40 +.30 154.10 1805 ---- ---- ---- ---- 157.50 +.40 157.10 1810 ---- ---- ---- ---- 160.60 +.40 160.20 1815 ---- ---- ---- ---- 163.70 +.40 163.30 1820 ---- ---- ---- ---- 166.90 +.40 166.50 1825 ---- ---- ---- ---- 170.10 +.50 169.60 1830 ---- ---- ---- ---- 173.30 +.50 172.80 1835 ---- ---- ---- ---- 176.60 +.50 176.10 1840 ---- ---- ---- ---- 179.90 +.50 179.40 1845 ---- ---- ---- ---- 183.20 +.50 182.70 1850 ---- ---- ---- ---- 186.60 +.60 186.00 1855 ---- ---- ---- ---- 190.00 +.60 189.40 1860 ---- ---- ---- ---- 193.40 +.60 192.80 1865 ---- ---- ---- ---- 196.90 +.70 196.20 1870 ---- ---- ---- ---- 200.30 +.60 199.70 1875 ---- ---- ---- ---- 203.90 +.70 203.20 1880 ---- ---- ---- ---- 207.40 +.70 206.70 1885 ---- ---- ---- ---- 211.00 +.80 210.20 1890 ---- ---- ---- ---- 214.60 +.80 213.80 1895 ---- ---- ---- ---- 218.20 +.80 217.40 1900 ---- ---- ---- ---- 221.90 +.80 221.10 1905 ---- ---- ---- ---- 225.50 +.80 224.70 1910 ---- ---- ---- ---- 229.20 +.80 228.40 1915 ---- ---- ---- ---- 233.00 +.90 232.10 1920 ---- ---- ---- ---- 236.70 +.90 235.80 1925 ---- ---- ---- ---- 240.50 +.90 239.60 1930 ---- ---- ---- ---- 244.30 +.90 243.40 1935 ---- ---- ---- ---- 248.20 +1.00 247.20 1940 ---- ---- ---- ---- 252.00 +1.00 251.00 1945 ---- ---- ---- ---- 255.90 +1.00 254.90 1950 ---- ---- ---- ---- 259.80 +1.10 258.70 1955 ---- ---- ---- ---- 263.70 +1.10 262.60 1960 ---- ---- ---- ---- 267.60 +1.10 266.50 1965 ---- ---- ---- ---- 271.60 +1.10 270.50 1970 ---- ---- ---- ---- 275.50 +1.10 274.40 1975 ---- ---- ---- ---- 279.50 +1.10 278.40 1980 ---- ---- ---- ---- 283.50 +1.20 282.30 1985 ---- ---- ---- ---- 287.50 +1.20 286.30 1990 ---- ---- ---- ---- 291.60 +1.20 290.40 1995 ---- ---- ---- ---- 295.60 +1.20 294.40 2000 ---- ---- ---- ---- 299.70 +1.30 298.40 2005 ---- ---- ---- ---- 303.80 +1.30 302.50 2010 ---- ---- ---- ---- 307.90 +1.30 306.60 2015 ---- ---- ---- ---- 312.00 +1.30 310.70 2020 ---- ---- ---- ---- 316.10 +1.30 314.80 2025 ---- ---- ---- ---- 320.20 +1.30 318.90 2030 ---- ---- ---- ---- 324.40 +1.40 323.00 2035 ---- ---- ---- ---- 328.60 +1.50 327.10 2040 ---- ---- ---- ---- 332.70 +1.40 331.30 2045 ---- ---- ---- ---- 336.90 +1.40 335.50 2050 ---- ---- ---- ---- 341.10 +1.50 339.60 2055 ---- ---- ---- ---- 345.30 +1.50 343.80 2060 ---- ---- ---- ---- 349.60 +1.60 348.00 2065 ---- ---- ---- ---- 353.80 +1.50 352.30 2070 ---- ---- ---- ---- 358.00 +1.50 356.50 2075 ---- ---- ---- ---- 362.30 +1.60 360.70 2080 ---- ---- ---- ---- 366.60 +1.60 365.00 2085 ---- ---- ---- ---- 370.80 +1.60 369.20 2090 ---- ---- ---- ---- 375.10 +1.60 373.50 2095 ---- ---- ---- ---- 379.40 +1.60 377.80 2100 ---- ---- ---- ---- 383.70 +1.60 382.10 2105 ---- ---- ---- ---- 388.10 +1.70 386.40 2110 ---- ---- ---- ---- 392.40 +1.70 390.70 2115 ---- ---- ---- ---- 396.70 +1.70 395.00 2120 ---- ---- ---- ---- 401.10 +1.80 399.30 2125 ---- ---- ---- ---- 405.50 +1.80 403.70 2130 ---- ---- ---- ---- 409.80 +1.80 408.00 2135 ---- ---- ---- ---- 414.20 +1.80 412.40 2140 ---- ---- ---- ---- 418.60 +1.80 416.80 2145 ---- ---- ---- ---- 423.00 +1.80 421.20 2150 ---- ---- ---- ---- 427.40 +1.80 425.60 2155 ---- ---- ---- ---- 431.80 +1.80 430.00 2160 ---- ---- ---- ---- 436.30 +1.90 434.40 2165 ---- ---- ---- ---- 440.70 +1.90 438.80 2170 ---- ---- ---- ---- 445.20 +2.00 443.20 2175 ---- ---- ---- ---- 449.60 +1.90 447.70 2180 ---- ---- ---- ---- 454.10 +2.00 452.10 2185 ---- ---- ---- ---- 458.60 +2.00 456.60 2190 ---- ---- ---- ---- 463.10 +2.00 461.10 2195 ---- ---- ---- ---- 467.60 +2.10 465.50 2200 ---- ---- ---- ---- 472.10 +2.10 470.00 2205 ---- ---- ---- ---- 476.60 +2.10 474.50 2210 ---- ---- ---- ---- 481.10 +2.10 479.00 2215 ---- ---- ---- ---- 485.60 +2.10 483.50 2220 ---- ---- ---- ---- 490.20 +2.10 488.10 2225 ---- ---- ---- ---- 494.70 +2.10 492.60 2230 ---- ---- ---- ---- 499.30 +2.20 497.10 2235 ---- ---- ---- ---- 503.80 +2.10 501.70 2240 ---- ---- ---- ---- 508.40 +2.20 506.20 2245 ---- ---- ---- ---- 513.00 +2.20 510.80 2250 ---- ---- ---- ---- 517.60 +2.20 515.40 2255 ---- ---- ---- ---- 522.20 +2.30 519.90 2260 ---- ---- ---- ---- 526.80 +2.30 524.50 2265 ---- ---- ---- ---- 531.40 +2.30 529.10 2270 ---- ---- ---- ---- 536.00 +2.30 533.70 2275 ---- ---- ---- ---- 540.60 +2.30 538.30 2280 ---- ---- ---- ---- 545.20 +2.30 542.90 2285 ---- ---- ---- ---- 549.90 +2.40 547.50 2290 ---- ---- ---- ---- 554.50 +2.30 552.20 2300 ---- ---- ---- ---- 563.80 +2.40 561.40 2310 ---- ---- ---- ---- 573.10 +2.40 570.70 2320 ---- ---- ---- ---- 582.50 +2.50 580.00 2325 ---- ---- ---- ---- 587.10 +2.40 584.70 2330 ---- ---- ---- ---- 591.80 +2.40 589.40 2340 ---- ---- ---- ---- 601.20 +2.50 598.70 2350 ---- ---- ---- ---- 610.60 +2.50 608.10 2360 ---- ---- ---- ---- 620.00 +2.50 617.50 2370 ---- ---- ---- ---- 629.50 +2.60 626.90 2375 ---- ---- ---- ---- 634.20 +2.60 631.60 2380 ---- ---- ---- ---- 639.00 +2.60 636.40 2400 ---- ---- ---- ---- 657.90 +2.60 655.30 2425 ---- ---- ---- ---- 681.80 +2.70 679.10 2450 ---- ---- ---- ---- 705.70 +2.80 702.90 2475 ---- ---- ---- ---- 729.70 +2.80 726.90 2500 ---- ---- ---- ---- 753.90 +2.90 751.00 2525 ---- ---- ---- ---- 778.10 +3.00 775.10 2550 ---- ---- ---- ---- 802.40 +3.00 799.40 2575 ---- ---- ---- ---- 826.70 +3.00 823.70 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 2.30 UNCH 2.30 2 1025 ---- ---- ---- ---- 2.70 UNCH 2.70 1050 ---- ---- ---- ---- 3.10 -.10 3.20 1075 ---- ---- ---- ---- 3.70 UNCH 3.70 1080 ---- ---- ---- ---- 3.80 UNCH 3.80 1090 ---- ---- ---- ---- 4.10 UNCH 4.10 1100 ---- ---- ---- ---- 4.30 -.10 4.40 1 1110 ---- ---- ---- ---- 4.60 UNCH 4.60 1120 ---- ---- ---- ---- 4.90 UNCH 4.90 1125 ---- ---- ---- ---- 5.00 -.10 5.10 1130 ---- ---- ---- ---- 5.20 UNCH 5.20 1140 ---- ---- ---- ---- 5.50 -.10 5.60 1150 ---- ---- ---- ---- 5.80 -.10 5.90 1160 ---- ---- ---- ---- 6.20 -.10 6.30 1170 ---- ---- ---- ---- 6.60 UNCH 6.60 1175 ---- ---- ---- ---- 6.80 UNCH 6.80 1180 ---- ---- ---- ---- 7.00 UNCH 7.00 1185 ---- ---- ---- ---- 7.20 UNCH 7.20 1190 ---- ---- ---- ---- 7.40 UNCH 7.40 1195 ---- ---- ---- ---- 7.60 -.10 7.70 1200 ---- ---- ---- ---- 7.80 -.10 7.90 1205 ---- ---- ---- ---- 8.00 -.10 8.10 1210 ---- ---- ---- ---- 8.30 UNCH 8.30 1215 ---- ---- ---- ---- 8.50 -.10 8.60 1220 ---- ---- ---- ---- 8.70 -.10 8.80 1225 ---- ---- ---- ---- 9.00 -.10 9.10 1230 ---- ---- ---- ---- 9.20 -.10 9.30 1235 ---- ---- ---- ---- 9.50 -.10 9.60 1240 ---- ---- ---- ---- 9.70 -.20 9.90 1245 ---- ---- ---- ---- 10.00 -.10 10.10 1250 ---- ---- ---- ---- 10.30 -.10 10.40 120 1255 ---- ---- ---- ---- 10.60 -.10 10.70 1260 ---- ---- ---- ---- 10.90 -.10 11.00 1265 ---- ---- ---- ---- 11.10 -.20 11.30 1270 ---- ---- ---- ---- 11.40 -.20 11.60 1275 ---- ---- ---- ---- 11.80 -.10 11.90 1280 ---- ---- ---- ---- 12.10 -.10 12.20 1285 ---- ---- ---- ---- 12.40 -.20 12.60 1290 ---- ---- ---- ---- 12.70 -.20 12.90 1295 ---- ---- ---- ---- 13.10 -.10 13.20 1300 ---- ---- ---- ---- 13.40 -.20 13.60 1 1305 ---- ---- ---- ---- 13.80 -.20 14.00 1310 ---- ---- ---- ---- 14.10 -.20 14.30 1315 ---- ---- ---- ---- 14.50 -.20 14.70 1320 ---- ---- ---- ---- 14.90 -.20 15.10 1325 ---- ---- ---- ---- 15.30 -.20 15.50 1 1330 ---- ---- ---- ---- 15.70 -.20 15.90 1335 ---- ---- ---- ---- 16.10 -.20 16.30 1340 ---- ---- ---- ---- 16.60 -.20 16.80 1345 ---- ---- ---- ---- 17.00 -.20 17.20 1350 ---- ---- ---- ---- 17.50 -.20 17.70 1355 ---- ---- ---- ---- 17.90 -.20 18.10 1360 ---- ---- ---- ---- 18.40 -.20 18.60 1365 ---- ---- ---- ---- 18.90 -.20 19.10 1370 ---- ---- ---- ---- 19.40 -.20 19.60 1375 ---- ---- ---- ---- 19.90 -.30 20.20 1380 ---- ---- ---- ---- 20.40 -.30 20.70 1385 ---- ---- ---- ---- 21.00 -.30 21.30 1390 ---- ---- ---- ---- 21.50 -.30 21.80 1395 ---- ---- ---- ---- 22.10 -.30 22.40 1400 ---- ---- ---- ---- 22.70 -.30 23.00 82 1405 ---- ---- ---- ---- 23.30 -.30 23.60 1410 ---- ---- ---- ---- 24.00 -.30 24.30 1415 ---- ---- ---- ---- 24.60 -.30 24.90 1420 ---- ---- ---- ---- 25.30 -.30 25.60 1425 ---- ---- ---- ---- 26.00 -.30 26.30 1430 ---- ---- ---- ---- 26.70 -.30 27.00 1435 ---- ---- ---- ---- 27.40 -.30 27.70 1440 ---- ---- ---- ---- 28.10 -.40 28.50 1445 ---- ---- ---- ---- 28.90 -.30 29.20 1450 ---- ---- ---- ---- 29.70 -.30 30.00 151 1455 ---- ---- ---- ---- 30.50 -.40 30.90 1460 ---- ---- ---- ---- 31.30 -.40 31.70 1465 ---- ---- ---- ---- 32.20 -.40 32.60 1470 ---- ---- ---- ---- 33.00 -.40 33.40 1475 ---- ---- ---- ---- 33.90 -.40 34.30 1480 ---- ---- ---- ---- 34.80 -.50 35.30 1485 ---- ---- ---- ---- 35.80 -.40 36.20 1490 ---- ---- ---- ---- 36.80 -.40 37.20 1495 ---- ---- ---- ---- 37.80 -.40 38.20 1500 ---- ---- ---- ---- 38.80 -.40 39.20 310 1505 ---- ---- ---- ---- 39.80 -.50 40.30 1510 ---- ---- ---- ---- 40.90 -.50 41.40 1515 ---- ---- ---- ---- 42.00 -.50 42.50 1520 ---- ---- ---- ---- 43.10 -.50 43.60 1525 ---- ---- ---- ---- 44.30 -.50 44.80 1530 ---- ---- ---- ---- 45.50 -.50 46.00 1535 ---- ---- ---- ---- 46.70 -.50 47.20 1540 ---- ---- ---- ---- 48.00 -.50 48.50 1545 ---- ---- ---- ---- 49.20 -.50 49.70 1550 ---- ---- ---- ---- 50.60 -.50 51.10 182 1555 ---- ---- ---- ---- 51.90 -.50 52.40 1560 ---- ---- ---- ---- 53.30 -.50 53.80 1565 ---- ---- ---- ---- 54.70 -.50 55.20 1570 ---- ---- ---- ---- 56.10 -.50 56.60 1575 ---- ---- ---- ---- 57.60 -.50 58.10 1580 ---- ---- ---- ---- 59.10 -.50 59.60 1585 ---- ---- ---- ---- 60.60 -.60 61.20 1590 ---- ---- ---- ---- 62.20 -.50 62.70 1595 ---- ---- ---- ---- 63.80 -.50 64.30 1600 ---- ---- ---- ---- 65.50 -.50 66.00 5 25 1605 ---- ---- ---- ---- 67.10 -.60 67.70 1610 ---- ---- ---- ---- 68.90 -.50 69.40 1615 ---- ---- ---- ---- 70.60 -.50 71.10 1620 ---- ---- ---- ---- 72.40 -.50 72.90 1625 ---- ---- ---- ---- 74.20 -.50 74.70 10 1630 ---- ---- ---- ---- 76.10 -.50 76.60 1635 ---- ---- ---- ---- 78.00 -.50 78.50 1640 ---- ---- ---- ---- 79.90 -.50 80.40 1645 ---- ---- ---- ---- 81.90 -.50 82.40 1650 ---- ---- ---- ---- 83.90 -.50 84.40 1655 ---- ---- ---- ---- 85.90 -.50 86.40 1660 ---- ---- ---- ---- 88.00 -.50 88.50 1665 ---- ---- ---- ---- 90.20 -.40 90.60 1670 ---- ---- ---- ---- 92.30 -.40 92.70 1675 ---- ---- ---- ---- 94.50 -.40 94.90 1680 ---- ---- ---- ---- 96.70 -.40 97.10 1685 ---- ---- ---- ---- 99.00 -.40 99.40 1690 ---- ---- ---- ---- 101.30 -.40 101.70 1695 ---- ---- ---- ---- 103.70 -.30 104.00 1700 ---- ---- ---- ---- 106.00 -.40 106.40 235 1705 ---- ---- ---- ---- 108.40 -.40 108.80 1710 ---- ---- ---- ---- 110.90 -.30 111.20 1715 ---- ---- ---- ---- 113.40 -.30 113.70 1720 ---- ---- ---- ---- 115.90 -.30 116.20 1725 ---- 119.40B 118.60A 118.60A 118.50 -.20 118.70 1730 ---- ---- ---- ---- 121.10 -.20 121.30 1735 ---- ---- ---- ---- 123.70 -.20 123.90 1740 ---- ---- ---- ---- 126.40 -.10 126.50 6 1745 ---- ---- ---- ---- 129.10 -.10 129.20 1750 ---- ---- ---- ---- 131.80 -.10 131.90 250 1755 ---- ---- ---- ---- 134.60 -.10 134.70 1760 ---- ---- ---- ---- 137.40 -.10 137.50 1765 ---- ---- ---- ---- 140.20 -.10 140.30 1770 ---- ---- ---- ---- 143.10 UNCH 143.10 1775 ---- ---- ---- ---- 146.00 UNCH 146.00 49 1780 ---- ---- ---- ---- 148.90 UNCH 148.90 1785 ---- ---- ---- ---- 151.90 UNCH 151.90 1790 ---- ---- ---- ---- 154.90 +.10 154.80 1795 ---- ---- ---- ---- 157.90 +.10 157.80 1800 ---- ---- ---- ---- 161.00 +.10 160.90 6 1805 ---- ---- ---- ---- 164.10 +.10 164.00 1810 ---- ---- ---- ---- 167.20 +.10 167.10 1815 ---- ---- ---- ---- 170.40 +.20 170.20 1820 ---- ---- ---- ---- 173.60 +.30 173.30 1825 ---- ---- ---- ---- 176.80 +.30 176.50 1830 ---- ---- ---- ---- 180.10 +.30 179.80 1835 ---- ---- ---- ---- 183.30 +.30 183.00 1 1840 ---- ---- ---- ---- 186.70 +.40 186.30 1845 ---- ---- ---- ---- 190.00 +.40 189.60 1850 ---- ---- ---- ---- 193.30 +.40 192.90 100 1855 ---- ---- ---- ---- 196.70 +.40 196.30 1860 ---- ---- ---- ---- 200.20 +.50 199.70 1865 ---- ---- ---- ---- 203.60 +.50 203.10 1870 ---- ---- ---- ---- 207.10 +.60 206.50 1875 ---- ---- ---- ---- 210.60 +.60 210.00 1880 ---- ---- ---- ---- 214.10 +.60 213.50 1885 ---- ---- ---- ---- 217.60 +.60 217.00 1890 ---- ---- ---- ---- 221.20 +.70 220.50 1895 ---- ---- ---- ---- 224.80 +.70 224.10 1900 ---- ---- ---- ---- 228.40 +.80 227.60 1905 ---- ---- ---- ---- 232.00 +.80 231.20 1910 ---- ---- ---- ---- 235.70 +.80 234.90 1915 ---- ---- ---- ---- 239.40 +.90 238.50 1920 ---- ---- ---- ---- 243.10 +.90 242.20 1925 ---- ---- ---- ---- 246.80 +.90 245.90 1930 ---- ---- ---- ---- 250.60 +1.00 249.60 1935 ---- ---- ---- ---- 254.30 +1.00 253.30 1940 ---- ---- ---- ---- 258.10 +1.00 257.10 1945 ---- ---- ---- ---- 261.90 +1.00 260.90 1950 ---- ---- ---- ---- 265.80 +1.10 264.70 1955 ---- ---- ---- ---- 269.60 +1.10 268.50 1960 ---- ---- ---- ---- 273.50 +1.20 272.30 1965 ---- ---- ---- ---- 277.40 +1.20 276.20 1970 ---- ---- ---- ---- 281.30 +1.30 280.00 1975 ---- ---- ---- ---- 285.20 +1.30 283.90 1980 ---- ---- ---- ---- 289.10 +1.30 287.80 1985 ---- ---- ---- ---- 293.10 +1.30 291.80 1990 ---- ---- ---- ---- 297.10 +1.40 295.70 1995 ---- ---- ---- ---- 301.10 +1.40 299.70 2000 ---- ---- ---- ---- 305.10 +1.50 303.60 2005 ---- ---- ---- ---- 309.10 +1.50 307.60 2010 ---- ---- ---- ---- 313.10 +1.50 311.60 2015 ---- ---- ---- ---- 317.20 +1.60 315.60 2020 ---- ---- ---- ---- 321.20 +1.50 319.70 2025 ---- ---- ---- ---- 325.30 +1.60 323.70 2030 ---- ---- ---- ---- 329.40 +1.60 327.80 2035 ---- ---- ---- ---- 333.50 +1.60 331.90 2040 ---- ---- ---- ---- 337.70 +1.70 336.00 2045 ---- ---- ---- ---- 341.80 +1.70 340.10 2050 ---- ---- ---- ---- 345.90 +1.70 344.20 2055 ---- ---- ---- ---- 350.10 +1.80 348.30 2060 ---- ---- ---- ---- 354.30 +1.80 352.50 2065 ---- ---- ---- ---- 358.50 +1.90 356.60 2070 ---- ---- ---- ---- 362.70 +1.90 360.80 2075 ---- ---- ---- ---- 366.90 +1.90 365.00 2080 ---- ---- ---- ---- 371.10 +1.90 369.20 2085 ---- ---- ---- ---- 375.40 +2.00 373.40 2090 ---- ---- ---- ---- 379.60 +2.00 377.60 2095 ---- ---- ---- ---- 383.90 +2.00 381.90 2100 ---- ---- ---- ---- 388.20 +2.10 386.10 2105 ---- ---- ---- ---- 392.40 +2.00 390.40 2110 ---- ---- ---- ---- 396.70 +2.10 394.60 2115 ---- ---- ---- ---- 401.00 +2.10 398.90 2120 ---- ---- ---- ---- 405.40 +2.20 403.20 2125 ---- ---- ---- ---- 409.70 +2.20 407.50 2130 ---- ---- ---- ---- 414.00 +2.20 411.80 2135 ---- ---- ---- ---- 418.40 +2.20 416.20 2140 ---- ---- ---- ---- 422.80 +2.30 420.50 2145 ---- ---- ---- ---- 427.10 +2.30 424.80 2150 ---- ---- ---- ---- 431.50 +2.30 429.20 2155 ---- ---- ---- ---- 435.90 +2.40 433.50 2160 ---- ---- ---- ---- 440.30 +2.40 437.90 2165 ---- ---- ---- ---- 444.70 +2.40 442.30 2170 ---- ---- ---- ---- 449.10 +2.40 446.70 2175 ---- ---- ---- ---- 453.50 +2.40 451.10 2180 ---- ---- ---- ---- 458.00 +2.50 455.50 2185 ---- ---- ---- ---- 462.40 +2.50 459.90 2190 ---- ---- ---- ---- 466.90 +2.50 464.40 2195 ---- ---- ---- ---- 471.30 +2.50 468.80 2200 ---- ---- ---- ---- 475.80 +2.60 473.20 2205 ---- ---- ---- ---- 480.30 +2.60 477.70 2210 ---- ---- ---- ---- 484.80 +2.60 482.20 2215 ---- ---- ---- ---- 489.30 +2.70 486.60 2220 ---- ---- ---- ---- 493.80 +2.70 491.10 2225 ---- ---- ---- ---- 498.30 +2.70 495.60 2230 ---- ---- ---- ---- 502.80 +2.70 500.10 2235 ---- ---- ---- ---- 507.30 +2.70 504.60 2240 ---- ---- ---- ---- 511.90 +2.80 509.10 2245 ---- ---- ---- ---- 516.40 +2.80 513.60 2250 ---- ---- ---- ---- 520.90 +2.70 518.20 2255 ---- ---- ---- ---- 525.50 +2.80 522.70 2260 ---- ---- ---- ---- 530.00 +2.80 527.20 2265 ---- ---- ---- ---- 534.60 +2.80 531.80 2270 ---- ---- ---- ---- 539.20 +2.90 536.30 2275 ---- ---- ---- ---- 543.80 +2.90 540.90 2280 ---- ---- ---- ---- 548.40 +2.90 545.50 2285 ---- ---- ---- ---- 552.90 +2.90 550.00 2290 ---- ---- ---- ---- 557.50 +2.90 554.60 2295 ---- ---- ---- ---- 562.20 +3.00 559.20 2300 ---- ---- ---- ---- 566.80 +3.00 563.80 2305 ---- ---- ---- ---- 571.40 +3.00 568.40 2310 ---- ---- ---- ---- 576.00 +3.00 573.00 2315 ---- ---- ---- ---- 580.60 +3.00 577.60 2320 ---- ---- ---- ---- 585.30 +3.10 582.20 2325 ---- ---- ---- ---- 589.90 +3.10 586.80 2330 ---- ---- ---- ---- 594.50 +3.00 591.50 2335 ---- ---- ---- ---- 599.20 +3.10 596.10 2340 ---- ---- ---- ---- 603.90 +3.10 600.80 2345 ---- ---- ---- ---- 608.50 +3.10 605.40 2350 ---- ---- ---- ---- 613.20 +3.10 610.10 2360 ---- ---- ---- ---- 622.50 +3.10 619.40 2370 ---- ---- ---- ---- 631.90 +3.20 628.70 2375 ---- ---- ---- ---- 636.60 +3.20 633.40 2380 ---- ---- ---- ---- 641.30 +3.20 638.10 2390 ---- ---- ---- ---- 650.70 +3.20 647.50 2400 ---- ---- ---- ---- 660.10 +3.20 656.90 2410 ---- ---- ---- ---- 669.60 +3.30 666.30 2420 ---- ---- ---- ---- 679.00 +3.30 675.70 2425 ---- ---- ---- ---- 683.80 +3.40 680.40 2430 ---- ---- ---- ---- 688.50 +3.30 685.20 2440 ---- ---- ---- ---- 698.00 +3.40 694.60 2450 ---- ---- ---- ---- 707.50 +3.40 704.10 2475 ---- ---- ---- ---- 731.40 +3.50 727.90 2490 ---- ---- ---- ---- 745.70 +3.40 742.30 2500 ---- ---- ---- ---- 755.30 +3.50 751.80 2525 ---- ---- ---- ---- 779.30 +3.50 775.80 2550 ---- ---- ---- ---- 803.40 +3.50 799.90 2575 ---- ---- ---- ---- 827.60 +3.50 824.10 2600 ---- ---- ---- ---- 851.90 +3.60 848.30 2625 ---- ---- ---- ---- 876.20 +3.50 872.70 2650 ---- ---- ---- ---- 900.60 +3.50 897.10 2700 ---- ---- ---- ---- 949.70 +3.60 946.10 2750 ---- ---- ---- ---- 999.00 +3.60 995.40 2800 ---- ---- ---- ---- 1048.50 +3.60 1044.90 3000 ---- ---- ---- ---- 1248.30 +3.60 1244.70 900 ---- ---- ---- ---- 1.10 UNCH 1.10 925 ---- ---- ---- ---- 1.30 UNCH 1.30 950 ---- ---- ---- ---- 1.60 UNCH 1.60 975 ---- ---- ---- ---- 1.90 UNCH 1.90 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 5.80 -.20 6.00 1275 ---- ---- ---- ---- 7.30 -.20 7.50 1300 ---- ---- ---- ---- 9.10 -.20 9.30 1325 ---- ---- ---- ---- 11.20 -.30 11.50 1350 ---- ---- ---- ---- 13.70 -.30 14.00 1375 ---- ---- ---- ---- 16.50 -.40 16.90 1400 ---- ---- ---- ---- 19.80 -.40 20.20 1425 ---- ---- ---- ---- 23.60 -.40 24.00 1430 ---- ---- ---- ---- 24.40 -.40 24.80 1440 ---- ---- ---- ---- 26.10 -.40 26.50 1450 ---- ---- ---- ---- 27.90 -.40 28.30 1460 ---- ---- ---- ---- 29.80 -.40 30.20 1470 ---- ---- ---- ---- 31.70 -.40 32.10 1475 ---- ---- ---- ---- 32.70 -.40 33.10 1480 ---- ---- ---- ---- 33.70 -.50 34.20 1490 ---- ---- ---- ---- 35.90 -.40 36.30 1500 ---- ---- ---- ---- 38.10 -.40 38.50 1510 ---- ---- ---- ---- 40.40 -.40 40.80 1520 ---- ---- ---- ---- 42.80 -.50 43.30 1525 ---- ---- ---- ---- 44.10 -.40 44.50 1530 ---- ---- ---- ---- 45.40 -.40 45.80 1535 ---- ---- ---- ---- 46.60 -.50 47.10 1540 ---- ---- ---- ---- 48.00 -.40 48.40 1545 ---- ---- ---- ---- 49.30 -.40 49.70 1550 ---- ---- ---- ---- 50.70 -.40 51.10 1555 ---- ---- ---- ---- 52.10 -.40 52.50 1560 ---- ---- ---- ---- 53.50 -.40 53.90 1565 ---- ---- ---- ---- 55.00 -.40 55.40 1570 ---- ---- ---- ---- 56.50 -.40 56.90 1575 ---- ---- ---- ---- 58.00 -.40 58.40 1580 ---- ---- ---- ---- 59.50 -.40 59.90 1585 ---- ---- ---- ---- 61.10 -.40 61.50 1590 ---- ---- ---- ---- 62.70 -.40 63.10 1595 ---- ---- ---- ---- 64.30 -.40 64.70 1600 ---- ---- ---- ---- 65.90 -.40 66.30 1605 ---- ---- ---- ---- 67.60 -.40 68.00 1610 ---- ---- ---- ---- 69.30 -.40 69.70 1615 ---- ---- ---- ---- 71.10 -.30 71.40 1620 ---- ---- ---- ---- 72.80 -.40 73.20 1625 ---- ---- ---- ---- 74.60 -.30 74.90 1630 ---- ---- ---- ---- 76.40 -.40 76.80 1635 ---- ---- ---- ---- 78.30 -.30 78.60 1640 ---- ---- ---- ---- 80.20 -.30 80.50 1645 ---- ---- ---- ---- 82.10 -.30 82.40 1650 ---- ---- ---- ---- 84.00 -.30 84.30 1655 ---- ---- ---- ---- 86.00 -.30 86.30 1660 ---- ---- ---- ---- 88.00 -.30 88.30 1665 ---- ---- ---- ---- 90.00 -.30 90.30 1670 ---- ---- ---- ---- 92.10 -.20 92.30 1675 ---- ---- ---- ---- 94.20 -.20 94.40 1680 ---- ---- ---- ---- 96.30 -.20 96.50 1685 ---- ---- ---- ---- 98.50 -.20 98.70 1690 ---- ---- ---- ---- 100.60 -.20 100.80 1695 ---- ---- ---- ---- 102.90 -.20 103.10 1700 ---- ---- ---- ---- 105.10 -.20 105.30 1705 ---- ---- ---- ---- 107.40 -.20 107.60 1710 ---- ---- ---- ---- 109.70 -.20 109.90 1715 ---- ---- ---- ---- 112.10 -.10 112.20 1720 ---- ---- ---- ---- 114.50 -.10 114.60 1725 ---- ---- ---- ---- 116.90 -.10 117.00 1730 ---- ---- ---- ---- 119.30 -.10 119.40 1735 ---- ---- ---- ---- 121.80 -.10 121.90 1740 ---- ---- ---- ---- 124.30 -.10 124.40 1745 ---- ---- ---- ---- 126.90 UNCH 126.90 1750 ---- ---- ---- ---- 129.50 UNCH 129.50 1755 ---- ---- ---- ---- 132.10 UNCH 132.10 1760 ---- ---- ---- ---- 134.80 UNCH 134.80 1765 ---- ---- ---- ---- 137.50 +.10 137.40 1770 ---- ---- ---- ---- 140.20 +.10 140.10 1775 ---- ---- ---- ---- 143.00 +.10 142.90 1780 ---- ---- ---- ---- 145.80 +.10 145.70 1785 ---- ---- ---- ---- 148.60 +.10 148.50 1790 ---- ---- ---- ---- 151.40 +.10 151.30 1795 ---- ---- ---- ---- 154.30 +.10 154.20 1800 ---- ---- ---- ---- 157.30 +.20 157.10 1805 ---- ---- ---- ---- 160.20 +.10 160.10 1810 ---- ---- ---- ---- 163.20 +.20 163.00 1815 ---- ---- ---- ---- 166.30 +.30 166.00 1820 ---- ---- ---- ---- 169.30 +.20 169.10 1825 ---- ---- ---- ---- 172.40 +.20 172.20 1830 ---- ---- ---- ---- 175.50 +.20 175.30 1835 ---- ---- ---- ---- 178.70 +.30 178.40 1840 ---- ---- ---- ---- 181.90 +.30 181.60 1845 ---- ---- ---- ---- 185.10 +.30 184.80 1850 ---- ---- ---- ---- 188.40 +.40 188.00 1855 ---- ---- ---- ---- 191.60 +.40 191.20 1860 ---- ---- ---- ---- 194.90 +.40 194.50 1865 ---- ---- ---- ---- 198.30 +.50 197.80 1870 ---- ---- ---- ---- 201.60 +.40 201.20 1875 ---- ---- ---- ---- 205.00 +.40 204.60 1880 ---- ---- ---- ---- 208.50 +.50 208.00 1885 ---- ---- ---- ---- 211.90 +.50 211.40 1890 ---- ---- ---- ---- 215.40 +.60 214.80 1895 ---- ---- ---- ---- 218.90 +.60 218.30 1900 ---- ---- ---- ---- 222.40 +.60 221.80 1905 ---- ---- ---- ---- 226.00 +.60 225.40 1910 ---- ---- ---- ---- 229.60 +.70 228.90 1915 ---- ---- ---- ---- 233.20 +.70 232.50 1920 ---- ---- ---- ---- 236.80 +.70 236.10 1925 ---- ---- ---- ---- 240.40 +.60 239.80 1930 ---- ---- ---- ---- 244.10 +.70 243.40 1935 ---- ---- ---- ---- 247.80 +.70 247.10 1940 ---- ---- ---- ---- 251.60 +.80 250.80 1945 ---- ---- ---- ---- 255.30 +.80 254.50 1950 ---- ---- ---- ---- 259.10 +.80 258.30 1955 ---- ---- ---- ---- 262.90 +.90 262.00 1960 ---- ---- ---- ---- 266.70 +.90 265.80 1965 ---- ---- ---- ---- 270.50 +.90 269.60 1970 ---- ---- ---- ---- 274.30 +.80 273.50 1975 ---- ---- ---- ---- 278.20 +.90 277.30 1980 ---- ---- ---- ---- 282.10 +.90 281.20 1985 ---- ---- ---- ---- 286.00 +1.00 285.00 1990 ---- ---- ---- ---- 289.90 +1.00 288.90 1995 ---- ---- ---- ---- 293.80 +.90 292.90 2000 ---- ---- ---- ---- 297.80 +1.00 296.80 2005 ---- ---- ---- ---- 301.80 +1.10 300.70 2010 ---- ---- ---- ---- 305.70 +1.00 304.70 2015 ---- ---- ---- ---- 309.70 +1.00 308.70 2020 ---- ---- ---- ---- 313.80 +1.10 312.70 2025 ---- ---- ---- ---- 317.80 +1.10 316.70 2030 ---- ---- ---- ---- 321.80 +1.10 320.70 2035 ---- ---- ---- ---- 325.90 +1.20 324.70 2040 ---- ---- ---- ---- 329.90 +1.20 328.70 2045 ---- ---- ---- ---- 334.00 +1.20 332.80 2050 ---- ---- ---- ---- 338.10 +1.20 336.90 2055 ---- ---- ---- ---- 342.20 +1.30 340.90 2060 ---- ---- ---- ---- 346.30 +1.30 345.00 2065 ---- ---- ---- ---- 350.40 +1.30 349.10 2070 ---- ---- ---- ---- 354.60 +1.40 353.20 2075 ---- ---- ---- ---- 358.70 +1.30 357.40 2080 ---- ---- ---- ---- 362.90 +1.40 361.50 2085 ---- ---- ---- ---- 367.00 +1.30 365.70 2090 ---- ---- ---- ---- 371.20 +1.40 369.80 2095 ---- ---- ---- ---- 375.40 +1.40 374.00 2100 ---- ---- ---- ---- 379.60 +1.40 378.20 2105 ---- ---- ---- ---- 383.80 +1.40 382.40 2110 ---- ---- ---- ---- 388.00 +1.40 386.60 2115 ---- ---- ---- ---- 392.30 +1.50 390.80 2120 ---- ---- ---- ---- 396.50 +1.50 395.00 2125 ---- ---- ---- ---- 400.70 +1.50 399.20 2130 ---- ---- ---- ---- 405.00 +1.50 403.50 2135 ---- ---- ---- ---- 409.30 +1.60 407.70 2140 ---- ---- ---- ---- 413.60 +1.60 412.00 2145 ---- ---- ---- ---- 417.90 +1.60 416.30 2150 ---- ---- ---- ---- 422.20 +1.70 420.50 2155 ---- ---- ---- ---- 426.50 +1.70 424.80 2160 ---- ---- ---- ---- 430.80 +1.70 429.10 2165 ---- ---- ---- ---- 435.10 +1.60 433.50 2170 ---- ---- ---- ---- 439.50 +1.70 437.80 2175 ---- ---- ---- ---- 443.80 +1.70 442.10 2180 ---- ---- ---- ---- 448.20 +1.70 446.50 2185 ---- ---- ---- ---- 452.60 +1.80 450.80 2190 ---- ---- ---- ---- 456.90 +1.70 455.20 2195 ---- ---- ---- ---- 461.30 +1.80 459.50 2200 ---- ---- ---- ---- 465.70 +1.80 463.90 2210 ---- ---- ---- ---- 474.50 +1.80 472.70 2220 ---- ---- ---- ---- 483.40 +1.90 481.50 2225 ---- ---- ---- ---- 487.80 +1.80 486.00 2230 ---- ---- ---- ---- 492.30 +1.90 490.40 2240 ---- ---- ---- ---- 501.20 +1.90 499.30 2250 ---- ---- ---- ---- 510.20 +2.00 508.20 2260 ---- ---- ---- ---- 519.20 +2.00 517.20 2270 ---- ---- ---- ---- 528.20 +2.10 526.10 2275 ---- ---- ---- ---- 532.70 +2.10 530.60 2280 ---- ---- ---- ---- 537.20 +2.10 535.10 2290 ---- ---- ---- ---- 546.30 +2.10 544.20 2300 ---- ---- ---- ---- 555.40 +2.10 553.30 2325 ---- ---- ---- ---- 578.30 +2.20 576.10 2350 ---- ---- ---- ---- 601.30 +2.30 599.00 2375 ---- ---- ---- ---- 624.50 +2.40 622.10 2400 ---- ---- ---- ---- 647.80 +2.40 645.40 2425 ---- ---- ---- ---- 671.30 +2.50 668.80 2450 ---- ---- ---- ---- 694.90 +2.60 692.30 2475 ---- ---- ---- ---- 718.60 +2.70 715.90 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 6.90 -.30 7.20 1275 ---- ---- ---- ---- 8.60 -.30 8.90 1300 ---- ---- ---- ---- 10.60 -.30 10.90 1325 ---- ---- ---- ---- 12.90 -.30 13.20 1350 ---- ---- ---- ---- 15.60 -.40 16.00 1375 ---- ---- ---- ---- 18.70 -.40 19.10 1400 ---- ---- ---- ---- 22.20 -.40 22.60 1425 ---- ---- ---- ---- 26.20 -.40 26.60 1430 ---- ---- ---- ---- 27.10 -.40 27.50 1440 ---- ---- ---- ---- 28.80 -.50 29.30 1450 ---- ---- ---- ---- 30.70 -.50 31.20 1460 ---- ---- ---- ---- 32.70 -.40 33.10 1470 ---- ---- ---- ---- 34.70 -.40 35.10 1475 ---- ---- ---- ---- 35.70 -.50 36.20 1480 ---- ---- ---- ---- 36.80 -.50 37.30 1490 ---- ---- ---- ---- 39.00 -.50 39.50 1500 ---- ---- ---- ---- 41.30 -.50 41.80 1510 ---- ---- ---- ---- 43.70 -.50 44.20 1520 ---- ---- ---- ---- 46.20 -.50 46.70 1525 ---- ---- ---- ---- 47.50 -.50 48.00 1530 ---- ---- ---- ---- 48.80 -.50 49.30 1535 ---- ---- ---- ---- 50.10 -.50 50.60 1540 ---- ---- ---- ---- 51.50 -.50 52.00 1545 ---- ---- ---- ---- 52.90 -.40 53.30 1550 ---- ---- ---- ---- 54.30 -.40 54.70 1555 ---- ---- ---- ---- 55.70 -.50 56.20 1560 ---- ---- ---- ---- 57.20 -.40 57.60 1565 ---- ---- ---- ---- 58.70 -.40 59.10 1570 ---- ---- ---- ---- 60.20 -.40 60.60 1575 ---- ---- ---- ---- 61.70 -.40 62.10 1580 ---- ---- ---- ---- 63.30 -.40 63.70 1585 ---- ---- ---- ---- 64.90 -.40 65.30 1590 ---- ---- ---- ---- 66.50 -.40 66.90 1595 ---- ---- ---- ---- 68.10 -.40 68.50 1600 ---- ---- ---- ---- 69.80 -.40 70.20 1605 ---- ---- ---- ---- 71.50 -.40 71.90 1610 ---- ---- ---- ---- 73.20 -.40 73.60 1615 ---- ---- ---- ---- 75.00 -.40 75.40 1620 ---- ---- ---- ---- 76.80 -.40 77.20 1625 ---- ---- ---- ---- 78.60 -.40 79.00 1630 ---- ---- ---- ---- 80.40 -.40 80.80 1635 ---- ---- ---- ---- 82.30 -.40 82.70 1640 ---- ---- ---- ---- 84.20 -.40 84.60 1645 ---- ---- ---- ---- 86.20 -.30 86.50 1650 ---- ---- ---- ---- 88.10 -.40 88.50 1655 ---- ---- ---- ---- 90.10 -.30 90.40 1660 ---- ---- ---- ---- 92.20 -.30 92.50 1665 ---- ---- ---- ---- 94.20 -.30 94.50 1670 ---- ---- ---- ---- 96.30 -.30 96.60 1675 ---- ---- ---- ---- 98.40 -.30 98.70 1680 ---- ---- ---- ---- 100.60 -.20 100.80 1685 ---- ---- ---- ---- 102.80 -.20 103.00 1690 ---- ---- ---- ---- 105.00 -.20 105.20 1695 ---- ---- ---- ---- 107.20 -.20 107.40 1700 ---- ---- ---- ---- 109.50 -.20 109.70 1705 ---- ---- ---- ---- 111.80 -.20 112.00 1710 ---- ---- ---- ---- 114.20 -.10 114.30 1715 ---- ---- ---- ---- 116.50 -.20 116.70 1720 ---- ---- ---- ---- 118.90 -.20 119.10 1725 ---- ---- ---- ---- 121.40 -.10 121.50 1730 ---- ---- ---- ---- 123.80 -.20 124.00 1735 ---- ---- ---- ---- 126.40 -.10 126.50 1740 ---- ---- ---- ---- 128.90 -.10 129.00 1745 ---- ---- ---- ---- 131.50 UNCH 131.50 1750 ---- ---- ---- ---- 134.10 UNCH 134.10 1755 ---- ---- ---- ---- 136.70 UNCH 136.70 1760 ---- ---- ---- ---- 139.40 UNCH 139.40 1765 ---- ---- ---- ---- 142.10 UNCH 142.10 1770 ---- ---- ---- ---- 144.80 UNCH 144.80 1775 ---- ---- ---- ---- 147.60 +.10 147.50 1780 ---- ---- ---- ---- 150.40 +.10 150.30 1785 ---- ---- ---- ---- 153.20 +.10 153.10 1790 ---- ---- ---- ---- 156.10 +.10 156.00 1795 ---- ---- ---- ---- 159.00 +.10 158.90 1800 ---- ---- ---- ---- 161.90 +.10 161.80 1805 ---- ---- ---- ---- 164.90 +.20 164.70 1810 ---- ---- ---- ---- 167.80 +.10 167.70 1815 ---- ---- ---- ---- 170.90 +.20 170.70 1820 ---- ---- ---- ---- 173.90 +.20 173.70 1825 ---- ---- ---- ---- 177.00 +.20 176.80 1830 ---- ---- ---- ---- 180.10 +.20 179.90 1835 ---- ---- ---- ---- 183.30 +.30 183.00 1840 ---- ---- ---- ---- 186.50 +.30 186.20 1845 ---- ---- ---- ---- 189.70 +.30 189.40 1850 ---- ---- ---- ---- 192.90 +.30 192.60 1855 ---- ---- ---- ---- 196.20 +.30 195.90 1860 ---- ---- ---- ---- 199.50 +.30 199.20 1865 ---- ---- ---- ---- 202.90 +.40 202.50 1870 ---- ---- ---- ---- 206.20 +.40 205.80 1875 ---- ---- ---- ---- 209.60 +.40 209.20 1880 ---- ---- ---- ---- 213.00 +.40 212.60 1885 ---- ---- ---- ---- 216.50 +.50 216.00 1890 ---- ---- ---- ---- 220.00 +.50 219.50 1895 ---- ---- ---- ---- 223.50 +.60 222.90 1900 ---- ---- ---- ---- 227.00 +.50 226.50 1905 ---- ---- ---- ---- 230.50 +.50 230.00 1910 ---- ---- ---- ---- 234.10 +.60 233.50 1915 ---- ---- ---- ---- 237.70 +.60 237.10 1920 ---- ---- ---- ---- 241.30 +.60 240.70 1925 ---- ---- ---- ---- 245.00 +.70 244.30 1930 ---- ---- ---- ---- 248.60 +.60 248.00 1935 ---- ---- ---- ---- 252.30 +.70 251.60 1940 ---- ---- ---- ---- 256.00 +.70 255.30 1945 ---- ---- ---- ---- 259.70 +.70 259.00 1950 ---- ---- ---- ---- 263.50 +.70 262.80 1955 ---- ---- ---- ---- 267.30 +.80 266.50 1960 ---- ---- ---- ---- 271.00 +.70 270.30 1965 ---- ---- ---- ---- 274.80 +.80 274.00 1970 ---- ---- ---- ---- 278.70 +.90 277.80 1975 ---- ---- ---- ---- 282.50 +.80 281.70 1980 ---- ---- ---- ---- 286.30 +.80 285.50 1985 ---- ---- ---- ---- 290.20 +.90 289.30 1990 ---- ---- ---- ---- 294.10 +.90 293.20 1995 ---- ---- ---- ---- 298.00 +.90 297.10 2000 ---- ---- ---- ---- 301.90 +.90 301.00 2005 ---- ---- ---- ---- 305.80 +.90 304.90 2010 ---- ---- ---- ---- 309.80 +1.00 308.80 2015 ---- ---- ---- ---- 313.80 +1.00 312.80 2020 ---- ---- ---- ---- 317.70 +1.00 316.70 2025 ---- ---- ---- ---- 321.70 +1.00 320.70 2030 ---- ---- ---- ---- 325.70 +1.00 324.70 2035 ---- ---- ---- ---- 329.80 +1.10 328.70 2040 ---- ---- ---- ---- 333.80 +1.10 332.70 2045 ---- ---- ---- ---- 337.80 +1.10 336.70 2050 ---- ---- ---- ---- 341.90 +1.20 340.70 2055 ---- ---- ---- ---- 346.00 +1.20 344.80 2060 ---- ---- ---- ---- 350.10 +1.20 348.90 2065 ---- ---- ---- ---- 354.20 +1.20 353.00 2070 ---- ---- ---- ---- 358.30 +1.20 357.10 2075 ---- ---- ---- ---- 362.40 +1.20 361.20 2080 ---- ---- ---- ---- 366.50 +1.20 365.30 2085 ---- ---- ---- ---- 370.70 +1.30 369.40 2090 ---- ---- ---- ---- 374.90 +1.30 373.60 2095 ---- ---- ---- ---- 379.00 +1.30 377.70 2100 ---- ---- ---- ---- 383.20 +1.30 381.90 2105 ---- ---- ---- ---- 387.40 +1.30 386.10 2110 ---- ---- ---- ---- 391.60 +1.40 390.20 2115 ---- ---- ---- ---- 395.90 +1.40 394.50 2120 ---- ---- ---- ---- 400.10 +1.40 398.70 2125 ---- ---- ---- ---- 404.30 +1.40 402.90 2130 ---- ---- ---- ---- 408.60 +1.50 407.10 2135 ---- ---- ---- ---- 412.80 +1.40 411.40 2140 ---- ---- ---- ---- 417.10 +1.50 415.60 2145 ---- ---- ---- ---- 421.40 +1.50 419.90 2150 ---- ---- ---- ---- 425.70 +1.50 424.20 2155 ---- ---- ---- ---- 430.00 +1.50 428.50 2160 ---- ---- ---- ---- 434.30 +1.50 432.80 2165 ---- ---- ---- ---- 438.70 +1.60 437.10 2170 ---- ---- ---- ---- 443.00 +1.60 441.40 2175 ---- ---- ---- ---- 447.30 +1.60 445.70 2180 ---- ---- ---- ---- 451.70 +1.70 450.00 2190 ---- ---- ---- ---- 460.40 +1.70 458.70 2200 ---- ---- ---- ---- 469.20 +1.70 467.50 2210 ---- ---- ---- ---- 478.00 +1.80 476.20 2220 ---- ---- ---- ---- 486.80 +1.80 485.00 2225 ---- ---- ---- ---- 491.30 +1.80 489.50 2230 ---- ---- ---- ---- 495.70 +1.80 493.90 2240 ---- ---- ---- ---- 504.60 +1.80 502.80 2250 ---- ---- ---- ---- 513.50 +1.80 511.70 2260 ---- ---- ---- ---- 522.50 +1.90 520.60 2275 ---- ---- ---- ---- 536.00 +2.00 534.00 2300 ---- ---- ---- ---- 558.60 +2.00 556.60 2325 ---- ---- ---- ---- 581.40 +2.10 579.30 2350 ---- ---- ---- ---- 604.40 +2.20 602.20 2375 ---- ---- ---- ---- 627.50 +2.30 625.20 2400 ---- ---- ---- ---- 650.80 +2.40 648.40 2425 ---- ---- ---- ---- 674.10 +2.40 671.70 2450 ---- ---- ---- ---- 697.60 +2.50 695.10 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 7.40 -.20 7.60 1275 ---- ---- ---- ---- 9.10 -.30 9.40 1300 ---- ---- ---- ---- 11.20 -.30 11.50 1325 ---- ---- ---- ---- 13.60 -.30 13.90 1350 ---- ---- ---- ---- 16.30 -.40 16.70 1375 ---- ---- ---- ---- 19.50 -.40 19.90 1400 ---- ---- ---- ---- 23.10 -.40 23.50 1425 ---- ---- ---- ---- 27.20 -.40 27.60 1440 ---- ---- ---- ---- 29.80 -.50 30.30 1450 ---- ---- ---- ---- 31.70 -.50 32.20 1460 ---- ---- ---- ---- 33.70 -.50 34.20 1470 ---- ---- ---- ---- 35.70 -.50 36.20 1475 ---- ---- ---- ---- 36.80 -.50 37.30 1480 ---- ---- ---- ---- 37.90 -.50 38.40 1490 ---- ---- ---- ---- 40.10 -.50 40.60 1500 ---- ---- ---- ---- 42.40 -.50 42.90 1510 ---- ---- ---- ---- 44.90 -.50 45.40 1520 ---- ---- ---- ---- 47.40 -.50 47.90 1525 ---- ---- ---- ---- 48.60 -.50 49.10 1530 ---- ---- ---- ---- 50.00 -.50 50.50 1540 ---- ---- ---- ---- 52.70 -.40 53.10 1545 ---- ---- ---- ---- 54.00 -.50 54.50 1550 ---- ---- ---- ---- 55.40 -.50 55.90 1555 ---- ---- ---- ---- 56.90 -.50 57.40 1560 ---- ---- ---- ---- 58.30 -.50 58.80 1565 ---- ---- ---- ---- 59.80 -.50 60.30 1570 ---- ---- ---- ---- 61.30 -.50 61.80 1575 ---- ---- ---- ---- 62.90 -.40 63.30 1580 ---- ---- ---- ---- 64.40 -.50 64.90 1585 ---- ---- ---- ---- 66.00 -.50 66.50 1590 ---- ---- ---- ---- 67.60 -.50 68.10 1595 ---- ---- ---- ---- 69.20 -.50 69.70 1600 ---- ---- ---- ---- 70.90 -.50 71.40 1605 ---- ---- ---- ---- 72.60 -.40 73.00 1610 ---- ---- ---- ---- 74.30 -.40 74.70 1615 ---- ---- ---- ---- 76.00 -.50 76.50 1620 ---- ---- ---- ---- 77.80 -.40 78.20 1625 ---- ---- ---- ---- 79.60 -.40 80.00 1630 ---- ---- ---- ---- 81.40 -.40 81.80 1635 ---- ---- ---- ---- 83.20 -.50 83.70 1640 ---- ---- ---- ---- 85.10 -.40 85.50 1645 ---- ---- ---- ---- 87.00 -.40 87.40 1650 ---- ---- ---- ---- 88.90 -.40 89.30 1655 ---- ---- ---- ---- 90.90 -.40 91.30 1660 ---- ---- ---- ---- 92.90 -.30 93.20 1665 ---- ---- ---- ---- 94.90 -.30 95.20 1670 ---- ---- ---- ---- 96.90 -.30 97.20 1675 ---- ---- ---- ---- 99.00 -.30 99.30 1680 ---- ---- ---- ---- 101.00 -.40 101.40 1685 ---- ---- ---- ---- 103.20 -.30 103.50 1690 ---- ---- ---- ---- 105.30 -.30 105.60 1695 ---- ---- ---- ---- 107.50 -.30 107.80 1700 ---- ---- ---- ---- 109.70 -.30 110.00 1705 ---- ---- ---- ---- 111.90 -.30 112.20 1710 ---- ---- ---- ---- 114.20 -.30 114.50 1715 ---- ---- ---- ---- 116.50 -.30 116.80 1720 ---- ---- ---- ---- 118.90 -.20 119.10 1725 ---- ---- ---- ---- 121.20 -.20 121.40 1730 ---- ---- ---- ---- 123.60 -.20 123.80 1735 ---- ---- ---- ---- 126.10 -.20 126.30 1740 ---- ---- ---- ---- 128.50 -.20 128.70 1745 ---- ---- ---- ---- 131.00 -.20 131.20 1750 ---- ---- ---- ---- 133.60 -.10 133.70 1755 ---- ---- ---- ---- 136.10 -.20 136.30 1760 ---- ---- ---- ---- 138.70 -.20 138.90 1765 ---- ---- ---- ---- 141.40 -.10 141.50 1770 ---- ---- ---- ---- 144.10 UNCH 144.10 1775 ---- ---- ---- ---- 146.80 UNCH 146.80 1780 ---- ---- ---- ---- 149.50 -.10 149.60 1785 ---- ---- ---- ---- 152.30 UNCH 152.30 1790 ---- ---- ---- ---- 155.10 UNCH 155.10 1795 ---- ---- ---- ---- 157.90 UNCH 157.90 1800 ---- ---- ---- ---- 160.80 UNCH 160.80 1805 ---- ---- ---- ---- 163.70 UNCH 163.70 1810 ---- ---- ---- ---- 166.70 +.10 166.60 1815 ---- ---- ---- ---- 169.60 UNCH 169.60 1820 ---- ---- ---- ---- 172.60 +.10 172.50 1825 ---- ---- ---- ---- 175.70 +.10 175.60 1830 ---- ---- ---- ---- 178.70 +.10 178.60 1835 ---- ---- ---- ---- 181.80 +.10 181.70 1840 ---- ---- ---- ---- 185.00 +.20 184.80 1845 ---- ---- ---- ---- 188.10 +.20 187.90 1850 ---- ---- ---- ---- 191.30 +.20 191.10 1855 ---- ---- ---- ---- 194.50 +.20 194.30 1860 ---- ---- ---- ---- 197.70 +.20 197.50 1865 ---- ---- ---- ---- 201.00 +.30 200.70 1870 ---- ---- ---- ---- 204.30 +.30 204.00 1875 ---- ---- ---- ---- 207.60 +.30 207.30 1880 ---- ---- ---- ---- 211.00 +.30 210.70 1885 ---- ---- ---- ---- 214.40 +.40 214.00 1890 ---- ---- ---- ---- 217.80 +.40 217.40 1895 ---- ---- ---- ---- 221.20 +.40 220.80 1900 ---- ---- ---- ---- 224.60 +.40 224.20 1905 ---- ---- ---- ---- 228.10 +.40 227.70 1910 ---- ---- ---- ---- 231.60 +.40 231.20 1915 ---- ---- ---- ---- 235.20 +.50 234.70 1920 ---- ---- ---- ---- 238.70 +.50 238.20 1925 ---- ---- ---- ---- 242.30 +.50 241.80 1930 ---- ---- ---- ---- 245.90 +.50 245.40 1935 ---- ---- ---- ---- 249.50 +.50 249.00 1940 ---- ---- ---- ---- 253.10 +.50 252.60 1945 ---- ---- ---- ---- 256.80 +.60 256.20 1950 ---- ---- ---- ---- 260.50 +.60 259.90 1955 ---- ---- ---- ---- 264.20 +.60 263.60 1960 ---- ---- ---- ---- 267.90 +.60 267.30 1965 ---- ---- ---- ---- 271.70 +.70 271.00 1970 ---- ---- ---- ---- 275.40 +.70 274.70 1975 ---- ---- ---- ---- 279.20 +.70 278.50 1980 ---- ---- ---- ---- 283.00 +.70 282.30 1985 ---- ---- ---- ---- 286.80 +.70 286.10 1990 ---- ---- ---- ---- 290.60 +.70 289.90 1995 ---- ---- ---- ---- 294.50 +.80 293.70 2000 ---- ---- ---- ---- 298.40 +.80 297.60 2005 ---- ---- ---- ---- 302.20 +.80 301.40 2010 ---- ---- ---- ---- 306.10 +.80 305.30 2015 ---- ---- ---- ---- 310.10 +.90 309.20 2020 ---- ---- ---- ---- 314.00 +.90 313.10 2025 ---- ---- ---- ---- 317.90 +.90 317.00 2030 ---- ---- ---- ---- 321.90 +.90 321.00 2035 ---- ---- ---- ---- 325.90 +1.00 324.90 2040 ---- ---- ---- ---- 329.80 +.90 328.90 2045 ---- ---- ---- ---- 333.80 +.90 332.90 2050 ---- ---- ---- ---- 337.90 +1.10 336.80 2055 ---- ---- ---- ---- 341.90 +1.00 340.90 2060 ---- ---- ---- ---- 345.90 +1.00 344.90 2065 ---- ---- ---- ---- 350.00 +1.10 348.90 2070 ---- ---- ---- ---- 354.00 +1.10 352.90 2075 ---- ---- ---- ---- 358.10 +1.10 357.00 2080 ---- ---- ---- ---- 362.20 +1.20 361.00 2085 ---- ---- ---- ---- 366.30 +1.20 365.10 2090 ---- ---- ---- ---- 370.40 +1.20 369.20 2095 ---- ---- ---- ---- 374.50 +1.20 373.30 2100 ---- ---- ---- ---- 378.60 +1.20 377.40 2105 ---- ---- ---- ---- 382.70 +1.20 381.50 2110 ---- ---- ---- ---- 386.90 +1.20 385.70 2115 ---- ---- ---- ---- 391.00 +1.20 389.80 2120 ---- ---- ---- ---- 395.20 +1.30 393.90 2125 ---- ---- ---- ---- 399.40 +1.30 398.10 2130 ---- ---- ---- ---- 403.60 +1.30 402.30 2140 ---- ---- ---- ---- 412.00 +1.30 410.70 2150 ---- ---- ---- ---- 420.50 +1.40 419.10 2160 ---- ---- ---- ---- 428.90 +1.40 427.50 2170 ---- ---- ---- ---- 437.50 +1.50 436.00 2175 ---- ---- ---- ---- 441.80 +1.50 440.30 2180 ---- ---- ---- ---- 446.00 +1.50 444.50 2190 ---- ---- ---- ---- 454.60 +1.50 453.10 2200 ---- ---- ---- ---- 463.30 +1.60 461.70 2210 ---- ---- ---- ---- 472.00 +1.60 470.40 2220 ---- ---- ---- ---- 480.70 +1.70 479.00 2225 ---- ---- ---- ---- 485.00 +1.60 483.40 2230 ---- ---- ---- ---- 489.40 +1.70 487.70 2250 ---- ---- ---- ---- 507.00 +1.70 505.30 2275 ---- ---- ---- ---- 529.20 +1.80 527.40 2300 ---- ---- ---- ---- 551.50 +1.90 549.60 2325 ---- ---- ---- ---- 574.10 +2.00 572.10 2350 ---- ---- ---- ---- 596.80 +2.10 594.70 2375 ---- ---- ---- ---- 619.60 +2.10 617.50 2400 ---- ---- ---- ---- 642.60 +2.20 640.40 2425 ---- ---- ---- ---- 665.80 +2.30 663.50 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 8.40 -.20 8.60 1275 ---- ---- ---- ---- 10.20 -.40 10.60 1300 ---- ---- ---- ---- 12.50 -.30 12.80 1325 ---- ---- ---- ---- 15.00 -.40 15.40 1350 ---- ---- ---- ---- 18.00 -.40 18.40 1375 ---- ---- ---- ---- 21.30 -.40 21.70 1400 ---- ---- ---- ---- 25.10 -.50 25.60 1425 ---- ---- ---- ---- 29.40 -.40 29.80 1440 ---- ---- ---- ---- 32.20 -.40 32.60 1450 ---- ---- ---- ---- 34.10 -.50 34.60 1460 ---- ---- ---- ---- 36.20 -.50 36.70 1470 ---- ---- ---- ---- 38.30 -.50 38.80 1475 ---- ---- ---- ---- 39.40 -.50 39.90 1480 ---- ---- ---- ---- 40.50 -.50 41.00 1490 ---- ---- ---- ---- 42.80 -.50 43.30 1500 ---- ---- ---- ---- 45.20 -.50 45.70 1510 ---- ---- ---- ---- 47.70 -.50 48.20 1520 ---- ---- ---- ---- 50.30 -.50 50.80 1525 ---- ---- ---- ---- 51.60 -.50 52.10 1530 ---- ---- ---- ---- 52.90 -.60 53.50 1540 ---- ---- ---- ---- 55.70 -.50 56.20 1545 ---- ---- ---- ---- 57.10 -.50 57.60 1550 ---- ---- ---- ---- 58.60 -.50 59.10 1555 ---- ---- ---- ---- 60.00 -.50 60.50 1560 ---- ---- ---- ---- 61.50 -.50 62.00 1565 ---- ---- ---- ---- 63.00 -.50 63.50 1570 ---- ---- ---- ---- 64.60 -.50 65.10 1575 ---- ---- ---- ---- 66.10 -.50 66.60 1580 ---- ---- ---- ---- 67.70 -.50 68.20 1585 ---- ---- ---- ---- 69.30 -.50 69.80 1590 ---- ---- ---- ---- 71.00 -.40 71.40 1595 ---- ---- ---- ---- 72.60 -.50 73.10 1600 ---- ---- ---- ---- 74.30 -.50 74.80 1605 ---- ---- ---- ---- 76.00 -.50 76.50 1610 ---- ---- ---- ---- 77.70 -.50 78.20 1615 ---- ---- ---- ---- 79.50 -.50 80.00 1620 ---- ---- ---- ---- 81.30 -.40 81.70 1625 ---- ---- ---- ---- 83.10 -.40 83.50 1630 ---- ---- ---- ---- 84.90 -.50 85.40 1635 ---- ---- ---- ---- 86.80 -.40 87.20 1640 ---- ---- ---- ---- 88.70 -.40 89.10 1645 ---- ---- ---- ---- 90.60 -.40 91.00 1650 ---- ---- ---- ---- 92.50 -.40 92.90 1655 ---- ---- ---- ---- 94.50 -.40 94.90 1660 ---- ---- ---- ---- 96.50 -.40 96.90 1665 ---- ---- ---- ---- 98.50 -.40 98.90 1670 ---- ---- ---- ---- 100.50 -.40 100.90 1675 ---- ---- ---- ---- 102.60 -.40 103.00 1680 ---- ---- ---- ---- 104.70 -.40 105.10 1685 ---- ---- ---- ---- 106.90 -.30 107.20 1690 ---- ---- ---- ---- 109.00 -.40 109.40 1695 ---- ---- ---- ---- 111.20 -.30 111.50 1700 ---- ---- ---- ---- 113.40 -.40 113.80 1705 ---- ---- ---- ---- 115.70 -.30 116.00 1710 ---- ---- ---- ---- 118.00 -.30 118.30 1715 ---- ---- ---- ---- 120.30 -.30 120.60 1720 ---- ---- ---- ---- 122.60 -.30 122.90 1725 ---- ---- ---- ---- 125.00 -.30 125.30 1730 ---- ---- ---- ---- 127.40 -.30 127.70 1735 ---- ---- ---- ---- 129.90 -.20 130.10 1740 ---- ---- ---- ---- 132.40 -.20 132.60 1745 ---- ---- ---- ---- 134.90 -.20 135.10 1750 ---- ---- ---- ---- 137.40 -.20 137.60 1755 ---- ---- ---- ---- 140.00 -.20 140.20 1760 ---- ---- ---- ---- 142.60 -.20 142.80 1765 ---- ---- ---- ---- 145.30 -.10 145.40 1770 ---- ---- ---- ---- 147.90 -.10 148.00 1775 ---- ---- ---- ---- 150.60 -.10 150.70 1780 ---- ---- ---- ---- 153.40 -.10 153.50 1785 ---- ---- ---- ---- 156.20 UNCH 156.20 1790 ---- ---- ---- ---- 159.00 UNCH 159.00 1795 ---- ---- ---- ---- 161.90 UNCH 161.90 1800 ---- ---- ---- ---- 164.70 -.10 164.80 1805 ---- ---- ---- ---- 167.70 UNCH 167.70 1810 ---- ---- ---- ---- 170.60 UNCH 170.60 1815 ---- ---- ---- ---- 173.60 UNCH 173.60 1820 ---- ---- ---- ---- 176.60 UNCH 176.60 1825 ---- ---- ---- ---- 179.70 +.10 179.60 1830 ---- ---- ---- ---- 182.70 +.10 182.60 1835 ---- ---- ---- ---- 185.80 +.10 185.70 1840 ---- ---- ---- ---- 189.00 +.20 188.80 1845 ---- ---- ---- ---- 192.10 +.10 192.00 1850 ---- ---- ---- ---- 195.30 +.10 195.20 1855 ---- ---- ---- ---- 198.50 +.10 198.40 1860 ---- ---- ---- ---- 201.80 +.20 201.60 1865 ---- ---- ---- ---- 205.10 +.30 204.80 1870 ---- ---- ---- ---- 208.40 +.30 208.10 1875 ---- ---- ---- ---- 211.70 +.30 211.40 1880 ---- ---- ---- ---- 215.00 +.20 214.80 1885 ---- ---- ---- ---- 218.40 +.30 218.10 1890 ---- ---- ---- ---- 221.80 +.30 221.50 1895 ---- ---- ---- ---- 225.20 +.30 224.90 1900 ---- ---- ---- ---- 228.70 +.40 228.30 1905 ---- ---- ---- ---- 232.20 +.40 231.80 1910 ---- ---- ---- ---- 235.70 +.40 235.30 1915 ---- ---- ---- ---- 239.20 +.40 238.80 1920 ---- ---- ---- ---- 242.70 +.40 242.30 1925 ---- ---- ---- ---- 246.30 +.50 245.80 1930 ---- ---- ---- ---- 249.90 +.50 249.40 1935 ---- ---- ---- ---- 253.50 +.50 253.00 1940 ---- ---- ---- ---- 257.10 +.50 256.60 1945 ---- ---- ---- ---- 260.70 +.50 260.20 1950 ---- ---- ---- ---- 264.40 +.50 263.90 1955 ---- ---- ---- ---- 268.10 +.60 267.50 1960 ---- ---- ---- ---- 271.80 +.60 271.20 1965 ---- ---- ---- ---- 275.50 +.60 274.90 1970 ---- ---- ---- ---- 279.30 +.70 278.60 1975 ---- ---- ---- ---- 283.00 +.60 282.40 1980 ---- ---- ---- ---- 286.80 +.60 286.20 1985 ---- ---- ---- ---- 290.60 +.70 289.90 1990 ---- ---- ---- ---- 294.40 +.70 293.70 1995 ---- ---- ---- ---- 298.30 +.80 297.50 2000 ---- ---- ---- ---- 302.10 +.70 301.40 2005 ---- ---- ---- ---- 306.00 +.80 305.20 2010 ---- ---- ---- ---- 309.90 +.80 309.10 2015 ---- ---- ---- ---- 313.80 +.90 312.90 2020 ---- ---- ---- ---- 317.70 +.90 316.80 2025 ---- ---- ---- ---- 321.60 +.90 320.70 2030 ---- ---- ---- ---- 325.50 +.80 324.70 2035 ---- ---- ---- ---- 329.50 +.90 328.60 2040 ---- ---- ---- ---- 333.40 +.90 332.50 2045 ---- ---- ---- ---- 337.40 +.90 336.50 2050 ---- ---- ---- ---- 341.40 +.90 340.50 2055 ---- ---- ---- ---- 345.40 +.90 344.50 2060 ---- ---- ---- ---- 349.40 +.90 348.50 2065 ---- ---- ---- ---- 353.50 +1.00 352.50 2070 ---- ---- ---- ---- 357.50 +1.00 356.50 2075 ---- ---- ---- ---- 361.60 +1.10 360.50 2080 ---- ---- ---- ---- 365.60 +1.00 364.60 2085 ---- ---- ---- ---- 369.70 +1.10 368.60 2090 ---- ---- ---- ---- 373.80 +1.10 372.70 2095 ---- ---- ---- ---- 377.90 +1.10 376.80 2100 ---- ---- ---- ---- 382.00 +1.10 380.90 2105 ---- ---- ---- ---- 386.20 +1.20 385.00 2110 ---- ---- ---- ---- 390.30 +1.20 389.10 2120 ---- ---- ---- ---- 398.60 +1.20 397.40 2125 ---- ---- ---- ---- 402.80 +1.20 401.60 2130 ---- ---- ---- ---- 407.00 +1.30 405.70 2140 ---- ---- ---- ---- 415.40 +1.30 414.10 2150 ---- ---- ---- ---- 423.80 +1.30 422.50 2160 ---- ---- ---- ---- 432.30 +1.40 430.90 2170 ---- ---- ---- ---- 440.80 +1.40 439.40 2175 ---- ---- ---- ---- 445.10 +1.40 443.70 2180 ---- ---- ---- ---- 449.40 +1.50 447.90 2190 ---- ---- ---- ---- 458.00 +1.50 456.50 2200 ---- ---- ---- ---- 466.60 +1.50 465.10 2225 ---- ---- ---- ---- 488.30 +1.60 486.70 2250 ---- ---- ---- ---- 510.30 +1.70 508.60 2275 ---- ---- ---- ---- 532.40 +1.70 530.70 2300 ---- ---- ---- ---- 554.70 +1.80 552.90 2325 ---- ---- ---- ---- 577.20 +1.90 575.30 2350 ---- ---- ---- ---- 599.90 +2.00 597.90 2375 ---- ---- ---- ---- 622.70 +2.10 620.60 2400 ---- ---- ---- ---- 645.60 +2.10 643.50 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 9.00 -.30 9.30 1275 ---- ---- ---- ---- 11.00 -.30 11.30 1300 ---- ---- ---- ---- 13.30 -.30 13.60 1325 ---- ---- ---- ---- 15.90 -.40 16.30 1350 ---- ---- ---- ---- 18.90 -.40 19.30 1375 ---- ---- ---- ---- 22.30 -.40 22.70 1400 ---- ---- ---- ---- 26.10 -.50 26.60 1425 ---- ---- ---- ---- 30.40 -.50 30.90 1450 ---- ---- ---- ---- 35.20 -.50 35.70 1460 ---- ---- ---- ---- 37.20 -.60 37.80 1470 ---- ---- ---- ---- 39.40 -.50 39.90 1475 ---- ---- ---- ---- 40.50 -.50 41.00 1480 ---- ---- ---- ---- 41.60 -.50 42.10 1490 ---- ---- ---- ---- 43.90 -.50 44.40 1500 ---- ---- ---- ---- 46.30 -.50 46.80 1510 ---- ---- ---- ---- 48.80 -.50 49.30 1520 ---- ---- ---- ---- 51.30 -.60 51.90 1525 ---- ---- ---- ---- 52.60 -.60 53.20 1530 ---- ---- ---- ---- 54.00 -.50 54.50 1540 ---- ---- ---- ---- 56.70 -.60 57.30 1545 ---- ---- ---- ---- 58.10 -.60 58.70 1550 ---- ---- ---- ---- 59.60 -.50 60.10 1555 ---- ---- ---- ---- 61.00 -.60 61.60 1560 ---- ---- ---- ---- 62.50 -.50 63.00 1565 ---- ---- ---- ---- 64.00 -.50 64.50 1570 ---- ---- ---- ---- 65.50 -.50 66.00 1575 ---- ---- ---- ---- 67.00 -.60 67.60 1580 ---- ---- ---- ---- 68.60 -.50 69.10 1585 ---- ---- ---- ---- 70.20 -.50 70.70 1590 ---- ---- ---- ---- 71.80 -.60 72.40 1595 ---- ---- ---- ---- 73.50 -.50 74.00 1600 ---- ---- ---- ---- 75.10 -.50 75.60 1605 ---- ---- ---- ---- 76.80 -.50 77.30 1610 ---- ---- ---- ---- 78.50 -.50 79.00 1615 ---- ---- ---- ---- 80.30 -.50 80.80 1620 ---- ---- ---- ---- 82.00 -.50 82.50 1625 ---- ---- ---- ---- 83.80 -.50 84.30 1630 ---- ---- ---- ---- 85.60 -.50 86.10 1635 ---- ---- ---- ---- 87.40 -.50 87.90 1640 ---- ---- ---- ---- 89.30 -.50 89.80 1645 ---- ---- ---- ---- 91.20 -.50 91.70 1650 ---- ---- ---- ---- 93.10 -.40 93.50 1655 ---- ---- ---- ---- 95.00 -.50 95.50 1660 ---- ---- ---- ---- 97.00 -.40 97.40 1665 ---- ---- ---- ---- 99.00 -.40 99.40 1670 ---- ---- ---- ---- 101.00 -.40 101.40 1675 ---- ---- ---- ---- 103.00 -.40 103.40 1680 ---- ---- ---- ---- 105.10 -.40 105.50 1685 ---- ---- ---- ---- 107.20 -.40 107.60 1690 ---- ---- ---- ---- 109.30 -.40 109.70 1695 ---- ---- ---- ---- 111.40 -.40 111.80 1700 ---- ---- ---- ---- 113.60 -.40 114.00 1705 ---- ---- ---- ---- 115.80 -.40 116.20 1710 ---- ---- ---- ---- 118.10 -.30 118.40 1715 ---- ---- ---- ---- 120.30 -.40 120.70 1720 ---- ---- ---- ---- 122.60 -.40 123.00 1725 ---- ---- ---- ---- 125.00 -.30 125.30 1730 ---- ---- ---- ---- 127.30 -.30 127.60 1735 ---- ---- ---- ---- 129.70 -.30 130.00 1740 ---- ---- ---- ---- 132.10 -.30 132.40 1745 ---- ---- ---- ---- 134.60 -.20 134.80 1750 ---- ---- ---- ---- 137.10 -.20 137.30 1755 ---- ---- ---- ---- 139.60 -.20 139.80 1760 ---- ---- ---- ---- 142.10 -.30 142.40 1765 ---- ---- ---- ---- 144.70 -.20 144.90 1770 ---- ---- ---- ---- 147.30 -.20 147.50 1775 ---- ---- ---- ---- 150.00 -.20 150.20 1780 ---- ---- ---- ---- 152.70 -.10 152.80 1785 ---- ---- ---- ---- 155.40 -.10 155.50 1790 ---- ---- ---- ---- 158.10 -.20 158.30 1795 ---- ---- ---- ---- 160.90 -.10 161.00 1800 ---- ---- ---- ---- 163.70 -.10 163.80 1805 ---- ---- ---- ---- 166.60 -.10 166.70 1810 ---- ---- ---- ---- 169.50 UNCH 169.50 1815 ---- ---- ---- ---- 172.40 UNCH 172.40 1820 ---- ---- ---- ---- 175.30 -.10 175.40 1825 ---- ---- ---- ---- 178.30 UNCH 178.30 1830 ---- ---- ---- ---- 181.30 UNCH 181.30 1835 ---- ---- ---- ---- 184.40 UNCH 184.40 1840 ---- ---- ---- ---- 187.50 +.10 187.40 1845 ---- ---- ---- ---- 190.60 +.10 190.50 1850 ---- ---- ---- ---- 193.70 +.10 193.60 1855 ---- ---- ---- ---- 196.90 +.10 196.80 1860 ---- ---- ---- ---- 200.00 +.10 199.90 1865 ---- ---- ---- ---- 203.30 +.20 203.10 1870 ---- ---- ---- ---- 206.50 +.10 206.40 1875 ---- ---- ---- ---- 209.80 +.20 209.60 1880 ---- ---- ---- ---- 213.10 +.20 212.90 1885 ---- ---- ---- ---- 216.40 +.20 216.20 1890 ---- ---- ---- ---- 219.70 +.20 219.50 1895 ---- ---- ---- ---- 223.10 +.20 222.90 1900 ---- ---- ---- ---- 226.50 +.30 226.20 1905 ---- ---- ---- ---- 229.90 +.30 229.60 1910 ---- ---- ---- ---- 233.30 +.30 233.00 1915 ---- ---- ---- ---- 236.80 +.30 236.50 1920 ---- ---- ---- ---- 240.30 +.40 239.90 1925 ---- ---- ---- ---- 243.80 +.40 243.40 1930 ---- ---- ---- ---- 247.30 +.40 246.90 1935 ---- ---- ---- ---- 250.90 +.40 250.50 1940 ---- ---- ---- ---- 254.40 +.40 254.00 1945 ---- ---- ---- ---- 258.00 +.40 257.60 1950 ---- ---- ---- ---- 261.60 +.40 261.20 1955 ---- ---- ---- ---- 265.30 +.50 264.80 1960 ---- ---- ---- ---- 268.90 +.40 268.50 1965 ---- ---- ---- ---- 272.60 +.50 272.10 1970 ---- ---- ---- ---- 276.30 +.50 275.80 1975 ---- ---- ---- ---- 280.00 +.50 279.50 1980 ---- ---- ---- ---- 283.70 +.50 283.20 1985 ---- ---- ---- ---- 287.50 +.60 286.90 1990 ---- ---- ---- ---- 291.30 +.60 290.70 1995 ---- ---- ---- ---- 295.00 +.60 294.40 2000 ---- ---- ---- ---- 298.80 +.60 298.20 2005 ---- ---- ---- ---- 302.70 +.70 302.00 2010 ---- ---- ---- ---- 306.50 +.70 305.80 2015 ---- ---- ---- ---- 310.30 +.60 309.70 2020 ---- ---- ---- ---- 314.20 +.70 313.50 2025 ---- ---- ---- ---- 318.10 +.70 317.40 2030 ---- ---- ---- ---- 322.00 +.80 321.20 2035 ---- ---- ---- ---- 325.90 +.80 325.10 2040 ---- ---- ---- ---- 329.80 +.80 329.00 2045 ---- ---- ---- ---- 333.70 +.80 332.90 2050 ---- ---- ---- ---- 337.70 +.80 336.90 2055 ---- ---- ---- ---- 341.60 +.80 340.80 2060 ---- ---- ---- ---- 345.60 +.80 344.80 2065 ---- ---- ---- ---- 349.60 +.90 348.70 2070 ---- ---- ---- ---- 353.60 +.90 352.70 2075 ---- ---- ---- ---- 357.60 +.90 356.70 2080 ---- ---- ---- ---- 361.60 +.90 360.70 2090 ---- ---- ---- ---- 369.70 +.90 368.80 2100 ---- ---- ---- ---- 377.90 +1.00 376.90 2110 ---- ---- ---- ---- 386.00 +1.00 385.00 2120 ---- ---- ---- ---- 394.30 +1.10 393.20 2125 ---- ---- ---- ---- 398.40 +1.10 397.30 2130 ---- ---- ---- ---- 402.50 +1.10 401.40 2140 ---- ---- ---- ---- 410.80 +1.10 409.70 2150 ---- ---- ---- ---- 419.20 +1.20 418.00 2160 ---- ---- ---- ---- 427.60 +1.20 426.40 2170 ---- ---- ---- ---- 436.00 +1.20 434.80 2175 ---- ---- ---- ---- 440.30 +1.30 439.00 2200 ---- ---- ---- ---- 461.60 +1.40 460.20 2225 ---- ---- ---- ---- 483.10 +1.40 481.70 2250 ---- ---- ---- ---- 504.80 +1.50 503.30 2275 ---- ---- ---- ---- 526.80 +1.60 525.20 2300 ---- ---- ---- ---- 548.90 +1.70 547.20 2325 ---- ---- ---- ---- 571.20 +1.70 569.50 2350 ---- ---- ---- ---- 593.70 +1.80 591.90 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 6.10 -.20 6.30 1025 ---- ---- ---- ---- 7.00 -.20 7.20 1050 ---- ---- ---- ---- 8.00 -.20 8.20 1075 ---- ---- ---- ---- 9.00 -.30 9.30 1090 ---- ---- ---- ---- 9.70 -.30 10.00 1100 ---- ---- ---- ---- 10.20 -.20 10.40 1110 ---- ---- ---- ---- 10.70 -.20 10.90 1120 ---- ---- ---- ---- 11.20 -.30 11.50 1125 ---- ---- ---- ---- 11.40 -.30 11.70 1130 ---- ---- ---- ---- 11.70 -.30 12.00 1140 ---- ---- ---- ---- 12.20 -.40 12.60 1150 ---- ---- ---- ---- 12.80 -.30 13.10 1160 ---- ---- ---- ---- 13.40 -.30 13.70 1170 ---- ---- ---- ---- 14.00 -.40 14.40 1175 ---- ---- ---- ---- 14.30 -.40 14.70 1180 ---- ---- ---- ---- 14.70 -.30 15.00 1190 ---- ---- ---- ---- 15.30 -.40 15.70 1195 ---- ---- ---- ---- 15.70 -.30 16.00 1200 ---- ---- ---- ---- 16.00 -.40 16.40 1205 ---- ---- ---- ---- 16.30 -.40 16.70 1210 ---- ---- ---- ---- 16.70 -.40 17.10 1215 ---- ---- ---- ---- 17.10 -.30 17.40 1220 ---- ---- ---- ---- 17.40 -.40 17.80 1225 ---- ---- ---- ---- 17.80 -.40 18.20 1230 ---- ---- ---- ---- 18.20 -.40 18.60 1235 ---- ---- ---- ---- 18.60 -.40 19.00 1240 ---- ---- ---- ---- 19.00 -.40 19.40 1245 ---- ---- ---- ---- 19.40 -.40 19.80 1250 ---- ---- ---- ---- 19.80 -.40 20.20 1255 ---- ---- ---- ---- 20.20 -.40 20.60 1260 ---- ---- ---- ---- 20.60 -.40 21.00 1265 ---- ---- ---- ---- 21.00 -.50 21.50 1270 ---- ---- ---- ---- 21.50 -.40 21.90 1275 ---- ---- ---- ---- 21.90 -.40 22.30 1280 ---- ---- ---- ---- 22.40 -.40 22.80 1285 ---- ---- ---- ---- 22.80 -.50 23.30 1290 ---- ---- ---- ---- 23.30 -.40 23.70 1295 ---- ---- ---- ---- 23.80 -.40 24.20 1300 ---- ---- ---- ---- 24.20 -.50 24.70 1305 ---- ---- ---- ---- 24.70 -.50 25.20 1310 ---- ---- ---- ---- 25.20 -.50 25.70 1315 ---- ---- ---- ---- 25.70 -.50 26.20 1320 ---- ---- ---- ---- 26.20 -.50 26.70 1325 ---- ---- ---- ---- 26.70 -.50 27.20 1330 ---- ---- ---- ---- 27.30 -.50 27.80 1335 ---- ---- ---- ---- 27.80 -.50 28.30 1340 ---- ---- ---- ---- 28.40 -.50 28.90 1345 ---- ---- ---- ---- 28.90 -.50 29.40 1350 ---- ---- ---- ---- 29.50 -.50 30.00 1355 ---- ---- ---- ---- 30.10 -.50 30.60 1360 ---- ---- ---- ---- 30.60 -.50 31.10 1365 ---- ---- ---- ---- 31.20 -.50 31.70 1370 ---- ---- ---- ---- 31.80 -.60 32.40 1375 ---- ---- ---- ---- 32.50 -.50 33.00 1380 ---- ---- ---- ---- 33.10 -.50 33.60 1385 ---- ---- ---- ---- 33.70 -.60 34.30 1390 ---- ---- ---- ---- 34.40 -.50 34.90 1395 ---- ---- ---- ---- 35.10 -.50 35.60 1400 ---- ---- ---- ---- 35.70 -.60 36.30 1405 ---- ---- ---- ---- 36.40 -.60 37.00 1410 ---- ---- ---- ---- 37.10 -.60 37.70 1415 ---- ---- ---- ---- 37.90 -.50 38.40 1420 ---- ---- ---- ---- 38.60 -.60 39.20 1425 ---- ---- ---- ---- 39.40 -.50 39.90 1430 ---- ---- ---- ---- 40.10 -.60 40.70 1435 ---- ---- ---- ---- 40.90 -.60 41.50 1440 ---- ---- ---- ---- 41.80 -.50 42.30 1445 ---- ---- ---- ---- 42.60 -.50 43.10 1450 ---- ---- ---- ---- 43.40 -.60 44.00 1455 ---- ---- ---- ---- 44.30 -.60 44.90 1460 ---- ---- ---- ---- 45.20 -.60 45.80 1465 ---- ---- ---- ---- 46.10 -.60 46.70 1470 ---- ---- ---- ---- 47.00 -.60 47.60 1475 ---- ---- ---- ---- 48.00 -.60 48.60 1480 ---- ---- ---- ---- 48.90 -.60 49.50 1485 ---- ---- ---- ---- 49.90 -.60 50.50 1490 ---- ---- ---- ---- 50.90 -.60 51.50 1495 ---- ---- ---- ---- 52.00 -.60 52.60 1500 ---- ---- ---- ---- 53.00 -.60 53.60 1505 ---- ---- ---- ---- 54.10 -.60 54.70 1510 ---- ---- ---- ---- 55.20 -.60 55.80 1515 ---- ---- ---- ---- 56.30 -.60 56.90 1520 ---- ---- ---- ---- 57.50 -.60 58.10 1525 ---- ---- ---- ---- 58.70 -.60 59.30 1530 ---- ---- ---- ---- 59.90 -.60 60.50 1535 ---- ---- ---- ---- 61.10 -.60 61.70 1540 ---- ---- ---- ---- 62.30 -.60 62.90 1545 ---- ---- ---- ---- 63.60 -.60 64.20 1550 ---- ---- ---- ---- 64.90 -.60 65.50 1555 ---- ---- ---- ---- 66.20 -.60 66.80 1560 ---- ---- ---- ---- 67.60 -.60 68.20 1565 ---- ---- ---- ---- 69.00 -.50 69.50 1570 ---- ---- ---- ---- 70.40 -.60 71.00 1575 ---- ---- ---- ---- 71.80 -.60 72.40 1580 ---- ---- ---- ---- 73.30 -.50 73.80 1585 ---- ---- ---- ---- 74.80 -.50 75.30 1590 ---- ---- ---- ---- 76.30 -.50 76.80 1595 ---- ---- ---- ---- 77.80 -.60 78.40 1600 ---- ---- ---- ---- 79.40 -.60 80.00 1605 ---- ---- ---- ---- 81.00 -.60 81.60 1610 ---- ---- ---- ---- 82.60 -.60 83.20 1615 ---- ---- ---- ---- 84.30 -.60 84.90 1620 ---- ---- ---- ---- 86.00 -.50 86.50 1625 ---- ---- ---- ---- 87.70 -.60 88.30 1630 ---- ---- ---- ---- 89.50 -.50 90.00 1635 ---- ---- ---- ---- 91.30 -.50 91.80 1640 ---- ---- ---- ---- 93.10 -.50 93.60 1645 ---- ---- ---- ---- 94.90 -.50 95.40 1650 ---- ---- ---- ---- 96.80 -.50 97.30 1655 ---- ---- ---- ---- 98.70 -.50 99.20 1660 ---- ---- ---- ---- 100.70 -.50 101.20 1665 ---- ---- ---- ---- 102.60 -.50 103.10 1670 ---- ---- ---- ---- 104.70 -.40 105.10 1675 ---- ---- ---- ---- 106.70 -.40 107.10 1680 ---- ---- ---- ---- 108.80 -.40 109.20 1685 ---- ---- ---- ---- 110.90 -.40 111.30 1690 ---- ---- ---- ---- 113.00 -.40 113.40 1695 ---- ---- ---- ---- 115.20 -.40 115.60 1700 ---- ---- ---- ---- 117.40 -.40 117.80 1705 ---- ---- ---- ---- 119.60 -.40 120.00 1710 ---- ---- ---- ---- 121.90 -.30 122.20 1715 ---- ---- ---- ---- 124.20 -.30 124.50 1720 ---- ---- ---- ---- 126.50 -.30 126.80 1725 ---- ---- ---- ---- 128.80 -.40 129.20 1730 ---- ---- ---- ---- 131.20 -.40 131.60 1735 ---- ---- ---- ---- 133.70 -.30 134.00 1740 ---- ---- ---- ---- 136.10 -.30 136.40 1745 ---- ---- ---- ---- 138.60 -.30 138.90 1750 ---- ---- ---- ---- 141.10 -.30 141.40 1755 ---- ---- ---- ---- 143.70 -.20 143.90 1760 ---- ---- ---- ---- 146.30 -.20 146.50 1765 ---- ---- ---- ---- 148.90 -.20 149.10 1770 ---- ---- ---- ---- 151.50 -.30 151.80 1775 ---- ---- ---- ---- 154.20 -.20 154.40 1780 ---- ---- ---- ---- 156.90 -.20 157.10 1785 ---- ---- ---- ---- 159.70 -.10 159.80 1790 ---- ---- ---- ---- 162.40 -.20 162.60 1795 ---- ---- ---- ---- 165.20 -.20 165.40 1800 ---- ---- ---- ---- 168.10 -.10 168.20 1805 ---- ---- ---- ---- 170.90 -.20 171.10 1810 ---- ---- ---- ---- 173.80 -.10 173.90 1815 ---- ---- ---- ---- 176.80 -.10 176.90 1820 ---- ---- ---- ---- 179.70 -.10 179.80 1825 ---- ---- ---- ---- 182.70 -.10 182.80 1830 ---- ---- ---- ---- 185.70 -.10 185.80 1835 ---- ---- ---- ---- 188.80 UNCH 188.80 1840 ---- ---- ---- ---- 191.80 UNCH 191.80 1845 ---- ---- ---- ---- 194.90 UNCH 194.90 1850 ---- ---- ---- ---- 198.10 +.10 198.00 1855 ---- ---- ---- ---- 201.20 UNCH 201.20 1860 ---- ---- ---- ---- 204.40 +.10 204.30 1865 ---- ---- ---- ---- 207.60 +.10 207.50 1870 ---- ---- ---- ---- 210.80 +.10 210.70 1875 ---- ---- ---- ---- 214.10 +.10 214.00 1880 ---- ---- ---- ---- 217.40 +.10 217.30 1885 ---- ---- ---- ---- 220.70 +.10 220.60 1890 ---- ---- ---- ---- 224.00 +.10 223.90 1895 ---- ---- ---- ---- 227.40 +.20 227.20 1900 ---- ---- ---- ---- 230.80 +.20 230.60 1905 ---- ---- ---- ---- 234.20 +.20 234.00 1910 ---- ---- ---- ---- 237.60 +.20 237.40 1915 ---- ---- ---- ---- 241.10 +.30 240.80 1920 ---- ---- ---- ---- 244.60 +.30 244.30 1925 ---- ---- ---- ---- 248.10 +.30 247.80 1930 ---- ---- ---- ---- 251.60 +.30 251.30 1935 ---- ---- ---- ---- 255.10 +.30 254.80 1940 ---- ---- ---- ---- 258.70 +.30 258.40 1945 ---- ---- ---- ---- 262.30 +.40 261.90 1950 ---- ---- ---- ---- 265.90 +.40 265.50 1955 ---- ---- ---- ---- 269.50 +.40 269.10 1960 ---- ---- ---- ---- 273.20 +.40 272.80 1965 ---- ---- ---- ---- 276.80 +.40 276.40 1970 ---- ---- ---- ---- 280.50 +.40 280.10 1975 ---- ---- ---- ---- 284.20 +.40 283.80 1980 ---- ---- ---- ---- 288.00 +.50 287.50 1985 ---- ---- ---- ---- 291.70 +.50 291.20 1990 ---- ---- ---- ---- 295.50 +.60 294.90 1995 ---- ---- ---- ---- 299.20 +.50 298.70 2000 ---- ---- ---- ---- 303.00 +.50 302.50 2005 ---- ---- ---- ---- 306.80 +.60 306.20 2010 ---- ---- ---- ---- 310.60 +.60 310.00 2015 ---- ---- ---- ---- 314.50 +.60 313.90 2020 ---- ---- ---- ---- 318.30 +.60 317.70 2025 ---- ---- ---- ---- 322.20 +.70 321.50 2030 ---- ---- ---- ---- 326.10 +.70 325.40 2035 ---- ---- ---- ---- 330.00 +.70 329.30 2040 ---- ---- ---- ---- 333.90 +.70 333.20 2045 ---- ---- ---- ---- 337.80 +.70 337.10 2050 ---- ---- ---- ---- 341.70 +.70 341.00 2055 ---- ---- ---- ---- 345.70 +.80 344.90 2060 ---- ---- ---- ---- 349.60 +.70 348.90 2065 ---- ---- ---- ---- 353.60 +.80 352.80 2070 ---- ---- ---- ---- 357.60 +.80 356.80 2075 ---- ---- ---- ---- 361.60 +.80 360.80 2080 ---- ---- ---- ---- 365.60 +.90 364.70 2085 ---- ---- ---- ---- 369.60 +.80 368.80 2090 ---- ---- ---- ---- 373.70 +.90 372.80 2095 ---- ---- ---- ---- 377.70 +.90 376.80 2100 ---- ---- ---- ---- 381.80 +1.00 380.80 2105 ---- ---- ---- ---- 385.80 +.90 384.90 2110 ---- ---- ---- ---- 389.90 +1.00 388.90 2115 ---- ---- ---- ---- 394.00 +1.00 393.00 2120 ---- ---- ---- ---- 398.10 +1.00 397.10 2125 ---- ---- ---- ---- 402.20 +1.00 401.20 2130 ---- ---- ---- ---- 406.40 +1.10 405.30 2135 ---- ---- ---- ---- 410.50 +1.10 409.40 2140 ---- ---- ---- ---- 414.60 +1.00 413.60 2145 ---- ---- ---- ---- 418.80 +1.10 417.70 2150 ---- ---- ---- ---- 423.00 +1.20 421.80 2155 ---- ---- ---- ---- 427.10 +1.10 426.00 2160 ---- ---- ---- ---- 431.30 +1.10 430.20 2165 ---- ---- ---- ---- 435.50 +1.10 434.40 2170 ---- ---- ---- ---- 439.70 +1.20 438.50 2175 ---- ---- ---- ---- 443.90 +1.20 442.70 2180 ---- ---- ---- ---- 448.20 +1.30 446.90 2185 ---- ---- ---- ---- 452.40 +1.20 451.20 2190 ---- ---- ---- ---- 456.60 +1.20 455.40 2195 ---- ---- ---- ---- 460.90 +1.30 459.60 2200 ---- ---- ---- ---- 465.20 +1.30 463.90 2205 ---- ---- ---- ---- 469.40 +1.30 468.10 2210 ---- ---- ---- ---- 473.70 +1.30 472.40 2215 ---- ---- ---- ---- 478.00 +1.30 476.70 2220 ---- ---- ---- ---- 482.30 +1.40 480.90 2225 ---- ---- ---- ---- 486.60 +1.40 485.20 2230 ---- ---- ---- ---- 490.90 +1.40 489.50 2235 ---- ---- ---- ---- 495.20 +1.40 493.80 2240 ---- ---- ---- ---- 499.60 +1.40 498.20 2245 ---- ---- ---- ---- 503.90 +1.40 502.50 2250 ---- ---- ---- ---- 508.30 +1.50 506.80 2255 ---- ---- ---- ---- 512.60 +1.50 511.10 2260 ---- ---- ---- ---- 517.00 +1.50 515.50 2265 ---- ---- ---- ---- 521.30 +1.50 519.80 2270 ---- ---- ---- ---- 525.70 +1.50 524.20 2275 ---- ---- ---- ---- 530.10 +1.50 528.60 2280 ---- ---- ---- ---- 534.50 +1.50 533.00 2285 ---- ---- ---- ---- 538.90 +1.60 537.30 2290 ---- ---- ---- ---- 543.30 +1.60 541.70 2295 ---- ---- ---- ---- 547.70 +1.60 546.10 2300 ---- ---- ---- ---- 552.10 +1.60 550.50 2305 ---- ---- ---- ---- 556.60 +1.60 555.00 2310 ---- ---- ---- ---- 561.00 +1.60 559.40 2315 ---- ---- ---- ---- 565.50 +1.70 563.80 2320 ---- ---- ---- ---- 569.90 +1.70 568.20 2325 ---- ---- ---- ---- 574.40 +1.70 572.70 2330 ---- ---- ---- ---- 578.80 +1.70 577.10 2335 ---- ---- ---- ---- 583.30 +1.70 581.60 2340 ---- ---- ---- ---- 587.80 +1.80 586.00 2345 ---- ---- ---- ---- 592.20 +1.70 590.50 2350 ---- ---- ---- ---- 596.70 +1.70 595.00 2355 ---- ---- ---- ---- 601.20 +1.70 599.50 2360 ---- ---- ---- ---- 605.70 +1.80 603.90 2370 ---- ---- ---- ---- 614.70 +1.80 612.90 2375 ---- ---- ---- ---- 619.30 +1.90 617.40 2380 ---- ---- ---- ---- 623.80 +1.80 622.00 2390 ---- ---- ---- ---- 632.90 +1.90 631.00 2400 ---- ---- ---- ---- 641.90 +1.80 640.10 2410 ---- ---- ---- ---- 651.10 +2.00 649.10 2420 ---- ---- ---- ---- 660.20 +2.00 658.20 2425 ---- ---- ---- ---- 664.80 +2.00 662.80 2430 ---- ---- ---- ---- 669.30 +1.90 667.40 2440 ---- ---- ---- ---- 678.50 +2.00 676.50 2450 ---- ---- ---- ---- 687.70 +2.00 685.70 2460 ---- ---- ---- ---- 696.90 +2.00 694.90 2475 ---- ---- ---- ---- 710.80 +2.10 708.70 2500 ---- ---- ---- ---- 734.00 +2.20 731.80 2525 ---- ---- ---- ---- 757.30 +2.30 755.00 2550 ---- ---- ---- ---- 780.70 +2.30 778.40 2575 ---- ---- ---- ---- 804.20 +2.40 801.80 2600 ---- ---- ---- ---- 827.80 +2.40 825.40 2625 ---- ---- ---- ---- 851.40 +2.40 849.00 2650 ---- ---- ---- ---- 875.20 +2.50 872.70 900 ---- ---- ---- ---- 3.50 -.10 3.60 925 ---- ---- ---- ---- 4.10 -.10 4.20 950 ---- ---- ---- ---- 4.70 -.10 4.80 975 ---- ---- ---- ---- 5.40 -.20 5.60 OG JLY24 Gold Option PUT 1300 ---- ---- ---- ---- 15.60 ---- ---- 1325 ---- ---- ---- ---- 18.50 ---- ---- 1350 ---- ---- ---- ---- 21.70 ---- ---- 1375 ---- ---- ---- ---- 25.30 ---- ---- 1400 ---- ---- ---- ---- 29.40 ---- ---- 1425 ---- ---- ---- ---- 33.90 ---- ---- 1450 ---- ---- ---- ---- 38.90 ---- ---- 1475 ---- ---- ---- ---- 44.40 ---- ---- 1500 ---- ---- ---- ---- 50.40 ---- ---- 1510 ---- ---- ---- ---- 52.90 ---- ---- 1520 ---- ---- ---- ---- 55.60 ---- ---- 1530 ---- ---- ---- ---- 58.30 ---- ---- 1540 ---- ---- ---- ---- 61.10 ---- ---- 1550 ---- ---- ---- ---- 64.00 ---- ---- 1560 ---- ---- ---- ---- 66.90 ---- ---- 1570 ---- ---- ---- ---- 70.00 ---- ---- 1580 ---- ---- ---- ---- 73.10 ---- ---- 1590 ---- ---- ---- ---- 76.40 ---- ---- 1600 ---- ---- ---- ---- 79.70 ---- ---- 1605 ---- ---- ---- ---- 81.40 ---- ---- 1610 ---- ---- ---- ---- 83.10 ---- ---- 1615 ---- ---- ---- ---- 84.90 ---- ---- 1620 ---- ---- ---- ---- 86.70 ---- ---- 1625 ---- ---- ---- ---- 88.40 ---- ---- 1630 ---- ---- ---- ---- 90.30 ---- ---- 1635 ---- ---- ---- ---- 92.10 ---- ---- 1640 ---- ---- ---- ---- 94.00 ---- ---- 1645 ---- ---- ---- ---- 95.80 ---- ---- 1650 ---- ---- ---- ---- 97.70 ---- ---- 1655 ---- ---- ---- ---- 99.70 ---- ---- 1660 ---- ---- ---- ---- 101.60 ---- ---- 1665 ---- ---- ---- ---- 103.60 ---- ---- 1670 ---- ---- ---- ---- 105.60 ---- ---- 1675 ---- ---- ---- ---- 107.70 ---- ---- 1680 ---- ---- ---- ---- 109.70 ---- ---- 1685 ---- ---- ---- ---- 111.80 ---- ---- 1690 ---- ---- ---- ---- 113.90 ---- ---- 1695 ---- ---- ---- ---- 116.00 ---- ---- 1700 ---- ---- ---- ---- 118.20 ---- ---- 1705 ---- ---- ---- ---- 120.40 ---- ---- 1710 ---- ---- ---- ---- 122.60 ---- ---- 1715 ---- ---- ---- ---- 124.80 ---- ---- 1720 ---- ---- ---- ---- 127.10 ---- ---- 1725 ---- ---- ---- ---- 129.40 ---- ---- 1730 ---- ---- ---- ---- 131.80 ---- ---- 1735 ---- ---- ---- ---- 134.10 ---- ---- 1740 ---- ---- ---- ---- 136.50 ---- ---- 1745 ---- ---- ---- ---- 138.90 ---- ---- 1750 ---- ---- ---- ---- 141.40 ---- ---- 1755 ---- ---- ---- ---- 143.90 ---- ---- 1760 ---- ---- ---- ---- 146.40 ---- ---- 1765 ---- ---- ---- ---- 148.90 ---- ---- 1770 ---- ---- ---- ---- 151.50 ---- ---- 1775 ---- ---- ---- ---- 154.10 ---- ---- 1780 ---- ---- ---- ---- 156.80 ---- ---- 1785 ---- ---- ---- ---- 159.50 ---- ---- 1790 ---- ---- ---- ---- 162.20 ---- ---- 1795 ---- ---- ---- ---- 164.90 ---- ---- 1800 ---- ---- ---- ---- 167.70 ---- ---- 1805 ---- ---- ---- ---- 170.50 ---- ---- 1810 ---- ---- ---- ---- 173.40 ---- ---- 1815 ---- ---- ---- ---- 176.20 ---- ---- 1820 ---- ---- ---- ---- 179.10 ---- ---- 1825 ---- ---- ---- ---- 182.10 ---- ---- 1830 ---- ---- ---- ---- 185.00 ---- ---- 1835 ---- ---- ---- ---- 188.00 ---- ---- 1840 ---- ---- ---- ---- 191.10 ---- ---- 1845 ---- ---- ---- ---- 194.10 ---- ---- 1850 ---- ---- ---- ---- 197.20 ---- ---- 1855 ---- ---- ---- ---- 200.30 ---- ---- 1860 ---- ---- ---- ---- 203.50 ---- ---- 1865 ---- ---- ---- ---- 206.70 ---- ---- 1870 ---- ---- ---- ---- 209.90 ---- ---- 1875 ---- ---- ---- ---- 213.10 ---- ---- 1880 ---- ---- ---- ---- 216.40 ---- ---- 1885 ---- ---- ---- ---- 219.60 ---- ---- 1890 ---- ---- ---- ---- 222.90 ---- ---- 1895 ---- ---- ---- ---- 226.30 ---- ---- 1900 ---- ---- ---- ---- 229.60 ---- ---- 1905 ---- ---- ---- ---- 233.00 ---- ---- 1910 ---- ---- ---- ---- 236.40 ---- ---- 1915 ---- ---- ---- ---- 239.80 ---- ---- 1920 ---- ---- ---- ---- 243.20 ---- ---- 1925 ---- ---- ---- ---- 246.70 ---- ---- 1930 ---- ---- ---- ---- 250.20 ---- ---- 1935 ---- ---- ---- ---- 253.60 ---- ---- 1940 ---- ---- ---- ---- 257.10 ---- ---- 1945 ---- ---- ---- ---- 260.70 ---- ---- 1950 ---- ---- ---- ---- 264.20 ---- ---- 1955 ---- ---- ---- ---- 267.80 ---- ---- 1960 ---- ---- ---- ---- 271.30 ---- ---- 1965 ---- ---- ---- ---- 274.90 ---- ---- 1970 ---- ---- ---- ---- 278.50 ---- ---- 1975 ---- ---- ---- ---- 282.20 ---- ---- 1980 ---- ---- ---- ---- 285.80 ---- ---- 1985 ---- ---- ---- ---- 289.50 ---- ---- 1990 ---- ---- ---- ---- 293.10 ---- ---- 1995 ---- ---- ---- ---- 296.80 ---- ---- 2000 ---- ---- ---- ---- 300.50 ---- ---- 2010 ---- ---- ---- ---- 308.00 ---- ---- 2020 ---- ---- ---- ---- 315.50 ---- ---- 2030 ---- ---- ---- ---- 323.10 ---- ---- 2040 ---- ---- ---- ---- 330.70 ---- ---- 2050 ---- ---- ---- ---- 338.40 ---- ---- 2060 ---- ---- ---- ---- 346.10 ---- ---- 2070 ---- ---- ---- ---- 353.90 ---- ---- 2080 ---- ---- ---- ---- 361.70 ---- ---- 2090 ---- ---- ---- ---- 369.60 ---- ---- 2100 ---- ---- ---- ---- 377.60 ---- ---- 2125 ---- ---- ---- ---- 397.60 ---- ---- 2150 ---- ---- ---- ---- 418.00 ---- ---- 2175 ---- ---- ---- ---- 438.60 ---- ---- 2200 ---- ---- ---- ---- 459.40 ---- ---- 2225 ---- ---- ---- ---- 480.50 ---- ---- 2250 ---- ---- ---- ---- 501.90 ---- ---- 2275 ---- ---- ---- ---- 523.40 ---- ---- 2300 ---- ---- ---- ---- 545.10 ---- ---- OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 11.60 -.30 11.90 1025 ---- ---- ---- ---- 12.80 -.40 13.20 1050 ---- ---- ---- ---- 14.20 -.40 14.60 1075 ---- ---- ---- ---- 15.70 -.40 16.10 1100 ---- ---- ---- ---- 17.30 -.40 17.70 1125 ---- ---- ---- ---- 19.00 -.40 19.40 1130 ---- ---- ---- ---- 19.30 -.50 19.80 1140 ---- ---- ---- ---- 20.10 -.40 20.50 1150 ---- ---- ---- ---- 20.80 -.50 21.30 1160 ---- ---- ---- ---- 21.60 -.50 22.10 1170 ---- ---- ---- ---- 22.40 -.50 22.90 1175 ---- ---- ---- ---- 22.80 -.50 23.30 1180 ---- ---- ---- ---- 23.20 -.50 23.70 1190 ---- ---- ---- ---- 24.00 -.50 24.50 1200 ---- ---- ---- ---- 24.90 -.50 25.40 1210 ---- ---- ---- ---- 25.80 -.50 26.30 1220 ---- ---- ---- ---- 26.70 -.50 27.20 1225 ---- ---- ---- ---- 27.10 -.50 27.60 1230 ---- ---- ---- ---- 27.60 -.50 28.10 1235 ---- ---- ---- ---- 28.00 -.60 28.60 1240 ---- ---- ---- ---- 28.50 -.60 29.10 1245 ---- ---- ---- ---- 29.00 -.60 29.60 1250 ---- ---- ---- ---- 29.50 -.60 30.10 1255 ---- ---- ---- ---- 30.00 -.60 30.60 1260 ---- ---- ---- ---- 30.50 -.60 31.10 1265 ---- ---- ---- ---- 31.00 -.60 31.60 1270 ---- ---- ---- ---- 31.50 -.60 32.10 1275 ---- ---- ---- ---- 32.00 -.60 32.60 1280 ---- ---- ---- ---- 32.60 -.60 33.20 1285 ---- ---- ---- ---- 33.10 -.60 33.70 1290 ---- ---- ---- ---- 33.60 -.60 34.20 1295 ---- ---- ---- ---- 34.20 -.60 34.80 1300 ---- ---- ---- ---- 34.70 -.70 35.40 1305 ---- ---- ---- ---- 35.30 -.60 35.90 1310 ---- ---- ---- ---- 35.90 -.60 36.50 1315 ---- ---- ---- ---- 36.50 -.60 37.10 1320 ---- ---- ---- ---- 37.00 -.70 37.70 1325 ---- ---- ---- ---- 37.60 -.70 38.30 1330 ---- ---- ---- ---- 38.20 -.70 38.90 1335 ---- ---- ---- ---- 38.80 -.70 39.50 1340 ---- ---- ---- ---- 39.40 -.70 40.10 1345 ---- ---- ---- ---- 40.10 -.60 40.70 1350 ---- ---- ---- ---- 40.70 -.60 41.30 1355 ---- ---- ---- ---- 41.30 -.70 42.00 1360 ---- ---- ---- ---- 42.00 -.60 42.60 1365 ---- ---- ---- ---- 42.60 -.70 43.30 1370 ---- ---- ---- ---- 43.30 -.70 44.00 1375 ---- ---- ---- ---- 43.90 -.70 44.60 1380 ---- ---- ---- ---- 44.60 -.70 45.30 1385 ---- ---- ---- ---- 45.30 -.70 46.00 1390 ---- ---- ---- ---- 46.00 -.70 46.70 1395 ---- ---- ---- ---- 46.70 -.70 47.40 1400 ---- ---- ---- ---- 47.40 -.70 48.10 1405 ---- ---- ---- ---- 48.20 -.70 48.90 1410 ---- ---- ---- ---- 48.90 -.70 49.60 1415 ---- ---- ---- ---- 49.70 -.70 50.40 1420 ---- ---- ---- ---- 50.40 -.70 51.10 1425 ---- ---- ---- ---- 51.20 -.70 51.90 1430 ---- ---- ---- ---- 52.00 -.70 52.70 1435 ---- ---- ---- ---- 52.80 -.70 53.50 1440 ---- ---- ---- ---- 53.60 -.70 54.30 1445 ---- ---- ---- ---- 54.50 -.70 55.20 1450 ---- ---- ---- ---- 55.30 -.70 56.00 1455 ---- ---- ---- ---- 56.20 -.70 56.90 1460 ---- ---- ---- ---- 57.10 -.70 57.80 1465 ---- ---- ---- ---- 58.00 -.70 58.70 1470 ---- ---- ---- ---- 58.90 -.70 59.60 1475 ---- ---- ---- ---- 59.80 -.80 60.60 1480 ---- ---- ---- ---- 60.80 -.80 61.60 1485 ---- ---- ---- ---- 61.80 -.70 62.50 1490 ---- ---- ---- ---- 62.80 -.70 63.50 1495 ---- ---- ---- ---- 63.80 -.80 64.60 1500 ---- ---- ---- ---- 64.80 -.80 65.60 1505 ---- ---- ---- ---- 65.90 -.80 66.70 1510 ---- ---- ---- ---- 67.00 -.70 67.70 1515 ---- ---- ---- ---- 68.10 -.70 68.80 1520 ---- ---- ---- ---- 69.20 -.80 70.00 1525 ---- ---- ---- ---- 70.40 -.70 71.10 1530 ---- ---- ---- ---- 71.50 -.80 72.30 1535 ---- ---- ---- ---- 72.70 -.80 73.50 1540 ---- ---- ---- ---- 73.90 -.80 74.70 1545 ---- ---- ---- ---- 75.20 -.70 75.90 1550 ---- ---- ---- ---- 76.40 -.80 77.20 1555 ---- ---- ---- ---- 77.70 -.80 78.50 1560 ---- ---- ---- ---- 79.00 -.80 79.80 1565 ---- ---- ---- ---- 80.30 -.80 81.10 1570 ---- ---- ---- ---- 81.70 -.70 82.40 1575 ---- ---- ---- ---- 83.10 -.70 83.80 1580 ---- ---- ---- ---- 84.50 -.70 85.20 1585 ---- ---- ---- ---- 85.90 -.80 86.70 1590 ---- ---- ---- ---- 87.30 -.80 88.10 1595 ---- ---- ---- ---- 88.80 -.80 89.60 1600 ---- ---- ---- ---- 90.30 -.80 91.10 1605 ---- ---- ---- ---- 91.90 -.70 92.60 1610 ---- ---- ---- ---- 93.40 -.80 94.20 1615 ---- ---- ---- ---- 95.00 -.70 95.70 1620 ---- ---- ---- ---- 96.60 -.80 97.40 1625 ---- ---- ---- ---- 98.30 -.70 99.00 1630 ---- ---- ---- ---- 99.90 -.80 100.70 1635 ---- ---- ---- ---- 101.60 -.70 102.30 1640 ---- ---- ---- ---- 103.30 -.80 104.10 1645 ---- ---- ---- ---- 105.10 -.70 105.80 1650 ---- ---- ---- ---- 106.90 -.70 107.60 1655 ---- ---- ---- ---- 108.70 -.70 109.40 1660 ---- ---- ---- ---- 110.50 -.70 111.20 1665 ---- ---- ---- ---- 112.40 -.70 113.10 1670 ---- ---- ---- ---- 114.30 -.70 115.00 1675 ---- ---- ---- ---- 116.20 -.70 116.90 1680 ---- ---- ---- ---- 118.10 -.70 118.80 1685 ---- ---- ---- ---- 120.10 -.70 120.80 1690 ---- ---- ---- ---- 122.10 -.70 122.80 1695 ---- ---- ---- ---- 124.20 -.60 124.80 1700 ---- ---- ---- ---- 126.20 -.70 126.90 1705 ---- ---- ---- ---- 128.30 -.70 129.00 1710 ---- ---- ---- ---- 130.50 -.60 131.10 1715 ---- ---- ---- ---- 132.60 -.70 133.30 1720 ---- ---- ---- ---- 134.80 -.70 135.50 1725 ---- ---- ---- ---- 137.00 -.70 137.70 1730 ---- ---- ---- ---- 139.30 -.60 139.90 1735 ---- ---- ---- ---- 141.60 -.60 142.20 1740 ---- ---- ---- ---- 143.90 -.60 144.50 1745 ---- ---- ---- ---- 146.20 -.60 146.80 1750 ---- ---- ---- ---- 148.60 -.60 149.20 1755 ---- ---- ---- ---- 151.00 -.60 151.60 1760 ---- ---- ---- ---- 153.40 -.60 154.00 1765 ---- ---- ---- ---- 155.90 -.50 156.40 1770 ---- ---- ---- ---- 158.40 -.50 158.90 1775 ---- ---- ---- ---- 160.90 -.50 161.40 1780 ---- ---- ---- ---- 163.50 -.50 164.00 1785 ---- ---- ---- ---- 166.00 -.50 166.50 1790 ---- ---- ---- ---- 168.70 -.40 169.10 1795 ---- ---- ---- ---- 171.30 -.50 171.80 1800 ---- ---- ---- ---- 174.00 -.40 174.40 1805 ---- ---- ---- ---- 176.70 -.40 177.10 1810 ---- ---- ---- ---- 179.40 -.40 179.80 1815 ---- ---- ---- ---- 182.10 -.50 182.60 1820 ---- ---- ---- ---- 184.90 -.50 185.40 1825 ---- ---- ---- ---- 187.70 -.50 188.20 1830 ---- ---- ---- ---- 190.60 -.40 191.00 1835 ---- ---- ---- ---- 193.50 -.30 193.80 1840 ---- ---- ---- ---- 196.40 -.30 196.70 1845 ---- ---- ---- ---- 199.30 -.40 199.70 1850 ---- ---- ---- ---- 202.30 -.30 202.60 1855 ---- ---- ---- ---- 205.20 -.40 205.60 1860 ---- ---- ---- ---- 208.30 -.30 208.60 1865 ---- ---- ---- ---- 211.30 -.30 211.60 1870 ---- ---- ---- ---- 214.40 -.20 214.60 1875 ---- ---- ---- ---- 217.40 -.30 217.70 1880 ---- ---- ---- ---- 220.60 -.20 220.80 1885 ---- ---- ---- ---- 223.70 -.20 223.90 1890 ---- ---- ---- ---- 226.90 -.20 227.10 1895 ---- ---- ---- ---- 230.10 -.20 230.30 1900 ---- ---- ---- ---- 233.30 -.20 233.50 1905 ---- ---- ---- ---- 236.50 -.20 236.70 1910 ---- ---- ---- ---- 239.80 -.20 240.00 1915 ---- ---- ---- ---- 243.10 -.10 243.20 1920 ---- ---- ---- ---- 246.40 -.10 246.50 1925 ---- ---- ---- ---- 249.70 -.20 249.90 1930 ---- ---- ---- ---- 253.10 -.10 253.20 1935 ---- ---- ---- ---- 256.50 -.10 256.60 1940 ---- ---- ---- ---- 259.90 -.10 260.00 1945 ---- ---- ---- ---- 263.30 -.10 263.40 1950 ---- ---- ---- ---- 266.80 UNCH 266.80 1955 ---- ---- ---- ---- 270.20 -.10 270.30 1960 ---- ---- ---- ---- 273.70 UNCH 273.70 1965 ---- ---- ---- ---- 277.30 +.10 277.20 1970 ---- ---- ---- ---- 280.80 UNCH 280.80 1975 ---- ---- ---- ---- 284.30 UNCH 284.30 1980 ---- ---- ---- ---- 287.90 +.10 287.80 1985 ---- ---- ---- ---- 291.50 +.10 291.40 1990 ---- ---- ---- ---- 295.10 +.10 295.00 1995 ---- ---- ---- ---- 298.70 +.10 298.60 2000 ---- ---- ---- ---- 302.40 +.20 302.20 2005 ---- ---- ---- ---- 306.00 +.10 305.90 2010 ---- ---- ---- ---- 309.70 +.20 309.50 2015 ---- ---- ---- ---- 313.40 +.20 313.20 2020 ---- ---- ---- ---- 317.10 +.20 316.90 2025 ---- ---- ---- ---- 320.80 +.20 320.60 2030 ---- ---- ---- ---- 324.60 +.30 324.30 2035 ---- ---- ---- ---- 328.30 +.20 328.10 2040 ---- ---- ---- ---- 332.10 +.30 331.80 2045 ---- ---- ---- ---- 335.90 +.30 335.60 2050 ---- ---- ---- ---- 339.60 +.20 339.40 2055 ---- ---- ---- ---- 343.50 +.30 343.20 2060 ---- ---- ---- ---- 347.30 +.30 347.00 2065 ---- ---- ---- ---- 351.10 +.30 350.80 2070 ---- ---- ---- ---- 355.00 +.40 354.60 2075 ---- ---- ---- ---- 358.80 +.30 358.50 2080 ---- ---- ---- ---- 362.70 +.40 362.30 2085 ---- ---- ---- ---- 366.60 +.40 366.20 2090 ---- ---- ---- ---- 370.50 +.40 370.10 2095 ---- ---- ---- ---- 374.40 +.50 373.90 2100 ---- ---- ---- ---- 378.30 +.50 377.80 2105 ---- ---- ---- ---- 382.20 +.40 381.80 2110 ---- ---- ---- ---- 386.10 +.40 385.70 2115 ---- ---- ---- ---- 390.10 +.50 389.60 2120 ---- ---- ---- ---- 394.10 +.50 393.60 2125 ---- ---- ---- ---- 398.00 +.50 397.50 2130 ---- ---- ---- ---- 402.00 +.50 401.50 2135 ---- ---- ---- ---- 406.00 +.50 405.50 2140 ---- ---- ---- ---- 410.00 +.50 409.50 2145 ---- ---- ---- ---- 414.00 +.50 413.50 2150 ---- ---- ---- ---- 418.10 +.60 417.50 2155 ---- ---- ---- ---- 422.10 +.60 421.50 2160 ---- ---- ---- ---- 426.10 +.60 425.50 2165 ---- ---- ---- ---- 430.20 +.60 429.60 2170 ---- ---- ---- ---- 434.30 +.70 433.60 2175 ---- ---- ---- ---- 438.30 +.60 437.70 2180 ---- ---- ---- ---- 442.40 +.70 441.70 2185 ---- ---- ---- ---- 446.50 +.70 445.80 2190 ---- ---- ---- ---- 450.60 +.70 449.90 2195 ---- ---- ---- ---- 454.70 +.70 454.00 2200 ---- ---- ---- ---- 458.90 +.80 458.10 2205 ---- ---- ---- ---- 463.00 +.80 462.20 2210 ---- ---- ---- ---- 467.10 +.70 466.40 2215 ---- ---- ---- ---- 471.30 +.80 470.50 2220 ---- ---- ---- ---- 475.50 +.90 474.60 2225 ---- ---- ---- ---- 479.60 +.80 478.80 2230 ---- ---- ---- ---- 483.80 +.90 482.90 2235 ---- ---- ---- ---- 488.00 +.90 487.10 2240 ---- ---- ---- ---- 492.20 +.90 491.30 2245 ---- ---- ---- ---- 496.40 +.90 495.50 2250 ---- ---- ---- ---- 500.60 +.90 499.70 2255 ---- ---- ---- ---- 504.80 +.90 503.90 2260 ---- ---- ---- ---- 509.00 +.90 508.10 2265 ---- ---- ---- ---- 513.30 +1.00 512.30 2270 ---- ---- ---- ---- 517.50 +1.00 516.50 2275 ---- ---- ---- ---- 521.80 +1.00 520.80 2280 ---- ---- ---- ---- 526.00 +1.00 525.00 2285 ---- ---- ---- ---- 530.30 +1.00 529.30 2290 ---- ---- ---- ---- 534.60 +1.10 533.50 2295 ---- ---- ---- ---- 538.80 +1.00 537.80 2300 ---- ---- ---- ---- 543.10 +1.00 542.10 2305 ---- ---- ---- ---- 547.40 +1.10 546.30 2310 ---- ---- ---- ---- 551.70 +1.10 550.60 2315 ---- ---- ---- ---- 556.00 +1.10 554.90 2320 ---- ---- ---- ---- 560.30 +1.10 559.20 2325 ---- ---- ---- ---- 564.70 +1.20 563.50 2330 ---- ---- ---- ---- 569.00 +1.10 567.90 2335 ---- ---- ---- ---- 573.30 +1.10 572.20 2340 ---- ---- ---- ---- 577.70 +1.20 576.50 2345 ---- ---- ---- ---- 582.00 +1.20 580.80 2350 ---- ---- ---- ---- 586.40 +1.20 585.20 2355 ---- ---- ---- ---- 590.80 +1.30 589.50 2360 ---- ---- ---- ---- 595.10 +1.20 593.90 2365 ---- ---- ---- ---- 599.50 +1.20 598.30 2370 ---- ---- ---- ---- 603.90 +1.30 602.60 2375 ---- ---- ---- ---- 608.30 +1.30 607.00 2380 ---- ---- ---- ---- 612.70 +1.30 611.40 2390 ---- ---- ---- ---- 621.50 +1.30 620.20 2400 ---- ---- ---- ---- 630.30 +1.30 629.00 2410 ---- ---- ---- ---- 639.20 +1.40 637.80 2420 ---- ---- ---- ---- 648.10 +1.40 646.70 2425 ---- ---- ---- ---- 652.50 +1.40 651.10 2430 ---- ---- ---- ---- 657.00 +1.50 655.50 2440 ---- ---- ---- ---- 665.90 +1.50 664.40 2450 ---- ---- ---- ---- 674.80 +1.40 673.40 2460 ---- ---- ---- ---- 683.80 +1.50 682.30 2470 ---- ---- ---- ---- 692.80 +1.50 691.30 2475 ---- ---- ---- ---- 697.30 +1.50 695.80 2500 ---- ---- ---- ---- 719.90 +1.60 718.30 2525 ---- ---- ---- ---- 742.60 +1.70 740.90 2550 ---- ---- ---- ---- 765.40 +1.70 763.70 2575 ---- ---- ---- ---- 788.30 +1.80 786.50 2600 ---- ---- ---- ---- 811.30 +1.80 809.50 2625 ---- ---- ---- ---- 834.50 +1.90 832.60 2650 ---- ---- ---- ---- 857.70 +2.00 855.70 950 ---- ---- ---- ---- 9.30 -.20 9.50 975 ---- ---- ---- ---- 10.40 -.30 10.70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 19.80 -.50 20.30 1050 ---- ---- ---- ---- 21.60 -.50 22.10 1075 ---- ---- ---- ---- 23.50 -.50 24.00 1100 ---- ---- ---- ---- 25.50 -.50 26.00 1125 ---- ---- ---- ---- 27.60 -.50 28.10 1150 ---- ---- ---- ---- 29.80 -.60 30.40 1175 ---- ---- ---- ---- 32.20 -.60 32.80 1200 ---- ---- ---- ---- 34.60 -.70 35.30 1220 ---- ---- ---- ---- 36.70 -.70 37.40 1225 ---- ---- ---- ---- 37.20 -.70 37.90 1230 ---- ---- ---- ---- 37.80 -.70 38.50 1240 ---- ---- ---- ---- 38.90 -.70 39.60 1250 ---- ---- ---- ---- 40.00 -.70 40.70 1260 ---- ---- ---- ---- 41.10 -.70 41.80 1270 ---- ---- ---- ---- 42.30 -.70 43.00 1275 ---- ---- ---- ---- 42.90 -.70 43.60 1280 ---- ---- ---- ---- 43.50 -.70 44.20 1290 ---- ---- ---- ---- 44.70 -.70 45.40 1300 ---- ---- ---- ---- 45.90 -.80 46.70 1310 ---- ---- ---- ---- 47.20 -.70 47.90 1315 ---- ---- ---- ---- 47.80 -.80 48.60 1320 ---- ---- ---- ---- 48.50 -.70 49.20 1325 ---- ---- ---- ---- 49.10 -.80 49.90 1330 ---- ---- ---- ---- 49.80 -.80 50.60 1335 ---- ---- ---- ---- 50.50 -.70 51.20 1340 ---- ---- ---- ---- 51.10 -.80 51.90 1345 ---- ---- ---- ---- 51.80 -.80 52.60 1350 ---- ---- ---- ---- 52.50 -.80 53.30 1355 ---- ---- ---- ---- 53.20 -.80 54.00 1360 ---- ---- ---- ---- 53.90 -.80 54.70 1365 ---- ---- ---- ---- 54.60 -.80 55.40 1370 ---- ---- ---- ---- 55.30 -.80 56.10 1375 ---- ---- ---- ---- 56.00 -.80 56.80 1380 ---- ---- ---- ---- 56.70 -.90 57.60 1385 ---- ---- ---- ---- 57.50 -.80 58.30 1390 ---- ---- ---- ---- 58.20 -.90 59.10 1395 ---- ---- ---- ---- 59.00 -.80 59.80 1400 ---- ---- ---- ---- 59.70 -.90 60.60 1405 ---- ---- ---- ---- 60.50 -.80 61.30 1410 ---- ---- ---- ---- 61.30 -.80 62.10 1415 ---- ---- ---- ---- 62.10 -.80 62.90 1420 ---- ---- ---- ---- 62.90 -.80 63.70 1425 ---- ---- ---- ---- 63.70 -.80 64.50 1430 ---- ---- ---- ---- 64.50 -.90 65.40 1435 ---- ---- ---- ---- 65.30 -.90 66.20 1440 ---- ---- ---- ---- 66.20 -.80 67.00 1445 ---- ---- ---- ---- 67.00 -.90 67.90 1450 ---- ---- ---- ---- 67.90 -.90 68.80 1455 ---- ---- ---- ---- 68.80 -.90 69.70 1460 ---- ---- ---- ---- 69.70 -.90 70.60 1465 ---- ---- ---- ---- 70.60 -.90 71.50 1470 ---- ---- ---- ---- 71.50 -.90 72.40 1475 ---- ---- ---- ---- 72.50 -.90 73.40 1480 ---- ---- ---- ---- 73.50 -.80 74.30 1485 ---- ---- ---- ---- 74.40 -.90 75.30 1490 ---- ---- ---- ---- 75.40 -.90 76.30 1495 ---- ---- ---- ---- 76.50 -.90 77.40 1500 ---- ---- ---- ---- 77.50 -.90 78.40 1505 ---- ---- ---- ---- 78.60 -.90 79.50 1510 ---- ---- ---- ---- 79.60 -.90 80.50 1515 ---- ---- ---- ---- 80.70 -.90 81.60 1520 ---- ---- ---- ---- 81.90 -.90 82.80 1525 ---- ---- ---- ---- 83.00 -.90 83.90 1530 ---- ---- ---- ---- 84.20 -.90 85.10 1535 ---- ---- ---- ---- 85.30 -1.00 86.30 1540 ---- ---- ---- ---- 86.50 -1.00 87.50 1545 ---- ---- ---- ---- 87.80 -.90 88.70 1550 ---- ---- ---- ---- 89.00 -.90 89.90 1555 ---- ---- ---- ---- 90.30 -.90 91.20 1560 ---- ---- ---- ---- 91.60 -.90 92.50 1565 ---- ---- ---- ---- 92.90 -.90 93.80 1570 ---- ---- ---- ---- 94.20 -.90 95.10 1575 ---- ---- ---- ---- 95.60 -.90 96.50 1580 ---- ---- ---- ---- 97.00 -.90 97.90 1585 ---- ---- ---- ---- 98.40 -.90 99.30 1590 ---- ---- ---- ---- 99.80 -.90 100.70 1595 ---- ---- ---- ---- 101.20 -1.00 102.20 1600 ---- ---- ---- ---- 102.70 -.90 103.60 1605 ---- ---- ---- ---- 104.20 -.90 105.10 1610 ---- ---- ---- ---- 105.80 -.90 106.70 1615 ---- ---- ---- ---- 107.30 -.90 108.20 1620 ---- ---- ---- ---- 108.90 -.90 109.80 1625 ---- ---- ---- ---- 110.50 -.90 111.40 1630 ---- ---- ---- ---- 112.10 -.90 113.00 1635 ---- ---- ---- ---- 113.80 -.90 114.70 1640 ---- ---- ---- ---- 115.50 -.80 116.30 1645 ---- ---- ---- ---- 117.20 -.90 118.10 1650 ---- ---- ---- ---- 118.90 -.90 119.80 1655 ---- ---- ---- ---- 120.70 -.80 121.50 1660 ---- ---- ---- ---- 122.40 -.90 123.30 1665 ---- ---- ---- ---- 124.30 -.80 125.10 1670 ---- ---- ---- ---- 126.10 -.90 127.00 1675 ---- ---- ---- ---- 128.00 -.80 128.80 1680 ---- ---- ---- ---- 129.90 -.80 130.70 1685 ---- ---- ---- ---- 131.80 -.90 132.70 1690 ---- ---- ---- ---- 133.70 -.90 134.60 1695 ---- ---- ---- ---- 135.70 -.90 136.60 1700 ---- ---- ---- ---- 137.70 -.90 138.60 1705 ---- ---- ---- ---- 139.80 -.80 140.60 1710 ---- ---- ---- ---- 141.80 -.90 142.70 1715 ---- ---- ---- ---- 143.90 -.90 144.80 1720 ---- ---- ---- ---- 146.10 -.80 146.90 1725 ---- ---- ---- ---- 148.20 -.80 149.00 1730 ---- ---- ---- ---- 150.40 -.80 151.20 1735 ---- ---- ---- ---- 152.60 -.80 153.40 1740 ---- ---- ---- ---- 154.80 -.80 155.60 1745 ---- ---- ---- ---- 157.10 -.80 157.90 1750 ---- ---- ---- ---- 159.40 -.80 160.20 1755 ---- ---- ---- ---- 161.70 -.80 162.50 1760 ---- ---- ---- ---- 164.10 -.80 164.90 1765 ---- ---- ---- ---- 166.50 -.70 167.20 1770 ---- ---- ---- ---- 168.90 -.70 169.60 1775 ---- ---- ---- ---- 171.30 -.80 172.10 1780 ---- ---- ---- ---- 173.80 -.70 174.50 1785 ---- ---- ---- ---- 176.30 -.70 177.00 1790 ---- ---- ---- ---- 178.80 -.70 179.50 1795 ---- ---- ---- ---- 181.40 -.70 182.10 1800 ---- ---- ---- ---- 184.00 -.70 184.70 1805 ---- ---- ---- ---- 186.60 -.70 187.30 1810 ---- ---- ---- ---- 189.20 -.70 189.90 1815 ---- ---- ---- ---- 191.90 -.70 192.60 1820 ---- ---- ---- ---- 194.60 -.60 195.20 1825 ---- ---- ---- ---- 197.30 -.70 198.00 1830 ---- ---- ---- ---- 200.10 -.60 200.70 1835 ---- ---- ---- ---- 202.90 -.60 203.50 1840 ---- ---- ---- ---- 205.70 -.60 206.30 1845 ---- ---- ---- ---- 208.50 -.60 209.10 1850 ---- ---- ---- ---- 211.40 -.60 212.00 1855 ---- ---- ---- ---- 214.30 -.50 214.80 1860 ---- ---- ---- ---- 217.20 -.60 217.80 1865 ---- ---- ---- ---- 220.10 -.60 220.70 1870 ---- ---- ---- ---- 223.10 -.60 223.70 1875 ---- ---- ---- ---- 226.10 -.50 226.60 1880 ---- ---- ---- ---- 229.10 -.60 229.70 1885 ---- ---- ---- ---- 232.20 -.50 232.70 1890 ---- ---- ---- ---- 235.30 -.50 235.80 1895 ---- ---- ---- ---- 238.40 -.50 238.90 1900 ---- ---- ---- ---- 241.50 -.50 242.00 1905 ---- ---- ---- ---- 244.70 -.40 245.10 1910 ---- ---- ---- ---- 247.80 -.50 248.30 1915 ---- ---- ---- ---- 251.00 -.50 251.50 1920 ---- ---- ---- ---- 254.30 -.40 254.70 1925 ---- ---- ---- ---- 257.50 -.40 257.90 1930 ---- ---- ---- ---- 260.80 -.40 261.20 1935 ---- ---- ---- ---- 264.10 -.40 264.50 1940 ---- ---- ---- ---- 267.40 -.40 267.80 1945 ---- ---- ---- ---- 270.70 -.40 271.10 1950 ---- ---- ---- ---- 274.10 -.30 274.40 1955 ---- ---- ---- ---- 277.50 -.30 277.80 1960 ---- ---- ---- ---- 280.90 -.30 281.20 1965 ---- ---- ---- ---- 284.30 -.30 284.60 1970 ---- ---- ---- ---- 287.80 -.20 288.00 1975 ---- ---- ---- ---- 291.20 -.30 291.50 1980 ---- ---- ---- ---- 294.70 -.30 295.00 1985 ---- ---- ---- ---- 298.20 -.30 298.50 1990 ---- ---- ---- ---- 301.70 -.30 302.00 1995 ---- ---- ---- ---- 305.30 -.20 305.50 2000 ---- ---- ---- ---- 308.90 -.10 309.00 2005 ---- ---- ---- ---- 312.40 -.20 312.60 2010 ---- ---- ---- ---- 316.00 -.20 316.20 2015 ---- ---- ---- ---- 319.60 -.20 319.80 2020 ---- ---- ---- ---- 323.30 -.10 323.40 2025 ---- ---- ---- ---- 326.90 -.10 327.00 2030 ---- ---- ---- ---- 330.60 -.10 330.70 2035 ---- ---- ---- ---- 334.30 UNCH 334.30 2040 ---- ---- ---- ---- 337.90 -.10 338.00 2045 ---- ---- ---- ---- 341.70 UNCH 341.70 2050 ---- ---- ---- ---- 345.40 UNCH 345.40 2055 ---- ---- ---- ---- 349.10 UNCH 349.10 2060 ---- ---- ---- ---- 352.90 UNCH 352.90 2065 ---- ---- ---- ---- 356.60 UNCH 356.60 2070 ---- ---- ---- ---- 360.40 UNCH 360.40 2075 ---- ---- ---- ---- 364.20 UNCH 364.20 2080 ---- ---- ---- ---- 368.00 +.10 367.90 2085 ---- ---- ---- ---- 371.80 +.10 371.70 2090 ---- ---- ---- ---- 375.60 +.10 375.50 2095 ---- ---- ---- ---- 379.40 UNCH 379.40 2100 ---- ---- ---- ---- 383.30 +.10 383.20 2105 ---- ---- ---- ---- 387.10 +.10 387.00 2110 ---- ---- ---- ---- 391.00 +.10 390.90 2115 ---- ---- ---- ---- 394.90 +.20 394.70 2120 ---- ---- ---- ---- 398.80 +.20 398.60 2125 ---- ---- ---- ---- 402.70 +.20 402.50 2130 ---- ---- ---- ---- 406.60 +.20 406.40 2135 ---- ---- ---- ---- 410.50 +.20 410.30 2140 ---- ---- ---- ---- 414.40 +.20 414.20 2145 ---- ---- ---- ---- 418.40 +.30 418.10 2150 ---- ---- ---- ---- 422.30 +.20 422.10 2155 ---- ---- ---- ---- 426.30 +.30 426.00 2160 ---- ---- ---- ---- 430.20 +.20 430.00 2165 ---- ---- ---- ---- 434.20 +.30 433.90 2170 ---- ---- ---- ---- 438.20 +.30 437.90 2175 ---- ---- ---- ---- 442.20 +.30 441.90 2180 ---- ---- ---- ---- 446.20 +.30 445.90 2185 ---- ---- ---- ---- 450.20 +.30 449.90 2190 ---- ---- ---- ---- 454.30 +.40 453.90 2195 ---- ---- ---- ---- 458.30 +.40 457.90 2200 ---- ---- ---- ---- 462.30 +.30 462.00 2205 ---- ---- ---- ---- 466.40 +.40 466.00 2210 ---- ---- ---- ---- 470.50 +.50 470.00 2215 ---- ---- ---- ---- 474.50 +.40 474.10 2220 ---- ---- ---- ---- 478.60 +.40 478.20 2225 ---- ---- ---- ---- 482.70 +.50 482.20 2230 ---- ---- ---- ---- 486.80 +.50 486.30 2235 ---- ---- ---- ---- 490.90 +.50 490.40 2240 ---- ---- ---- ---- 495.00 +.50 494.50 2245 ---- ---- ---- ---- 499.10 +.50 498.60 2250 ---- ---- ---- ---- 503.30 +.60 502.70 2255 ---- ---- ---- ---- 507.40 +.50 506.90 2260 ---- ---- ---- ---- 511.60 +.60 511.00 2265 ---- ---- ---- ---- 515.70 +.60 515.10 2270 ---- ---- ---- ---- 519.90 +.60 519.30 2275 ---- ---- ---- ---- 524.00 +.50 523.50 2280 ---- ---- ---- ---- 528.20 +.60 527.60 2285 ---- ---- ---- ---- 532.40 +.60 531.80 2290 ---- ---- ---- ---- 536.60 +.60 536.00 2295 ---- ---- ---- ---- 540.80 +.60 540.20 2300 ---- ---- ---- ---- 545.00 +.60 544.40 2305 ---- ---- ---- ---- 549.20 +.60 548.60 2310 ---- ---- ---- ---- 553.50 +.70 552.80 2315 ---- ---- ---- ---- 557.70 +.70 557.00 2320 ---- ---- ---- ---- 561.90 +.70 561.20 2325 ---- ---- ---- ---- 566.20 +.80 565.40 2330 ---- ---- ---- ---- 570.40 +.70 569.70 2335 ---- ---- ---- ---- 574.70 +.80 573.90 2340 ---- ---- ---- ---- 578.90 +.70 578.20 2345 ---- ---- ---- ---- 583.20 +.80 582.40 2350 ---- ---- ---- ---- 587.50 +.80 586.70 2355 ---- ---- ---- ---- 591.80 +.80 591.00 2360 ---- ---- ---- ---- 596.10 +.90 595.20 2365 ---- ---- ---- ---- 600.40 +.90 599.50 2370 ---- ---- ---- ---- 604.70 +.90 603.80 2375 ---- ---- ---- ---- 609.00 +.90 608.10 2380 ---- ---- ---- ---- 613.30 +.90 612.40 2390 ---- ---- ---- ---- 622.00 +.90 621.10 2400 ---- ---- ---- ---- 630.60 +.90 629.70 2410 ---- ---- ---- ---- 639.30 +.90 638.40 2420 ---- ---- ---- ---- 648.10 +1.00 647.10 2425 ---- ---- ---- ---- 652.40 +1.00 651.40 2430 ---- ---- ---- ---- 656.80 +1.00 655.80 2440 ---- ---- ---- ---- 665.60 +1.10 664.50 2450 ---- ---- ---- ---- 674.40 +1.10 673.30 2460 ---- ---- ---- ---- 683.20 +1.10 682.10 2470 ---- ---- ---- ---- 692.00 +1.10 690.90 2475 ---- ---- ---- ---- 696.50 +1.20 695.30 2480 ---- ---- ---- ---- 700.90 +1.20 699.70 2500 ---- ---- ---- ---- 718.70 +1.20 717.50 2525 ---- ---- ---- ---- 741.00 +1.30 739.70 2550 ---- ---- ---- ---- 763.40 +1.30 762.10 2575 ---- ---- ---- ---- 786.00 +1.40 784.60 2600 ---- ---- ---- ---- 808.60 +1.40 807.20 2625 ---- ---- ---- ---- 831.40 +1.50 829.90 2650 ---- ---- ---- ---- 854.30 +1.50 852.80 2675 ---- ---- ---- ---- 877.20 +1.50 875.70 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 31.50 -.70 32.20 1100 ---- ---- ---- ---- 33.90 -.60 34.50 1125 ---- ---- ---- ---- 36.30 -.70 37.00 1150 ---- ---- ---- ---- 38.80 -.80 39.60 1175 ---- ---- ---- ---- 41.50 -.70 42.20 1200 ---- ---- ---- ---- 44.30 -.70 45.00 1225 ---- ---- ---- ---- 47.20 -.80 48.00 1250 ---- ---- ---- ---- 50.20 -.80 51.00 1270 ---- ---- ---- ---- 52.70 -.80 53.50 1275 ---- ---- ---- ---- 53.40 -.80 54.20 1280 ---- ---- ---- ---- 54.00 -.80 54.80 1290 ---- ---- ---- ---- 55.30 -.90 56.20 1300 ---- ---- ---- ---- 56.60 -.90 57.50 1310 ---- ---- ---- ---- 58.00 -.90 58.90 1320 ---- ---- ---- ---- 59.40 -.90 60.30 1325 ---- ---- ---- ---- 60.10 -.90 61.00 1330 ---- ---- ---- ---- 60.80 -.90 61.70 1340 ---- ---- ---- ---- 62.20 -.90 63.10 1350 ---- ---- ---- ---- 63.60 -.90 64.50 1360 ---- ---- ---- ---- 65.10 -.90 66.00 1370 ---- ---- ---- ---- 66.60 -.90 67.50 1375 ---- ---- ---- ---- 67.30 -1.00 68.30 1380 ---- ---- ---- ---- 68.10 -.90 69.00 1385 ---- ---- ---- ---- 68.90 -.90 69.80 1390 ---- ---- ---- ---- 69.70 -.90 70.60 1395 ---- ---- ---- ---- 70.40 -1.00 71.40 1400 ---- ---- ---- ---- 71.20 -1.00 72.20 1405 ---- ---- ---- ---- 72.00 -1.00 73.00 1410 ---- ---- ---- ---- 72.80 -1.00 73.80 1415 ---- ---- ---- ---- 73.60 -1.00 74.60 1420 ---- ---- ---- ---- 74.40 -1.00 75.40 1425 ---- ---- ---- ---- 75.30 -.90 76.20 1430 ---- ---- ---- ---- 76.10 -1.00 77.10 1435 ---- ---- ---- ---- 76.90 -1.00 77.90 1440 ---- ---- ---- ---- 77.80 -1.00 78.80 1445 ---- ---- ---- ---- 78.70 -.90 79.60 1450 ---- ---- ---- ---- 79.50 -1.00 80.50 1455 ---- ---- ---- ---- 80.40 -1.00 81.40 1460 ---- ---- ---- ---- 81.30 -1.00 82.30 1465 ---- ---- ---- ---- 82.20 -1.00 83.20 1470 ---- ---- ---- ---- 83.20 -1.00 84.20 1475 ---- ---- ---- ---- 84.10 -1.00 85.10 1480 ---- ---- ---- ---- 85.00 -1.10 86.10 1485 ---- ---- ---- ---- 86.00 -1.00 87.00 1490 ---- ---- ---- ---- 87.00 -1.00 88.00 1495 ---- ---- ---- ---- 88.00 -1.00 89.00 1500 ---- ---- ---- ---- 89.00 -1.10 90.10 1505 ---- ---- ---- ---- 90.10 -1.00 91.10 1510 ---- ---- ---- ---- 91.10 -1.10 92.20 1515 ---- ---- ---- ---- 92.20 -1.00 93.20 1520 ---- ---- ---- ---- 93.30 -1.00 94.30 1525 ---- ---- ---- ---- 94.40 -1.00 95.40 1530 ---- ---- ---- ---- 95.50 -1.10 96.60 1535 ---- ---- ---- ---- 96.70 -1.00 97.70 1540 ---- ---- ---- ---- 97.90 -1.00 98.90 1545 ---- ---- ---- ---- 99.10 -1.00 100.10 1550 ---- ---- ---- ---- 100.30 -1.00 101.30 1555 ---- ---- ---- ---- 101.50 -1.10 102.60 1560 ---- ---- ---- ---- 102.80 -1.00 103.80 1565 ---- ---- ---- ---- 104.00 -1.10 105.10 1570 ---- ---- ---- ---- 105.30 -1.10 106.40 1575 ---- ---- ---- ---- 106.70 -1.00 107.70 1580 ---- ---- ---- ---- 108.00 -1.10 109.10 1585 ---- ---- ---- ---- 109.40 -1.00 110.40 1590 ---- ---- ---- ---- 110.80 -1.00 111.80 1595 ---- ---- ---- ---- 112.20 -1.00 113.20 1600 ---- ---- ---- ---- 113.60 -1.10 114.70 1605 ---- ---- ---- ---- 115.10 -1.00 116.10 1610 ---- ---- ---- ---- 116.50 -1.10 117.60 1615 ---- ---- ---- ---- 118.00 -1.10 119.10 1620 ---- ---- ---- ---- 119.60 -1.00 120.60 1625 ---- ---- ---- ---- 121.10 -1.10 122.20 1630 ---- ---- ---- ---- 122.70 -1.10 123.80 1635 ---- ---- ---- ---- 124.30 -1.10 125.40 1640 ---- ---- ---- ---- 125.90 -1.10 127.00 1645 ---- ---- ---- ---- 127.60 -1.00 128.60 1650 ---- ---- ---- ---- 129.30 -1.00 130.30 1655 ---- ---- ---- ---- 131.00 -1.00 132.00 1660 ---- ---- ---- ---- 132.70 -1.00 133.70 1665 ---- ---- ---- ---- 134.40 -1.10 135.50 1670 ---- ---- ---- ---- 136.20 -1.10 137.30 1675 ---- ---- ---- ---- 138.00 -1.10 139.10 1680 ---- ---- ---- ---- 139.90 -1.00 140.90 1685 ---- ---- ---- ---- 141.70 -1.00 142.70 1690 ---- ---- ---- ---- 143.60 -1.00 144.60 1695 ---- ---- ---- ---- 145.50 -1.00 146.50 1700 ---- ---- ---- ---- 147.50 -1.00 148.50 1705 ---- ---- ---- ---- 149.40 -1.00 150.40 1710 ---- ---- ---- ---- 151.40 -1.00 152.40 1715 ---- ---- ---- ---- 153.50 -1.00 154.50 1720 ---- ---- ---- ---- 155.50 -1.00 156.50 1725 ---- ---- ---- ---- 157.60 -1.00 158.60 1730 ---- ---- ---- ---- 159.70 -1.00 160.70 1735 ---- ---- ---- ---- 161.80 -1.00 162.80 1740 ---- ---- ---- ---- 164.00 -1.00 165.00 1745 ---- ---- ---- ---- 166.20 -.90 167.10 1750 ---- ---- ---- ---- 168.40 -1.00 169.40 1755 ---- ---- ---- ---- 170.60 -1.00 171.60 1760 ---- ---- ---- ---- 172.90 -1.00 173.90 1765 ---- ---- ---- ---- 175.20 -1.00 176.20 1770 ---- ---- ---- ---- 177.60 -.90 178.50 1775 ---- ---- ---- ---- 179.90 -.90 180.80 1780 ---- ---- ---- ---- 182.30 -.90 183.20 1785 ---- ---- ---- ---- 184.70 -.90 185.60 1790 ---- ---- ---- ---- 187.20 -.90 188.10 1795 ---- ---- ---- ---- 189.60 -.90 190.50 1800 ---- ---- ---- ---- 192.10 -.90 193.00 1805 ---- ---- ---- ---- 194.70 -.80 195.50 1810 ---- ---- ---- ---- 197.20 -.90 198.10 1815 ---- ---- ---- ---- 199.80 -.90 200.70 1820 ---- ---- ---- ---- 202.40 -.90 203.30 1825 ---- ---- ---- ---- 205.00 -.90 205.90 1830 ---- ---- ---- ---- 207.70 -.90 208.60 1835 ---- ---- ---- ---- 210.40 -.80 211.20 1840 ---- ---- ---- ---- 213.10 -.80 213.90 1845 ---- ---- ---- ---- 215.90 -.80 216.70 1850 ---- ---- ---- ---- 218.70 -.80 219.50 1855 ---- ---- ---- ---- 221.50 -.80 222.30 1860 ---- ---- ---- ---- 224.30 -.80 225.10 1865 ---- ---- ---- ---- 227.20 -.70 227.90 1870 ---- ---- ---- ---- 230.00 -.80 230.80 1875 ---- ---- ---- ---- 233.00 -.70 233.70 1880 ---- ---- ---- ---- 235.90 -.70 236.60 1885 ---- ---- ---- ---- 238.90 -.70 239.60 1890 ---- ---- ---- ---- 241.80 -.80 242.60 1895 ---- ---- ---- ---- 244.90 -.70 245.60 1900 ---- ---- ---- ---- 247.90 -.70 248.60 1905 ---- ---- ---- ---- 251.00 -.70 251.70 1910 ---- ---- ---- ---- 254.10 -.60 254.70 1915 ---- ---- ---- ---- 257.20 -.60 257.80 1920 ---- ---- ---- ---- 260.30 -.70 261.00 1925 ---- ---- ---- ---- 263.50 -.60 264.10 1930 ---- ---- ---- ---- 266.70 -.60 267.30 1935 ---- ---- ---- ---- 269.90 -.60 270.50 1940 ---- ---- ---- ---- 273.10 -.60 273.70 1945 ---- ---- ---- ---- 276.40 -.60 277.00 1950 ---- ---- ---- ---- 279.70 -.50 280.20 1955 ---- ---- ---- ---- 283.00 -.50 283.50 1960 ---- ---- ---- ---- 286.30 -.60 286.90 1965 ---- ---- ---- ---- 289.60 -.60 290.20 1970 ---- ---- ---- ---- 293.00 -.50 293.50 1975 ---- ---- ---- ---- 296.40 -.50 296.90 1980 ---- ---- ---- ---- 299.80 -.50 300.30 1985 ---- ---- ---- ---- 303.20 -.50 303.70 1990 ---- ---- ---- ---- 306.70 -.50 307.20 1995 ---- ---- ---- ---- 310.20 -.40 310.60 2000 ---- ---- ---- ---- 313.70 -.40 314.10 2005 ---- ---- ---- ---- 317.20 -.40 317.60 2010 ---- ---- ---- ---- 320.70 -.40 321.10 2015 ---- ---- ---- ---- 324.20 -.40 324.60 2020 ---- ---- ---- ---- 327.80 -.40 328.20 2025 ---- ---- ---- ---- 331.40 -.40 331.80 2030 ---- ---- ---- ---- 335.00 -.30 335.30 2035 ---- ---- ---- ---- 338.60 -.30 338.90 2040 ---- ---- ---- ---- 342.20 -.30 342.50 2045 ---- ---- ---- ---- 345.80 -.40 346.20 2050 ---- ---- ---- ---- 349.50 -.30 349.80 2055 ---- ---- ---- ---- 353.20 -.30 353.50 2060 ---- ---- ---- ---- 356.90 -.20 357.10 2065 ---- ---- ---- ---- 360.60 -.20 360.80 2070 ---- ---- ---- ---- 364.30 -.20 364.50 2075 ---- ---- ---- ---- 368.00 -.30 368.30 2080 ---- ---- ---- ---- 371.70 -.30 372.00 2085 ---- ---- ---- ---- 375.50 -.20 375.70 2090 ---- ---- ---- ---- 379.30 -.20 379.50 2095 ---- ---- ---- ---- 383.00 -.20 383.20 2100 ---- ---- ---- ---- 386.80 -.20 387.00 2105 ---- ---- ---- ---- 390.60 -.20 390.80 2110 ---- ---- ---- ---- 394.50 -.10 394.60 2115 ---- ---- ---- ---- 398.30 -.10 398.40 2120 ---- ---- ---- ---- 402.10 -.10 402.20 2125 ---- ---- ---- ---- 406.00 -.10 406.10 2130 ---- ---- ---- ---- 409.80 -.10 409.90 2135 ---- ---- ---- ---- 413.70 -.10 413.80 2140 ---- ---- ---- ---- 417.60 UNCH 417.60 2145 ---- ---- ---- ---- 421.50 UNCH 421.50 2150 ---- ---- ---- ---- 425.40 UNCH 425.40 2155 ---- ---- ---- ---- 429.30 UNCH 429.30 2160 ---- ---- ---- ---- 433.20 UNCH 433.20 2165 ---- ---- ---- ---- 437.10 UNCH 437.10 2170 ---- ---- ---- ---- 441.10 UNCH 441.10 2175 ---- ---- ---- ---- 445.00 UNCH 445.00 2180 ---- ---- ---- ---- 449.00 +.10 448.90 2185 ---- ---- ---- ---- 452.90 UNCH 452.90 2190 ---- ---- ---- ---- 456.90 UNCH 456.90 2195 ---- ---- ---- ---- 460.90 +.10 460.80 2200 ---- ---- ---- ---- 464.90 +.10 464.80 2205 ---- ---- ---- ---- 468.90 +.10 468.80 2210 ---- ---- ---- ---- 472.90 +.10 472.80 2215 ---- ---- ---- ---- 477.00 +.20 476.80 2220 ---- ---- ---- ---- 481.00 +.10 480.90 2225 ---- ---- ---- ---- 485.00 +.10 484.90 2230 ---- ---- ---- ---- 489.10 +.20 488.90 2235 ---- ---- ---- ---- 493.20 +.20 493.00 2240 ---- ---- ---- ---- 497.20 +.10 497.10 2245 ---- ---- ---- ---- 501.30 +.20 501.10 2250 ---- ---- ---- ---- 505.40 +.20 505.20 2255 ---- ---- ---- ---- 509.50 +.20 509.30 2260 ---- ---- ---- ---- 513.60 +.20 513.40 2265 ---- ---- ---- ---- 517.70 +.20 517.50 2270 ---- ---- ---- ---- 521.80 +.20 521.60 2275 ---- ---- ---- ---- 526.00 +.30 525.70 2280 ---- ---- ---- ---- 530.10 +.30 529.80 2285 ---- ---- ---- ---- 534.30 +.40 533.90 2290 ---- ---- ---- ---- 538.40 +.30 538.10 2295 ---- ---- ---- ---- 542.60 +.40 542.20 2300 ---- ---- ---- ---- 546.70 +.30 546.40 2305 ---- ---- ---- ---- 550.90 +.30 550.60 2310 ---- ---- ---- ---- 555.10 +.40 554.70 2315 ---- ---- ---- ---- 559.30 +.40 558.90 2320 ---- ---- ---- ---- 563.50 +.40 563.10 2325 ---- ---- ---- ---- 567.70 +.40 567.30 2330 ---- ---- ---- ---- 571.90 +.40 571.50 2335 ---- ---- ---- ---- 576.10 +.40 575.70 2340 ---- ---- ---- ---- 580.30 +.40 579.90 2345 ---- ---- ---- ---- 584.60 +.50 584.10 2350 ---- ---- ---- ---- 588.80 +.40 588.40 2355 ---- ---- ---- ---- 593.10 +.50 592.60 2360 ---- ---- ---- ---- 597.30 +.50 596.80 2365 ---- ---- ---- ---- 601.60 +.50 601.10 2370 ---- ---- ---- ---- 605.90 +.60 605.30 2375 ---- ---- ---- ---- 610.10 +.50 609.60 2380 ---- ---- ---- ---- 614.40 +.50 613.90 2385 ---- ---- ---- ---- 618.70 +.60 618.10 2390 ---- ---- ---- ---- 623.00 +.60 622.40 2400 ---- ---- ---- ---- 631.60 +.60 631.00 2410 ---- ---- ---- ---- 640.20 +.60 639.60 2420 ---- ---- ---- ---- 648.90 +.70 648.20 2425 ---- ---- ---- ---- 653.20 +.60 652.60 2430 ---- ---- ---- ---- 657.60 +.70 656.90 2440 ---- ---- ---- ---- 666.30 +.70 665.60 2450 ---- ---- ---- ---- 675.00 +.70 674.30 2460 ---- ---- ---- ---- 683.70 +.70 683.00 2470 ---- ---- ---- ---- 692.50 +.80 691.70 2475 ---- ---- ---- ---- 696.90 +.80 696.10 2480 ---- ---- ---- ---- 701.30 +.80 700.50 2500 ---- ---- ---- ---- 718.90 +.80 718.10 2525 ---- ---- ---- ---- 741.10 +.90 740.20 2550 ---- ---- ---- ---- 763.40 +1.00 762.40 2575 ---- ---- ---- ---- 785.80 +1.00 784.80 2600 ---- ---- ---- ---- 808.30 +1.10 807.20 2625 ---- ---- ---- ---- 830.90 +1.10 829.80 2650 ---- ---- ---- ---- 853.60 +1.20 852.40 2675 ---- ---- ---- ---- 876.30 +1.20 875.10 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 46.10 -1.00 47.10 1350 ---- ---- ---- ---- 51.10 -1.00 52.10 1375 ---- ---- ---- ---- 56.40 -1.00 57.40 1400 ---- ---- ---- ---- 62.10 -1.00 63.10 1425 ---- ---- ---- ---- 68.10 -1.10 69.20 1450 ---- ---- ---- ---- 74.50 -1.10 75.60 1475 ---- ---- ---- ---- 81.30 -1.10 82.40 1500 ---- ---- ---- ---- 88.40 -1.20 89.60 1520 ---- ---- ---- ---- 94.40 -1.10 95.50 1525 ---- ---- ---- ---- 95.90 -1.20 97.10 1530 ---- ---- ---- ---- 97.50 -1.10 98.60 1540 ---- ---- ---- ---- 100.60 -1.20 101.80 1550 ---- ---- ---- ---- 103.80 -1.20 105.00 1560 ---- ---- ---- ---- 107.10 -1.10 108.20 1570 ---- ---- ---- ---- 110.40 -1.20 111.60 1575 ---- ---- ---- ---- 112.10 -1.10 113.20 1580 ---- ---- ---- ---- 113.80 -1.10 114.90 1590 ---- ---- ---- ---- 117.20 -1.20 118.40 1600 ---- ---- ---- ---- 120.70 -1.20 121.90 1610 ---- ---- ---- ---- 124.30 -1.20 125.50 1615 ---- ---- ---- ---- 126.10 -1.20 127.30 1620 ---- ---- ---- ---- 127.90 -1.20 129.10 1625 ---- ---- ---- ---- 129.80 -1.10 130.90 1630 ---- ---- ---- ---- 131.60 -1.20 132.80 1635 ---- ---- ---- ---- 133.50 -1.10 134.60 1640 ---- ---- ---- ---- 135.40 -1.10 136.50 1645 ---- ---- ---- ---- 137.20 -1.20 138.40 1650 ---- ---- ---- ---- 139.20 -1.10 140.30 1655 ---- ---- ---- ---- 141.10 -1.10 142.20 1660 ---- ---- ---- ---- 143.00 -1.20 144.20 1665 ---- ---- ---- ---- 145.00 -1.10 146.10 1670 ---- ---- ---- ---- 147.00 -1.10 148.10 1675 ---- ---- ---- ---- 149.00 -1.10 150.10 1680 ---- ---- ---- ---- 151.00 -1.10 152.10 1685 ---- ---- ---- ---- 153.00 -1.10 154.10 1690 ---- ---- ---- ---- 155.00 -1.10 156.10 1695 ---- ---- ---- ---- 157.10 -1.10 158.20 1700 ---- ---- ---- ---- 159.10 -1.20 160.30 1705 ---- ---- ---- ---- 161.20 -1.10 162.30 1710 ---- ---- ---- ---- 163.30 -1.10 164.40 1715 ---- ---- ---- ---- 165.40 -1.10 166.50 1720 ---- ---- ---- ---- 167.50 -1.10 168.60 1725 ---- ---- ---- ---- 169.70 -1.10 170.80 1730 ---- ---- ---- ---- 171.80 -1.10 172.90 1735 ---- ---- ---- ---- 174.00 -1.10 175.10 1740 ---- ---- ---- ---- 176.20 -1.10 177.30 1745 ---- ---- ---- ---- 178.40 -1.10 179.50 1750 ---- ---- ---- ---- 180.60 -1.10 181.70 1755 ---- ---- ---- ---- 182.90 -1.10 184.00 1760 ---- ---- ---- ---- 185.20 -1.00 186.20 1765 ---- ---- ---- ---- 187.40 -1.10 188.50 1770 ---- ---- ---- ---- 189.70 -1.10 190.80 1775 ---- ---- ---- ---- 192.10 -1.00 193.10 1780 ---- ---- ---- ---- 194.40 -1.10 195.50 1785 ---- ---- ---- ---- 196.80 -1.00 197.80 1790 ---- ---- ---- ---- 199.20 -1.00 200.20 1795 ---- ---- ---- ---- 201.60 -1.00 202.60 1800 ---- ---- ---- ---- 204.10 -1.00 205.10 1805 ---- ---- ---- ---- 206.50 -1.00 207.50 1810 ---- ---- ---- ---- 209.00 -1.00 210.00 1815 ---- ---- ---- ---- 211.50 -1.00 212.50 1820 ---- ---- ---- ---- 214.10 -1.00 215.10 1825 ---- ---- ---- ---- 216.60 -1.00 217.60 1830 ---- ---- ---- ---- 219.20 -1.00 220.20 1835 ---- ---- ---- ---- 221.90 -.90 222.80 1840 ---- ---- ---- ---- 224.50 -1.00 225.50 1845 ---- ---- ---- ---- 227.20 -.90 228.10 1850 ---- ---- ---- ---- 229.90 -.90 230.80 1855 ---- ---- ---- ---- 232.60 -1.00 233.60 1860 ---- ---- ---- ---- 235.40 -.90 236.30 1865 ---- ---- ---- ---- 238.20 -.90 239.10 1870 ---- ---- ---- ---- 241.00 -.90 241.90 1875 ---- ---- ---- ---- 243.90 -.90 244.80 1880 ---- ---- ---- ---- 246.80 -.90 247.70 1885 ---- ---- ---- ---- 249.70 -.90 250.60 1890 ---- ---- ---- ---- 252.60 -.90 253.50 1895 ---- ---- ---- ---- 255.60 -.90 256.50 1900 ---- ---- ---- ---- 258.60 -.90 259.50 1905 ---- ---- ---- ---- 261.70 -.80 262.50 1910 ---- ---- ---- ---- 264.70 -.90 265.60 1915 ---- ---- ---- ---- 267.80 -.80 268.60 1920 ---- ---- ---- ---- 270.90 -.80 271.70 1925 ---- ---- ---- ---- 274.10 -.80 274.90 1930 ---- ---- ---- ---- 277.20 -.80 278.00 1935 ---- ---- ---- ---- 280.40 -.80 281.20 1940 ---- ---- ---- ---- 283.60 -.80 284.40 1945 ---- ---- ---- ---- 286.90 -.70 287.60 1950 ---- ---- ---- ---- 290.10 -.80 290.90 1955 ---- ---- ---- ---- 293.40 -.70 294.10 1960 ---- ---- ---- ---- 296.70 -.70 297.40 1965 ---- ---- ---- ---- 300.00 -.70 300.70 1970 ---- ---- ---- ---- 303.40 -.70 304.10 1975 ---- ---- ---- ---- 306.70 -.70 307.40 1980 ---- ---- ---- ---- 310.10 -.70 310.80 1985 ---- ---- ---- ---- 313.50 -.70 314.20 1990 ---- ---- ---- ---- 316.90 -.70 317.60 1995 ---- ---- ---- ---- 320.40 -.60 321.00 2000 ---- ---- ---- ---- 323.80 -.70 324.50 2005 ---- ---- ---- ---- 327.30 -.60 327.90 2010 ---- ---- ---- ---- 330.80 -.60 331.40 2015 ---- ---- ---- ---- 334.30 -.60 334.90 2020 ---- ---- ---- ---- 337.90 -.50 338.40 2025 ---- ---- ---- ---- 341.40 -.60 342.00 2030 ---- ---- ---- ---- 345.00 -.50 345.50 2035 ---- ---- ---- ---- 348.60 -.50 349.10 2040 ---- ---- ---- ---- 352.20 -.50 352.70 2045 ---- ---- ---- ---- 355.80 -.50 356.30 2050 ---- ---- ---- ---- 359.40 -.50 359.90 2055 ---- ---- ---- ---- 363.10 -.50 363.60 2060 ---- ---- ---- ---- 366.80 -.40 367.20 2065 ---- ---- ---- ---- 370.40 -.50 370.90 2070 ---- ---- ---- ---- 374.10 -.50 374.60 2075 ---- ---- ---- ---- 377.80 -.50 378.30 2080 ---- ---- ---- ---- 381.50 -.50 382.00 2085 ---- ---- ---- ---- 385.30 -.40 385.70 2090 ---- ---- ---- ---- 389.00 -.40 389.40 2095 ---- ---- ---- ---- 392.80 -.40 393.20 2100 ---- ---- ---- ---- 396.50 -.40 396.90 2105 ---- ---- ---- ---- 400.30 -.40 400.70 2110 ---- ---- ---- ---- 404.10 -.40 404.50 2115 ---- ---- ---- ---- 407.90 -.40 408.30 2120 ---- ---- ---- ---- 411.70 -.40 412.10 2125 ---- ---- ---- ---- 415.50 -.40 415.90 2130 ---- ---- ---- ---- 419.40 -.30 419.70 2135 ---- ---- ---- ---- 423.20 -.30 423.50 2140 ---- ---- ---- ---- 427.10 -.20 427.30 2145 ---- ---- ---- ---- 430.90 -.30 431.20 2150 ---- ---- ---- ---- 434.80 -.20 435.00 2155 ---- ---- ---- ---- 438.70 -.20 438.90 2160 ---- ---- ---- ---- 442.60 -.20 442.80 2165 ---- ---- ---- ---- 446.50 -.20 446.70 2170 ---- ---- ---- ---- 450.40 -.20 450.60 2175 ---- ---- ---- ---- 454.30 -.20 454.50 2180 ---- ---- ---- ---- 458.20 -.20 458.40 2185 ---- ---- ---- ---- 462.10 -.20 462.30 2190 ---- ---- ---- ---- 466.10 -.10 466.20 2195 ---- ---- ---- ---- 470.00 -.20 470.20 2200 ---- ---- ---- ---- 474.00 -.10 474.10 2205 ---- ---- ---- ---- 478.00 -.10 478.10 2210 ---- ---- ---- ---- 482.00 UNCH 482.00 2215 ---- ---- ---- ---- 485.90 -.10 486.00 2220 ---- ---- ---- ---- 489.90 -.10 490.00 2225 ---- ---- ---- ---- 493.90 -.10 494.00 2230 ---- ---- ---- ---- 497.90 -.10 498.00 2235 ---- ---- ---- ---- 502.00 UNCH 502.00 2240 ---- ---- ---- ---- 506.00 UNCH 506.00 2245 ---- ---- ---- ---- 510.00 UNCH 510.00 2250 ---- ---- ---- ---- 514.10 UNCH 514.10 2255 ---- ---- ---- ---- 518.10 UNCH 518.10 2260 ---- ---- ---- ---- 522.20 UNCH 522.20 2265 ---- ---- ---- ---- 526.30 +.10 526.20 2270 ---- ---- ---- ---- 530.30 UNCH 530.30 2275 ---- ---- ---- ---- 534.40 +.10 534.30 2280 ---- ---- ---- ---- 538.50 +.10 538.40 2285 ---- ---- ---- ---- 542.60 +.10 542.50 2290 ---- ---- ---- ---- 546.70 +.10 546.60 2295 ---- ---- ---- ---- 550.80 +.10 550.70 2300 ---- ---- ---- ---- 554.90 +.10 554.80 2305 ---- ---- ---- ---- 559.10 +.20 558.90 2310 ---- ---- ---- ---- 563.20 +.20 563.00 2315 ---- ---- ---- ---- 567.30 +.10 567.20 2320 ---- ---- ---- ---- 571.50 +.20 571.30 2325 ---- ---- ---- ---- 575.60 +.10 575.50 2330 ---- ---- ---- ---- 579.80 +.20 579.60 2335 ---- ---- ---- ---- 584.00 +.20 583.80 2340 ---- ---- ---- ---- 588.20 +.30 587.90 2345 ---- ---- ---- ---- 592.30 +.20 592.10 2350 ---- ---- ---- ---- 596.50 +.20 596.30 2355 ---- ---- ---- ---- 600.70 +.20 600.50 2360 ---- ---- ---- ---- 604.90 +.30 604.60 2365 ---- ---- ---- ---- 609.10 +.30 608.80 2370 ---- ---- ---- ---- 613.30 +.30 613.00 2375 ---- ---- ---- ---- 617.60 +.30 617.30 2380 ---- ---- ---- ---- 621.80 +.30 621.50 2385 ---- ---- ---- ---- 626.00 +.30 625.70 2390 ---- ---- ---- ---- 630.30 +.40 629.90 2395 ---- ---- ---- ---- 634.50 +.30 634.20 2400 ---- ---- ---- ---- 638.80 +.40 638.40 2410 ---- ---- ---- ---- 647.30 +.40 646.90 2420 ---- ---- ---- ---- 655.80 +.40 655.40 2425 ---- ---- ---- ---- 660.10 +.40 659.70 2430 ---- ---- ---- ---- 664.40 +.40 664.00 2440 ---- ---- ---- ---- 673.00 +.50 672.50 2450 ---- ---- ---- ---- 681.60 +.50 681.10 2460 ---- ---- ---- ---- 690.20 +.50 689.70 2470 ---- ---- ---- ---- 698.90 +.50 698.40 2475 ---- ---- ---- ---- 703.20 +.50 702.70 2480 ---- ---- ---- ---- 707.60 +.60 707.00 2490 ---- ---- ---- ---- 716.30 +.60 715.70 2500 ---- ---- ---- ---- 725.00 +.60 724.40 2525 ---- ---- ---- ---- 746.90 +.70 746.20 2550 ---- ---- ---- ---- 768.90 +.70 768.20 2575 ---- ---- ---- ---- 791.00 +.80 790.20 2600 ---- ---- ---- ---- 813.30 +.90 812.40 2625 ---- ---- ---- ---- 835.60 +.90 834.70 2650 ---- ---- ---- ---- 858.00 +.90 857.10 2675 ---- ---- ---- ---- 880.60 +1.00 879.60 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 79.30 -1.10 80.40 1375 ---- ---- ---- ---- 84.10 -1.20 85.30 1400 ---- ---- ---- ---- 89.10 -1.10 90.20 1425 ---- ---- ---- ---- 94.30 -1.10 95.40 1450 ---- ---- ---- ---- 99.60 -1.20 100.80 1475 ---- ---- ---- ---- 105.20 -1.20 106.40 1500 ---- ---- ---- ---- 110.90 -1.30 112.20 1525 ---- ---- ---- ---- 116.90 -1.30 118.20 1530 ---- ---- ---- ---- 118.10 -1.30 119.40 1540 ---- ---- ---- ---- 120.60 -1.30 121.90 1550 ---- ---- ---- ---- 123.10 -1.30 124.40 1560 ---- ---- ---- ---- 125.70 -1.20 126.90 1570 ---- ---- ---- ---- 128.30 -1.20 129.50 1575 ---- ---- ---- ---- 129.60 -1.20 130.80 1580 ---- ---- ---- ---- 130.90 -1.30 132.20 1590 ---- ---- ---- ---- 133.60 -1.30 134.90 1600 ---- ---- ---- ---- 136.40 -1.20 137.60 1610 ---- ---- ---- ---- 139.20 -1.20 140.40 1620 ---- ---- ---- ---- 142.00 -1.30 143.30 1625 ---- ---- ---- ---- 143.50 -1.30 144.80 1630 ---- ---- ---- ---- 145.00 -1.30 146.30 1635 ---- ---- ---- ---- 146.50 -1.30 147.80 1640 ---- ---- ---- ---- 148.00 -1.30 149.30 1645 ---- ---- ---- ---- 149.60 -1.20 150.80 1650 ---- ---- ---- ---- 151.10 -1.30 152.40 1655 ---- ---- ---- ---- 152.70 -1.30 154.00 1660 ---- ---- ---- ---- 154.30 -1.30 155.60 1665 ---- ---- ---- ---- 155.90 -1.30 157.20 1670 ---- ---- ---- ---- 157.60 -1.20 158.80 1675 ---- ---- ---- ---- 159.30 -1.20 160.50 1680 ---- ---- ---- ---- 161.00 -1.20 162.20 1685 ---- ---- ---- ---- 162.70 -1.20 163.90 1690 ---- ---- ---- ---- 164.40 -1.30 165.70 1695 ---- ---- ---- ---- 166.20 -1.20 167.40 1700 ---- ---- ---- ---- 168.00 -1.20 169.20 1705 ---- ---- ---- ---- 169.80 -1.30 171.10 1710 ---- ---- ---- ---- 171.70 -1.20 172.90 1715 ---- ---- ---- ---- 173.50 -1.30 174.80 1720 ---- ---- ---- ---- 175.50 -1.20 176.70 1725 ---- ---- ---- ---- 177.40 -1.20 178.60 1730 ---- ---- ---- ---- 179.40 -1.20 180.60 1735 ---- ---- ---- ---- 181.40 -1.20 182.60 1740 ---- ---- ---- ---- 183.40 -1.20 184.60 1745 ---- ---- ---- ---- 185.40 -1.30 186.70 1750 ---- ---- ---- ---- 187.50 -1.20 188.70 1755 ---- ---- ---- ---- 189.70 -1.20 190.90 1760 ---- ---- ---- ---- 191.80 -1.20 193.00 1765 ---- ---- ---- ---- 194.00 -1.20 195.20 1770 ---- ---- ---- ---- 196.20 -1.20 197.40 1775 ---- ---- ---- ---- 198.40 -1.20 199.60 1780 ---- ---- ---- ---- 200.70 -1.20 201.90 1785 ---- ---- ---- ---- 203.00 -1.20 204.20 1790 ---- ---- ---- ---- 205.30 -1.20 206.50 1795 ---- ---- ---- ---- 207.70 -1.20 208.90 1800 ---- ---- ---- ---- 210.10 -1.10 211.20 1805 ---- ---- ---- ---- 212.50 -1.20 213.70 1810 ---- ---- ---- ---- 215.00 -1.10 216.10 1815 ---- ---- ---- ---- 217.40 -1.20 218.60 1820 ---- ---- ---- ---- 219.90 -1.20 221.10 1825 ---- ---- ---- ---- 222.50 -1.10 223.60 1830 ---- ---- ---- ---- 225.00 -1.10 226.10 1835 ---- ---- ---- ---- 227.60 -1.10 228.70 1840 ---- ---- ---- ---- 230.20 -1.10 231.30 1845 ---- ---- ---- ---- 232.90 -1.10 234.00 1850 ---- ---- ---- ---- 235.60 -1.00 236.60 1855 ---- ---- ---- ---- 238.30 -1.00 239.30 1860 ---- ---- ---- ---- 241.00 -1.10 242.10 1865 ---- ---- ---- ---- 243.70 -1.10 244.80 1870 ---- ---- ---- ---- 246.50 -1.10 247.60 1875 ---- ---- ---- ---- 249.30 -1.10 250.40 1880 ---- ---- ---- ---- 252.10 -1.10 253.20 1885 ---- ---- ---- ---- 255.00 -1.00 256.00 1890 ---- ---- ---- ---- 257.90 -1.00 258.90 1895 ---- ---- ---- ---- 260.80 -1.00 261.80 1900 ---- ---- ---- ---- 263.70 -1.00 264.70 1905 ---- ---- ---- ---- 266.70 -1.00 267.70 1910 ---- ---- ---- ---- 269.70 -1.00 270.70 1915 ---- ---- ---- ---- 272.70 -.90 273.60 1920 ---- ---- ---- ---- 275.70 -1.00 276.70 1925 ---- ---- ---- ---- 278.80 -.90 279.70 1930 ---- ---- ---- ---- 281.80 -1.00 282.80 1935 ---- ---- ---- ---- 284.90 -1.00 285.90 1940 ---- ---- ---- ---- 288.10 -.90 289.00 1945 ---- ---- ---- ---- 291.20 -.90 292.10 1950 ---- ---- ---- ---- 294.40 -.90 295.30 1955 ---- ---- ---- ---- 297.60 -.90 298.50 1960 ---- ---- ---- ---- 300.80 -.90 301.70 1965 ---- ---- ---- ---- 304.10 -.80 304.90 1970 ---- ---- ---- ---- 307.30 -.90 308.20 1975 ---- ---- ---- ---- 310.60 -.90 311.50 1980 ---- ---- ---- ---- 313.90 -.90 314.80 1985 ---- ---- ---- ---- 317.30 -.80 318.10 1990 ---- ---- ---- ---- 320.60 -.80 321.40 1995 ---- ---- ---- ---- 324.00 -.80 324.80 2000 ---- ---- ---- ---- 327.40 -.80 328.20 2005 ---- ---- ---- ---- 330.80 -.80 331.60 2010 ---- ---- ---- ---- 334.20 -.80 335.00 2015 ---- ---- ---- ---- 337.70 -.80 338.50 2020 ---- ---- ---- ---- 341.20 -.70 341.90 2025 ---- ---- ---- ---- 344.70 -.70 345.40 2030 ---- ---- ---- ---- 348.20 -.70 348.90 2035 ---- ---- ---- ---- 351.70 -.70 352.40 2040 ---- ---- ---- ---- 355.30 -.70 356.00 2045 ---- ---- ---- ---- 358.80 -.70 359.50 2050 ---- ---- ---- ---- 362.40 -.70 363.10 2055 ---- ---- ---- ---- 366.00 -.70 366.70 2060 ---- ---- ---- ---- 369.60 -.70 370.30 2065 ---- ---- ---- ---- 373.30 -.60 373.90 2070 ---- ---- ---- ---- 376.90 -.60 377.50 2075 ---- ---- ---- ---- 380.60 -.60 381.20 2080 ---- ---- ---- ---- 384.20 -.60 384.80 2085 ---- ---- ---- ---- 387.90 -.60 388.50 2090 ---- ---- ---- ---- 391.60 -.60 392.20 2095 ---- ---- ---- ---- 395.30 -.60 395.90 2100 ---- ---- ---- ---- 399.10 -.50 399.60 2105 ---- ---- ---- ---- 402.80 -.60 403.40 2110 ---- ---- ---- ---- 406.60 -.50 407.10 2115 ---- ---- ---- ---- 410.30 -.50 410.80 2120 ---- ---- ---- ---- 414.10 -.50 414.60 2125 ---- ---- ---- ---- 417.90 -.50 418.40 2130 ---- ---- ---- ---- 421.70 -.50 422.20 2135 ---- ---- ---- ---- 425.50 -.40 425.90 2140 ---- ---- ---- ---- 429.30 -.50 429.80 2145 ---- ---- ---- ---- 433.10 -.50 433.60 2150 ---- ---- ---- ---- 436.90 -.50 437.40 2155 ---- ---- ---- ---- 440.80 -.40 441.20 2160 ---- ---- ---- ---- 444.60 -.50 445.10 2165 ---- ---- ---- ---- 448.50 -.40 448.90 2170 ---- ---- ---- ---- 452.40 -.40 452.80 2175 ---- ---- ---- ---- 456.30 -.30 456.60 2180 ---- ---- ---- ---- 460.10 -.40 460.50 2185 ---- ---- ---- ---- 464.00 -.40 464.40 2190 ---- ---- ---- ---- 467.90 -.40 468.30 2195 ---- ---- ---- ---- 471.90 -.30 472.20 2200 ---- ---- ---- ---- 475.80 -.30 476.10 2205 ---- ---- ---- ---- 479.70 -.30 480.00 2210 ---- ---- ---- ---- 483.70 -.20 483.90 2215 ---- ---- ---- ---- 487.60 -.30 487.90 2220 ---- ---- ---- ---- 491.60 -.20 491.80 2225 ---- ---- ---- ---- 495.50 -.30 495.80 2230 ---- ---- ---- ---- 499.50 -.20 499.70 2235 ---- ---- ---- ---- 503.50 -.20 503.70 2240 ---- ---- ---- ---- 507.50 -.20 507.70 2245 ---- ---- ---- ---- 511.50 -.20 511.70 2250 ---- ---- ---- ---- 515.50 -.20 515.70 2255 ---- ---- ---- ---- 519.50 -.20 519.70 2260 ---- ---- ---- ---- 523.50 -.20 523.70 2265 ---- ---- ---- ---- 527.60 -.10 527.70 2270 ---- ---- ---- ---- 531.60 -.10 531.70 2275 ---- ---- ---- ---- 535.60 -.20 535.80 2280 ---- ---- ---- ---- 539.70 -.10 539.80 2285 ---- ---- ---- ---- 543.80 -.10 543.90 2290 ---- ---- ---- ---- 547.80 -.10 547.90 2295 ---- ---- ---- ---- 551.90 -.10 552.00 2300 ---- ---- ---- ---- 556.00 UNCH 556.00 2305 ---- ---- ---- ---- 560.10 UNCH 560.10 2310 ---- ---- ---- ---- 564.20 UNCH 564.20 2315 ---- ---- ---- ---- 568.30 UNCH 568.30 2320 ---- ---- ---- ---- 572.40 UNCH 572.40 2325 ---- ---- ---- ---- 576.50 UNCH 576.50 2330 ---- ---- ---- ---- 580.60 UNCH 580.60 2335 ---- ---- ---- ---- 584.80 +.10 584.70 2340 ---- ---- ---- ---- 588.90 UNCH 588.90 2345 ---- ---- ---- ---- 593.00 UNCH 593.00 2350 ---- ---- ---- ---- 597.20 +.10 597.10 2355 ---- ---- ---- ---- 601.30 UNCH 601.30 2360 ---- ---- ---- ---- 605.50 +.10 605.40 2365 ---- ---- ---- ---- 609.70 +.10 609.60 2370 ---- ---- ---- ---- 613.90 +.10 613.80 2375 ---- ---- ---- ---- 618.00 +.10 617.90 2380 ---- ---- ---- ---- 622.20 +.10 622.10 2385 ---- ---- ---- ---- 626.40 +.10 626.30 2390 ---- ---- ---- ---- 630.60 +.10 630.50 2400 ---- ---- ---- ---- 639.10 +.20 638.90 2410 ---- ---- ---- ---- 647.50 +.20 647.30 2420 ---- ---- ---- ---- 656.00 +.20 655.80 2425 ---- ---- ---- ---- 660.20 +.20 660.00 2430 ---- ---- ---- ---- 664.50 +.30 664.20 2440 ---- ---- ---- ---- 673.00 +.30 672.70 2450 ---- ---- ---- ---- 681.50 +.20 681.30 2460 ---- ---- ---- ---- 690.10 +.30 689.80 2470 ---- ---- ---- ---- 698.70 +.30 698.40 2475 ---- ---- ---- ---- 703.00 +.40 702.60 2480 ---- ---- ---- ---- 707.30 +.40 706.90 2500 ---- ---- ---- ---- 724.60 +.40 724.20 2525 ---- ---- ---- ---- 746.30 +.50 745.80 2550 ---- ---- ---- ---- 768.10 +.50 767.60 2575 ---- ---- ---- ---- 790.10 +.60 789.50 2600 ---- ---- ---- ---- 812.10 +.60 811.50 2625 ---- ---- ---- ---- 834.30 +.70 833.60 2650 ---- ---- ---- ---- 856.60 +.80 855.80 2675 ---- ---- ---- ---- 878.90 +.70 878.20 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 64.60 -1.10 65.70 1375 ---- ---- ---- ---- 70.40 -1.20 71.60 1400 ---- ---- ---- ---- 76.60 -1.20 77.80 1425 ---- ---- ---- ---- 83.10 -1.20 84.30 1450 ---- ---- ---- ---- 89.90 -1.20 91.10 1475 ---- ---- ---- ---- 97.00 -1.30 98.30 1500 ---- ---- ---- ---- 104.50 -1.30 105.80 1525 ---- ---- ---- ---- 112.30 -1.30 113.60 1550 ---- ---- ---- ---- 120.40 -1.30 121.70 1560 ---- ---- ---- ---- 123.70 -1.40 125.10 1570 ---- ---- ---- ---- 127.10 -1.40 128.50 1575 ---- ---- ---- ---- 128.90 -1.30 130.20 1580 ---- ---- ---- ---- 130.60 -1.30 131.90 1590 ---- ---- ---- ---- 134.10 -1.40 135.50 1600 ---- ---- ---- ---- 137.70 -1.30 139.00 1610 ---- ---- ---- ---- 141.30 -1.30 142.60 1620 ---- ---- ---- ---- 144.90 -1.40 146.30 1625 ---- ---- ---- ---- 146.80 -1.40 148.20 1630 ---- ---- ---- ---- 148.70 -1.30 150.00 1640 ---- ---- ---- ---- 152.40 -1.40 153.80 1650 ---- ---- ---- ---- 156.30 -1.30 157.60 1655 ---- ---- ---- ---- 158.20 -1.40 159.60 1660 ---- ---- ---- ---- 160.20 -1.30 161.50 1665 ---- ---- ---- ---- 162.10 -1.40 163.50 1670 ---- ---- ---- ---- 164.10 -1.30 165.40 1675 ---- ---- ---- ---- 166.10 -1.30 167.40 1680 ---- ---- ---- ---- 168.10 -1.30 169.40 1685 ---- ---- ---- ---- 170.10 -1.30 171.40 1690 ---- ---- ---- ---- 172.10 -1.40 173.50 1695 ---- ---- ---- ---- 174.20 -1.30 175.50 1700 ---- ---- ---- ---- 176.20 -1.40 177.60 1705 ---- ---- ---- ---- 178.30 -1.30 179.60 1710 ---- ---- ---- ---- 180.40 -1.30 181.70 1715 ---- ---- ---- ---- 182.50 -1.30 183.80 1720 ---- ---- ---- ---- 184.60 -1.30 185.90 1725 ---- ---- ---- ---- 186.70 -1.30 188.00 1730 ---- ---- ---- ---- 188.80 -1.30 190.10 1735 ---- ---- ---- ---- 191.00 -1.30 192.30 1740 ---- ---- ---- ---- 193.10 -1.30 194.40 1745 ---- ---- ---- ---- 195.30 -1.30 196.60 1750 ---- ---- ---- ---- 197.50 -1.30 198.80 1755 ---- ---- ---- ---- 199.70 -1.30 201.00 1760 ---- ---- ---- ---- 201.90 -1.30 203.20 1765 ---- ---- ---- ---- 204.10 -1.30 205.40 1770 ---- ---- ---- ---- 206.40 -1.30 207.70 1775 ---- ---- ---- ---- 208.70 -1.20 209.90 1780 ---- ---- ---- ---- 210.90 -1.30 212.20 1785 ---- ---- ---- ---- 213.20 -1.30 214.50 1790 ---- ---- ---- ---- 215.60 -1.20 216.80 1795 ---- ---- ---- ---- 217.90 -1.20 219.10 1800 ---- ---- ---- ---- 220.20 -1.30 221.50 1805 ---- ---- ---- ---- 222.60 -1.30 223.90 1810 ---- ---- ---- ---- 225.00 -1.30 226.30 1815 ---- ---- ---- ---- 227.40 -1.30 228.70 1820 ---- ---- ---- ---- 229.90 -1.20 231.10 1825 ---- ---- ---- ---- 232.30 -1.20 233.50 1830 ---- ---- ---- ---- 234.80 -1.20 236.00 1835 ---- ---- ---- ---- 237.30 -1.20 238.50 1840 ---- ---- ---- ---- 239.80 -1.20 241.00 1845 ---- ---- ---- ---- 242.40 -1.20 243.60 1850 ---- ---- ---- ---- 245.00 -1.20 246.20 1855 ---- ---- ---- ---- 247.60 -1.20 248.80 1860 ---- ---- ---- ---- 250.20 -1.20 251.40 1865 ---- ---- ---- ---- 252.90 -1.10 254.00 1870 ---- ---- ---- ---- 255.50 -1.20 256.70 1875 ---- ---- ---- ---- 258.30 -1.10 259.40 1880 ---- ---- ---- ---- 261.00 -1.10 262.10 1885 ---- ---- ---- ---- 263.80 -1.10 264.90 1890 ---- ---- ---- ---- 266.60 -1.10 267.70 1895 ---- ---- ---- ---- 269.40 -1.10 270.50 1900 ---- ---- ---- ---- 272.30 -1.10 273.40 1905 ---- ---- ---- ---- 275.20 -1.10 276.30 1910 ---- ---- ---- ---- 278.10 -1.10 279.20 1915 ---- ---- ---- ---- 281.00 -1.10 282.10 1920 ---- ---- ---- ---- 284.00 -1.10 285.10 1925 ---- ---- ---- ---- 287.00 -1.10 288.10 1930 ---- ---- ---- ---- 290.10 -1.00 291.10 1935 ---- ---- ---- ---- 293.20 -1.00 294.20 1940 ---- ---- ---- ---- 296.30 -1.00 297.30 1945 ---- ---- ---- ---- 299.40 -1.00 300.40 1950 ---- ---- ---- ---- 302.50 -1.00 303.50 1955 ---- ---- ---- ---- 305.70 -1.00 306.70 1960 ---- ---- ---- ---- 308.90 -1.00 309.90 1965 ---- ---- ---- ---- 312.10 -1.00 313.10 1970 ---- ---- ---- ---- 315.40 -.90 316.30 1975 ---- ---- ---- ---- 318.60 -1.00 319.60 1980 ---- ---- ---- ---- 321.90 -1.00 322.90 1985 ---- ---- ---- ---- 325.20 -1.00 326.20 1990 ---- ---- ---- ---- 328.60 -.90 329.50 1995 ---- ---- ---- ---- 331.90 -.90 332.80 2000 ---- ---- ---- ---- 335.30 -.90 336.20 2005 ---- ---- ---- ---- 338.70 -.90 339.60 2010 ---- ---- ---- ---- 342.10 -.90 343.00 2015 ---- ---- ---- ---- 345.50 -.90 346.40 2020 ---- ---- ---- ---- 349.00 -.80 349.80 2025 ---- ---- ---- ---- 352.40 -.90 353.30 2030 ---- ---- ---- ---- 355.90 -.90 356.80 2035 ---- ---- ---- ---- 359.40 -.90 360.30 2040 ---- ---- ---- ---- 363.00 -.80 363.80 2045 ---- ---- ---- ---- 366.50 -.80 367.30 2050 ---- ---- ---- ---- 370.10 -.80 370.90 2055 ---- ---- ---- ---- 373.60 -.80 374.40 2060 ---- ---- ---- ---- 377.20 -.80 378.00 2065 ---- ---- ---- ---- 380.80 -.80 381.60 2070 ---- ---- ---- ---- 384.50 -.70 385.20 2075 ---- ---- ---- ---- 388.10 -.80 388.90 2080 ---- ---- ---- ---- 391.80 -.70 392.50 2085 ---- ---- ---- ---- 395.40 -.80 396.20 2090 ---- ---- ---- ---- 399.10 -.70 399.80 2095 ---- ---- ---- ---- 402.80 -.70 403.50 2100 ---- ---- ---- ---- 406.50 -.70 407.20 2105 ---- ---- ---- ---- 410.30 -.60 410.90 2110 ---- ---- ---- ---- 414.00 -.70 414.70 2115 ---- ---- ---- ---- 417.80 -.60 418.40 2120 ---- ---- ---- ---- 421.50 -.60 422.10 2125 ---- ---- ---- ---- 425.30 -.60 425.90 2130 ---- ---- ---- ---- 429.10 -.60 429.70 2135 ---- ---- ---- ---- 432.90 -.60 433.50 2140 ---- ---- ---- ---- 436.70 -.50 437.20 2145 ---- ---- ---- ---- 440.50 -.50 441.00 2150 ---- ---- ---- ---- 444.30 -.60 444.90 2155 ---- ---- ---- ---- 448.10 -.60 448.70 2160 ---- ---- ---- ---- 452.00 -.50 452.50 2165 ---- ---- ---- ---- 455.80 -.50 456.30 2170 ---- ---- ---- ---- 459.70 -.50 460.20 2175 ---- ---- ---- ---- 463.50 -.50 464.00 2180 ---- ---- ---- ---- 467.40 -.50 467.90 2185 ---- ---- ---- ---- 471.30 -.50 471.80 2190 ---- ---- ---- ---- 475.20 -.50 475.70 2195 ---- ---- ---- ---- 479.10 -.50 479.60 2200 ---- ---- ---- ---- 483.00 -.50 483.50 2205 ---- ---- ---- ---- 486.90 -.50 487.40 2210 ---- ---- ---- ---- 490.90 -.40 491.30 2215 ---- ---- ---- ---- 494.80 -.40 495.20 2220 ---- ---- ---- ---- 498.70 -.40 499.10 2225 ---- ---- ---- ---- 502.70 -.40 503.10 2230 ---- ---- ---- ---- 506.60 -.40 507.00 2235 ---- ---- ---- ---- 510.60 -.40 511.00 2240 ---- ---- ---- ---- 514.60 -.30 514.90 2245 ---- ---- ---- ---- 518.60 -.30 518.90 2250 ---- ---- ---- ---- 522.60 -.30 522.90 2255 ---- ---- ---- ---- 526.60 -.30 526.90 2260 ---- ---- ---- ---- 530.60 -.30 530.90 2265 ---- ---- ---- ---- 534.60 -.30 534.90 2270 ---- ---- ---- ---- 538.60 -.30 538.90 2275 ---- ---- ---- ---- 542.60 -.30 542.90 2280 ---- ---- ---- ---- 546.70 -.20 546.90 2285 ---- ---- ---- ---- 550.70 -.30 551.00 2290 ---- ---- ---- ---- 554.80 -.20 555.00 2295 ---- ---- ---- ---- 558.80 -.30 559.10 2300 ---- ---- ---- ---- 562.90 -.20 563.10 2305 ---- ---- ---- ---- 567.00 -.20 567.20 2310 ---- ---- ---- ---- 571.10 -.10 571.20 2315 ---- ---- ---- ---- 575.10 -.20 575.30 2320 ---- ---- ---- ---- 579.20 -.20 579.40 2325 ---- ---- ---- ---- 583.30 -.20 583.50 2330 ---- ---- ---- ---- 587.50 -.10 587.60 2335 ---- ---- ---- ---- 591.60 -.10 591.70 2340 ---- ---- ---- ---- 595.70 -.10 595.80 2345 ---- ---- ---- ---- 599.80 -.10 599.90 2350 ---- ---- ---- ---- 604.00 UNCH 604.00 2355 ---- ---- ---- ---- 608.10 -.10 608.20 2360 ---- ---- ---- ---- 612.20 -.10 612.30 2365 ---- ---- ---- ---- 616.40 -.10 616.50 2370 ---- ---- ---- ---- 620.60 UNCH 620.60 2375 ---- ---- ---- ---- 624.70 -.10 624.80 2380 ---- ---- ---- ---- 628.90 UNCH 628.90 2385 ---- ---- ---- ---- 633.10 UNCH 633.10 2390 ---- ---- ---- ---- 637.30 UNCH 637.30 2395 ---- ---- ---- ---- 641.50 +.10 641.40 2400 ---- ---- ---- ---- 645.70 +.10 645.60 2410 ---- ---- ---- ---- 654.10 +.10 654.00 2420 ---- ---- ---- ---- 662.50 +.10 662.40 2425 ---- ---- ---- ---- 666.70 UNCH 666.70 2430 ---- ---- ---- ---- 671.00 +.10 670.90 2440 ---- ---- ---- ---- 679.50 +.20 679.30 2450 ---- ---- ---- ---- 688.00 +.20 687.80 2460 ---- ---- ---- ---- 696.50 +.20 696.30 2470 ---- ---- ---- ---- 705.00 +.10 704.90 2475 ---- ---- ---- ---- 709.30 +.20 709.10 2480 ---- ---- ---- ---- 713.60 +.20 713.40 2490 ---- ---- ---- ---- 722.20 +.20 722.00 2500 ---- ---- ---- ---- 730.80 +.20 730.60 2525 ---- ---- ---- ---- 752.40 +.30 752.10 2550 ---- ---- ---- ---- 774.20 +.40 773.80 2575 ---- ---- ---- ---- 796.00 +.40 795.60 2600 ---- ---- ---- ---- 818.00 +.40 817.60 2625 ---- ---- ---- ---- 840.10 +.50 839.60 2650 ---- ---- ---- ---- 862.30 +.60 861.70 2675 ---- ---- ---- ---- 884.60 +.60 884.00 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 76.30 -1.30 77.60 1400 ---- ---- ---- ---- 82.60 -1.30 83.90 1425 ---- ---- ---- ---- 89.30 -1.30 90.60 1450 ---- ---- ---- ---- 96.20 -1.30 97.50 1475 ---- ---- ---- ---- 103.40 -1.40 104.80 1500 ---- ---- ---- ---- 111.00 -1.40 112.40 1525 ---- ---- ---- ---- 118.80 -1.40 120.20 1550 ---- ---- ---- ---- 127.00 -1.40 128.40 1570 ---- ---- ---- ---- 133.80 -1.40 135.20 1575 ---- ---- ---- ---- 135.50 -1.50 137.00 1580 ---- ---- ---- ---- 137.30 -1.40 138.70 1590 ---- ---- ---- ---- 140.80 -1.40 142.20 1600 ---- ---- ---- ---- 144.30 -1.50 145.80 1610 ---- ---- ---- ---- 148.00 -1.40 149.40 1620 ---- ---- ---- ---- 151.60 -1.50 153.10 1625 ---- ---- ---- ---- 153.50 -1.40 154.90 1630 ---- ---- ---- ---- 155.30 -1.50 156.80 1640 ---- ---- ---- ---- 159.10 -1.50 160.60 1650 ---- ---- ---- ---- 162.90 -1.50 164.40 1660 ---- ---- ---- ---- 166.80 -1.40 168.20 1670 ---- ---- ---- ---- 170.70 -1.50 172.20 1675 ---- ---- ---- ---- 172.70 -1.40 174.10 1680 ---- ---- ---- ---- 174.70 -1.40 176.10 1685 ---- ---- ---- ---- 176.70 -1.40 178.10 1690 ---- ---- ---- ---- 178.70 -1.40 180.10 1695 ---- ---- ---- ---- 180.70 -1.50 182.20 1700 ---- ---- ---- ---- 182.80 -1.40 184.20 1705 ---- ---- ---- ---- 184.80 -1.50 186.30 1710 ---- ---- ---- ---- 186.90 -1.40 188.30 1715 ---- ---- ---- ---- 189.00 -1.40 190.40 1720 ---- ---- ---- ---- 191.10 -1.40 192.50 1725 ---- ---- ---- ---- 193.20 -1.40 194.60 1730 ---- ---- ---- ---- 195.30 -1.40 196.70 1735 ---- ---- ---- ---- 197.40 -1.40 198.80 1740 ---- ---- ---- ---- 199.60 -1.40 201.00 1745 ---- ---- ---- ---- 201.70 -1.40 203.10 1750 ---- ---- ---- ---- 203.90 -1.40 205.30 1755 ---- ---- ---- ---- 206.10 -1.30 207.40 1760 ---- ---- ---- ---- 208.30 -1.30 209.60 1765 ---- ---- ---- ---- 210.50 -1.30 211.80 1770 ---- ---- ---- ---- 212.70 -1.30 214.00 1775 ---- ---- ---- ---- 214.90 -1.40 216.30 1780 ---- ---- ---- ---- 217.10 -1.40 218.50 1785 ---- ---- ---- ---- 219.40 -1.40 220.80 1790 ---- ---- ---- ---- 221.70 -1.30 223.00 1795 ---- ---- ---- ---- 224.00 -1.30 225.30 1800 ---- ---- ---- ---- 226.30 -1.30 227.60 1805 ---- ---- ---- ---- 228.60 -1.30 229.90 1810 ---- ---- ---- ---- 230.90 -1.40 232.30 1815 ---- ---- ---- ---- 233.30 -1.30 234.60 1820 ---- ---- ---- ---- 235.70 -1.30 237.00 1825 ---- ---- ---- ---- 238.10 -1.30 239.40 1830 ---- ---- ---- ---- 240.50 -1.30 241.80 1835 ---- ---- ---- ---- 242.90 -1.30 244.20 1840 ---- ---- ---- ---- 245.40 -1.30 246.70 1845 ---- ---- ---- ---- 247.80 -1.30 249.10 1850 ---- ---- ---- ---- 250.40 -1.20 251.60 1855 ---- ---- ---- ---- 252.90 -1.30 254.20 1860 ---- ---- ---- ---- 255.40 -1.30 256.70 1865 ---- ---- ---- ---- 258.00 -1.30 259.30 1870 ---- ---- ---- ---- 260.60 -1.30 261.90 1875 ---- ---- ---- ---- 263.20 -1.30 264.50 1880 ---- ---- ---- ---- 265.90 -1.20 267.10 1885 ---- ---- ---- ---- 268.50 -1.30 269.80 1890 ---- ---- ---- ---- 271.20 -1.30 272.50 1895 ---- ---- ---- ---- 274.00 -1.20 275.20 1900 ---- ---- ---- ---- 276.70 -1.30 278.00 1905 ---- ---- ---- ---- 279.50 -1.20 280.70 1910 ---- ---- ---- ---- 282.40 -1.20 283.60 1915 ---- ---- ---- ---- 285.20 -1.20 286.40 1920 ---- ---- ---- ---- 288.10 -1.20 289.30 1925 ---- ---- ---- ---- 291.00 -1.20 292.20 1930 ---- ---- ---- ---- 293.90 -1.20 295.10 1935 ---- ---- ---- ---- 296.90 -1.20 298.10 1940 ---- ---- ---- ---- 299.90 -1.20 301.10 1945 ---- ---- ---- ---- 303.00 -1.10 304.10 1950 ---- ---- ---- ---- 306.00 -1.20 307.20 1955 ---- ---- ---- ---- 309.10 -1.10 310.20 1960 ---- ---- ---- ---- 312.20 -1.10 313.30 1965 ---- ---- ---- ---- 315.40 -1.10 316.50 1970 ---- ---- ---- ---- 318.60 -1.00 319.60 1975 ---- ---- ---- ---- 321.70 -1.10 322.80 1980 ---- ---- ---- ---- 325.00 -1.00 326.00 1985 ---- ---- ---- ---- 328.20 -1.10 329.30 1990 ---- ---- ---- ---- 331.50 -1.00 332.50 1995 ---- ---- ---- ---- 334.80 -1.00 335.80 2000 ---- ---- ---- ---- 338.10 -1.00 339.10 2005 ---- ---- ---- ---- 341.40 -1.00 342.40 2010 ---- ---- ---- ---- 344.80 -1.00 345.80 2015 ---- ---- ---- ---- 348.10 -1.00 349.10 2020 ---- ---- ---- ---- 351.50 -1.00 352.50 2025 ---- ---- ---- ---- 354.90 -1.00 355.90 2030 ---- ---- ---- ---- 358.40 -.90 359.30 2035 ---- ---- ---- ---- 361.80 -1.00 362.80 2040 ---- ---- ---- ---- 365.30 -.90 366.20 2045 ---- ---- ---- ---- 368.80 -.90 369.70 2050 ---- ---- ---- ---- 372.30 -.90 373.20 2055 ---- ---- ---- ---- 375.80 -.90 376.70 2060 ---- ---- ---- ---- 379.40 -.90 380.30 2065 ---- ---- ---- ---- 382.90 -.90 383.80 2070 ---- ---- ---- ---- 386.50 -.90 387.40 2075 ---- ---- ---- ---- 390.10 -.90 391.00 2080 ---- ---- ---- ---- 393.70 -.90 394.60 2085 ---- ---- ---- ---- 397.30 -.90 398.20 2090 ---- ---- ---- ---- 401.00 -.80 401.80 2095 ---- ---- ---- ---- 404.60 -.80 405.40 2100 ---- ---- ---- ---- 408.30 -.80 409.10 2105 ---- ---- ---- ---- 412.00 -.80 412.80 2110 ---- ---- ---- ---- 415.70 -.80 416.50 2115 ---- ---- ---- ---- 419.40 -.80 420.20 2120 ---- ---- ---- ---- 423.10 -.80 423.90 2125 ---- ---- ---- ---- 426.90 -.70 427.60 2130 ---- ---- ---- ---- 430.60 -.80 431.40 2135 ---- ---- ---- ---- 434.40 -.70 435.10 2140 ---- ---- ---- ---- 438.20 -.70 438.90 2145 ---- ---- ---- ---- 442.00 -.70 442.70 2150 ---- ---- ---- ---- 445.80 -.60 446.40 2155 ---- ---- ---- ---- 449.60 -.60 450.20 2160 ---- ---- ---- ---- 453.40 -.60 454.00 2165 ---- ---- ---- ---- 457.20 -.70 457.90 2170 ---- ---- ---- ---- 461.00 -.70 461.70 2175 ---- ---- ---- ---- 464.90 -.60 465.50 2180 ---- ---- ---- ---- 468.70 -.70 469.40 2185 ---- ---- ---- ---- 472.60 -.60 473.20 2190 ---- ---- ---- ---- 476.50 -.60 477.10 2195 ---- ---- ---- ---- 480.30 -.60 480.90 2200 ---- ---- ---- ---- 484.20 -.60 484.80 2205 ---- ---- ---- ---- 488.10 -.60 488.70 2210 ---- ---- ---- ---- 492.00 -.60 492.60 2215 ---- ---- ---- ---- 495.90 -.60 496.50 2220 ---- ---- ---- ---- 499.90 -.50 500.40 2225 ---- ---- ---- ---- 503.80 -.50 504.30 2230 ---- ---- ---- ---- 507.70 -.50 508.20 2235 ---- ---- ---- ---- 511.70 -.50 512.20 2240 ---- ---- ---- ---- 515.60 -.50 516.10 2245 ---- ---- ---- ---- 519.60 -.50 520.10 2250 ---- ---- ---- ---- 523.50 -.50 524.00 2255 ---- ---- ---- ---- 527.50 -.50 528.00 2260 ---- ---- ---- ---- 531.50 -.40 531.90 2265 ---- ---- ---- ---- 535.50 -.40 535.90 2270 ---- ---- ---- ---- 539.50 -.40 539.90 2275 ---- ---- ---- ---- 543.50 -.40 543.90 2280 ---- ---- ---- ---- 547.50 -.40 547.90 2285 ---- ---- ---- ---- 551.50 -.40 551.90 2290 ---- ---- ---- ---- 555.60 -.30 555.90 2295 ---- ---- ---- ---- 559.60 -.40 560.00 2300 ---- ---- ---- ---- 563.60 -.40 564.00 2305 ---- ---- ---- ---- 567.70 -.30 568.00 2310 ---- ---- ---- ---- 571.80 -.30 572.10 2315 ---- ---- ---- ---- 575.80 -.30 576.10 2320 ---- ---- ---- ---- 579.90 -.30 580.20 2325 ---- ---- ---- ---- 584.00 -.20 584.20 2330 ---- ---- ---- ---- 588.00 -.30 588.30 2335 ---- ---- ---- ---- 592.10 -.30 592.40 2340 ---- ---- ---- ---- 596.20 -.30 596.50 2345 ---- ---- ---- ---- 600.30 -.30 600.60 2350 ---- ---- ---- ---- 604.50 -.20 604.70 2355 ---- ---- ---- ---- 608.60 -.20 608.80 2360 ---- ---- ---- ---- 612.70 -.20 612.90 2365 ---- ---- ---- ---- 616.80 -.20 617.00 2370 ---- ---- ---- ---- 621.00 -.10 621.10 2375 ---- ---- ---- ---- 625.10 -.20 625.30 2380 ---- ---- ---- ---- 629.30 -.10 629.40 2385 ---- ---- ---- ---- 633.40 -.20 633.60 2390 ---- ---- ---- ---- 637.60 -.10 637.70 2395 ---- ---- ---- ---- 641.70 -.20 641.90 2400 ---- ---- ---- ---- 645.90 -.10 646.00 2405 ---- ---- ---- ---- 650.10 -.10 650.20 2410 ---- ---- ---- ---- 654.30 -.10 654.40 2420 ---- ---- ---- ---- 662.70 UNCH 662.70 2425 ---- ---- ---- ---- 666.90 UNCH 666.90 2430 ---- ---- ---- ---- 671.10 UNCH 671.10 2440 ---- ---- ---- ---- 679.50 -.10 679.60 2450 ---- ---- ---- ---- 688.00 UNCH 688.00 2460 ---- ---- ---- ---- 696.50 +.10 696.40 2470 ---- ---- ---- ---- 705.00 +.10 704.90 2475 ---- ---- ---- ---- 709.20 UNCH 709.20 2480 ---- ---- ---- ---- 713.50 +.10 713.40 2490 ---- ---- ---- ---- 722.10 +.10 722.00 2500 ---- ---- ---- ---- 730.60 +.10 730.50 2525 ---- ---- ---- ---- 752.10 +.10 752.00 2550 ---- ---- ---- ---- 773.80 +.30 773.50 2575 ---- ---- ---- ---- 795.50 +.30 795.20 2600 ---- ---- ---- ---- 817.40 +.30 817.10 2625 ---- ---- ---- ---- 839.40 +.40 839.00 2650 ---- ---- ---- ---- 861.40 +.40 861.00 2675 ---- ---- ---- ---- 883.60 +.50 883.10 2700 ---- ---- ---- ---- 905.90 +.50 905.40 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 89.50 -1.30 90.80 1425 ---- ---- ---- ---- 96.30 -1.30 97.60 1450 ---- ---- ---- ---- 103.30 -1.50 104.80 1475 ---- ---- ---- ---- 110.70 -1.50 112.20 1500 ---- ---- ---- ---- 118.40 -1.50 119.90 1525 ---- ---- ---- ---- 126.40 -1.50 127.90 1550 ---- ---- ---- ---- 134.70 -1.50 136.20 1575 ---- ---- ---- ---- 143.30 -1.50 144.80 1580 ---- ---- ---- ---- 145.10 -1.50 146.60 1590 ---- ---- ---- ---- 148.60 -1.50 150.10 1600 ---- ---- ---- ---- 152.20 -1.50 153.70 1610 ---- ---- ---- ---- 155.90 -1.50 157.40 1620 ---- ---- ---- ---- 159.60 -1.50 161.10 1625 ---- ---- ---- ---- 161.50 -1.40 162.90 1630 ---- ---- ---- ---- 163.30 -1.50 164.80 1640 ---- ---- ---- ---- 167.10 -1.50 168.60 1650 ---- ---- ---- ---- 171.00 -1.40 172.40 1660 ---- ---- ---- ---- 174.80 -1.50 176.30 1670 ---- ---- ---- ---- 178.80 -1.50 180.30 1675 ---- ---- ---- ---- 180.80 -1.40 182.20 1680 ---- ---- ---- ---- 182.80 -1.40 184.20 1685 ---- ---- ---- ---- 184.80 -1.50 186.30 1690 ---- ---- ---- ---- 186.80 -1.50 188.30 1695 ---- ---- ---- ---- 188.80 -1.50 190.30 1700 ---- ---- ---- ---- 190.90 -1.40 192.30 1705 ---- ---- ---- ---- 192.90 -1.50 194.40 1710 ---- ---- ---- ---- 195.00 -1.50 196.50 1715 ---- ---- ---- ---- 197.10 -1.40 198.50 1720 ---- ---- ---- ---- 199.20 -1.40 200.60 1725 ---- ---- ---- ---- 201.30 -1.40 202.70 1730 ---- ---- ---- ---- 203.40 -1.40 204.80 1735 ---- ---- ---- ---- 205.50 -1.50 207.00 1740 ---- ---- ---- ---- 207.70 -1.40 209.10 1745 ---- ---- ---- ---- 209.80 -1.50 211.30 1750 ---- ---- ---- ---- 212.00 -1.40 213.40 1755 ---- ---- ---- ---- 214.10 -1.50 215.60 1760 ---- ---- ---- ---- 216.30 -1.50 217.80 1765 ---- ---- ---- ---- 218.50 -1.50 220.00 1770 ---- ---- ---- ---- 220.70 -1.50 222.20 1775 ---- ---- ---- ---- 223.00 -1.40 224.40 1780 ---- ---- ---- ---- 225.20 -1.40 226.60 1785 ---- ---- ---- ---- 227.40 -1.50 228.90 1790 ---- ---- ---- ---- 229.70 -1.40 231.10 1795 ---- ---- ---- ---- 232.00 -1.40 233.40 1800 ---- ---- ---- ---- 234.30 -1.40 235.70 1805 ---- ---- ---- ---- 236.60 -1.40 238.00 1810 ---- ---- ---- ---- 238.90 -1.40 240.30 1815 ---- ---- ---- ---- 241.20 -1.40 242.60 1820 ---- ---- ---- ---- 243.60 -1.40 245.00 1825 ---- ---- ---- ---- 245.90 -1.40 247.30 1830 ---- ---- ---- ---- 248.30 -1.40 249.70 1835 ---- ---- ---- ---- 250.70 -1.40 252.10 1840 ---- ---- ---- ---- 253.20 -1.30 254.50 1845 ---- ---- ---- ---- 255.60 -1.40 257.00 1850 ---- ---- ---- ---- 258.10 -1.30 259.40 1855 ---- ---- ---- ---- 260.60 -1.30 261.90 1860 ---- ---- ---- ---- 263.10 -1.30 264.40 1865 ---- ---- ---- ---- 265.60 -1.40 267.00 1870 ---- ---- ---- ---- 268.20 -1.30 269.50 1875 ---- ---- ---- ---- 270.80 -1.30 272.10 1880 ---- ---- ---- ---- 273.40 -1.30 274.70 1885 ---- ---- ---- ---- 276.00 -1.30 277.30 1890 ---- ---- ---- ---- 278.70 -1.30 280.00 1895 ---- ---- ---- ---- 281.40 -1.30 282.70 1900 ---- ---- ---- ---- 284.10 -1.30 285.40 1905 ---- ---- ---- ---- 286.80 -1.30 288.10 1910 ---- ---- ---- ---- 289.60 -1.30 290.90 1915 ---- ---- ---- ---- 292.40 -1.30 293.70 1920 ---- ---- ---- ---- 295.20 -1.30 296.50 1925 ---- ---- ---- ---- 298.10 -1.20 299.30 1930 ---- ---- ---- ---- 301.00 -1.20 302.20 1935 ---- ---- ---- ---- 303.90 -1.20 305.10 1940 ---- ---- ---- ---- 306.90 -1.20 308.10 1945 ---- ---- ---- ---- 309.90 -1.20 311.10 1950 ---- ---- ---- ---- 312.90 -1.20 314.10 1955 ---- ---- ---- ---- 315.90 -1.20 317.10 1960 ---- ---- ---- ---- 319.00 -1.20 320.20 1965 ---- ---- ---- ---- 322.10 -1.20 323.30 1970 ---- ---- ---- ---- 325.20 -1.20 326.40 1975 ---- ---- ---- ---- 328.40 -1.10 329.50 1980 ---- ---- ---- ---- 331.60 -1.10 332.70 1985 ---- ---- ---- ---- 334.80 -1.10 335.90 1990 ---- ---- ---- ---- 338.00 -1.10 339.10 1995 ---- ---- ---- ---- 341.30 -1.10 342.40 2000 ---- ---- ---- ---- 344.60 -1.10 345.70 2005 ---- ---- ---- ---- 347.90 -1.10 349.00 2010 ---- ---- ---- ---- 351.20 -1.10 352.30 2015 ---- ---- ---- ---- 354.50 -1.10 355.60 2020 ---- ---- ---- ---- 357.90 -1.10 359.00 2025 ---- ---- ---- ---- 361.30 -1.00 362.30 2030 ---- ---- ---- ---- 364.70 -1.00 365.70 2035 ---- ---- ---- ---- 368.10 -1.10 369.20 2040 ---- ---- ---- ---- 371.60 -1.00 372.60 2045 ---- ---- ---- ---- 375.00 -1.00 376.00 2050 ---- ---- ---- ---- 378.50 -1.00 379.50 2055 ---- ---- ---- ---- 382.00 -1.00 383.00 2060 ---- ---- ---- ---- 385.50 -1.00 386.50 2065 ---- ---- ---- ---- 389.10 -.90 390.00 2070 ---- ---- ---- ---- 392.60 -1.00 393.60 2075 ---- ---- ---- ---- 396.20 -.90 397.10 2080 ---- ---- ---- ---- 399.80 -.90 400.70 2085 ---- ---- ---- ---- 403.40 -.90 404.30 2090 ---- ---- ---- ---- 407.00 -.90 407.90 2095 ---- ---- ---- ---- 410.70 -.90 411.60 2100 ---- ---- ---- ---- 414.30 -.90 415.20 2105 ---- ---- ---- ---- 418.00 -.90 418.90 2110 ---- ---- ---- ---- 421.70 -.80 422.50 2115 ---- ---- ---- ---- 425.40 -.80 426.20 2120 ---- ---- ---- ---- 429.10 -.80 429.90 2125 ---- ---- ---- ---- 432.80 -.80 433.60 2130 ---- ---- ---- ---- 436.60 -.80 437.40 2135 ---- ---- ---- ---- 440.30 -.80 441.10 2140 ---- ---- ---- ---- 444.10 -.80 444.90 2145 ---- ---- ---- ---- 447.90 -.70 448.60 2150 ---- ---- ---- ---- 451.60 -.80 452.40 2155 ---- ---- ---- ---- 455.40 -.80 456.20 2160 ---- ---- ---- ---- 459.20 -.80 460.00 2165 ---- ---- ---- ---- 463.10 -.70 463.80 2170 ---- ---- ---- ---- 466.90 -.70 467.60 2175 ---- ---- ---- ---- 470.70 -.70 471.40 2180 ---- ---- ---- ---- 474.60 -.70 475.30 2185 ---- ---- ---- ---- 478.40 -.70 479.10 2190 ---- ---- ---- ---- 482.30 -.70 483.00 2195 ---- ---- ---- ---- 486.10 -.70 486.80 2200 ---- ---- ---- ---- 490.00 -.70 490.70 2205 ---- ---- ---- ---- 493.90 -.70 494.60 2210 ---- ---- ---- ---- 497.80 -.60 498.40 2215 ---- ---- ---- ---- 501.70 -.60 502.30 2220 ---- ---- ---- ---- 505.60 -.60 506.20 2225 ---- ---- ---- ---- 509.50 -.60 510.10 2230 ---- ---- ---- ---- 513.50 -.50 514.00 2235 ---- ---- ---- ---- 517.40 -.60 518.00 2240 ---- ---- ---- ---- 521.30 -.60 521.90 2245 ---- ---- ---- ---- 525.30 -.50 525.80 2250 ---- ---- ---- ---- 529.30 -.50 529.80 2255 ---- ---- ---- ---- 533.20 -.50 533.70 2260 ---- ---- ---- ---- 537.20 -.50 537.70 2270 ---- ---- ---- ---- 545.20 -.40 545.60 2275 ---- ---- ---- ---- 549.20 -.40 549.60 2280 ---- ---- ---- ---- 553.20 -.40 553.60 2290 ---- ---- ---- ---- 561.20 -.40 561.60 2300 ---- ---- ---- ---- 569.20 -.50 569.70 2310 ---- ---- ---- ---- 577.30 -.40 577.70 2320 ---- ---- ---- ---- 585.40 -.40 585.80 2325 ---- ---- ---- ---- 589.50 -.40 589.90 2330 ---- ---- ---- ---- 593.60 -.30 593.90 2340 ---- ---- ---- ---- 601.70 -.40 602.10 2350 ---- ---- ---- ---- 609.90 -.30 610.20 2360 ---- ---- ---- ---- 618.20 -.20 618.40 2375 ---- ---- ---- ---- 630.50 -.30 630.80 2400 ---- ---- ---- ---- 651.30 -.20 651.50 2425 ---- ---- ---- ---- 672.20 -.10 672.30 2450 ---- ---- ---- ---- 693.30 UNCH 693.30 2475 ---- ---- ---- ---- 714.40 -.10 714.50 2500 ---- ---- ---- ---- 735.80 +.10 735.70 2525 ---- ---- ---- ---- 757.20 +.10 757.10 2550 ---- ---- ---- ---- 778.80 +.20 778.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7401 10492 218661 OG1 NOV22 Gold Weekly Friday Option - Week 1 CALL 1435 ---- 238.90B 224.60A 238.80B 230.60 -3.60 234.20 1440 ---- 233.90B 219.60A 233.80B 225.60 -3.60 229.20 1445 ---- 228.90B 214.60A 228.80B 220.60 -3.60 224.20 1450 ---- 223.90B 208.80A 223.80B 215.60 -3.60 1 219.20 1 1455 ---- 218.90B 204.60A 218.80B 210.60 -3.60 214.20 1460 ---- 213.90B 199.60A 213.80B 205.60 -3.60 209.20 1465 ---- 208.90B 194.60A 208.80B 200.60 -3.60 204.20 1470 ---- 203.90B 189.60A 203.80B 195.60 -3.60 199.20 1475 ---- 198.90B 184.60A 198.80B 190.60 -3.60 194.20 1480 ---- 193.90B 179.60A 193.80B 185.60 -3.60 189.20 1485 ---- 188.90B 175.30A 188.80B 180.60 -3.60 184.20 1490 ---- 183.90B 170.30A 183.80B 175.60 -3.60 179.20 1495 ---- 178.90B 164.60A 178.80B 170.60 -3.60 174.20 1500 ---- 173.90B 158.90A 173.80B 165.60 -3.60 169.20 1505 ---- 168.90B 155.40A 168.80B 160.60 -3.60 164.20 1510 ---- 163.90B 149.60A 163.80B 155.60 -3.60 159.20 1515 ---- 158.90B 145.40A 158.80B 150.60 -3.60 154.20 1520 ---- 153.90B 140.40A 153.80B 145.60 -3.60 149.20 1525 ---- 148.90B 134.60A 148.80B 140.70 -3.60 144.30 1530 ---- 142.80B 129.60A 142.70B 135.70 -3.60 139.30 1535 ---- 139.00B 124.70A 138.90B 130.70 -3.60 134.30 1540 ---- 134.10B 119.80A 134.00B 125.80 -3.60 129.40 1545 ---- 129.10B 115.50A 129.00B 120.80 -3.60 124.40 1550 ---- 124.20B 109.30A 124.10B 115.80 -3.70 119.50 1555 ---- 119.20B 105.70A 119.10B 110.90 -3.70 114.60 1560 ---- 114.30B 100.00A 114.20B 106.00 -3.60 109.60 1565 ---- 109.40B 95.20A 109.40B 101.00 -3.70 104.70 1 1570 ---- 104.40B 91.10A 104.30B 96.10 -3.80 99.90 1575 ---- 99.60B 86.20A 99.60B 91.20 -3.80 95.00 1580 ---- 94.70B 80.10A 94.60B 86.40 -3.80 90.20 1585 ---- 89.80B 75.40A 89.70B 81.60 -3.80 85.40 1590 ---- 85.00B 70.70A 70.70A 76.80 -3.90 80.70 1595 ---- 80.20B 66.10A 80.10B 72.00 -4.00 76.00 1600 ---- 75.50B 61.60A 75.40B 67.30 -4.00 71.30 1605 ---- 70.80B 57.10A 70.70B 62.70 -4.00 66.70 1610 ---- 66.20B 52.80A 52.80A 58.20 -4.00 62.20 1615 ---- 61.70B 48.50A 48.50A 53.80 -4.00 57.80 1620 ---- 56.30B 44.40A 44.40A 49.40 -4.10 53.50 1625 ---- 52.90B 40.50A 40.50A 45.20 -4.00 49.20 2 1630 ---- 48.70B 36.70A 36.70A 41.20 -3.90 45.10 3 1635 ---- 44.40B 33.10A 33.10A 37.30 -3.90 41.20 5 1640 ---- 40.60B 29.60A 29.60A 33.60 -3.80 37.40 8 1645 ---- 36.70B 26.40A 26.40A 30.10 -3.70 33.80 30 1650 ---- 33.00B 23.40A 23.40A 26.80 -3.60 30.40 1 25 1655 23.50 29.70B 20.60A 24.50B 23.80 -3.40 1 27.20 8 1660 25.50 26.60B 18.10A 26.50B 20.90 -3.30 9 24.20 7 27 1665 18.80 23.50B 15.80A 20.20B 18.30 -3.10 14 21.40 4 12 1670 18.70 20.70B 13.70A 14.60A 15.90 -3.00 3 18.90 22 34 1675 ---- 18.10B 11.80A 11.80A 13.80 -2.70 16.50 6 36 1680 12.10 15.80B 10.20A 12.40B 11.80 -2.60 190 14.40 226 147 1685 10.80 13.80B 8.70A 8.80A 10.10 -2.40 109 12.50 18 21 1690 ---- 11.90B 7.50A 7.50A 8.60 -2.20 1 10.80 63 53 1695 ---- 10.20B 6.30A 6.30A 7.30 -2.00 9.30 2 2 1700 8.30 8.80B 5.30A 6.50B 6.10 -1.90 453 8.00 134 168 1705 ---- 7.50B 4.50A 4.50A 5.20 -1.60 6.80 31 40 1710 5.40 6.30B 3.80A 5.90B 4.30 -1.50 4 5.80 32 1715 ---- 5.20B 3.20A 3.20A 3.60 -1.40 5.00 10 48 1720 3.90 4.40B 2.70A 2.70A 3.00 -1.20 4 4.20 11 260 1725 2.40 3.70B 2.20A 2.60B 2.50 -1.10 300 3.60 12 69 1730 2.60 3.10B 1.90A 1.90A 2.10 -.90 13 3.00 69 78 1735 ---- ---- 1.60A 1.60A 1.70 -.90 2.60 4 55 1740 ---- ---- 1.30A 1.30A 1.40 -.80 3 2.20 82 80 1745 1.10 1.10 1.10 1.20B 1.20 -.60 12 1.80 3 24 1750 1.40 1.50B .80 .90B 1.00 -.60 333 1.60 272 273 1755 ---- ---- .80A .80A .80 -.50 1.30 2 17 1760 ---- ---- .60A .60A .70 -.40 1.10 15 1765 ---- ---- .50A .50A .60 -.30 .90 4 35 1770 ---- ---- .50A .50A .50 -.30 .80 7 7 1775 ---- ---- .40A .40A .40 -.30 .70 7 9 1780 ---- ---- .30A .30A .30 -.30 .60 18 11 1785 .30 .30 .30 .30 .30 -.20 11 .50 1790 ---- ---- .20A .20A .20 -.20 11 .40 5 9 1795 ---- ---- .20A .20A .20 -.20 .40 13 35 1800 ---- ---- .20A .20A .20 -.10 .30 21 36 1805 ---- ---- .20A .20A .10 -.20 .30 1810 ---- ---- ---- ---- .10 -.10 .20 1 4 1815 ---- ---- ---- ---- .10 -.10 .20 66 1820 ---- ---- ---- ---- .10 -.10 .20 46 1825 ---- ---- ---- ---- .10 UNCH .10 7 1830 ---- ---- ---- ---- .10 UNCH .10 12 1835 ---- ---- ---- ---- .10 UNCH .10 2 1840 ---- ---- ---- ---- .10 UNCH .10 1845 ---- ---- ---- ---- .10 UNCH .10 21 1850 ---- ---- ---- ---- .10 UNCH .10 1 1 1855 ---- ---- ---- ---- .10 UNCH .10 2 1860 ---- ---- ---- ---- .10 UNCH .10 1 1865 ---- ---- ---- ---- .10 UNCH .10 2 1870 ---- ---- ---- ---- .10 UNCH .10 1 1875 ---- ---- ---- ---- .10 UNCH .10 1880 ---- ---- ---- ---- .10 UNCH .10 2 1885 ---- ---- ---- ---- .10 UNCH .10 11 1890 ---- ---- ---- ---- .10 UNCH .10 3 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 1905 ---- ---- ---- ---- .10 UNCH .10 20 1910 ---- ---- ---- ---- .10 UNCH .10 35 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1472 1056 1952 OG1 NOV22 Gold Weekly Friday Option - Week 1 PUT 1435 ---- ---- ---- ---- .10 UNCH .10 60 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 .10 .10 .10 .10 .10 UNCH 780 .10 11 1455 ---- ---- ---- ---- .10 UNCH .10 1460 .10 .10 .10 .10 .10 UNCH 28 .10 15 1465 .10 .10 .10 .10 .10 UNCH 4 .10 1470 ---- ---- ---- ---- .10 UNCH .10 1475 ---- ---- ---- ---- .10 UNCH .10 46 1480 ---- ---- ---- ---- .10 UNCH .10 3 1485 ---- ---- ---- ---- .10 UNCH .10 12 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 12 1505 ---- ---- ---- ---- .10 UNCH .10 13 1510 ---- ---- ---- ---- .10 UNCH .10 18 1515 ---- ---- ---- ---- .10 UNCH .10 24 1520 ---- ---- ---- ---- .10 UNCH .10 1 26 1525 ---- ---- ---- ---- .10 UNCH .10 50 1530 ---- ---- ---- ---- .20 UNCH .20 10 22 1535 ---- ---- ---- ---- .20 UNCH .20 1 7 1540 ---- ---- ---- ---- .20 UNCH 10 .20 15 1545 .20 .20 .20 .20 .30 UNCH 20 .30 36 71 1550 .30 .30 .30 .30 .30 -.10 2 .40 19 34 1555 ---- ---- ---- ---- .40 UNCH 11 .40 2 12 1560 ---- ---- .40A .40A .40 -.10 10 .50 13 31 1565 .50 .60B .50 .50 .50 -.10 4 .60 15 20 1570 .50 .70B .50 .60 .60 -.10 36 .70 12 17 1575 .80 .90 .70A .70A .70 -.20 10 .90 1 7 1580 .80 .80 .80 .90B .80 -.30 18 1.10 220 1585 1.00 1.40B 1.00 1.00A 1.00 -.30 19 1.30 24 1590 1.50 1.70B 1.10 1.40B 1.20 -.30 7 1.50 3 8 1595 2.00 2.10B 1.40A 1.40A 1.50 -.30 5 1.80 3 12 1600 2.40 2.50B 1.60 1.80 1.80 -.40 11 2.20 33 106 1605 ---- 3.00B 2.00A 2.00A 2.20 -.40 2.60 24 39 1610 3.40 3.70B 2.40A 2.40A 2.60 -.50 6 3.10 194 230 1615 4.10 4.50B 2.80A 2.90A 3.20 -.40 5 3.60 48 84 1620 4.40 5.40B 3.30A 4.30B 3.90 -.40 9 4.30 19 62 1625 3.90 6.40B 3.90 4.20A 4.70 -.40 14 5.10 59 161 1630 6.00 7.50B 4.70A 7.50B 5.60 -.40 130 6.00 300 1635 ---- 8.90B 5.50A 5.50A 6.70 -.30 7.00 19 1640 8.60 10.50B 6.50A 10.10B 8.00 -.20 1 8.20 2 30 1645 12.00 12.30B 7.70A 8.50A 9.50 -.10 1 9.60 11 115 1650 10.70 14.30B 9.10A 12.40B 11.20 UNCH 60 11.20 8 162 1655 12.40 16.50B 10.60A 12.70A 13.20 +.20 2 13.00 27 38 1660 16.00 19.00B 12.40A 17.40B 15.30 +.30 52 15.00 61 57 1665 21.00 21.70B 14.40A 15.90A 17.70 +.50 10 17.20 13 18 1670 ---- 24.50B 16.60A 16.60A 20.30 +.70 19.60 14 25 1675 22.40 27.70B 19.30A 22.90B 23.10 +.80 1 22.30 20 20 1680 ---- 31.00B 22.00A 22.00A 26.20 +1.00 25.20 2 15 1685 ---- 34.50B 24.80A 24.80A 29.50 +1.20 28.30 2 4 1690 ---- 38.30B 27.90A 27.90A 33.00 +1.40 31.60 1695 ---- 42.20B 31.40A 31.40A 36.70 +1.60 35.10 1700 ---- 46.20B 34.90A 34.90A 40.50 +1.70 38.80 1 7 1705 ---- 50.40B 38.50A 38.50A 44.50 +1.90 42.60 1710 ---- 54.70B 42.40A 42.40A 48.70 +2.10 46.60 1715 ---- 59.20B 46.50A 46.50A 53.00 +2.30 50.70 1 1720 ---- 63.60B 50.60A 50.60A 57.40 +2.40 55.00 1725 ---- 68.20B 55.90A 55.90A 61.90 +2.60 59.30 1 1730 ---- 72.90B 59.20A 59.20A 66.40 +2.60 63.80 1735 ---- 77.60B 63.70A 63.70A 71.10 +2.80 68.30 1740 ---- 82.30B 68.30A 68.30A 75.80 +2.90 72.90 1745 ---- 87.10B 74.00A 74.00A 80.50 +2.90 77.60 1 1750 ---- 92.00B 77.60A 77.60A 85.30 +3.00 82.30 1 1755 ---- 95.40B 82.40A 82.40A 90.10 +3.00 87.10 1760 ---- 101.10B 87.10A 87.10A 95.00 +3.20 91.80 1765 ---- 105.20B 92.00A 92.00A 99.90 +3.20 96.70 1770 ---- 110.90B 96.80A 96.80A 104.80 +3.30 101.50 1775 ---- 115.90B 101.60A 101.60A 109.70 +3.30 106.40 1780 ---- 120.80B 106.50A 106.50A 114.70 +3.40 111.30 1785 ---- 125.70B 111.40A 111.40A 119.60 +3.40 116.20 1790 ---- 130.00B 116.40A 116.40A 124.60 +3.50 121.10 1795 ---- 135.70B 121.30A 121.30A 129.50 +3.40 126.10 1800 ---- 141.30B 127.50A 127.50A 134.50 +3.50 131.00 1805 ---- 145.50B 131.20A 131.20A 139.50 +3.50 136.00 1810 ---- 149.90B 136.20A 136.20A 144.40 +3.50 140.90 1815 ---- 155.50B 141.20A 141.20A 149.40 +3.50 145.90 1820 ---- 160.50B 146.10A 146.10A 154.40 +3.50 150.90 1825 ---- 165.50B 151.20A 151.20A 159.40 +3.50 155.90 1830 ---- 170.50B 156.20A 156.20A 164.40 +3.60 160.80 1835 ---- 175.50B 161.20A 161.20A 169.40 +3.60 165.80 1840 ---- 180.40B 166.20A 166.20A 174.40 +3.60 170.80 1845 ---- 185.40B 171.20A 171.20A 179.40 +3.60 175.80 1850 ---- 191.20B 176.20A 176.20A 184.40 +3.60 180.80 1855 ---- 195.40B 182.40A 182.40A 189.40 +3.60 185.80 1860 ---- 200.40B 186.20A 186.20A 194.40 +3.60 190.80 1865 ---- 205.40B 191.10A 191.10A 199.40 +3.60 195.80 1870 ---- 210.40B 196.10A 196.10A 204.40 +3.60 200.80 1875 ---- 215.40B 201.10A 201.10A 209.40 +3.60 205.80 1880 ---- 220.40B 206.10A 206.10A 214.40 +3.60 210.80 1885 ---- 225.40B 211.10A 211.10A 219.40 +3.60 215.80 1890 ---- 230.40B 216.10A 216.10A 224.40 +3.60 220.80 1895 ---- 235.40B 221.10A 221.10A 229.40 +3.60 225.80 1900 ---- 239.40B 226.10A 226.10A 234.40 +3.60 230.80 1905 ---- 245.40B 231.10A 231.10A 239.40 +3.60 235.80 1910 ---- 250.40B 236.10A 236.10A 244.40 +3.60 240.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1266 655 2285 OG2 NOV22 Gold Weekly Friday Option - Week 2 CALL 1435 ---- 238.90B 224.60A 238.80B 230.70 -3.50 234.20 1440 ---- 233.90B 219.60A 233.80B 225.70 -3.50 229.20 1445 ---- 228.90B 214.60A 228.80B 220.70 -3.50 224.20 1450 ---- 223.90B 208.90A 223.80B 215.70 -3.60 219.30 1455 ---- 218.90B 204.60A 218.80B 210.70 -3.60 214.30 1460 ---- 213.90B 199.20A 213.80B 205.70 -3.60 209.30 1465 ---- 208.90B 194.20A 208.80B 200.70 -3.60 204.30 1470 ---- 203.90B 189.20A 203.80B 195.70 -3.60 199.30 1475 ---- 199.00B 184.20A 198.90B 190.70 -3.60 194.30 1480 ---- 194.00B 179.30A 193.90B 185.70 -3.60 189.30 1485 ---- 189.00B 174.30A 188.90B 180.70 -3.70 184.40 1490 ---- 184.10B 169.30A 184.00B 175.70 -3.70 179.40 1495 ---- 179.10B 164.40A 179.00B 170.70 -3.70 174.40 1500 ---- 174.20B 159.20A 174.10B 165.80 -3.70 169.50 1505 ---- 169.20B 154.50A 169.10B 160.80 -3.70 164.50 1510 ---- 164.30B 149.50A 164.30B 155.90 -3.70 159.60 1515 ---- 159.30B 144.60A 159.20B 150.90 -3.80 154.70 1520 ---- 154.40B 139.70A 154.40B 146.00 -3.70 149.70 1525 ---- 149.40B 134.80A 149.30B 141.10 -3.70 144.80 1530 ---- 143.30B 130.00A 143.20B 136.20 -3.70 139.90 1535 ---- 139.60B 125.10A 139.50B 131.30 -3.80 135.10 1540 ---- 134.70B 120.30A 134.60B 126.40 -3.80 130.20 1545 ---- 129.80B 115.40A 129.70B 121.50 -3.80 125.30 1550 ---- 124.90B 110.40A 124.80B 116.70 -3.80 120.50 1555 ---- 120.20B 105.60A 120.20B 111.80 -3.90 115.70 1560 ---- 115.30B 100.90A 115.30B 107.00 -4.00 111.00 1565 ---- 109.40B 96.20A 109.40B 102.30 -3.90 106.20 1570 ---- 105.70B 91.50A 105.60B 97.50 -4.00 101.50 1575 ---- 100.90B 87.00A 100.80B 92.80 -4.10 96.90 1580 ---- 96.30B 82.40A 82.40A 88.20 -4.00 92.20 1585 ---- 91.60B 77.90A 77.90A 83.60 -4.10 87.70 1590 ---- 87.00B 73.50A 73.50A 79.00 -4.10 83.10 1595 ---- 82.40B 69.20A 69.20A 74.60 -4.10 78.70 1600 ---- 78.00B 64.90A 64.90A 70.20 -4.10 74.30 1605 ---- 73.60B 60.80A 60.80A 65.90 -4.10 70.00 1610 ---- 69.20B 56.70A 56.70A 61.60 -4.10 65.70 1615 ---- 64.90B 52.80A 52.80A 57.50 -4.10 61.60 1620 ---- 59.90B 49.00A 49.00A 53.50 -4.00 57.50 1625 ---- 56.80B 45.40A 45.40A 49.70 -3.90 53.60 8 1630 ---- 52.80B 41.80A 41.80A 46.00 -3.80 49.80 16 1635 ---- 49.00B 38.50A 38.50A 42.40 -3.80 46.20 7 1640 ---- 45.30B 35.30A 35.30A 39.00 -3.60 42.60 1 1645 ---- 41.70B 32.20A 32.20A 35.70 -3.60 39.30 1 1650 ---- 38.40B 29.40A 29.40A 32.60 -3.50 36.10 2 1655 ---- 35.30B 26.70A 26.70A 29.70 -3.30 33.00 1 5 1660 ---- 32.10B 24.20A 24.20A 26.90 -3.20 30.10 1 1665 24.70 29.30B 21.80A 22.20A 24.30 -3.10 1 27.40 2 1670 20.20 26.60B 19.70A 19.90A 21.90 -3.00 1 24.90 1 6 1675 ---- 24.00B 17.60A 17.60A 19.70 -2.80 22.50 155 153 1680 ---- 21.70B 15.80A 15.80A 17.60 -2.80 68 20.40 5 6 1685 19.20 19.60B 14.10A 19.00B 15.80 -2.50 2 18.30 20 20 1690 ---- 17.50B 12.60A 12.60A 14.00 -2.50 52 16.50 1 7 1695 ---- 15.70B 11.20A 11.20A 12.50 -2.30 14.80 4 5 1700 11.20 14.00B 10.00A 11.60B 11.00 -2.20 3 13.20 7 1705 ---- 12.40B 8.80A 8.80A 9.80 -2.00 11.80 3 1710 ---- 11.10B 7.80A 7.80A 8.60 -1.90 10.50 5 38 1715 ---- 9.80B 6.90A 6.90A 7.60 -1.70 9.30 6 1720 ---- 8.60B 6.10A 6.10A 6.70 -1.60 6 8.30 1725 ---- 7.60B 5.40A 5.40A 5.90 -1.50 7.40 15 1730 ---- 6.70B 4.70A 4.70A 5.20 -1.30 6.50 3 26 1735 4.50 5.90B 4.20A 4.80B 4.60 -1.20 13 5.80 1 1 1740 ---- 5.20B 3.70A 3.70A 4.00 -1.10 2 5.10 1 1745 4.10 4.60B 3.20A 3.20A 3.50 -1.00 6 4.50 12 1750 3.10 3.10 2.80A 2.80A 3.10 -.90 1 4.00 13 679 1755 ---- ---- 2.50A 2.50A 2.70 -.80 3.50 1760 2.80 2.80 2.20A 2.90B 2.40 -.70 3 3.10 17 1765 ---- ---- 1.90A 1.90A 2.10 -.70 2.80 1770 2.20 2.20 1.70A 1.70A 1.80 -.60 2 2.40 2 11 1775 ---- ---- 1.50A 1.50A 1.60 -.60 1 2.20 1 1780 1.80 1.80 1.30A 1.30A 1.40 -.50 2 1.90 3 1785 ---- ---- 1.20A 1.20A 1.20 -.50 1.70 6 1790 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 20 1795 ---- ---- .90A .90A .90 -.40 1.30 19 19 1800 .90 .90 .80A .80A .80 -.40 1 1.20 10 43 1805 ---- ---- .70A .70A .70 -.40 1.10 4 1810 ---- ---- .60A .60A .60 -.30 .90 143 1815 ---- ---- .60A .60A .50 -.30 .80 2 1820 ---- ---- .50A .50A .40 -.40 .80 2 1825 ---- ---- .50A .50A .40 -.30 .70 1 1830 ---- ---- .40A .40A .40 -.20 .60 3 1835 ---- ---- .40A .40A .30 -.30 .60 1 1840 ---- ---- .40A .40A .30 -.20 10 .50 11 1845 ---- ---- .30A .30A .30 -.20 .50 1850 ---- ---- .30A .30A .20 -.30 .50 10 26 1855 ---- ---- .30A .30A .20 -.20 .40 1860 ---- ---- .30A .30A .20 -.20 .40 1865 ---- ---- .30A .30A .20 -.20 .40 1870 ---- ---- ---- .30A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 174 250 1341 OG2 NOV22 Gold Weekly Friday Option - Week 2 PUT 1435 ---- ---- ---- ---- .20 UNCH .20 1440 ---- ---- ---- ---- .20 UNCH .20 1445 ---- ---- ---- ---- .20 UNCH .20 1 1450 ---- ---- ---- ---- .20 UNCH .20 3 3 1455 ---- ---- ---- ---- .20 UNCH .20 1460 ---- ---- ---- ---- .20 UNCH .20 1465 ---- ---- ---- ---- .20 UNCH .20 1470 ---- ---- ---- ---- .20 -.10 .30 20 20 1475 ---- ---- ---- ---- .20 -.10 .30 1480 ---- ---- ---- ---- .20 -.10 .30 10 10 1485 ---- ---- ---- ---- .20 -.10 .30 1490 ---- ---- .30A .30A .30 -.10 .40 1495 ---- ---- ---- ---- .30 -.10 .40 1500 ---- ---- .30A .30A .30 -.10 .40 5 1505 ---- ---- .40A .40A .40 -.10 .50 1510 ---- ---- .40A .40A .40 -.10 20 .50 4 1515 ---- ---- .50A .50A .50 -.10 10 .60 1520 ---- ---- .60A .60A .50 -.20 .70 1525 ---- ---- .60A .60A .60 -.20 .80 4 12 1530 ---- ---- .70A .70A .70 -.20 .90 1 10 1535 ---- ---- .80A .80A .80 -.20 1.00 1 2 1540 .80 .80 .80 .90B .90 -.20 1 1.10 1 2 1545 1.10 1.10 1.00 1.10B 1.00 -.30 2 1.30 1 1550 1.40 1.50 1.00 1.20B 1.20 -.30 5 1.50 3 14 1555 1.40 1.50 1.30A 1.40A 1.40 -.30 4 1.70 1 1560 1.40 1.40 1.40 1.70B 1.60 -.30 8 1.90 1 3 1565 ---- 2.20B 1.70A 1.70A 1.80 -.30 2.10 13 1570 2.10 2.50B 2.00A 2.10 2.00 -.40 2 2.40 1 3 1575 2.50 2.90B 2.20A 2.20A 2.30 -.50 9 2.80 1 1580 ---- 3.30B 2.50A 2.50A 2.70 -.50 3.20 1 2 1585 ---- 3.90B 2.90A 2.90A 3.10 -.50 3.60 1590 ---- 4.40B 3.30A 3.30A 3.50 -.60 2 4.10 4 4 1595 ---- 5.00B 3.70A 3.70A 4.00 -.60 1 4.60 1 1600 5.10 5.80B 4.20A 4.30A 4.60 -.60 307 5.20 1 253 1605 ---- 6.60B 4.80A 4.80A 5.30 -.60 5.90 1 1610 6.40 7.60B 5.50A 5.60A 6.10 -.50 6 6.60 13 16 1615 ---- 8.70B 6.20A 6.20A 7.00 -.50 7.50 3 1620 ---- 9.90B 7.00A 7.00A 8.00 -.40 6 8.40 177 170 1625 ---- 11.20B 7.90A 7.90A 9.10 -.40 9.50 5 6 1630 ---- 12.70B 9.00A 9.00A 10.40 -.30 10.70 10 1635 13.10 14.30B 10.10A 10.80A 11.80 -.20 7 12.00 22 1640 14.80 16.10B 11.40A 12.20A 13.40 -.10 59 13.50 2 4 1645 ---- 18.00B 12.90A 12.90A 15.10 UNCH 15.10 10 1650 20.00 20.20B 14.50A 18.70B 17.00 +.10 3 16.90 2 128 1655 ---- 22.50B 16.20A 16.20A 19.10 +.30 18.80 18 22 1660 23.20 25.00B 18.20A 23.40B 21.30 +.30 3 21.00 1 2 1665 23.40 27.60B 20.30A 25.90B 23.70 +.50 6 23.20 1670 ---- 30.50B 22.50A 22.50A 26.30 +.60 25.70 2 2 1675 29.40 33.50B 25.20A 33.50B 29.10 +.80 1 28.30 156 153 1680 ---- 36.60B 28.10A 28.10A 32.00 +.90 31.10 2 1 1685 ---- 40.00B 30.60A 30.60A 35.10 +1.00 34.10 1690 ---- 43.40B 33.50A 33.50A 38.40 +1.20 37.20 1695 ---- 47.10B 36.70A 36.70A 41.80 +1.30 40.50 1700 ---- 50.80B 40.10A 40.10A 45.40 +1.40 44.00 1705 ---- 54.70B 44.50A 44.50A 49.10 +1.60 47.50 1 1710 ---- 58.70B 47.10A 47.10A 53.00 +1.80 51.20 1715 ---- 62.80B 50.90A 50.90A 56.90 +1.80 55.10 1720 ---- 67.00B 54.80A 54.80A 61.00 +2.00 59.00 1725 ---- 71.30B 58.60A 58.60A 65.20 +2.10 63.10 1730 ---- 75.70B 62.80A 62.80A 69.50 +2.30 67.20 1 1 1735 ---- 80.10B 67.00A 67.00A 73.90 +2.40 71.50 1740 ---- 84.60B 71.30A 71.30A 78.30 +2.50 75.80 1745 ---- 89.20B 75.60A 75.60A 82.80 +2.60 80.20 1750 ---- 93.80B 80.00A 80.00A 87.40 +2.70 84.70 1755 ---- 98.50B 84.50A 84.50A 92.00 +2.80 89.20 1760 ---- 103.20B 89.20A 89.20A 96.70 +2.90 93.80 1765 ---- 107.90B 93.80A 93.80A 101.40 +3.00 98.40 1770 ---- 112.70B 98.40A 98.40A 106.10 +3.00 103.10 1775 ---- 117.50B 103.30A 103.30A 110.90 +3.10 107.80 1780 ---- 122.00B 107.90A 107.90A 115.60 +3.00 112.60 1785 ---- 126.90B 112.60A 112.60A 120.50 +3.20 117.30 1790 ---- 131.70B 117.50A 117.50A 125.30 +3.20 122.10 1795 ---- 136.60B 122.40A 122.40A 130.10 +3.10 127.00 1800 ---- 141.80B 127.10A 127.10A 135.00 +3.20 131.80 1805 ---- 146.50B 132.00A 132.00A 139.90 +3.20 136.70 1810 ---- 151.40B 136.80A 136.80A 144.80 +3.20 141.60 1815 ---- 156.30B 141.80A 141.80A 149.80 +3.30 146.50 1820 ---- 161.30B 146.60A 146.60A 154.70 +3.30 151.40 1825 ---- 166.30B 151.60A 151.60A 159.70 +3.40 156.30 1830 ---- 171.20B 156.50A 156.50A 164.60 +3.30 161.30 1835 ---- 176.20B 161.40A 161.40A 169.60 +3.40 166.20 1840 ---- 181.20B 166.40A 166.40A 174.60 +3.40 171.20 1845 ---- 186.10B 171.30A 171.30A 179.50 +3.40 176.10 1850 ---- 191.30B 176.30A 176.30A 184.50 +3.40 181.10 1855 ---- 196.10B 181.30A 181.30A 189.50 +3.40 186.10 1860 ---- 200.70B 186.20A 186.20A 194.50 +3.50 191.00 1865 ---- 205.50B 191.20A 191.20A 199.50 +3.50 196.00 1870 ---- ---- ---- 196.40A 204.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 462 430 917 OG3 NOV22 Gold Weekly Friday Option - Week 3 CALL 1455 ---- 219.10B 204.70A 219.10B 210.70 -3.60 214.30 1460 ---- 214.10B 199.80A 214.00B 205.70 -3.70 209.40 1465 ---- 209.10B 194.80A 209.00B 200.80 -3.60 204.40 1470 ---- 204.10B 189.80A 204.00B 195.80 -3.70 199.50 1475 ---- 199.20B 184.90A 199.10B 190.80 -3.70 194.50 1480 ---- 194.20B 179.90A 194.10B 185.90 -3.70 189.60 1485 ---- 189.20B 175.00A 189.10B 180.90 -3.70 184.60 1490 ---- 184.30B 170.10A 184.20B 176.00 -3.70 179.70 1495 ---- 179.40B 165.10A 179.30B 171.10 -3.70 174.80 1500 ---- 174.50B 159.70A 174.40B 166.10 -3.80 169.90 1505 ---- 169.50B 155.40A 169.40B 161.20 -3.70 164.90 1510 ---- 164.60B 150.40A 164.50B 156.30 -3.80 160.10 1515 ---- 159.70B 145.60A 159.60B 151.40 -3.80 155.20 1520 ---- 154.80B 140.70A 154.70B 146.50 -3.80 150.30 1525 ---- 149.90B 136.00A 149.80B 141.70 -3.80 145.50 1530 ---- 145.00B 131.10A 144.90B 136.80 -3.80 140.60 1535 ---- 140.20B 126.30A 140.10B 132.00 -3.80 135.80 1540 ---- 135.40B 121.60A 135.30B 127.20 -3.80 131.00 1545 ---- 130.60B 116.90A 130.50B 122.40 -3.90 126.30 1550 ---- 125.80B 111.70A 125.70B 117.70 -3.80 121.50 1555 ---- 121.10B 107.50A 121.00B 112.90 -3.90 116.80 1560 ---- 116.30B 103.00A 116.20B 108.20 -4.00 112.20 1565 ---- 111.60B 97.80A 97.80A 103.60 -4.00 107.60 1570 ---- 107.00B 93.40A 93.40A 99.00 -4.00 103.00 1575 ---- 102.30B 88.90A 88.90A 94.40 -4.00 98.40 1580 ---- 97.80B 84.50A 84.50A 89.90 -4.00 93.90 1585 ---- 93.30B 80.20A 80.20A 85.50 -4.00 89.50 1590 ---- 88.80B 75.90A 75.90A 81.10 -4.00 85.10 1595 ---- 84.40B 71.80A 71.80A 76.80 -4.00 80.80 1600 ---- 80.00B 67.70A 67.70A 72.60 -4.00 76.60 1605 ---- 75.80B 63.70A 63.70A 68.50 -3.90 72.40 1610 ---- 71.60B 59.90A 59.90A 64.40 -4.00 68.40 1615 ---- 67.50B 56.10A 56.10A 60.50 -3.90 64.40 1620 ---- 63.50B 52.50A 52.50A 56.70 -3.80 60.50 1625 ---- 59.60B 48.90A 48.90A 53.00 -3.80 56.80 1630 ---- 55.80B 45.50A 45.50A 49.40 -3.70 53.10 1635 ---- 52.20B 42.30A 42.30A 46.00 -3.60 49.60 1640 ---- 48.60B 39.20A 39.20A 42.70 -3.50 46.20 1645 ---- 45.20B 36.20A 36.20A 39.50 -3.50 43.00 1650 ---- 42.00B 33.40A 33.40A 36.50 -3.40 39.90 1655 ---- 38.90B 30.70A 30.70A 33.70 -3.20 36.90 1660 ---- 35.90B 28.20A 28.20A 30.90 -3.20 34.10 1665 ---- 33.00B 25.90A 25.90A 28.40 -3.00 31.40 1670 ---- 30.40B 23.70A 23.70A 26.00 -2.90 28.90 1675 ---- 27.90B 21.60A 21.60A 23.70 -2.80 26.50 16 16 1680 ---- 25.50B 19.70A 19.70A 21.60 -2.70 24.30 1685 ---- 23.30B 17.90A 17.90A 19.70 -2.50 22.20 1690 ---- 21.30B 16.30A 16.30A 17.90 -2.30 20.20 1695 ---- 19.40B 14.80A 14.80A 16.20 -2.20 18.40 1700 14.50 17.60B 13.40A 14.90B 14.70 -2.10 2 16.80 2 3 1705 ---- 16.00B 12.10A 12.10A 13.30 -1.90 15.20 7 7 1710 ---- 14.50B 11.00A 11.00A 12.00 -1.80 13.80 3 3 1715 ---- 13.10B 9.90A 9.90A 10.80 -1.70 12.50 1720 ---- 11.80B 8.90A 8.90A 9.70 -1.60 11.30 1725 ---- 10.60B 8.10A 8.10A 8.70 -1.60 10.30 1730 8.10 9.60B 7.30A 7.30A 7.90 -1.40 3 9.30 1 1 1735 ---- 8.60B 6.50A 6.50A 7.10 -1.30 8.40 1740 ---- 7.70B 5.90A 5.90A 6.30 -1.30 7.60 1 1 1745 ---- 6.90B 5.30A 5.30A 5.70 -1.10 6.80 1750 ---- ---- 4.80A 4.80A 5.10 -1.10 6.20 4 2 1755 ---- ---- 4.30A 4.30A 4.60 -1.00 5.60 1760 ---- ---- 3.90A 3.90A 4.10 -.90 5.00 1765 ---- ---- 3.50A 3.50A 3.70 -.80 4.50 1770 ---- ---- 3.10A 3.10A 3.30 -.80 4.10 1775 ---- ---- 2.80A 2.80A 2.90 -.80 3.70 1780 ---- ---- 2.60A 2.60A 2.60 -.70 3.30 1785 ---- ---- 2.30A 2.30A 2.40 -.60 3.00 1790 ---- ---- 2.10A 2.10A 2.10 -.60 2.70 1795 ---- ---- 1.90A 1.90A 1.90 -.50 2.40 1800 ---- ---- 1.70A 1.70A 1.70 -.50 2.20 1805 ---- ---- 1.60A 1.60A 1.50 -.50 2.00 1810 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 1815 ---- ---- 1.30A 1.30A 1.20 -.50 1.70 1820 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 1825 1.00 1.00 1.00 1.00 1.00 -.40 1 1.40 1 1830 ---- ---- 1.00A 1.00A .90 -.40 1.30 1 2 1835 ---- ---- .90A .90A .80 -.30 1.10 3 1840 ---- ---- .80A .80A .80 -.20 1.00 1845 ---- ---- .80A .80A .70 -.30 1.00 3 6 1850 ---- ---- .70A .70A .60 -.30 .90 2 2 1855 ---- ---- .70A .70A .60 -.20 .80 1 1 1860 ---- ---- .60A .60A .50 -.20 .70 1865 ---- ---- ---- .60A .50 ---- ---- 1870 ---- ---- ---- .60A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 41 48 OG3 NOV22 Gold Weekly Friday Option - Week 3 PUT 1455 ---- ---- ---- ---- .30 -.10 .40 1460 .30 .30 .30 .30 .30 -.10 1 .40 1 1465 ---- ---- .40A .40A .40 -.10 .50 1470 ---- ---- ---- ---- .40 -.10 .50 1475 ---- ---- .50A .50A .40 -.20 .60 1480 ---- ---- ---- ---- .50 -.10 .60 1485 ---- ---- .60A .60A .60 -.10 .70 1490 ---- ---- ---- ---- .60 -.10 .70 1495 ---- ---- .70A .70A .70 -.10 .80 1500 ---- ---- .80A .80A .80 -.10 .90 1505 ---- ---- .90A .90A .80 -.20 1.00 1510 ---- ---- 1.00A 1.00A .90 -.20 1.10 1515 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1520 ---- ---- 1.20A 1.20A 1.20 -.10 1 1.30 1525 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1530 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1535 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 1540 ---- ---- 1.80A 1.80A 1.80 -.30 1 2.10 1545 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 1550 ---- ---- 2.20A 2.20A 2.20 -.40 2.60 1555 ---- 3.00B 2.50A 2.50A 2.50 -.30 2.80 1560 2.90 3.30B 2.70A 2.80A 2.80 -.40 2 3.20 2 1565 ---- 3.80B 3.00A 3.00A 3.20 -.30 3.50 1570 ---- 4.20B 3.40A 3.40A 3.50 -.50 4.00 1575 ---- 4.80B 3.70A 3.70A 4.00 -.40 4.40 1580 ---- 5.40B 4.30A 4.30A 4.50 -.40 4.90 2 2 1585 ---- 6.00B 4.60A 4.60A 5.00 -.50 5.50 1590 ---- 6.80B 5.20A 5.20A 5.60 -.50 6.10 1595 ---- 7.60B 5.80A 5.80A 6.30 -.50 6.80 1600 ---- 8.50B 6.50A 6.50A 7.10 -.40 2 7.50 1605 ---- 9.50B 7.20A 7.20A 8.00 -.40 8.40 1610 9.00 10.60B 7.90A 8.20A 9.00 -.30 1 9.30 1615 ---- 11.90B 8.90A 8.90A 10.00 -.30 10.30 1620 ---- 13.30B 9.90A 9.90A 11.20 -.20 11.40 1 1 1625 ---- 14.70B 10.90A 10.90A 12.50 -.20 12.70 3 3 1630 ---- 16.30B 12.10A 12.10A 13.90 -.10 1 14.00 1 2 1635 16.60 18.10B 13.50A 15.20A 15.50 UNCH 5 15.50 1640 ---- 19.90B 14.90A 14.90A 17.20 +.10 17.10 1645 ---- 22.00B 16.50A 16.50A 19.00 +.20 18.80 1650 ---- 24.10B 18.10A 18.10A 21.00 +.30 20.70 1 1 1655 ---- 26.50B 20.00A 20.00A 23.10 +.40 22.70 1660 ---- 29.00B 22.10A 22.10A 25.40 +.50 24.90 1665 27.70 31.60B 24.30A 29.90B 27.80 +.60 2 27.20 1670 ---- 34.40B 26.60A 26.60A 30.40 +.70 1 29.70 1 1 1675 ---- 37.30B 29.00A 29.00A 33.10 +.80 32.30 1680 ---- 40.40B 31.60A 31.60A 36.00 +1.00 1 35.00 1685 ---- 43.60B 34.50A 34.50A 39.00 +1.10 37.90 1690 ---- 47.00B 37.30A 37.30A 42.20 +1.20 41.00 1695 ---- 50.50B 40.50A 40.50A 45.50 +1.30 44.20 1700 ---- 54.10B 43.60A 43.60A 49.00 +1.50 47.50 1705 ---- 57.80B 47.10A 47.10A 52.60 +1.60 51.00 1710 ---- 61.70B 50.70A 50.70A 56.30 +1.80 54.50 1715 ---- 65.60B 54.30A 54.30A 60.10 +1.90 58.20 1720 ---- 69.60B 58.00A 58.00A 64.00 +2.00 62.00 1725 ---- 73.80B 61.80A 61.80A 68.00 +2.00 66.00 1730 ---- 78.00B 65.80A 65.80A 72.10 +2.10 70.00 1735 ---- 82.20B 69.80A 69.80A 76.30 +2.20 74.10 1740 ---- 86.60B 73.90A 73.90A 80.60 +2.40 78.20 1745 ---- 91.10B 78.10A 78.10A 84.90 +2.40 82.50 1750 ---- 95.50B 82.40A 82.40A 89.30 +2.50 86.80 1755 ---- 100.10B 86.70A 86.70A 93.80 +2.60 91.20 1760 ---- 104.60B 91.10A 91.10A 98.30 +2.70 95.60 1765 ---- 108.80B 95.50A 95.50A 102.90 +2.80 100.10 1770 ---- 113.50B 100.10A 100.10A 107.50 +2.80 104.70 1775 ---- 118.00B 104.70A 104.70A 112.10 +2.80 109.30 1780 ---- 122.90B 109.30A 109.30A 116.80 +2.90 113.90 1785 ---- 127.70B 114.00A 114.00A 121.60 +3.00 118.60 1790 ---- 132.40B 118.70A 118.70A 126.30 +3.00 123.30 1795 ---- 137.20B 123.40A 123.40A 131.10 +3.10 128.00 1800 ---- 142.50B 128.20A 128.20A 135.90 +3.10 132.80 1805 ---- 146.80B 132.90A 132.90A 140.70 +3.10 137.60 1810 ---- 151.60B 137.70A 137.70A 145.60 +3.20 142.40 1815 ---- 156.60B 142.60A 142.60A 150.40 +3.20 147.20 1820 ---- 161.40B 147.40A 147.40A 155.30 +3.20 152.10 1825 ---- 166.30B 152.30A 152.30A 160.20 +3.30 156.90 1830 ---- 171.30B 157.30A 157.30A 165.10 +3.30 161.80 1835 ---- 176.10B 162.00A 162.00A 170.00 +3.30 166.70 1840 ---- 181.10B 166.90A 166.90A 174.90 +3.30 171.60 1845 ---- 186.00B 171.90A 171.90A 179.90 +3.40 176.50 1850 ---- 191.60B 176.80A 176.80A 184.80 +3.40 181.40 1855 ---- 196.00B 181.70A 181.70A 189.70 +3.40 186.30 1860 ---- 200.90B 186.70A 186.70A 194.70 +3.40 191.30 1865 ---- ---- ---- 191.60A 199.60 ---- ---- 1870 ---- ---- ---- 196.50A 204.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 9 13 OG4 OCT22 Gold Weekly Friday Option - Week 4 CALL 1435 ---- 238.90B 224.60A 238.80B 230.70 -3.60 234.30 1440 ---- 233.90B 219.60A 233.80B 225.70 -3.60 229.30 1445 ---- 228.90B 214.60A 228.80B 220.70 -3.60 224.30 1450 ---- 223.90B 210.70A 223.80B 215.70 -3.60 219.30 1455 ---- 218.90B 204.60A 218.80B 210.70 -3.60 214.30 1460 ---- 213.90B 199.30A 213.80B 205.70 -3.60 209.30 1465 ---- 208.90B 194.30A 208.80B 200.70 -3.60 204.30 1470 ---- 203.90B 189.30A 203.80B 195.70 -3.60 199.30 1475 ---- 198.90B 184.30A 198.80B 190.70 -3.60 194.30 1480 ---- 193.90B 179.30A 193.80B 185.70 -3.60 189.30 1485 ---- 188.90B 174.30A 188.80B 180.70 -3.60 184.30 1490 ---- 183.90B 169.30A 183.80B 175.70 -3.60 179.30 1495 ---- 178.90B 164.30A 178.80B 170.70 -3.60 174.30 1500 ---- 173.90B 159.30A 173.80B 165.70 -3.60 169.30 1505 ---- 168.90B 154.30A 168.80B 160.70 -3.60 164.30 1510 ---- 163.90B 149.30A 163.80B 155.70 -3.60 159.30 1515 ---- 158.90B 144.30A 158.80B 150.70 -3.60 154.30 4 1520 ---- 153.90B 139.30A 153.80B 145.70 -3.60 149.30 1525 ---- 148.90B 134.30A 148.80B 140.70 -3.60 144.30 1530 ---- 143.90B 129.30A 143.80B 135.70 -3.60 139.30 4 1535 ---- 138.90B 124.30A 138.80B 130.70 -3.60 134.30 4 1540 ---- 133.90B 119.30A 133.80B 125.70 -3.60 129.30 1545 ---- 128.90B 114.30A 128.80B 120.70 -3.60 124.30 1550 ---- 123.90B 108.80A 123.80B 115.70 -3.60 119.30 1555 ---- 118.90B 104.30A 118.80B 110.70 -3.60 114.30 1560 ---- 113.90B 99.30A 113.80B 105.70 -3.60 109.30 1 1565 ---- 108.90B 94.30A 108.80B 100.70 -3.60 104.30 1570 ---- 103.90B 89.40A 103.80B 95.70 -3.60 99.30 1575 ---- 98.90B 84.40A 98.80B 90.70 -3.60 94.30 1580 ---- 93.90B 79.40A 93.80B 85.70 -3.60 89.30 1585 ---- 88.90B 74.40A 88.80B 80.70 -3.60 84.30 1590 ---- 83.90B 69.40A 83.80B 75.70 -3.60 79.30 1595 ---- 78.90B 64.40A 78.80B 70.70 -3.60 74.30 11 1600 ---- 73.90B 59.00A 73.80B 65.70 -3.60 69.30 1605 ---- 68.90B 54.40A 68.80B 60.70 -3.60 64.30 4 1610 ---- 64.10B 49.50A 64.00B 55.70 -3.60 59.30 7 1615 ---- 59.10B 44.60A 59.00B 50.70 -3.70 54.40 1 1620 ---- 54.20B 39.70A 54.20B 45.70 -3.80 49.50 5 1625 ---- 49.20B 34.60A 49.10B 40.70 -3.90 44.60 395 1630 ---- 44.30B 29.90A 44.20B 35.80 -4.00 1 39.80 1 22 1635 26.90 39.50B 25.40A 31.90B 31.00 -4.10 26 35.10 2 7 1640 25.20 34.70B 21.10A 23.10A 26.20 -4.40 1 30.60 2 194 1645 ---- 30.00B 17.10A 17.10A 21.70 -4.40 25 26.10 2 43 1650 19.40 25.70B 13.50A 14.50A 17.30 -4.70 21 22.00 22 74 1655 14.30 21.50B 10.30A 16.70B 13.30 -4.80 4 18.10 65 1660 12.20 17.40B 7.40 10.30B 9.80 -4.70 332 14.50 7 107 1665 11.80 13.90B 4.90 6.70A 6.90 -4.50 276 11.40 19 194 1670 10.00 10.80B 3.30A 5.10B 4.60 -4.20 704 8.80 329 461 1675 4.80 8.20B 2.10 3.40 3.10 -3.50 204 6.60 635 852 1680 5.70 6.10B 1.30 2.00B 2.00 -2.90 167 4.90 143 331 1685 3.30 4.30 .90A 1.30 1.30 -2.20 187 3.50 137 137 1690 1.40 3.00B .50 .70B .80 -1.70 27 2.50 480 256 1695 1.50 2.00B .20 .40B .50 -1.30 25 1.80 195 274 1700 1.10 1.40B .10 .30 .30 -.90 55 1.20 567 408 1705 .40 .50 .10 .10 .20 -.70 119 .90 6 249 1710 .30 .30 .10A .10A .10 -.50 2 .60 38 317 1715 .10 .10 .10 .10 .10 -.30 2 .40 13 22 1720 .30 .30 .10 .10 .10 -.20 7 .30 5 105 1725 ---- ---- .10A .10A .10 -.10 23 .20 154 124 1730 ---- ---- ---- ---- .10 UNCH .10 49 88 1735 ---- ---- ---- ---- .10 UNCH .10 1 85 1740 ---- ---- ---- ---- .10 UNCH .10 29 213 1745 ---- ---- ---- ---- .10 UNCH .10 127 1750 ---- ---- ---- ---- .10 UNCH .10 165 1755 ---- ---- ---- ---- .10 UNCH .10 86 1760 ---- ---- ---- ---- .10 UNCH .10 266 1765 ---- ---- ---- ---- .10 UNCH .10 1 67 1770 ---- ---- ---- ---- .10 UNCH .10 3 122 1775 ---- ---- ---- ---- .10 UNCH .10 58 1780 ---- ---- ---- ---- .10 UNCH .10 16 1785 ---- ---- ---- ---- .10 UNCH .10 4 1790 ---- ---- ---- ---- .10 UNCH .10 18 1795 ---- ---- ---- ---- .10 UNCH .10 2 1800 ---- ---- ---- ---- .10 UNCH .10 39 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 2208 2840 6171 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 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 1018 1505 ---- ---- ---- ---- .10 UNCH .10 131 1510 ---- ---- ---- ---- .10 UNCH .10 6 1515 ---- ---- ---- ---- .10 UNCH .10 13 1520 ---- ---- ---- ---- .10 UNCH .10 45 1525 ---- ---- ---- ---- .10 UNCH .10 8 1530 ---- ---- ---- ---- .10 UNCH .10 19 1535 ---- ---- ---- ---- .10 UNCH .10 27 1540 ---- ---- ---- ---- .10 UNCH 1 .10 67 1545 ---- ---- ---- ---- .10 UNCH .10 236 1550 ---- ---- ---- ---- .10 UNCH .10 115 1555 ---- ---- ---- ---- .10 UNCH .10 22 1560 .10 .10 .10 .10 .10 UNCH 1 .10 100 1565 ---- ---- ---- ---- .10 UNCH .10 87 1570 ---- ---- ---- ---- .10 UNCH 6 .10 3 97 1575 ---- ---- ---- ---- .10 UNCH 1 .10 11 272 1580 ---- ---- ---- ---- .10 UNCH .10 17 352 1585 ---- ---- ---- ---- .10 UNCH 2 .10 1 85 1590 .10 .10 .10 .10 .10 UNCH 16 .10 15 114 1595 .10 .10 .10 .10 .10 UNCH 19 .10 59 315 1600 ---- ---- ---- ---- .10 UNCH 1 .10 185 229 1605 ---- ---- ---- ---- .10 UNCH .10 12 81 1610 .10 .10 .10 .10 .10 UNCH 1 .10 202 185 1615 .20 .20 .10 .10 .10 -.10 20 .20 33 123 1620 .20 .40 .20 .20 .10 -.20 28 .30 26 204 1625 .40 .60B .20 .20A .10 -.30 13 .40 43 843 1630 .40 .90B .20 .20 .20 -.50 16 .70 14 87 1635 .70 1.40B .40 .40 .40 -.60 14 1.00 12 147 1640 1.20 2.10B .60A 1.00B .60 -.80 460 1.40 427 463 1645 1.30 3.10B .90A .90A 1.10 -.90 50 2.00 27 119 1650 2.20 4.40B 1.40A 2.10B 1.70 -1.10 218 2.80 61 263 1655 4.70 6.30B 2.20A 2.20A 2.70 -1.20 73 3.90 28 55 1660 6.80 8.70B 3.30A 3.30A 4.20 -1.20 101 5.40 23 89 1665 4.80 11.50B 4.80 5.30A 6.30 -.90 142 7.20 113 121 1670 10.10 14.80B 6.80A 8.00A 9.00 -.60 46 9.60 37 41 1675 ---- 18.60B 9.20A 9.20A 12.50 +.10 21 12.40 16 32 1680 ---- 22.80B 11.90A 11.90A 16.40 +.70 15.70 10 14 1685 ---- 27.30B 15.40A 15.40A 20.70 +1.40 19.30 3 10 1690 20.80 31.90B 19.10A 21.70A 25.20 +1.90 9 23.30 3 7 1695 ---- 36.60B 23.10A 23.10A 29.90 +2.30 27.60 2 1700 ---- 41.50B 27.50A 27.50A 34.70 +2.70 32.00 27 1705 ---- 45.90B 32.10A 32.10A 39.60 +2.90 36.70 12 1710 ---- 50.80B 36.90A 36.90A 44.50 +3.10 41.40 8 1715 ---- 55.80B 41.50A 41.50A 49.50 +3.30 46.20 2 1720 ---- 60.70B 46.30A 46.30A 54.50 +3.40 51.10 5 1725 ---- 65.70B 51.20A 51.20A 59.50 +3.50 56.00 13 1730 ---- 70.70B 56.10A 56.10A 64.50 +3.60 60.90 3 1735 ---- 75.70B 61.10A 61.10A 69.50 +3.60 65.90 8 1740 ---- 80.70B 66.20A 66.20A 74.50 +3.60 70.90 1745 ---- 85.70B 71.10A 71.10A 79.50 +3.60 75.90 12 1750 ---- 91.20B 76.10A 76.10A 84.50 +3.60 80.90 1 1755 ---- 95.70B 81.10A 81.10A 89.50 +3.60 85.90 1760 ---- 100.70B 86.10A 86.10A 94.50 +3.60 90.90 1765 ---- 105.70B 91.10A 91.10A 99.50 +3.60 95.90 1770 ---- 110.70B 96.10A 96.10A 104.50 +3.60 100.90 1775 ---- 115.70B 101.10A 101.10A 109.50 +3.60 105.90 1780 ---- 120.70B 106.10A 106.10A 114.50 +3.60 110.90 1785 ---- 125.70B 111.10A 111.10A 119.50 +3.60 115.90 1790 ---- 130.70B 116.10A 116.10A 124.50 +3.60 120.90 1795 ---- 135.70B 121.10A 121.10A 129.50 +3.60 125.90 1800 ---- 140.70B 126.10A 126.10A 134.50 +3.60 130.90 1805 ---- 145.70B 131.10A 131.10A 139.50 +3.60 135.90 1810 ---- 150.70B 136.10A 136.10A 144.50 +3.60 140.90 1815 ---- 155.70B 141.10A 141.10A 149.50 +3.60 145.90 1820 ---- 160.70B 146.10A 146.10A 154.50 +3.60 150.90 1825 ---- 165.70B 151.10A 151.10A 159.50 +3.60 155.90 1830 ---- 170.70B 156.10A 156.10A 164.50 +3.60 160.90 1835 ---- 175.70B 161.10A 161.10A 169.50 +3.60 165.90 1840 ---- 180.70B 166.10A 166.10A 174.50 +3.60 170.90 1845 ---- 185.70B 171.10A 171.10A 179.50 +3.60 175.90 1850 ---- 190.70B 176.10A 176.10A 184.50 +3.60 180.90 1855 ---- 195.70B 181.10A 181.10A 189.50 +3.60 185.90 1860 ---- 200.40B 186.10A 186.10A 194.50 +3.60 190.90 1865 ---- 205.40B 191.10A 191.10A 199.50 +3.60 195.90 1870 ---- 210.40B 196.10A 196.10A 204.50 +3.60 200.90 1875 ---- 215.40B 201.10A 201.10A 209.50 +3.60 205.90 1880 ---- 220.40B 206.10A 206.10A 214.50 +3.60 210.90 1885 ---- 225.40B 211.10A 211.10A 219.50 +3.60 215.90 1890 ---- 230.40B 216.10A 216.10A 224.50 +3.60 220.90 1895 ---- 235.40B 221.10A 221.10A 229.50 +3.60 225.90 1900 ---- 240.40B 226.10A 226.10A 234.50 +3.60 230.90 1905 ---- 245.40B 231.10A 231.10A 239.50 +3.60 235.90 1910 ---- 250.40B 236.10A 236.10A 244.50 +3.60 240.90 1915 ---- 255.40B 241.10A 241.10A 249.50 +3.60 245.90 1920 ---- 260.40B 246.10A 246.10A 254.50 +3.60 250.90 1925 ---- 265.40B 251.10A 251.10A 259.50 +3.60 255.90 1930 ---- 270.40B 256.10A 256.10A 264.50 +3.60 260.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1259 1381 6425 H1E NOV22 Copper Weekly Friday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.2195 -.0255 1.2450 235 ---- ---- ---- ---- 1.1695 -.0255 1.1950 240 ---- ---- ---- ---- 1.1195 -.0255 1.1450 245 ---- ---- ---- ---- 1.0695 -.0255 1.0950 250 ---- ---- ---- ---- 1.0195 -.0255 1.0450 255 ---- ---- ---- ---- .9695 -.0255 .9950 260 ---- ---- ---- ---- .9195 -.0255 .9450 265 ---- ---- ---- ---- .8695 -.0255 .8950 270 ---- ---- ---- ---- .8195 -.0255 .8450 275 ---- ---- ---- ---- .7695 -.0255 .7950 280 ---- ---- ---- ---- .7195 -.0255 .7450 285 ---- ---- ---- ---- .6695 -.0255 .6950 290 ---- ---- ---- ---- .6195 -.0255 .6450 295 ---- ---- ---- ---- .5700 -.0250 .5950 300 ---- ---- ---- ---- .5200 -.0255 .5455 305 ---- ---- ---- ---- .4700 -.0260 .4960 310 ---- ---- ---- ---- .4205 -.0260 .4465 315 ---- ---- ---- ---- .3715 -.0255 .3970 320 ---- .3560B .3015A .3015A .3230 -.0255 .3485 325 ---- ---- ---- ---- .2755 -.0250 .3005 330 ---- .2600B .2095A .2095A .2290 -.0250 .2540 335 ---- ---- .1720A .1720A .1850 -.0240 .2090 340 .1685 .1730B .1295A .1410A .1440 -.0230 10 .1670 345 .1045 .1335B .0945A .1055A .1075 -.0215 24 .1290 350 ---- .0990B .0675A .0675A .0770 -.0190 .0960 15 355 ---- .0705B .0465A .0465A .0530 -.0165 .0695 360 ---- .0495B .0315A .0315A .0350 -.0135 .0485 4 14 365 ---- .0340B .0210A .0340B .0225 -.0105 .0330 370 ---- ---- .0140A .0140A .0145 -.0080 .0225 2 375 ---- ---- .0095A .0095A .0090 -.0060 .0150 380 ---- ---- .0070A .0070A .0060 -.0040 .0100 2 385 ---- ---- .0050A .0050A .0035 -.0030 .0065 390 ---- ---- .0035A .0035A .0025 -.0020 .0045 395 ---- ---- .0025A .0025A .0015 -.0015 .0030 400 ---- ---- ---- ---- .0010 -.0010 .0020 405 ---- ---- ---- ---- .0005 -.0010 .0015 410 ---- ---- ---- ---- .0005 -.0005 .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 450 ---- ---- ---- .0010A .0005 ---- ---- 455 ---- ---- ---- .0010A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 4 33 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 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 165 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 2 305 ---- ---- ---- ---- .0010 UNCH .0010 310 ---- ---- ---- ---- .0015 UNCH .0015 2 315 ---- ---- ---- ---- .0025 UNCH .0025 320 ---- ---- ---- ---- .0035 -.0005 .0040 325 ---- .0070B .0055A .0070B .0060 UNCH .0060 330 ---- .0115B .0080A .0115B .0095 +.0005 .0090 1 335 ---- .0190B .0125A .0190B .0155 +.0015 .0140 11 340 ---- .0305B .0195A .0305B .0245 +.0025 .0220 16 345 ---- .0470B .0300A .0470B .0385 +.0045 .0340 11 350 ---- .0700B .0455A .0700B .0575 +.0065 .0510 355 ---- .0990B .0670A .0990B .0835 +.0090 .0745 360 ---- .1340B .0950A .1340B .1155 +.0120 .1035 365 ---- .1680B .1290A .1675B .1530 +.0150 .1380 370 ---- .2165B .1675A .2165B .1945 +.0170 .1775 375 ---- ---- ---- ---- .2395 +.0195 .2200 380 ---- .3085B .2550A .3085B .2860 +.0210 .2650 385 ---- ---- ---- ---- .3340 +.0225 .3115 390 ---- .4060B .3505A .4060B .3825 +.0235 .3590 395 ---- ---- ---- ---- .4320 +.0240 .4080 400 ---- ---- ---- ---- .4815 +.0245 .4570 405 ---- ---- ---- ---- .5310 +.0250 .5060 410 ---- ---- ---- ---- .5810 +.0255 .5555 415 ---- ---- ---- ---- .6305 +.0250 .6055 420 ---- ---- ---- ---- .6805 +.0255 .6550 425 ---- ---- ---- ---- .7305 +.0255 .7050 430 ---- ---- ---- ---- .7805 +.0255 .7550 435 ---- ---- ---- ---- .8305 +.0255 .8050 440 ---- ---- ---- ---- .8805 +.0255 .8550 445 ---- ---- ---- ---- .9305 +.0255 .9050 450 ---- ---- ---- ---- .9805 ---- ---- 455 ---- ---- ---- ---- 1.0305 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 208 H1M NOV22 Copper Weekly Monday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.2195 -.0255 1.2450 235 ---- ---- ---- ---- 1.1695 -.0255 1.1950 240 ---- ---- ---- ---- 1.1195 -.0255 1.1450 245 ---- ---- ---- ---- 1.0695 -.0255 1.0950 250 ---- ---- ---- ---- 1.0195 -.0255 1.0450 255 ---- ---- ---- ---- .9695 -.0255 .9950 260 ---- ---- ---- ---- .9195 -.0255 .9450 265 ---- ---- ---- ---- .8695 -.0255 .8950 270 ---- ---- ---- ---- .8195 -.0255 .8450 275 ---- ---- ---- ---- .7695 -.0255 .7950 280 ---- ---- ---- ---- .7195 -.0255 .7450 285 ---- ---- ---- ---- .6695 -.0255 .6950 290 ---- ---- ---- ---- .6195 -.0260 .6455 295 ---- ---- ---- ---- .5700 -.0255 .5955 300 ---- ---- ---- ---- .5200 -.0260 .5460 305 ---- ---- ---- ---- .4705 -.0260 .4965 310 ---- ---- .3995A .3995A .4210 -.0260 .4470 315 ---- ---- ---- ---- .3720 -.0260 .3980 320 ---- .3560B .3030A .3030A .3240 -.0255 .3495 325 ---- ---- ---- ---- .2765 -.0250 .3015 330 ---- .2610B .2120A .2120A .2305 -.0250 .2555 335 ---- ---- .1750A .1750A .1875 -.0235 .2110 340 ---- .1755B .1325A .1325A .1475 -.0225 .1700 345 ---- .1370B .0990A .0990A .1120 -.0205 .1325 350 ---- .1030B .0720A .0720A .0820 -.0185 .1005 10 10 355 ---- .0760B .0510A .0510A .0580 -.0160 .0740 360 ---- .0545B .0355A .0545B .0395 -.0135 .0530 365 ---- .0385B .0245A .0385B .0260 -.0110 .0370 370 ---- .0265B .0165A .0265B .0170 -.0085 .0255 375 ---- .0180B .0115A .0180B .0110 -.0065 .0175 380 ---- .0120B .0080A .0120B .0075 -.0040 .0115 385 ---- ---- .0060A .0060A .0050 -.0030 .0080 390 ---- ---- .0040A .0040A .0035 -.0020 .0055 395 ---- ---- .0030A .0030A .0025 -.0015 .0040 400 ---- ---- .0025A .0025A .0015 -.0015 .0030 405 ---- ---- ---- ---- .0010 -.0010 .0020 410 ---- ---- ---- ---- .0010 -.0005 .0015 415 ---- ---- ---- ---- .0005 -.0005 .0010 420 ---- ---- ---- ---- .0005 -.0005 .0010 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- .0015A .0005 ---- ---- 455 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 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 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 -.0005 .0010 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0010 -.0005 .0015 305 ---- ---- ---- ---- .0015 -.0005 .0020 310 ---- ---- ---- ---- .0020 -.0005 .0025 315 ---- ---- ---- ---- .0030 -.0005 .0035 320 ---- ---- .0045A .0045A .0045 -.0005 .0050 325 ---- .0080B .0065A .0080B .0070 UNCH .0070 330 ---- .0135B .0095A .0135B .0115 +.0010 .0105 10 335 ---- .0220B .0145A .0215B .0180 +.0015 .0165 340 ---- .0340B .0220A .0340B .0280 +.0030 .0250 345 ---- .0515B .0335A .0510B .0425 +.0045 .0380 350 ---- .0745B .0500A .0740B .0625 +.0070 .0555 355 ---- .1030B .0720A .1030B .0885 +.0095 .0790 360 ---- .1375B .0995A .1375B .1200 +.0120 .1080 365 ---- .1715B .1330A .1715B .1565 +.0145 .1420 370 ---- .2185B .1710A .2185B .1975 +.0170 .1805 375 ---- ---- ---- ---- .2415 +.0195 .2220 380 ---- .3100B .2570A .3100B .2875 +.0210 .2665 385 ---- ---- ---- ---- .3350 +.0225 .3125 390 ---- .4060B .3515A .4060B .3835 +.0235 .3600 395 ---- ---- ---- ---- .4325 +.0240 .4085 400 ---- .4755B .4495A .4755B .4820 +.0245 .4575 405 ---- ---- ---- ---- .5315 +.0250 .5065 410 ---- ---- ---- ---- .5810 +.0250 .5560 415 ---- ---- ---- ---- .6310 +.0255 .6055 420 ---- ---- ---- ---- .6805 +.0250 .6555 425 ---- ---- ---- ---- .7305 +.0255 .7050 430 ---- ---- ---- ---- .7805 +.0255 .7550 435 ---- ---- ---- ---- .8305 +.0255 .8050 440 ---- ---- ---- ---- .8805 +.0255 .8550 445 ---- ---- ---- ---- .9305 +.0255 .9050 450 ---- ---- ---- ---- .9805 ---- ---- 455 ---- ---- ---- ---- 1.0305 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H1W NOV22 Copper Weekly Wednesday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.2195 -.0255 1.2450 235 ---- ---- ---- ---- 1.1695 -.0255 1.1950 240 ---- ---- ---- ---- 1.1195 -.0255 1.1450 245 ---- ---- ---- ---- 1.0695 -.0255 1.0950 250 ---- ---- ---- ---- 1.0195 -.0255 1.0450 255 ---- ---- ---- ---- .9695 -.0255 .9950 260 ---- ---- ---- ---- .9195 -.0255 .9450 265 ---- ---- ---- ---- .8695 -.0255 .8950 270 ---- ---- ---- ---- .8200 -.0250 .8450 275 ---- ---- ---- ---- .7700 -.0250 .7950 280 ---- ---- ---- ---- .7200 -.0250 .7450 285 ---- ---- ---- ---- .6700 -.0255 .6955 290 ---- ---- ---- ---- .6200 -.0255 .6455 295 ---- ---- ---- ---- .5700 -.0255 .5955 300 ---- ---- ---- ---- .5200 -.0255 .5455 305 ---- ---- ---- ---- .4700 -.0255 .4955 310 ---- ---- ---- ---- .4200 -.0255 .4455 315 ---- ---- ---- ---- .3700 -.0260 .3960 320 ---- ---- .2990A .2990A .3210 -.0260 .3470 325 ---- ---- ---- ---- .2720 -.0260 .2980 330 ---- .2565B .2035A .2035A .2240 -.0260 .2500 335 ---- ---- .1940A .1940A .1780 -.0250 .2030 1 340 ---- .1630B .1185A .1185A .1345 -.0245 .1590 10 10 345 ---- .1225B .0835A .0835A .0960 -.0230 .1190 3 12 350 ---- .0865B .0550A .0550A .0640 -.0205 .0845 355 ---- .0575B .0345A .0345A .0400 -.0170 .0570 360 ---- .0370B .0215A .0215A .0235 -.0130 .0365 365 ---- ---- .0135A .0135A .0135 -.0095 .0230 370 ---- ---- .0085A .0085A .0075 -.0065 .0140 375 ---- ---- .0055A .0055A .0045 -.0040 .0085 380 ---- ---- .0035A .0035A .0025 -.0030 .0055 1 385 ---- ---- .0025A .0025A .0015 -.0020 .0035 390 ---- ---- .0015A .0015A .0010 -.0015 .0025 5 395 ---- ---- ---- ---- .0005 -.0010 .0015 2 400 ---- ---- ---- ---- .0005 -.0005 .0010 405 ---- ---- ---- ---- .0005 UNCH .0005 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- .0010A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 31 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 ---- ---- ---- ---- .0005 UNCH .0005 10 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 -.0005 .0010 1 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0015 -.0005 .0020 325 ---- ---- .0025A .0025A .0025 -.0005 .0030 330 ---- .0055B .0040A .0055B .0045 -.0005 .0050 8 335 ---- .0110B .0065A .0105B .0085 UNCH .0085 340 ---- .0200B .0110A .0200B .0150 +.0010 .0140 8 345 ---- .0345B .0195A .0345B .0265 +.0025 .0240 350 ---- .0565B .0330A .0565B .0445 +.0050 .0395 355 ---- .0865B .0535A .0865B .0705 +.0085 .0620 360 ---- .1230B .0815A .1230B .1040 +.0125 .0915 1 365 ---- .1600B .1175A .1595B .1440 +.0160 .1280 370 ---- .2100B .1585A .2100B .1880 +.0190 .1690 375 ---- ---- ---- ---- .2345 +.0210 .2135 380 ---- .3060B .2505A .3060B .2830 +.0225 .2605 385 ---- ---- ---- ---- .3320 +.0235 .3085 390 ---- .3710B .3485A .3710B .3810 +.0240 .3570 395 ---- ---- ---- ---- .4310 +.0245 .4065 400 ---- ---- ---- ---- .4810 +.0250 .4560 405 ---- ---- ---- ---- .5310 +.0255 .5055 410 ---- ---- ---- ---- .5810 +.0255 .5555 415 ---- ---- ---- ---- .6310 +.0255 .6055 420 ---- ---- ---- ---- .6810 +.0255 .6555 425 ---- ---- ---- ---- .7310 +.0255 .7055 430 ---- ---- ---- ---- .7810 +.0260 .7550 435 ---- ---- ---- ---- .8305 +.0255 .8050 440 ---- ---- ---- ---- .8805 +.0255 .8550 445 ---- ---- ---- ---- .9305 +.0255 .9050 450 ---- ---- ---- ---- .9805 +.0255 .9550 455 ---- ---- ---- ---- 1.0305 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 H2E NOV22 Copper Weekly Friday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.2195 -.0255 1.2450 235 ---- ---- ---- ---- 1.1695 -.0255 1.1950 240 ---- ---- ---- ---- 1.1195 -.0255 1.1450 245 ---- ---- ---- ---- 1.0695 -.0255 1.0950 250 ---- ---- ---- ---- 1.0195 -.0255 1.0450 255 ---- ---- ---- ---- .9695 -.0255 .9950 260 ---- ---- ---- ---- .9195 -.0255 .9450 265 ---- ---- ---- ---- .8695 -.0255 .8950 270 ---- ---- ---- ---- .8195 -.0255 .8450 275 ---- ---- ---- ---- .7695 -.0255 .7950 280 ---- ---- ---- ---- .7195 -.0255 .7450 285 ---- ---- ---- ---- .6695 -.0260 .6955 290 ---- ---- ---- ---- .6200 -.0260 .6460 295 ---- ---- ---- ---- .5705 -.0260 .5965 300 ---- ---- ---- ---- .5210 -.0260 .5470 305 ---- ---- ---- ---- .4720 -.0260 .4980 310 ---- .4565B .4025A .4025A .4235 -.0255 .4490 315 ---- ---- ---- ---- .3755 -.0255 .4010 320 ---- .3600B .3085A .3085A .3285 -.0250 .3535 325 ---- ---- ---- ---- .2830 -.0245 .3075 330 ---- .2690B .2225A .2225A .2395 -.0240 .2635 335 ---- ---- .1835A .1835A .1985 -.0230 .2215 36 340 ---- .1875B .1480A .1480A .1610 -.0220 .1830 345 ---- .1515B .1155A .1155A .1275 -.0210 .1485 20 350 .1030 .1200B .0895A .0975A .0990 -.0185 1 .1175 1 29 355 ---- .0940B .0680A .0680A .0750 -.0165 .0915 10 360 ---- .0725B .0505A .0725B .0555 -.0145 .0700 365 ---- .0550B .0375A .0550B .0405 -.0120 .0525 370 ---- .0410B .0275A .0410B .0295 -.0095 .0390 375 ---- .0300B .0200A .0300B .0210 -.0075 .0285 380 ---- .0220B .0145A .0220B .0150 -.0060 .0210 10 385 ---- ---- .0110A .0110A .0110 -.0045 .0155 390 ---- ---- .0080A .0080A .0075 -.0040 .0115 395 ---- ---- .0060A .0060A .0055 -.0030 .0085 400 ---- ---- .0050A .0050A .0040 -.0025 .0065 405 ---- ---- .0040A .0040A .0030 -.0015 .0045 410 ---- ---- .0030A .0030A .0020 -.0015 .0035 415 ---- ---- ---- ---- .0015 -.0010 .0025 420 ---- ---- ---- ---- .0010 -.0010 .0020 425 ---- ---- ---- ---- .0010 -.0005 .0015 430 ---- ---- ---- ---- .0005 -.0005 .0010 435 ---- ---- ---- ---- .0005 -.0005 .0010 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- .0015A .0005 ---- ---- 455 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 105 H2E NOV22 Copper Weekly Friday Option - Week 2 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0010 -.0005 .0015 295 ---- ---- ---- ---- .0015 -.0005 .0020 300 ---- ---- ---- ---- .0020 -.0005 .0025 305 ---- ---- ---- ---- .0030 -.0005 .0035 10 310 ---- ---- ---- ---- .0045 UNCH .0045 315 ---- ---- .0060A .0060A .0065 UNCH .0065 320 ---- .0105B .0085A .0105B .0095 +.0005 .0090 10 325 ---- .0160B .0120A .0160B .0140 +.0010 11 .0130 330 ---- .0235B .0170A .0235B .0205 +.0015 .0190 1 335 ---- .0345B .0245A .0345B .0295 +.0025 .0270 340 ---- .0495B .0345A .0490B .0420 +.0035 11 .0385 345 ---- .0685B .0485A .0680B .0585 +.0050 .0535 350 ---- .0920B .0665A .0920B .0795 +.0070 .0725 355 ---- .1200B .0895A .1200B .1055 +.0090 .0965 360 ---- .1530B .1170A .1530B .1360 +.0115 .1245 365 ---- .1900B .1490A .1900B .1710 +.0140 .1570 370 ---- .2300B .1850A .2300B .2095 +.0160 .1935 375 ---- .2675B .2295A .2670B .2515 +.0180 .2335 380 ---- .3170B .2665A .3170B .2950 +.0195 .2755 385 ---- ---- ---- ---- .3410 +.0210 .3200 390 ---- .4100B .3565A .4100B .3880 +.0220 .3660 395 ---- ---- ---- ---- .4355 +.0225 .4130 400 ---- .5065B .4520A .5065B .4840 +.0230 .4610 405 ---- ---- ---- ---- .5330 +.0240 .5090 410 ---- ---- ---- ---- .5820 +.0240 .5580 415 ---- ---- ---- ---- .6315 +.0245 .6070 420 ---- ---- ---- ---- .6810 +.0245 .6565 425 ---- ---- ---- ---- .7310 +.0250 .7060 430 ---- ---- ---- ---- .7805 +.0250 .7555 435 ---- ---- ---- ---- .8305 +.0250 .8055 440 ---- ---- ---- ---- .8805 +.0255 .8550 445 ---- ---- ---- ---- .9305 +.0255 .9050 450 ---- ---- ---- ---- .9805 ---- ---- 455 ---- ---- ---- ---- 1.0305 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 21 H2M NOV22 Copper Weekly Monday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.2195 -.0255 1.2450 235 ---- ---- ---- ---- 1.1695 -.0255 1.1950 240 ---- ---- ---- ---- 1.1195 -.0255 1.1450 245 ---- ---- ---- ---- 1.0695 -.0255 1.0950 250 ---- ---- ---- ---- 1.0195 -.0255 1.0450 255 ---- ---- ---- ---- .9695 -.0255 .9950 260 ---- ---- ---- ---- .9195 -.0255 .9450 265 ---- ---- ---- ---- .8695 -.0255 .8950 270 ---- ---- ---- ---- .8195 -.0255 .8450 275 ---- ---- ---- ---- .7695 -.0255 .7950 280 ---- ---- ---- ---- .7195 -.0255 .7450 285 ---- ---- ---- ---- .6695 -.0260 .6955 290 ---- ---- ---- ---- .6200 -.0260 .6460 295 ---- ---- ---- ---- .5705 -.0260 .5965 300 ---- ---- .5000A .5000A .5210 -.0260 .5470 305 ---- ---- ---- ---- .4720 -.0260 .4980 310 ---- .4570B .4035A .4035A .4240 -.0255 .4495 315 ---- ---- ---- ---- .3760 -.0260 .4020 320 ---- .3615B .3105A .3105A .3295 -.0255 .3550 325 ---- ---- .3065A .3065A .2845 -.0250 .3095 330 ---- .2710B .2250A .2250A .2415 -.0240 .2655 335 ---- ---- .1865A .1865A .2015 -.0225 .2240 340 ---- .1890B .1515A .1515A .1645 -.0215 .1860 345 ---- .1545B .1195A .1195A .1315 -.0200 .1515 350 ---- .1245B .0935A .0935A .1030 -.0180 .1210 355 ---- .0985B .0720A .0975B .0790 -.0160 .0950 360 ---- .0765B .0545A .0760B .0595 -.0140 .0735 365 ---- .0590B .0410A .0585B .0440 -.0120 .0560 370 ---- .0445B .0305A .0445B .0320 -.0100 .0420 375 ---- .0330B .0225A .0330B .0235 -.0080 .0315 380 ---- .0245B .0165A .0245B .0170 -.0060 .0230 385 ---- .0180B .0120A .0180B .0120 -.0050 .0170 390 ---- .0130B .0090A .0130B .0085 -.0040 .0125 395 ---- ---- .0070A .0070A .0065 -.0030 .0095 400 ---- ---- .0055A .0055A .0045 -.0025 .0070 405 ---- ---- .0045A .0045A .0035 -.0020 .0055 410 ---- ---- .0035A .0035A .0025 -.0015 .0040 415 ---- ---- ---- ---- .0020 -.0010 .0030 420 ---- ---- ---- ---- .0015 -.0010 .0025 425 ---- ---- ---- ---- .0010 -.0010 .0020 430 ---- ---- ---- ---- .0010 -.0005 .0015 435 ---- ---- ---- ---- .0005 -.0005 .0010 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- .0020A .0005 ---- ---- 455 ---- ---- ---- .0020A .0005 ---- ---- 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 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0005 -.0005 .0010 290 ---- ---- ---- ---- .0010 -.0005 .0015 295 ---- ---- ---- ---- .0015 -.0005 .0020 300 ---- ---- ---- ---- .0020 -.0010 .0030 305 ---- ---- .0035A .0035A .0035 -.0005 .0040 310 ---- ---- .0050A .0050A .0050 -.0005 .0055 315 ---- ---- .0070A .0070A .0070 -.0005 .0075 320 ---- .0120B .0095A .0120B .0105 UNCH .0105 1 325 ---- .0180B .0135A .0180B .0155 +.0005 .0150 330 ---- .0265B .0190A .0265B .0225 +.0015 .0210 335 ---- .0380B .0270A .0380B .0320 +.0025 .0295 1 340 ---- .0535B .0375A .0535B .0450 +.0040 .0410 345 ---- .0725B .0520A .0725B .0620 +.0055 .0565 350 ---- .0965B .0705A .0960B .0835 +.0075 .0760 355 ---- .1240B .0935A .1235B .1095 +.0095 .1000 360 ---- .1560B .1210A .1560B .1400 +.0115 .1285 365 ---- .1925B .1525A .1925B .1745 +.0135 .1610 370 ---- .2320B .1880A .2320B .2125 +.0155 .1970 375 ---- .2695B .2325A .2680B .2535 +.0175 .2360 380 ---- .3185B .2685A .3185B .2970 +.0190 .2780 385 ---- ---- ---- ---- .3420 +.0205 .3215 390 ---- .4110B .3580A .4110B .3885 +.0215 .3670 395 ---- ---- ---- ---- .4365 +.0225 .4140 400 ---- .5070B .4530A .5070B .4845 +.0230 .4615 405 ---- ---- ---- ---- .5335 +.0235 .5100 410 ---- ---- ---- ---- .5825 +.0240 .5585 415 ---- ---- ---- ---- .6320 +.0245 .6075 420 ---- ---- ---- ---- .6815 +.0245 .6570 425 ---- ---- ---- ---- .7310 +.0250 .7060 430 ---- ---- ---- ---- .7810 +.0250 .7560 435 ---- ---- ---- ---- .8305 +.0250 .8055 440 ---- ---- ---- ---- .8805 +.0250 .8555 445 ---- ---- ---- ---- .9305 +.0255 .9050 450 ---- ---- ---- ---- .9805 ---- ---- 455 ---- ---- ---- ---- 1.0305 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H2W NOV22 Copper Weekly Wednesday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.2195 -.0255 1.2450 235 ---- ---- ---- ---- 1.1695 -.0255 1.1950 240 ---- ---- ---- ---- 1.1195 -.0255 1.1450 245 ---- ---- ---- ---- 1.0695 -.0255 1.0950 250 ---- ---- ---- ---- 1.0195 -.0255 1.0450 255 ---- ---- ---- ---- .9695 -.0255 .9950 260 ---- ---- ---- ---- .9195 -.0255 .9450 265 ---- ---- ---- ---- .8695 -.0255 .8950 270 ---- ---- ---- ---- .8195 -.0255 .8450 275 ---- ---- ---- ---- .7695 -.0255 .7950 280 ---- ---- ---- ---- .7195 -.0255 .7450 285 ---- ---- ---- ---- .6700 -.0250 .6950 290 ---- ---- ---- ---- .6200 -.0255 .6455 295 ---- ---- ---- ---- .5705 -.0255 .5960 300 ---- ---- ---- ---- .5210 -.0255 .5465 305 ---- ---- ---- ---- .4715 -.0255 .4970 310 ---- ---- .4010A .4010A .4225 -.0255 .4480 315 ---- ---- ---- ---- .3740 -.0255 .3995 320 ---- .3580B .3055A .3055A .3265 -.0250 .3515 325 ---- ---- ---- ---- .2800 -.0250 .3050 330 ---- .2650B .2170A .2170A .2350 -.0245 .2595 335 ---- ---- .1815A .1815A .1930 -.0235 .2165 340 ---- .1800B .1405A .1405A .1545 -.0220 .1765 10 10 345 ---- .1440B .1080A .1080A .1200 -.0205 .1405 350 ---- .1115B .0810A .0810A .0905 -.0185 .1090 355 .0610 .0855B .0595A .0840B .0665 -.0165 5 .0830 360 ---- .0640B .0435A .0635B .0480 -.0135 .0615 365 .0395 .0470B .0310A .0335A .0340 -.0110 10 .0450 10 370 ---- .0340B .0220A .0335B .0235 -.0090 .0325 375 ---- .0240B .0155A .0235B .0160 -.0070 .0230 380 ---- .0165B .0115A .0165B .0110 -.0050 .0160 385 ---- ---- .0080A .0080A .0075 -.0040 .0115 390 ---- .0080B .0060A .0080B .0050 -.0025 .0075 395 ---- ---- .0045A .0045A .0035 -.0020 .0055 400 ---- ---- ---- ---- .0020 -.0015 .0035 405 ---- ---- ---- ---- .0015 -.0010 .0025 410 ---- ---- ---- ---- .0010 -.0005 .0015 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 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- .0015A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 10 20 H2W NOV22 Copper Weekly Wednesday Option - Week 2 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0010 UNCH .0010 295 ---- ---- ---- ---- .0015 UNCH .0015 300 ---- ---- ---- ---- .0020 UNCH .0020 1 305 ---- ---- ---- ---- .0025 UNCH .0025 310 ---- ---- ---- ---- .0035 UNCH .0035 10 315 ---- ---- ---- ---- .0050 UNCH .0050 10 320 ---- .0075B .0065A .0075B .0070 UNCH .0070 325 ---- .0120B .0095A .0120B .0105 UNCH .0105 330 ---- .0190B .0135A .0190B .0160 +.0010 .0150 14 14 335 ---- .0285B .0195A .0285B .0235 +.0015 .0220 5 5 340 ---- .0420B .0285A .0420B .0350 +.0030 .0320 345 ---- .0605B .0415A .0600B .0505 +.0050 .0455 350 ---- .0835B .0585A .0835B .0710 +.0070 .0640 355 ---- .1115B .0810A .1115B .0970 +.0090 .0880 360 ---- .1450B .1085A .1450B .1285 +.0120 .1165 365 ---- .1825B .1410A .1825B .1640 +.0140 .1500 370 ---- .2240B .1780A .2240B .2040 +.0170 .1870 375 ---- .2440B .2240A .2440B .2465 +.0185 .2280 380 ---- .3130B .2615A .3130B .2915 +.0205 .2710 385 ---- ---- ---- ---- .3375 +.0215 .3160 390 ---- .4080B .3540A .4080B .3850 +.0225 .3625 395 ---- ---- ---- ---- .4335 +.0235 .4100 400 ---- .5055B .4505A .5055B .4825 +.0245 .4580 405 ---- ---- ---- ---- .5315 +.0245 .5070 410 ---- ---- ---- ---- .5810 +.0250 .5560 415 ---- ---- ---- ---- .6310 +.0255 .6055 420 ---- ---- ---- ---- .6805 +.0250 .6555 425 ---- ---- ---- ---- .7305 +.0255 .7050 430 ---- ---- ---- ---- .7805 +.0255 .7550 435 ---- ---- ---- ---- .8305 +.0255 .8050 440 ---- ---- ---- ---- .8805 +.0255 .8550 445 ---- ---- ---- ---- .9305 +.0255 .9050 450 ---- ---- ---- ---- .9805 +.0255 .9550 455 ---- ---- ---- ---- 1.0305 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 40 H3E NOV22 Copper Weekly Friday Option - Week 3 CALL 240 ---- ---- ---- ---- 1.1195 -.0255 1.1450 245 ---- ---- ---- ---- 1.0695 -.0255 1.0950 250 ---- ---- ---- ---- 1.0195 -.0255 1.0450 255 ---- ---- ---- ---- .9695 -.0255 .9950 260 ---- ---- ---- ---- .9195 -.0255 .9450 265 ---- ---- ---- ---- .8695 -.0255 .8950 270 ---- ---- ---- ---- .8195 -.0255 .8450 275 ---- ---- ---- ---- .7695 -.0255 .7950 280 ---- ---- ---- ---- .7200 -.0255 .7455 285 ---- ---- ---- ---- .6700 -.0260 .6960 290 ---- ---- ---- ---- .6205 -.0260 .6465 295 ---- ---- ---- ---- .5715 -.0255 .5970 300 ---- .5565B .5020A .5020A .5230 -.0255 .5485 305 ---- ---- ---- ---- .4745 -.0255 .5000 310 ---- .4595B .4065A .4065A .4270 -.0255 .4525 315 ---- ---- ---- ---- .3800 -.0255 .4055 320 ---- .3660B .3160A .3160A .3345 -.0250 .3595 325 ---- ---- ---- ---- .2910 -.0245 .3155 330 ---- .2780B .2335A .2335A .2495 -.0235 .2730 335 ---- ---- .1965A .1965A .2105 -.0225 .2330 340 ---- .1990B .1625A .1625A .1750 -.0215 .1965 345 ---- .1665B .1315A .1315A .1430 -.0200 .1630 350 ---- .1370B .1060A .1060A .1150 -.0185 .1335 355 ---- .1115B .0840A .1105B .0910 -.0170 .1080 360 ---- .0895B .0660A .0895B .0710 -.0150 .0860 1 11 365 ---- .0710B .0515A .0710B .0545 -.0135 .0680 370 ---- .0560B .0395A .0555B .0420 -.0110 .0530 375 ---- .0435B .0305A .0435B .0315 -.0095 .0410 380 ---- .0330B .0230A .0330B .0240 -.0075 .0315 385 ---- .0250B .0175A .0250B .0180 -.0060 .0240 390 ---- .0190B .0135A .0190B .0135 -.0050 .0185 1 1 395 ---- ---- .0100A .0100A .0105 -.0035 .0140 400 ---- ---- .0080A .0080A .0075 -.0035 .0110 405 ---- ---- .0065A .0065A .0060 -.0025 .0085 410 ---- ---- .0050A .0050A .0045 -.0020 .0065 415 ---- ---- .0045A .0045A .0035 -.0015 .0050 420 ---- ---- ---- ---- .0025 -.0015 .0040 425 ---- ---- ---- ---- .0020 -.0010 .0030 430 ---- ---- ---- ---- .0015 -.0010 .0025 435 ---- ---- ---- ---- .0010 -.0010 .0020 440 ---- ---- ---- ---- .0010 -.0005 .0015 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- .0025A .0005 ---- ---- 455 ---- ---- ---- .0025A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 12 H3E NOV22 Copper Weekly Friday Option - Week 3 PUT 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 -.0005 .0010 280 ---- ---- ---- ---- .0010 UNCH .0010 285 ---- ---- ---- ---- .0015 UNCH .0015 290 ---- ---- ---- ---- .0020 UNCH .0020 1 1 295 ---- ---- ---- ---- .0030 UNCH .0030 300 ---- ---- .0040A .0040A .0040 -.0005 .0045 1 1 305 ---- ---- .0055A .0055A .0055 -.0005 .0060 310 ---- .0085B .0075A .0085B .0080 UNCH .0080 315 ---- .0120B .0100A .0120B .0115 +.0005 .0110 1 1 320 .0155 .0180B .0140A .0155 .0160 +.0010 3 .0150 10 10 325 ---- .0255B .0190A .0255B .0220 +.0010 .0210 1 1 330 ---- .0355B .0260A .0350B .0305 +.0020 .0285 335 ---- .0485B .0355A .0485B .0415 +.0030 .0385 340 ---- .0650B .0475A .0645B .0555 +.0040 .0515 345 ---- .0850B .0630A .0845B .0735 +.0055 .0680 350 ---- .1090B .0825A .1085B .0955 +.0070 .0885 355 ---- .1375B .1060A .1370B .1215 +.0085 .1130 360 ---- .1685B .1340A .1680B .1515 +.0105 .1410 365 ---- .2035B .1650A .2035B .1850 +.0125 .1725 370 ---- .2420B .1990A .2420B .2220 +.0145 .2075 375 ---- ---- .2370A .2370A .2620 +.0165 .2455 380 ---- .3255B .2770A .3255B .3040 +.0180 .2860 385 ---- ---- ---- ---- .3480 +.0195 .3285 390 ---- .4155B .3640A .4155B .3935 +.0205 .3730 395 ---- ---- ---- ---- .4400 +.0215 .4185 400 ---- .5100B .4565A .5095B .4875 +.0225 .4650 405 ---- ---- ---- ---- .5355 +.0230 .5125 410 ---- ---- ---- ---- .5840 +.0235 .5605 415 ---- ---- ---- ---- .6330 +.0240 .6090 420 ---- .6960B .6505A .6960B .6820 +.0240 .6580 425 ---- ---- ---- ---- .7315 +.0245 .7070 430 ---- ---- ---- ---- .7810 +.0245 .7565 435 ---- ---- ---- ---- .8310 +.0250 .8060 440 ---- ---- ---- ---- .8805 +.0250 .8555 445 ---- ---- ---- ---- .9305 +.0250 .9055 450 ---- ---- ---- ---- .9805 ---- ---- 455 ---- ---- ---- ---- 1.0305 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 14 14 H3M NOV22 Copper Weekly Monday Option - Week 3 CALL 240 ---- ---- ---- ---- 1.1195 -.0255 1.1450 245 ---- ---- ---- ---- 1.0695 -.0255 1.0950 250 ---- ---- ---- ---- 1.0195 -.0255 1.0450 255 ---- ---- ---- ---- .9695 -.0255 .9950 260 ---- ---- ---- ---- .9195 -.0255 .9450 265 ---- ---- ---- ---- .8695 -.0255 .8950 270 ---- ---- ---- ---- .8195 -.0255 .8450 275 ---- ---- ---- ---- .7695 -.0255 .7950 280 ---- ---- ---- ---- .7195 -.0260 .7455 285 ---- ---- ---- ---- .6700 -.0260 .6960 290 ---- ---- ---- ---- .6205 -.0260 .6465 295 ---- ---- ---- ---- .5715 -.0260 .5975 300 ---- .5565B .5025A .5025A .5230 -.0260 .5490 305 ---- ---- ---- ---- .4750 -.0255 .5005 310 ---- .4600B .4075A .4075A .4275 -.0255 .4530 315 ---- ---- ---- ---- .3810 -.0255 .4065 320 ---- .3670B .3175A .3175A .3360 -.0250 .3610 325 ---- ---- ---- ---- .2930 -.0240 .3170 330 ---- .2795B .2355A .2355A .2520 -.0230 .2750 335 ---- ---- .1990A .1990A .2130 -.0225 .2355 340 ---- .2015B .1655A .1655A .1780 -.0210 .1990 345 ---- .1695B .1345A .1345A .1460 -.0200 .1660 350 ---- .1405B .1090A .1400B .1180 -.0185 .1365 355 ---- .1150B .0870A .1150B .0940 -.0170 .1110 360 ---- .0930B .0690A .0925B .0740 -.0150 .0890 365 ---- .0745B .0540A .0740B .0575 -.0130 .0705 370 ---- .0590B .0420A .0590B .0445 -.0110 .0555 375 ---- .0460B .0325A .0460B .0340 -.0090 .0430 380 ---- .0355B .0250A .0355B .0260 -.0070 .0330 385 ---- .0275B .0190A .0275B .0200 -.0055 .0255 390 ---- .0205B .0145A .0205B .0150 -.0045 .0195 395 ---- .0155B .0110A .0155B .0115 -.0035 .0150 400 ---- ---- .0085A .0085A .0085 -.0030 .0115 405 ---- ---- .0070A .0070A .0065 -.0025 .0090 410 ---- ---- .0055A .0055A .0050 -.0020 .0070 415 ---- ---- .0045A .0045A .0035 -.0020 .0055 420 ---- ---- ---- ---- .0030 -.0010 .0040 425 ---- ---- ---- ---- .0020 -.0015 .0035 430 ---- ---- ---- ---- .0015 -.0010 .0025 435 ---- ---- ---- ---- .0015 -.0005 .0020 440 ---- ---- ---- ---- .0010 -.0005 .0015 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- .0025A .0005 ---- ---- 455 ---- ---- ---- .0025A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3M NOV22 Copper Weekly Monday Option - Week 3 PUT 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 -.0005 .0010 280 ---- ---- ---- ---- .0010 UNCH .0010 285 ---- ---- ---- ---- .0015 UNCH .0015 290 ---- ---- ---- ---- .0020 -.0005 .0025 295 ---- ---- ---- ---- .0030 -.0005 .0035 300 ---- ---- .0045A .0045A .0045 -.0005 .0050 305 ---- ---- .0060A .0060A .0060 -.0005 .0065 310 ---- .0095B .0080A .0095B .0090 UNCH .0090 315 ---- .0135B .0110A .0135B .0125 UNCH .0125 320 ---- .0195B .0150A .0190B .0175 +.0005 .0170 325 ---- .0275B .0205A .0275B .0240 +.0010 .0230 330 ---- .0380B .0280A .0380B .0325 +.0015 .0310 335 ---- .0510B .0375A .0510B .0440 +.0030 .0410 340 ---- .0680B .0500A .0675B .0585 +.0040 .0545 345 ---- .0880B .0660A .0880B .0765 +.0055 .0710 350 ---- .1125B .0855A .1120B .0985 +.0070 .0915 355 ---- .1405B .1090A .1400B .1245 +.0085 .1160 360 ---- .1710B .1365A .1710B .1540 +.0100 .1440 365 ---- .2060B .1675A .2060B .1875 +.0120 .1755 370 ---- .2440B .2020A .2440B .2245 +.0145 .2100 375 ---- .2645B .2390A .2645B .2640 +.0165 .2475 380 ---- .3270B .2790A .3270B .3060 +.0185 .2875 385 ---- ---- ---- ---- .3495 +.0195 .3300 390 ---- .4165B .3650A .4165B .3945 +.0205 .3740 395 ---- ---- ---- ---- .4410 +.0215 .4195 400 ---- .5105B .4570A .5105B .4880 +.0220 .4660 405 ---- ---- ---- ---- .5360 +.0230 .5130 410 ---- ---- ---- ---- .5845 +.0235 .5610 415 ---- ---- ---- ---- .6335 +.0240 .6095 420 ---- .7055B .6505A .7055B .6825 +.0245 .6580 425 ---- ---- ---- ---- .7315 +.0245 .7070 430 ---- ---- ---- ---- .7810 +.0245 .7565 435 ---- ---- ---- ---- .8310 +.0250 .8060 440 ---- ---- ---- ---- .8805 +.0250 .8555 445 ---- ---- ---- ---- .9305 +.0250 .9055 450 ---- ---- ---- ---- .9805 ---- ---- 455 ---- ---- ---- ---- 1.0305 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W NOV22 Copper Weekly Wednesday Option - Week 3 CALL 230 ---- ---- ---- ---- 1.2195 -.0255 1.2450 235 ---- ---- ---- ---- 1.1695 -.0255 1.1950 240 ---- ---- ---- ---- 1.1195 -.0255 1.1450 245 ---- ---- ---- ---- 1.0695 -.0255 1.0950 250 ---- ---- ---- ---- 1.0195 -.0255 1.0450 255 ---- ---- ---- ---- .9695 -.0255 .9950 260 ---- ---- ---- ---- .9195 -.0255 .9450 265 ---- ---- ---- ---- .8695 -.0255 .8950 270 ---- ---- ---- ---- .8195 -.0255 .8450 275 ---- ---- ---- ---- .7695 -.0255 .7950 280 ---- ---- ---- ---- .7195 -.0260 .7455 285 ---- ---- ---- ---- .6700 -.0255 .6955 290 ---- ---- ---- ---- .6205 -.0255 .6460 295 ---- ---- ---- ---- .5710 -.0260 .5970 300 ---- ---- .5010A .5010A .5220 -.0260 .5480 305 ---- ---- ---- ---- .4735 -.0255 .4990 310 ---- .4580B .4050A .4050A .4255 -.0255 .4510 315 ---- ---- ---- ---- .3785 -.0250 .4035 320 ---- .3635B .3135A .3135A .3325 -.0245 .3570 325 ---- ---- .3100A .3100A .2880 -.0245 .3125 330 ---- .2745B .2295A .2295A .2455 -.0240 .2695 335 ---- ---- .1915A .1915A .2060 -.0230 .2290 340 ---- .1945B .1575A .1575A .1700 -.0215 .1915 345 ---- .1605B .1260A .1260A .1375 -.0200 .1575 350 ---- .1310B .0995A .0995A .1090 -.0185 .1275 355 ---- .1050B .0780A .1040B .0850 -.0165 .1015 360 ---- .0830B .0605A .0820B .0650 -.0150 .0800 365 ---- .0650B .0460A .0650B .0495 -.0125 .0620 370 ---- .0500B .0350A .0500B .0370 -.0105 .0475 375 ---- .0380B .0265A .0380B .0275 -.0085 .0360 6 380 ---- .0285B .0195A .0285B .0205 -.0065 .0270 385 ---- .0215B .0145A .0215B .0150 -.0055 .0205 390 ---- ---- .0110A .0110A .0115 -.0040 .0155 395 ---- ---- .0085A .0085A .0085 -.0030 .0115 400 ---- ---- .0065A .0065A .0060 -.0030 .0090 405 ---- ---- .0050A .0050A .0045 -.0025 .0070 410 ---- ---- .0045A .0045A .0035 -.0015 .0050 415 ---- ---- .0035A .0035A .0025 -.0015 .0040 420 ---- ---- ---- ---- .0020 -.0010 .0030 425 ---- ---- ---- ---- .0015 -.0010 .0025 430 ---- ---- ---- ---- .0010 -.0010 .0020 435 ---- ---- ---- ---- .0010 -.0005 .0015 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- .0020A .0005 ---- ---- 455 ---- ---- ---- .0020A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 H3W NOV22 Copper Weekly Wednesday Option - Week 3 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 -.0005 .0010 285 ---- ---- ---- ---- .0010 -.0005 .0015 290 ---- ---- ---- ---- .0015 -.0005 .0020 295 ---- ---- ---- ---- .0025 UNCH .0025 300 ---- ---- ---- ---- .0035 UNCH .0035 305 ---- ---- .0045A .0045A .0045 -.0005 .0050 310 ---- ---- .0060A .0060A .0065 UNCH .0065 10 315 ---- .0100B .0085A .0100B .0095 +.0005 .0090 320 ---- .0150B .0115A .0150B .0135 +.0005 .0130 325 ---- .0215B .0160A .0215B .0190 +.0010 .0180 330 ---- .0310B .0225A .0310B .0265 +.0015 .0250 335 ---- .0435B .0310A .0430B .0370 +.0030 .0340 340 ---- .0590B .0425A .0590B .0505 +.0040 .0465 345 ---- .0790B .0575A .0785B .0680 +.0055 .0625 350 ---- .1030B .0765A .1025B .0895 +.0070 .0825 355 ---- .1310B .1000A .1305B .1155 +.0090 .1065 360 ---- .1625B .1275A .1625B .1455 +.0110 .1345 365 ---- .1985B .1590A .1985B .1795 +.0130 .1665 370 ---- .2370B .1940A .2370B .2170 +.0150 .2020 375 ---- .2740B .2375A .2650B .2575 +.0170 .2405 380 ---- .3220B .2730A .3220B .3005 +.0190 .2815 385 ---- ---- ---- ---- .3450 +.0200 .3250 390 ---- .4130B .3610A .4130B .3910 +.0210 .3700 395 ---- ---- ---- ---- .4380 +.0220 .4160 400 ---- .5085B .4545A .5085B .4860 +.0230 .4630 405 ---- ---- ---- ---- .5345 +.0235 .5110 410 ---- ---- ---- ---- .5830 +.0235 .5595 415 ---- ---- ---- ---- .6325 +.0245 .6080 420 ---- ---- ---- ---- .6815 +.0240 .6575 425 ---- ---- ---- ---- .7310 +.0245 .7065 430 ---- ---- ---- ---- .7810 +.0250 .7560 435 ---- ---- ---- ---- .8305 +.0250 .8055 440 ---- ---- ---- ---- .8805 +.0250 .8555 445 ---- ---- ---- ---- .9305 +.0255 .9050 450 ---- ---- ---- ---- .9805 ---- ---- 455 ---- ---- ---- ---- 1.0305 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H4E OCT22 Copper Weekly Friday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.2200 -.0255 1.2455 235 ---- ---- ---- ---- 1.1700 -.0255 1.1955 240 ---- ---- ---- ---- 1.1200 -.0255 1.1455 245 ---- ---- ---- ---- 1.0700 -.0255 1.0955 250 ---- ---- ---- ---- 1.0200 -.0255 1.0455 255 ---- ---- ---- ---- .9700 -.0255 .9955 260 ---- ---- ---- ---- .9200 -.0255 .9455 265 ---- ---- ---- ---- .8700 -.0255 .8955 270 ---- ---- ---- ---- .8200 -.0255 .8455 275 ---- ---- ---- ---- .7700 -.0255 .7955 280 ---- ---- ---- ---- .7200 -.0255 .7455 285 ---- ---- ---- ---- .6700 -.0255 .6955 290 ---- ---- ---- ---- .6200 -.0255 .6455 295 ---- ---- ---- ---- .5700 -.0255 .5955 300 ---- ---- ---- ---- .5200 -.0255 .5455 305 ---- ---- ---- ---- .4700 -.0255 .4955 310 ---- ---- ---- ---- .4200 -.0255 .4455 315 ---- ---- ---- ---- .3700 -.0255 .3955 320 ---- ---- ---- ---- .3200 -.0255 .3455 325 ---- ---- ---- ---- .2700 -.0255 .2955 330 ---- ---- ---- ---- .2200 -.0260 .2460 335 ---- ---- ---- ---- .1700 -.0270 .1970 340 ---- .1550B .1030A .1030A .1215 -.0275 .1490 1 345 ---- ---- .0625A .0625A .0760 -.0280 .1040 64 350 ---- ---- .0320A .0320A .0390 -.0260 .0650 4 14 355 .0200 .0200 .0145A .0310B .0155 -.0200 2 .0355 360 .0100 .0100 .0050A .0115B .0050 -.0125 7 .0175 3 2 365 ---- ---- .0020A .0020A .0015 -.0065 .0080 370 ---- ---- .0015A .0015A .0005 -.0035 .0040 1 375 ---- ---- .0015A .0015A .0005 -.0015 .0020 380 ---- ---- ---- ---- .0005 -.0005 .0010 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 455 ---- ---- ---- .0010A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 8 81 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 ---- ---- ---- ---- .0005 UNCH .0005 3 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0005 1 .0010 2 2 335 .0015 .0015 .0015 .0015 .0005 -.0015 1 .0020 340 .0020 .0050B .0020 .0020 .0020 -.0020 5 .0040 3 14 345 .0080 .0140B .0045A .0065A .0065 -.0025 52 .0090 11 350 .0300 .0335B .0115A .0205B .0195 -.0005 5 .0200 1 1 355 ---- .0665B .0285A .0285A .0460 +.0055 .0405 360 ---- .1085B .0590A .1085B .0855 +.0130 .0725 365 ---- ---- ---- ---- .1320 +.0190 .1130 370 ---- .2045B .1485A .2045B .1810 +.0220 .1590 375 ---- ---- ---- ---- .2310 +.0240 .2070 380 ---- ---- ---- ---- .2810 +.0250 .2560 385 ---- ---- ---- ---- .3310 +.0250 .3060 390 ---- ---- ---- ---- .3810 +.0255 .3555 395 ---- ---- ---- ---- .4310 +.0255 .4055 400 ---- ---- ---- ---- .4810 +.0255 .4555 405 ---- ---- ---- ---- .5310 +.0255 .5055 410 ---- ---- ---- ---- .5810 +.0255 .5555 415 ---- ---- ---- ---- .6310 +.0255 .6055 420 ---- ---- ---- ---- .6810 +.0255 .6555 425 ---- ---- ---- ---- .7310 +.0255 .7055 430 ---- ---- ---- ---- .7810 +.0255 .7555 435 ---- ---- ---- ---- .8310 +.0255 .8055 440 ---- ---- ---- ---- .8810 +.0255 .8555 445 ---- ---- ---- ---- .9310 +.0255 .9055 450 ---- ---- ---- ---- .9810 +.0255 .9555 455 ---- ---- ---- ---- 1.0310 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 64 6 196 H4W NOV22 Copper Weekly Wednesday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.2025 -.0220 1.2245 235 ---- ---- ---- ---- 1.1525 -.0220 1.1745 240 ---- ---- ---- ---- 1.1025 -.0220 1.1245 245 ---- ---- ---- ---- 1.0525 -.0220 1.0745 250 ---- ---- ---- ---- 1.0025 -.0220 1.0245 255 ---- ---- ---- ---- .9525 -.0220 .9745 260 ---- ---- ---- ---- .9025 -.0220 .9245 265 ---- ---- ---- ---- .8525 -.0220 .8745 270 ---- ---- ---- ---- .8025 -.0220 .8245 275 ---- ---- ---- ---- .7530 -.0220 .7750 280 ---- ---- ---- ---- .7030 -.0225 .7255 285 ---- ---- ---- ---- .6540 -.0220 .6760 290 ---- ---- .5830A .5830A .6050 -.0220 .6270 295 ---- ---- ---- ---- .5560 -.0225 .5785 300 ---- .5380B .4865A .4865A .5080 -.0220 .5300 305 ---- ---- ---- ---- .4605 -.0220 .4825 310 ---- .4425B .3930A .3930A .4140 -.0220 .4360 315 ---- ---- ---- ---- .3685 -.0215 .3900 320 ---- .3515B .3055A .3055A .3245 -.0215 .3460 325 ---- ---- ---- ---- .2825 -.0205 .3030 330 ---- .2670B .2265A .2265A .2425 -.0200 .2625 335 ---- .2280B .1915A .1915A .2055 -.0190 .2245 340 ---- .1920B .1595A .1595A .1715 -.0180 .1895 345 ---- .1615B .1315A .1315A .1410 -.0165 .1575 350 ---- .1340B .1070A .1340B .1145 -.0155 .1300 355 ---- .1100B .0865A .1100B .0915 -.0140 .1055 1 1 360 ---- .0895B .0695A .0890B .0725 -.0125 .0850 365 ---- .0720B .0550A .0715B .0570 -.0110 .0680 370 ---- .0575B .0435A .0575B .0445 -.0095 .0540 2 2 375 ---- .0455B .0345A .0455B .0345 -.0085 .0430 380 ---- .0355B .0270A .0355B .0265 -.0070 .0335 385 ---- .0275B .0215A .0275B .0205 -.0060 .0265 390 ---- .0210B .0170A .0210B .0160 -.0045 .0205 395 ---- ---- .0135A .0135A .0125 -.0035 .0160 400 ---- ---- .0110A .0110A .0095 -.0030 .0125 405 ---- ---- .0090A .0090A .0075 -.0020 .0095 410 ---- ---- ---- ---- .0060 -.0015 .0075 415 ---- ---- ---- ---- .0045 -.0015 .0060 420 ---- ---- ---- ---- .0035 -.0010 .0045 425 ---- ---- ---- ---- .0030 -.0005 .0035 430 ---- ---- ---- ---- .0025 -.0005 .0030 435 ---- ---- ---- ---- .0020 UNCH .0020 440 ---- ---- ---- ---- .0015 UNCH .0015 445 ---- ---- ---- ---- .0010 -.0005 .0015 450 ---- ---- ---- .0030A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 3 H4W NOV22 Copper Weekly Wednesday Option - Week 4 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0010 UNCH .0010 275 ---- ---- ---- ---- .0010 -.0005 .0015 280 ---- ---- ---- ---- .0015 -.0005 .0020 285 ---- ---- ---- ---- .0025 UNCH .0025 290 ---- ---- ---- ---- .0035 UNCH .0035 295 ---- ---- ---- ---- .0045 -.0005 .0050 300 ---- ---- ---- ---- .0065 UNCH .0065 305 ---- ---- ---- ---- .0090 UNCH .0090 310 ---- .0130B .0120A .0120A .0125 UNCH .0125 3 1 315 ---- .0180B .0160A .0180B .0170 +.0005 .0165 320 ---- .0250B .0210A .0250B .0230 +.0010 .0220 325 ---- .0340B .0275A .0340B .0305 +.0015 .0290 330 ---- .0460B .0360A .0460B .0405 +.0020 .0385 3 1 335 ---- .0605B .0470A .0605B .0535 +.0030 .0505 340 ---- .0790B .0615A .0790B .0690 +.0040 .0650 345 ---- .1005B .0790A .1005B .0885 +.0050 .0835 350 ---- .1260B .1005A .1260B .1120 +.0065 .1055 355 ---- .1555B .1255A .1555B .1390 +.0080 .1310 360 ---- .1885B .1540A .1885B .1700 +.0095 .1605 365 ---- .2240B .1860A .2240B .2040 +.0105 .1935 370 ---- .2625B .2210A .2625B .2415 +.0120 .2295 3 1 375 ---- ---- .2590A .2590A .2815 +.0135 .2680 380 ---- .3460B .2990A .3460B .3235 +.0150 .3085 385 ---- ---- ---- ---- .3675 +.0165 .3510 390 ---- .4355B .3855A .4355B .4125 +.0170 .3955 395 ---- ---- ---- ---- .4590 +.0185 .4405 400 ---- .5295B .4780A .5295B .5060 +.0190 .4870 405 ---- ---- ---- ---- .5540 +.0200 .5340 410 ---- ---- ---- ---- .6025 +.0205 .5820 415 ---- ---- ---- ---- .6510 +.0210 .6300 420 ---- .7240B .6710A .7240B .7000 +.0210 .6790 425 ---- ---- ---- ---- .7495 +.0215 .7280 430 ---- ---- ---- ---- .7985 +.0215 .7770 435 ---- ---- ---- ---- .8485 +.0220 .8265 440 ---- ---- ---- ---- .8980 +.0220 .8760 445 ---- ---- ---- ---- .9475 +.0215 .9260 450 ---- ---- ---- ---- .9975 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 3 H5M OCT22 Copper Weekly Monday Option - Week 5 CALL 230 ---- ---- ---- ---- 1.2200 -.0250 1.2450 235 ---- ---- ---- ---- 1.1700 -.0250 1.1950 240 ---- ---- ---- ---- 1.1200 -.0250 1.1450 245 ---- ---- ---- ---- 1.0700 -.0250 1.0950 250 ---- ---- ---- ---- 1.0200 -.0250 1.0450 255 ---- ---- ---- ---- .9700 -.0250 .9950 260 ---- ---- ---- ---- .9200 -.0255 .9455 265 ---- ---- ---- ---- .8700 -.0255 .8955 270 ---- ---- ---- ---- .8200 -.0255 .8455 275 ---- ---- ---- ---- .7700 -.0255 .7955 280 ---- ---- ---- ---- .7200 -.0255 .7455 285 ---- ---- ---- ---- .6700 -.0255 .6955 290 ---- ---- ---- ---- .6200 -.0255 .6455 295 ---- ---- ---- ---- .5700 -.0255 .5955 300 ---- ---- ---- ---- .5200 -.0255 .5455 305 ---- ---- ---- ---- .4700 -.0255 .4955 310 ---- ---- ---- ---- .4200 -.0255 .4455 315 ---- ---- ---- ---- .3700 -.0255 .3955 320 ---- ---- ---- ---- .3200 -.0255 .3455 325 ---- ---- ---- ---- .2700 -.0260 .2960 330 ---- ---- .1995A .1995A .2205 -.0265 .2470 335 ---- ---- ---- ---- .1725 -.0260 .1985 340 ---- .1570B .1085A .1085A .1260 -.0265 .1525 1 1 345 ---- .1130B .0710A .0710A .0840 -.0255 .1095 21 10 350 ---- .0735B .0415A .0415A .0495 -.0230 .0725 355 .0325 .0325 .0225A .0250A .0260 -.0180 10 .0440 360 ---- ---- .0120A .0120A .0125 -.0125 .0250 365 ---- ---- .0060A .0060A .0055 -.0080 .0135 370 ---- ---- .0030A .0030A .0025 -.0050 .0075 375 ---- ---- .0020A .0020A .0010 -.0030 .0040 380 ---- ---- .0015A .0015A .0005 -.0015 .0020 385 ---- ---- ---- ---- .0005 -.0010 .0015 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 455 ---- ---- ---- .0010A .0005 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 22 11 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 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 .0035 .0035 .0020A .0020A .0015 -.0005 5 .0020 335 ---- ---- .0030A .0030A .0030 -.0010 .0040 340 ---- .0100B .0050A .0100B .0065 -.0010 .0075 12 345 ---- .0220B .0100A .0220B .0145 UNCH .0145 1 14 350 ---- .0430B .0200A .0425B .0300 +.0025 .0275 355 ---- .0740B .0390A .0740B .0565 +.0075 .0490 360 ---- .1135B .0685A .1135B .0930 +.0130 .0800 365 ---- .1260B .1130A .1260B .1360 +.0175 .1185 370 ---- .2060B .1515A .2060B .1825 +.0205 .1620 375 ---- ---- ---- ---- .2315 +.0225 .2090 380 ---- .2880B .2485A .2880B .2810 +.0240 .2570 385 ---- ---- ---- ---- .3310 +.0250 .3060 390 ---- ---- ---- ---- .3810 +.0255 .3555 395 ---- ---- ---- ---- .4310 +.0255 .4055 400 ---- ---- ---- ---- .4810 +.0255 .4555 405 ---- ---- ---- ---- .5310 +.0255 .5055 410 ---- ---- ---- ---- .5810 +.0255 .5555 415 ---- ---- ---- ---- .6310 +.0255 .6055 420 ---- ---- ---- ---- .6810 +.0255 .6555 425 ---- ---- ---- ---- .7310 +.0255 .7055 430 ---- ---- ---- ---- .7810 +.0255 .7555 435 ---- ---- ---- ---- .8310 +.0255 .8055 440 ---- ---- ---- ---- .8810 +.0255 .8555 445 ---- ---- ---- ---- .9310 +.0255 .9055 450 ---- ---- ---- ---- .9810 +.0255 .9555 455 ---- ---- ---- ---- 1.0310 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 1 36 HX DEC22 Copper Option CALL 025 ---- ---- ---- ---- 3.2695 -.0255 3.2950 050 ---- ---- ---- ---- 3.0195 -.0255 3.0450 075 ---- ---- ---- ---- 2.7695 -.0255 2.7950 2 100 ---- ---- ---- ---- 2.5195 -.0255 2.5450 125 ---- ---- ---- ---- 2.2695 -.0255 2.2950 150 ---- ---- ---- ---- 2.0195 -.0255 2.0450 175 ---- ---- ---- ---- 1.7695 -.0255 1.7950 1 200 ---- ---- ---- ---- 1.5195 -.0255 1.5450 220 ---- ---- ---- ---- 1.3195 -.0255 1.3450 225 ---- ---- ---- ---- 1.2695 -.0255 1.2950 230 ---- ---- ---- ---- 1.2195 -.0255 1.2450 235 ---- ---- ---- ---- 1.1695 -.0255 1.1950 240 ---- ---- ---- ---- 1.1195 -.0255 1.1450 245 ---- ---- ---- ---- 1.0695 -.0255 1.0950 250 ---- ---- ---- ---- 1.0195 -.0255 1.0450 255 ---- ---- ---- ---- .9695 -.0255 .9950 260 ---- ---- ---- ---- .9195 -.0255 .9450 265 ---- ---- ---- ---- .8695 -.0260 .8955 270 ---- ---- ---- ---- .8200 -.0255 .8455 275 ---- ---- ---- ---- .7700 -.0260 .7960 280 ---- ---- ---- ---- .7205 -.0255 .7460 285 ---- ---- ---- ---- .6710 -.0255 .6965 290 ---- ---- ---- ---- .6220 -.0255 .6475 295 ---- ---- ---- ---- .5725 -.0260 .5985 300 ---- .5575B .5025A .5025A .5240 -.0260 .5500 2 305 ---- ---- ---- ---- .4755 -.0260 .5015 308 ---- ---- ---- ---- .4470 -.0260 .4730 2 309 ---- ---- ---- ---- .4375 -.0260 .4635 310 ---- .4610B .4075A .4075A .4285 -.0255 .4540 2 311 ---- ---- ---- ---- .4190 -.0255 .4445 312 ---- ---- ---- ---- .4095 -.0255 .4350 313 ---- ---- ---- ---- .4005 -.0255 .4260 314 ---- ---- ---- ---- .3915 -.0250 .4165 315 ---- ---- ---- ---- .3820 -.0250 .4070 316 ---- ---- ---- ---- .3730 -.0250 .3980 2 317 ---- ---- ---- ---- .3640 -.0250 .3890 318 ---- ---- ---- ---- .3550 -.0245 .3795 319 ---- ---- ---- ---- .3460 -.0245 .3705 320 ---- .3685B .3180A .3180A .3375 -.0245 .3620 15 321 ---- ---- ---- ---- .3285 -.0245 .3530 322 ---- ---- ---- ---- .3195 -.0245 .3440 323 ---- ---- ---- ---- .3110 -.0245 .3355 324 ---- ---- .2890A .2890A .3025 -.0240 .3265 325 ---- ---- .2810A .2810A .2940 -.0240 .3180 326 ---- ---- .2735A .2735A .2855 -.0240 .3095 327 ---- ---- .2655A .2655A .2770 -.0240 .3010 328 ---- ---- .2575A .2575A .2690 -.0240 .2930 329 ---- ---- .2500A .2500A .2610 -.0235 .2845 15 330 ---- .2820B .2370A .2370A .2530 -.0235 .2765 10 331 ---- ---- .2345A .2345A .2450 -.0235 .2685 50 332 ---- ---- .2220A .2220A .2375 -.0230 .2605 333 ---- ---- .2145A .2145A .2295 -.0235 .2530 40 334 ---- ---- .2075A .2075A .2220 -.0230 .2450 10 335 ---- ---- .2000A .2000A .2150 -.0225 .2375 376 336 ---- ---- .1935A .1935A .2075 -.0225 .2300 40 337 ---- .2230B .1865A .1865A .2005 -.0220 .2225 39 338 ---- .2190B .1800A .1800A .1935 -.0220 .2155 339 ---- .2115B .1735A .1735A .1865 -.0215 .2080 3 340 ---- .2040B .1670A .1670A .1795 -.0215 .2010 2 640 341 .1605 .1975B .1605 .1975B .1730 -.0215 10 .1945 5 342 ---- .1905B .1545A .1545A .1665 -.0210 .1875 12 343 .1820 .1850B .1490A .1490A .1605 -.0205 1 .1810 11 344 ---- .1785B .1430A .1430A .1540 -.0205 .1745 36 345 .1525 .1725B .1355 .1460A .1480 -.0205 5 .1685 4 429 346 ---- .1665B .1320A .1320A .1425 -.0195 .1620 10 347 ---- .1605B .1265A .1605B .1365 -.0195 .1560 1 20 348 ---- .1545B .1215A .1215A .1310 -.0195 .1505 4 349 ---- .1490B .1165A .1490B .1260 -.0185 .1445 10 21 350 .1380 .1435B .1090 .1185A .1205 -.0185 61 .1390 529 351 .1170 .1380B .1065A .1345B .1155 -.0180 1 .1335 17 352 ---- .1330B .1020A .1330B .1105 -.0180 .1285 4 16 353 ---- .1275B .0975A .1275B .1055 -.0180 .1235 4 24 354 .1120 .1230B .0930A .0930A .1010 -.0175 4 .1185 34 34 355 .1070 .1180B .0890 .0950A .0965 -.0170 157 .1135 11 410 356 .0925 .1135B .0850A .1030B .0920 -.0170 93 .1090 43 398 357 .0980 .1090B .0815A .0870A .0880 -.0165 14 .1045 1 20 358 .0905 .1045B .0780A .1000B .0840 -.0160 2 .1000 3 28 359 ---- .1000B .0745A .1000B .0800 -.0160 .0960 14 45 360 .0810 .0960B .0710A .0795B .0760 -.0160 104 .0920 187 729 361 ---- .0920B .0675A .0920B .0725 -.0155 .0880 20 23 362 .0805 .0880B .0645A .0645A .0690 -.0150 8 .0840 21 363 ---- .0845B .0615A .0845B .0660 -.0145 .0805 30 364 ---- .0805B .0595A .0805B .0630 -.0140 .0770 28 365 .0765 .0770B .0560A .0595A .0600 -.0135 10 .0735 503 366 .0670 .0740B .0530A .0530A .0570 -.0130 4 .0700 10 367 .0640 .0705B .0510A .0690B .0540 -.0130 4 .0670 36 368 .0610 .0675B .0485A .0485A .0515 -.0125 12 .0640 16 369 ---- .0645B .0460A .0645B .0490 -.0120 .0610 11 370 .0560 .0615B .0435 .0465A .0465 -.0115 81 .0580 478 1987 371 ---- .0585B .0420A .0585B .0440 -.0115 .0555 6 372 .0470 .0560B .0400A .0420A .0415 -.0110 194 .0525 199 178 373 .0425 .0535B .0380A .0485B .0395 -.0105 10 .0500 5 374 .0470 .0510B .0360A .0460B .0375 -.0100 64 .0475 25 44 375 .0430 .0485B .0345A .0440B .0355 -.0100 206 .0455 280 526 376 .0405 .0460B .0330A .0415B .0335 -.0095 4 .0430 5 377 .0385 .0440B .0315A .0315A .0320 -.0090 8 .0410 1 378 .0375 .0420B .0300A .0375B .0300 -.0090 8 .0390 4 28 379 ---- .0400B .0285A .0400B .0285 -.0085 .0370 18 380 .0290 .0380B .0260 .0280A .0270 -.0080 42 .0350 413 1474 381 .0285 .0360B .0260A .0265A .0255 -.0075 25 .0330 26 37 382 .0270 .0340B .0245A .0250A .0240 -.0075 25 .0315 71 71 383 .0260 .0325B .0235A .0235A .0230 -.0070 40 .0300 22 27 384 .0245 .0310B .0225A .0225A .0215 -.0070 20 .0285 27 1719 385 .0235 .0290B .0210A .0255B .0205 -.0065 89 .0270 20 325 386 .0220 .0275B .0200A .0200A .0195 -.0060 20 .0255 16 27 387 .0215 .0265B .0190A .0230B .0185 -.0060 24 .0245 26 226 388 .0200 .0250B .0180A .0220B .0175 -.0055 5 .0230 15 21 389 .0190 .0235B .0175A .0210B .0165 -.0055 5 .0220 31 49 390 .0185 .0225B .0165A .0165A .0155 -.0055 18 .0210 832 2151 395 ---- .0170B .0125A .0170B .0120 -.0040 .0160 168 400 ---- .0130B .0100A .0130B .0095 -.0030 1 .0125 201 1011 405 ---- ---- .0080A .0080A .0075 -.0025 .0100 46 410 ---- ---- .0065A .0065A .0060 -.0020 .0080 3 1180 415 ---- ---- .0055A .0055A .0050 -.0010 .0060 490 420 ---- ---- .0045A .0045A .0040 -.0010 .0050 1 170 425 .0025 .0025 .0025 .0030B .0030 -.0010 10 .0040 1 950 430 ---- ---- ---- ---- .0025 -.0010 .0035 316 435 ---- ---- ---- ---- .0020 -.0005 .0025 23 440 .0015 .0015 .0015 .0015 .0020 UNCH 5 .0020 1 39 445 ---- ---- ---- ---- .0015 -.0005 .0020 105 450 ---- ---- ---- ---- .0015 UNCH .0015 1139 455 ---- ---- ---- ---- .0010 UNCH .0010 2 460 ---- ---- ---- ---- .0010 UNCH .0010 3 465 .0015 .0015 .0015 .0015 .0010 UNCH 2 .0010 2 8 470 ---- ---- ---- ---- .0005 UNCH .0005 1 138 475 ---- ---- ---- ---- .0005 UNCH .0005 389 480 ---- ---- ---- ---- .0005 UNCH .0005 20 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 5 495 ---- ---- ---- ---- .0005 UNCH .0005 1 500 ---- ---- ---- ---- .0005 UNCH 5 .0005 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 1 619 555 ---- ---- ---- ---- .0005 UNCH .0005 1 560 ---- ---- ---- ---- .0005 UNCH .0005 565 ---- ---- ---- ---- .0005 UNCH .0005 570 ---- ---- ---- ---- .0005 UNCH .0005 2 575 ---- ---- ---- ---- .0005 UNCH .0005 1133 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 600 .0005 .0005 .0005 .0005 .0005 UNCH 24 .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 ---- ---- ---- ---- 3.2525 -.0220 3.2745 050 ---- ---- ---- ---- 3.0025 -.0220 3.0245 075 ---- ---- ---- ---- 2.7525 -.0220 2.7745 100 ---- ---- ---- ---- 2.5025 -.0220 2.5245 125 ---- ---- ---- ---- 2.2525 -.0220 2.2745 150 ---- ---- ---- ---- 2.0025 -.0220 2.0245 175 ---- ---- ---- ---- 1.7525 -.0220 1.7745 200 ---- ---- ---- ---- 1.5025 -.0220 1.5245 220 ---- ---- ---- ---- 1.3025 -.0220 1.3245 225 ---- ---- ---- ---- 1.2525 -.0220 1.2745 230 ---- ---- ---- ---- 1.2025 -.0220 1.2245 235 ---- ---- ---- ---- 1.1530 -.0220 1.1750 240 ---- ---- ---- ---- 1.1035 -.0220 1.1255 245 ---- ---- ---- ---- 1.0540 -.0220 1.0760 250 ---- ---- ---- ---- 1.0045 -.0220 1.0265 255 ---- ---- ---- ---- .9555 -.0220 .9775 260 ---- ---- .8835A .8835A .9065 -.0220 .9285 265 ---- ---- ---- ---- .8575 -.0220 .8795 270 ---- .8400B .7865A .7865A .8090 -.0220 .8310 275 ---- ---- ---- ---- .7610 -.0220 .7830 280 ---- .7435B .6910A .6910A .7130 -.0220 .7350 285 ---- ---- ---- ---- .6660 -.0215 .6875 290 ---- .6490B .5980A .5980A .6195 -.0215 .6410 295 ---- ---- ---- ---- .5735 -.0215 .5950 300 ---- .5580B .5085A .5085A .5285 -.0215 .5500 305 ---- ---- ---- ---- .4850 -.0210 .5060 1 308 ---- ---- ---- ---- .4595 -.0205 .4800 309 ---- ---- .4370A .4370A .4510 -.0205 .4715 310 ---- .4705B .4240A .4240A .4425 -.0205 .4630 311 ---- ---- .4205A .4205A .4345 -.0200 .4545 312 ---- ---- .4125A .4125A .4260 -.0200 .4460 313 ---- ---- .4045A .4045A .4180 -.0200 .4380 1 314 ---- ---- .3965A .3965A .4100 -.0195 .4295 315 ---- .4230B .3885A .3885A .4020 -.0195 .4215 316 ---- .4145B .3810A .3810A .3940 -.0195 .4135 317 ---- .4065B .3730A .3730A .3860 -.0195 .4055 318 ---- .3985B .3660A .3660A .3780 -.0195 .3975 319 ---- .3905B .3585A .3585A .3705 -.0190 .3895 1 320 ---- .3880B .3455A .3455A .3630 -.0185 .3815 321 ---- .3750B .3385A .3385A .3550 -.0190 .3740 322 ---- .3670B .3310A .3310A .3475 -.0185 .3660 323 ---- .3590B .3235A .3235A .3405 -.0180 .3585 324 ---- .3515B .3165A .3165A .3330 -.0180 .3510 325 ---- .3440B .3095A .3095A .3255 -.0180 .3435 326 ---- .3380B .3025A .3025A .3185 -.0175 .3360 327 ---- .3345B .2955A .2955A .3115 -.0175 .3290 328 ---- .3270B .2885A .2885A .3045 -.0170 .3215 329 ---- .3200B .2820A .2820A .2975 -.0170 .3145 13 330 ---- .3125B .2755A .2755A .2905 -.0170 .3075 331 ---- .3055B .2690A .2690A .2840 -.0165 .3005 332 ---- .2985B .2625A .2625A .2770 -.0165 .2935 333 ---- .2915B .2560A .2560A .2705 -.0165 .2870 334 ---- .2850B .2500A .2500A .2640 -.0165 .2805 10 335 ---- .2780B .2435A .2435A .2575 -.0160 .2735 12 336 ---- .2715B .2375A .2375A .2515 -.0155 .2670 337 ---- .2650B .2315A .2315A .2450 -.0160 .2610 1 338 ---- .2585B .2260A .2260A .2390 -.0155 .2545 339 ---- .2520B .2195A .2195A .2330 -.0155 .2485 340 ---- .2460B .2140A .2140A .2270 -.0155 .2425 341 ---- .2400B .2085A .2085A .2215 -.0150 .2365 342 ---- .2340B .2030A .2030A .2155 -.0150 .2305 5 343 ---- .2280B .1975A .1975A .2100 -.0145 .2245 344 ---- .2225B .1925A .1925A .2045 -.0145 .2190 3 345 .2005 .2165B .1870A .2165B .1990 -.0145 10 .2135 2 346 ---- .2110B .1820A .1820A .1940 -.0140 .2080 347 ---- .2055B .1770A .1770A .1885 -.0145 .2030 348 ---- .2005B .1725A .1725A .1835 -.0140 .1975 15 349 ---- .1950B .1675A .1675A .1785 -.0140 .1925 350 ---- .1900B .1630A .1630A .1735 -.0140 .1875 1 56 351 ---- .1850B .1585A .1585A .1690 -.0135 .1825 352 ---- .1800B .1540A .1540A .1640 -.0135 .1775 353 ---- .1755B .1500A .1500A .1595 -.0135 .1730 354 ---- .1705B .1455A .1455A .1550 -.0135 .1685 355 .1610 .1660B .1415A .1655B .1505 -.0135 3 .1640 5 356 ---- .1615B .1375A .1375A .1465 -.0130 .1595 357 ---- .1575B .1335A .1335A .1425 -.0125 .1550 358 ---- .1530B .1295A .1295A .1380 -.0125 .1505 359 ---- .1490B .1260A .1260A .1340 -.0125 .1465 360 ---- .1445B .1225A .1225A .1305 -.0120 .1425 2 455 361 ---- .1405B .1190A .1190A .1265 -.0120 .1385 362 ---- .1365B .1155A .1155A .1230 -.0115 .1345 363 ---- .1330B .1120A .1120A .1190 -.0120 .1310 364 .1150 .1290B .1085A .1280B .1155 -.0115 10 .1270 365 ---- .1255B .1055A .1055A .1120 -.0115 .1235 4 366 ---- .1220B .1025A .1025A .1090 -.0110 7 .1200 367 ---- .1185B .0995A .0995A .1055 -.0110 .1165 368 ---- .1150B .0965A .0965A .1025 -.0105 7 .1130 369 ---- ---- ---- .0940A .0990 ---- ---- 370 ---- .1085B .0905A .1080B .0960 -.0105 .1065 17 371 ---- ---- ---- .0885A .0935 ---- ---- 372 ---- ---- ---- .0860A .0905 ---- ---- 375 ---- .0935B .0780A .0935B .0825 -.0090 .0915 1 606 380 ---- .0805B .0665A .0800B .0705 -.0080 .0785 2 202 385 ---- .0690B .0570A .0685B .0600 -.0070 .0670 1 390 ---- .0590B .0490A .0590B .0515 -.0060 .0575 2 82 395 ---- .0505B .0420A .0505B .0440 -.0055 .0495 400 .0395 .0430B .0360A .0360A .0375 -.0050 10 .0425 604 1774 405 ---- ---- .0310A .0310A .0320 -.0045 .0365 31 410 ---- ---- .0265A .0265A .0275 -.0040 .0315 2 40 415 ---- ---- .0230A .0230A .0235 -.0035 .0270 420 ---- ---- .0200A .0200A .0200 -.0035 .0235 8 425 ---- ---- .0170A .0170A .0175 -.0030 .0205 1 7 430 .0145 .0145 .0145 .0160B .0150 -.0025 10 .0175 1 26 435 ---- ---- .0130A .0130A .0130 -.0025 .0155 1 440 ---- ---- .0115A .0115A .0110 -.0020 .0130 12 445 ---- ---- .0105A .0105A .0095 -.0020 .0115 1 1 450 ---- ---- .0090A .0090A .0085 -.0015 .0100 28 1159 455 ---- ---- ---- ---- .0075 -.0010 .0085 460 ---- ---- ---- ---- .0065 -.0010 .0075 9 465 ---- ---- ---- ---- .0055 -.0010 .0065 470 ---- ---- ---- ---- .0050 -.0010 .0060 8 475 .0065 .0065 .0065 .0060A .0045 -.0005 2 .0050 14 480 ---- ---- ---- ---- .0040 -.0005 .0045 15 485 ---- ---- ---- ---- .0035 -.0005 .0040 490 ---- ---- ---- ---- .0030 -.0005 .0035 31 495 ---- ---- ---- ---- .0025 -.0005 .0030 500 ---- ---- ---- ---- .0025 UNCH .0025 8 505 ---- ---- ---- ---- .0020 -.0005 .0025 510 ---- ---- ---- ---- .0020 UNCH .0020 515 ---- ---- ---- ---- .0015 -.0005 .0020 520 ---- ---- ---- ---- .0015 UNCH .0015 525 ---- ---- ---- ---- .0015 UNCH .0015 10 530 ---- ---- ---- ---- .0010 -.0005 .0015 2 535 ---- ---- ---- ---- .0010 UNCH .0010 540 ---- ---- ---- ---- .0010 UNCH .0010 545 ---- ---- ---- ---- .0010 UNCH .0010 550 ---- ---- ---- ---- .0010 UNCH .0010 16 555 ---- ---- ---- ---- .0010 UNCH .0010 560 ---- ---- ---- ---- .0005 -.0005 .0010 565 ---- ---- ---- ---- .0005 UNCH .0005 570 ---- ---- ---- ---- .0005 UNCH .0005 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 1 600 ---- ---- ---- ---- .0005 UNCH .0005 12 625 ---- ---- ---- ---- .0005 UNCH .0005 2 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 6 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.2525 -.0220 3.2745 050 ---- ---- ---- ---- 3.0025 -.0220 3.0245 075 ---- ---- ---- ---- 2.7525 -.0220 2.7745 100 ---- ---- ---- ---- 2.5025 -.0220 2.5245 125 ---- ---- ---- ---- 2.2525 -.0220 2.2745 150 ---- ---- ---- ---- 2.0025 -.0220 2.0245 175 ---- ---- ---- ---- 1.7525 -.0220 1.7745 200 ---- ---- ---- ---- 1.5025 -.0220 1.5245 220 ---- ---- ---- ---- 1.3030 -.0220 1.3250 225 ---- ---- ---- ---- 1.2535 -.0220 1.2755 230 ---- ---- ---- ---- 1.2040 -.0220 1.2260 235 ---- ---- ---- ---- 1.1550 -.0215 1.1765 240 ---- ---- ---- ---- 1.1060 -.0215 1.1275 245 ---- ---- ---- ---- 1.0570 -.0215 1.0785 250 ---- 1.0390B .9855A .9855A 1.0080 -.0215 1.0295 255 ---- ---- ---- ---- .9595 -.0215 .9810 260 ---- .9420B .8890A .8890A .9115 -.0215 .9330 265 ---- ---- ---- ---- .8640 -.0210 .8850 270 ---- .8465B .7945A .7945A .8165 -.0210 .8375 275 ---- ---- ---- ---- .7700 -.0210 .7910 280 ---- .7530B .7025A .7025A .7245 -.0205 .7450 285 ---- ---- ---- ---- .6790 -.0205 .6995 290 ---- .6625B .6140A .6140A .6350 -.0200 .6550 295 ---- ---- ---- ---- .5915 -.0200 .6115 300 ---- .5760B .5295A .5295A .5495 -.0195 .5690 305 ---- ---- .4935A .4935A .5085 -.0190 .5275 310 ---- .4935B .4500A .4500A .4685 -.0185 .4870 1 315 ---- .4490B .4170A .4170A .4305 -.0175 .4480 320 ---- .4165B .3765A .3765A .3935 -.0170 .4105 3 325 ---- .3800B .3425A .3425A .3590 -.0160 .3750 1 330 ---- .3460B .3105A .3105A .3260 -.0150 .3410 332 ---- ---- ---- .2985A .3130 ---- ---- 333 ---- ---- ---- .2920A .3070 ---- ---- 334 ---- ---- ---- .2865A .3010 ---- ---- 335 ---- .3135B .2805A .2805A .2945 -.0150 .3095 336 ---- ---- ---- .2745A .2885 ---- ---- 337 ---- ---- ---- .2690A .2830 ---- ---- 338 ---- ---- ---- .2635A .2770 ---- ---- 339 ---- ---- ---- .2580A .2715 ---- ---- 340 ---- .2835B .2520A .2520A .2655 -.0140 .2795 18 341 ---- ---- ---- .2470A .2600 ---- ---- 342 ---- ---- ---- .2415A .2545 ---- ---- 343 ---- ---- ---- .2365A .2495 ---- ---- 344 ---- ---- ---- .2315A .2440 ---- ---- 345 .2265 .2555B .2260A .2260A .2385 -.0135 10 .2520 10 10 346 ---- ---- ---- .2215A .2335 ---- ---- 347 ---- ---- ---- .2165A .2285 ---- ---- 348 ---- ---- ---- .2115A .2235 ---- ---- 349 ---- ---- ---- .2070A .2185 ---- ---- 350 ---- .2290B .2020A .2020A .2140 -.0120 5 .2260 351 ---- ---- ---- .1980A .2090 ---- ---- 352 ---- ---- ---- .1935A .2045 ---- ---- 353 ---- ---- ---- .1890A .2000 ---- ---- 354 ---- ---- ---- .1850A .1955 ---- ---- 355 ---- .2050B .1805A .1805A .1910 -.0115 .2025 356 ---- ---- ---- .1765A .1865 ---- ---- 357 ---- ---- ---- .1725A .1825 ---- ---- 358 ---- ---- ---- .1685A .1780 ---- ---- 359 ---- ---- ---- .1645A .1740 ---- ---- 360 ---- .1830B .1600A .1600A .1700 -.0110 .1810 361 ---- ---- ---- .1570A .1660 ---- ---- 362 ---- ---- ---- .1535A .1620 ---- ---- 363 ---- ---- ---- .1500A .1585 ---- ---- 364 ---- ---- ---- .1465A .1545 ---- ---- 365 ---- .1630B .1425A .1425A .1510 -.0105 .1615 366 ---- ---- ---- .1395A .1475 ---- ---- 367 ---- ---- ---- .1365A .1440 ---- ---- 368 ---- ---- ---- .1330A .1405 ---- ---- 369 ---- ---- ---- .1300A .1370 ---- ---- 370 ---- .1450B .1265A .1265A .1340 -.0095 .1435 15 80 371 ---- ---- ---- .1240A .1305 ---- ---- 372 ---- ---- ---- .1210A .1275 ---- ---- 375 ---- .1285B .1115A .1285B .1185 -.0085 .1270 15 380 ---- .1140B .0985A .1140B .1045 -.0080 10 .1125 10 385 .0920 .1010B .0870A .1005B .0925 -.0075 5 .1000 3 390 ---- .0895B .0770A .0895B .0815 -.0065 .0880 1 395 ---- .0790B .0685A .0790B .0720 -.0060 .0780 400 .0630 .0700B .0605A .0690B .0635 -.0055 10 .0690 10 405 ---- .0615B .0540A .0615B .0560 -.0050 .0610 410 ---- .0545B .0475A .0545B .0495 -.0045 .0540 1 415 ---- ---- .0425A .0425A .0440 -.0040 .0480 420 ---- ---- .0375A .0375A .0390 -.0035 .0425 2 425 ---- ---- .0335A .0335A .0345 -.0030 .0375 430 ---- ---- .0295A .0295A .0305 -.0030 .0335 435 ---- ---- .0265A .0265A .0270 -.0025 .0295 440 ---- ---- .0235A .0235A .0240 -.0025 .0265 60 445 ---- ---- .0210A .0210A .0215 -.0020 .0235 10 10 450 ---- ---- .0190A .0190A .0190 -.0020 .0210 2 12 455 ---- ---- .0170A .0170A .0170 -.0015 .0185 10 10 460 ---- ---- .0155A .0155A .0155 -.0010 .0165 465 ---- ---- .0140A .0140A .0140 -.0010 .0150 470 ---- ---- .0130A .0130A .0125 -.0010 .0135 475 ---- ---- .0120A .0120A .0115 -.0010 .0125 480 ---- ---- .0110A .0110A .0105 -.0010 .0115 485 ---- ---- .0100A .0100A .0100 -.0005 .0105 490 ---- ---- ---- ---- .0090 -.0005 .0095 495 ---- ---- ---- ---- .0085 -.0005 .0090 500 ---- ---- .0080A .0080A .0080 -.0005 .0085 1 505 ---- ---- .0075A .0075A .0070 -.0010 .0080 510 ---- ---- ---- ---- .0065 -.0005 .0070 12 515 ---- ---- .0065A .0065A .0060 -.0010 .0070 520 ---- ---- ---- ---- .0055 -.0010 .0065 525 ---- ---- ---- ---- .0055 -.0005 .0060 530 ---- ---- ---- ---- .0050 -.0005 .0055 535 ---- ---- ---- ---- .0045 -.0005 .0050 540 ---- ---- ---- ---- .0045 -.0005 .0050 545 ---- ---- ---- ---- .0040 -.0005 .0045 550 ---- ---- ---- ---- .0040 UNCH .0040 555 ---- ---- ---- ---- .0035 -.0005 .0040 560 ---- ---- ---- ---- .0035 UNCH .0035 565 ---- ---- ---- ---- .0030 -.0005 .0035 570 ---- ---- ---- ---- .0030 -.0005 .0035 575 ---- ---- ---- ---- .0030 UNCH .0030 580 ---- ---- ---- ---- .0030 UNCH .0030 585 ---- ---- ---- ---- .0025 -.0005 .0030 2 600 ---- ---- ---- ---- .0025 UNCH .0025 7 625 ---- ---- ---- ---- .0020 UNCH .0020 650 ---- ---- ---- ---- .0015 UNCH .0015 675 ---- ---- ---- ---- .0015 UNCH .0015 1 700 ---- ---- ---- ---- .0015 +.0005 .0010 725 ---- ---- ---- ---- .0010 UNCH .0010 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 825 ---- ---- ---- ---- .0010 UNCH .0010 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.2525 -.0220 3.2745 050 ---- ---- ---- ---- 3.0025 -.0220 3.0245 075 ---- ---- ---- ---- 2.7525 -.0220 2.7745 100 ---- ---- ---- ---- 2.5025 -.0220 2.5245 125 ---- ---- ---- ---- 2.2525 -.0220 2.2745 150 ---- ---- ---- ---- 2.0025 -.0220 2.0245 175 ---- ---- ---- ---- 1.7525 -.0220 1.7745 200 ---- ---- ---- ---- 1.5025 -.0220 1.5245 220 ---- ---- ---- ---- 1.3040 -.0220 1.3260 225 ---- ---- ---- ---- 1.2550 -.0220 1.2770 230 ---- ---- ---- ---- 1.2060 -.0215 1.2275 235 ---- ---- ---- ---- 1.1570 -.0220 1.1790 240 ---- 1.1390B 1.0865A 1.0865A 1.1085 -.0215 1.1300 245 ---- ---- ---- ---- 1.0605 -.0215 1.0820 250 ---- 1.0425B .9905A .9905A 1.0125 -.0210 1.0335 255 ---- ---- ---- ---- .9650 -.0210 .9860 260 ---- .9475B .8960A .8960A .9180 -.0210 .9390 265 ---- ---- ---- ---- .8715 -.0205 .8920 270 ---- .8540B .8040A .8040A .8255 -.0205 .8460 275 ---- ---- ---- ---- .7805 -.0195 .8000 280 ---- .7640B .7155A .7155A .7360 -.0195 .7555 285 ---- ---- ---- ---- .6925 -.0190 .7115 290 ---- .6765B .6300A .6300A .6500 -.0185 .6685 295 ---- ---- ---- ---- .6085 -.0180 .6265 300 ---- .5930B .5490A .5490A .5680 -.0175 .5855 305 ---- ---- ---- ---- .5290 -.0170 .5460 310 ---- .5140B .4730A .4730A .4910 -.0165 .5075 315 ---- ---- .4375A .4375A .4545 -.0160 .4705 320 ---- .4405B .4030A .4030A .4200 -.0150 .4350 4 325 ---- .4060B .3705A .3705A .3865 -.0150 .4015 330 ---- .3735B .3395A .3395A .3550 -.0140 .3690 335 ---- .3420B .3105A .3105A .3250 -.0135 .3385 340 ---- .3130B .2830A .2830A .2970 -.0125 .3095 100 75 345 ---- .2855B .2575A .2575A .2705 -.0125 .2830 19 350 ---- .2600B .2325A .2325A .2460 -.0120 .2580 60 355 ---- .2365B .2120A .2120A .2235 -.0115 .2350 360 .1900 .2145B .1900 .2145B .2025 -.0110 7 .2135 365 ---- .1940B .1725A .1725A .1830 -.0105 .1935 370 ---- .1755B .1555A .1555A .1655 -.0095 .1750 375 ---- ---- .1410A .1410A .1495 -.0090 .1585 58 1129 380 ---- ---- .1280A .1280A .1350 -.0080 .1430 1 3 385 ---- ---- .1130A .1130A .1215 -.0075 1 .1290 24 390 ---- ---- .1020A .1020A .1095 -.0065 .1160 1 395 ---- ---- .0935A .0935A .0985 -.0060 .1045 400 ---- ---- .0840A .0840A .0890 -.0050 .0940 1210 405 ---- ---- .0755A .0755A .0800 -.0045 .0845 410 .0730 .0730 .0675A .0725A .0720 -.0045 2 .0765 6 415 ---- ---- .0615A .0615A .0650 -.0040 .0690 7 7 420 ---- ---- .0555A .0555A .0585 -.0035 .0620 28 425 ---- ---- .0495A .0495A .0525 -.0035 .0560 76 2047 430 ---- ---- .0455A .0455A .0475 -.0030 .0505 1 435 ---- ---- .0410A .0410A .0425 -.0035 .0460 18 440 ---- ---- .0365A .0365A .0385 -.0030 .0415 451 445 ---- ---- .0340A .0340A .0345 -.0030 .0375 450 ---- ---- .0305A .0305A .0315 -.0025 .0340 520 455 ---- ---- .0280A .0280A .0285 -.0025 .0310 2 460 ---- ---- .0255A .0255A .0260 -.0020 .0280 4 465 ---- ---- .0230A .0230A .0235 -.0020 .0255 1 470 ---- ---- .0210A .0210A .0215 -.0015 .0230 400 475 ---- ---- .0195A .0195A .0195 -.0015 .0210 18 966 480 ---- ---- .0180A .0180A .0180 -.0010 .0190 3 485 ---- ---- .0165A .0165A .0165 -.0010 .0175 490 ---- ---- .0155A .0155A .0150 -.0015 .0165 1 495 ---- ---- .0145A .0145A .0140 -.0010 .0150 500 ---- ---- .0135A .0135A .0130 -.0010 .0140 505 ---- ---- ---- ---- .0120 -.0010 .0130 510 ---- ---- ---- ---- .0110 -.0010 .0120 515 ---- ---- ---- ---- .0105 -.0005 .0110 520 ---- ---- ---- ---- .0095 -.0010 .0105 525 ---- ---- ---- ---- .0090 -.0010 .0100 530 ---- ---- ---- ---- .0085 -.0005 .0090 535 ---- ---- ---- ---- .0075 -.0010 .0085 540 ---- ---- ---- ---- .0070 -.0010 .0080 10 545 ---- ---- ---- ---- .0070 -.0005 .0075 550 ---- ---- ---- ---- .0065 -.0005 .0070 555 ---- ---- ---- ---- .0060 -.0005 .0065 560 ---- ---- ---- ---- .0055 -.0010 .0065 565 ---- ---- ---- ---- .0055 -.0005 .0060 570 ---- ---- ---- ---- .0050 -.0005 .0055 575 ---- ---- ---- ---- .0045 -.0010 .0055 580 ---- ---- ---- ---- .0045 -.0005 .0050 585 ---- ---- ---- ---- .0040 -.0010 .0050 600 ---- ---- ---- ---- .0035 -.0005 .0040 625 ---- ---- ---- ---- .0030 -.0005 .0035 3 650 ---- ---- ---- ---- .0025 -.0005 .0030 675 ---- ---- ---- ---- .0020 -.0005 .0025 700 ---- ---- ---- ---- .0015 -.0005 .0020 30 725 ---- ---- ---- ---- .0015 -.0005 .0020 750 ---- ---- ---- ---- .0015 UNCH .0015 775 ---- ---- ---- ---- .0010 -.0005 .0015 800 ---- ---- ---- ---- .0010 -.0005 .0015 825 ---- ---- ---- ---- .0010 -.0005 .0015 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.2440 -.0205 3.2645 050 ---- ---- ---- ---- 2.9940 -.0205 3.0145 075 ---- ---- ---- ---- 2.7440 -.0205 2.7645 100 ---- ---- ---- ---- 2.4940 -.0205 2.5145 125 ---- ---- ---- ---- 2.2440 -.0205 2.2645 150 ---- ---- ---- ---- 1.9940 -.0205 2.0145 175 ---- ---- ---- ---- 1.7440 -.0205 1.7645 200 ---- ---- ---- ---- 1.4945 -.0205 1.5150 220 ---- ---- ---- ---- 1.2970 -.0200 1.3170 225 ---- ---- ---- ---- 1.2485 -.0195 1.2680 230 ---- ---- ---- ---- 1.2000 -.0195 1.2195 235 ---- ---- ---- ---- 1.1515 -.0200 1.1715 240 ---- 1.1315B 1.0820A 1.0820A 1.1040 -.0195 1.1235 245 ---- ---- ---- ---- 1.0565 -.0195 1.0760 250 ---- 1.0365B .9880A .9880A 1.0100 -.0190 1.0290 255 ---- ---- ---- ---- .9635 -.0195 .9830 260 ---- .9440B .8965A .8965A .9180 -.0190 .9370 265 ---- ---- ---- ---- .8730 -.0190 .8920 270 ---- .8540B .8080A .8080A .8285 -.0190 .8475 275 ---- ---- ---- ---- .7850 -.0185 .8035 280 ---- .7670B .7225A .7225A .7425 -.0180 .7605 285 ---- ---- ---- ---- .7005 -.0180 .7185 290 ---- .6830B .6405A .6405A .6600 -.0170 .6770 295 ---- ---- ---- ---- .6200 -.0165 .6365 300 ---- .6030B .5635A .5635A .5815 -.0160 .5975 305 ---- ---- ---- ---- .5445 -.0150 .5595 310 ---- .5280B .4910A .4910A .5085 -.0145 .5230 315 ---- .4920B .4565A .4565A .4735 -.0145 .4880 320 ---- .4575B .4240A .4240A .4405 -.0140 .4545 325 ---- .4245B .3930A .3930A .4090 -.0130 .4220 330 ---- .3935B .3630A .3630A .3790 -.0125 .3915 335 ---- .3655B .3355A .3355A .3500 -.0125 .3625 6 340 ---- .3380B .3090A .3090A .3235 -.0115 .3350 16 345 ---- .3115B .2845A .2845A .2980 -.0115 .3095 350 ---- .2870B .2615A .2615A .2745 -.0105 .2850 2 355 ---- .2640B .2400A .2400A .2520 -.0105 .2625 360 ---- .2425B .2200A .2200A .2315 -.0100 .2415 365 ---- .2225B .2015A .2015A .2125 -.0090 .2215 370 ---- .2040B .1850A .1850A .1945 -.0090 .2035 375 ---- .1870B .1695A .1695A .1785 -.0080 .1865 380 ---- ---- .1550A .1550A .1630 -.0080 .1710 385 ---- ---- .1420A .1420A .1490 -.0075 .1565 390 ---- ---- .1300A .1300A .1365 -.0070 .1435 395 ---- ---- .1190A .1190A .1245 -.0065 .1310 400 ---- ---- .1085A .1085A .1140 -.0060 .1200 1 405 ---- ---- .0995A .0995A .1040 -.0055 .1095 410 ---- ---- .0910A .0910A .0950 -.0055 .1005 415 ---- ---- .0835A .0835A .0865 -.0055 .0920 420 ---- ---- .0765A .0765A .0790 -.0050 .0840 3 425 .0740 .0740 .0700A .0740 .0725 -.0045 1 .0770 430 ---- ---- .0640A .0640A .0660 -.0045 .0705 435 ---- ---- .0585A .0585A .0605 -.0040 .0645 10 10 440 ---- ---- .0540A .0540A .0555 -.0035 .0590 445 ---- ---- .0495A .0495A .0510 -.0035 .0545 450 ---- ---- .0455A .0455A .0465 -.0035 .0500 35 455 ---- ---- .0420A .0420A .0430 -.0030 .0460 460 ---- ---- .0385A .0385A .0395 -.0030 .0425 465 ---- ---- .0355A .0355A .0365 -.0025 .0390 470 ---- ---- .0330A .0330A .0335 -.0025 .0360 475 ---- ---- .0305A .0305A .0310 -.0025 .0335 480 ---- ---- .0280A .0280A .0285 -.0025 .0310 485 ---- ---- .0260A .0260A .0265 -.0020 .0285 490 ---- ---- .0245A .0245A .0245 -.0020 .0265 495 ---- ---- .0225A .0225A .0230 -.0015 .0245 500 ---- ---- .0210A .0210A .0215 -.0015 .0230 14 505 ---- ---- .0200A .0200A .0200 -.0015 .0215 510 ---- ---- .0185A .0185A .0185 -.0015 .0200 515 ---- ---- .0175A .0175A .0175 -.0010 .0185 520 ---- ---- .0165A .0165A .0165 -.0010 .0175 525 ---- ---- .0160A .0160A .0155 -.0010 .0165 530 ---- ---- .0150A .0150A .0145 -.0010 .0155 535 ---- ---- ---- ---- .0135 -.0010 .0145 540 ---- ---- ---- ---- .0125 -.0010 .0135 545 ---- ---- ---- ---- .0120 -.0010 .0130 550 ---- ---- ---- ---- .0115 -.0005 .0120 5 555 ---- ---- ---- ---- .0105 -.0010 .0115 560 ---- ---- ---- ---- .0100 -.0005 .0105 565 ---- ---- ---- ---- .0095 -.0005 .0100 570 ---- ---- ---- ---- .0090 -.0005 .0095 575 ---- ---- ---- ---- .0085 -.0005 .0090 580 ---- ---- ---- ---- .0080 -.0005 .0085 600 ---- ---- ---- ---- .0065 -.0005 .0070 625 ---- ---- ---- ---- .0055 UNCH .0055 650 ---- ---- ---- ---- .0045 UNCH .0045 675 ---- ---- ---- ---- .0035 -.0005 .0040 700 ---- ---- ---- ---- .0030 UNCH .0030 725 ---- ---- ---- ---- .0030 UNCH .0030 750 ---- ---- ---- ---- .0025 UNCH .0025 775 ---- ---- ---- ---- .0025 +.0005 .0020 800 ---- ---- ---- ---- .0020 UNCH .0020 825 ---- ---- ---- ---- .0020 UNCH .0020 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.2440 -.0205 3.2645 050 ---- ---- ---- ---- 2.9940 -.0205 3.0145 075 ---- ---- ---- ---- 2.7440 -.0205 2.7645 100 ---- ---- ---- ---- 2.4940 -.0205 2.5145 125 ---- ---- ---- ---- 2.2440 -.0205 2.2645 150 ---- ---- ---- ---- 1.9940 -.0205 2.0145 175 ---- ---- ---- ---- 1.7440 -.0205 1.7645 200 ---- ---- ---- ---- 1.4950 -.0200 1.5150 220 ---- ---- 1.2775A 1.2775A 1.2995 -.0200 1.3195 225 ---- ---- ---- ---- 1.2515 -.0195 1.2710 230 ---- ---- ---- ---- 1.2035 -.0195 1.2230 235 ---- ---- ---- ---- 1.1560 -.0195 1.1755 240 ---- 1.1340B 1.0870A 1.0870A 1.1090 -.0190 1.1280 245 ---- ---- ---- ---- 1.0620 -.0190 1.0810 250 ---- 1.0405B .9945A .9945A 1.0160 -.0185 1.0345 255 ---- ---- ---- ---- .9700 -.0190 .9890 260 ---- .9500B .9050A .9050A .9255 -.0180 .9435 265 ---- ---- ---- ---- .8810 -.0180 .8990 270 ---- .8620B .8185A .8185A .8375 -.0180 .8555 275 ---- ---- ---- ---- .7950 -.0175 .8125 280 ---- .7770B .7355A .7355A .7530 -.0175 .7705 285 ---- ---- ---- ---- .7125 -.0170 .7295 290 ---- .6955B .6560A .6560A .6730 -.0165 .6895 295 ---- ---- ---- ---- .6345 -.0160 .6505 300 ---- .6175B .5810A .5810A .5970 -.0155 .6125 305 ---- ---- .5455A .5455A .5610 -.0150 .5760 310 ---- .5440B .5110A .5110A .5265 -.0145 .5410 315 ---- .5095B .4775A .4775A .4930 -.0140 .5070 320 ---- .4760B .4460A .4460A .4610 -.0135 .4745 325 ---- .4440B .4155A .4155A .4305 -.0125 .4430 330 ---- ---- .3870A .3870A .4010 -.0125 .4135 335 ---- .3880B .3585A .3585A .3735 -.0115 .3850 340 ---- .3610B .3330A .3330A .3470 -.0110 .3580 345 ---- .3355B .3090A .3090A .3220 -.0105 .3325 350 ---- .3115B .2865A .2865A .2985 -.0100 .3085 355 ---- .2885B .2650A .2650A .2765 -.0095 .2860 360 ---- .2675B .2455A .2455A .2560 -.0090 .2650 365 ---- .2475B .2270A .2270A .2365 -.0085 .2450 370 ---- .2285B .2095A .2095A .2185 -.0080 .2265 375 ---- .2110B .1935A .1935A .2020 -.0075 .2095 380 ---- .1950B .1790A .1790A .1860 -.0075 .1935 4 385 ---- .1800B .1650A .1650A .1720 -.0065 .1785 390 ---- .1660B .1525A .1525A .1585 -.0065 .1650 395 ---- .1530B .1405A .1405A .1460 -.0065 .1525 400 ---- .1410B .1300A .1300A .1345 -.0060 .1405 405 ---- ---- .1200A .1200A .1240 -.0060 .1300 410 ---- ---- .1110A .1110A .1145 -.0055 .1200 415 ---- ---- .1025A .1025A .1060 -.0050 .1110 420 ---- ---- .0950A .0950A .0975 -.0050 .1025 2 425 ---- ---- .0875A .0875A .0900 -.0045 .0945 430 ---- ---- .0810A .0810A .0835 -.0040 .0875 435 ---- ---- .0750A .0750A .0770 -.0040 .0810 440 ---- ---- .0695A .0695A .0715 -.0035 .0750 445 ---- ---- .0645A .0645A .0660 -.0040 .0700 450 ---- ---- .0595A .0595A .0615 -.0030 .0645 455 ---- ---- .0555A .0555A .0570 -.0030 .0600 460 ---- ---- .0515A .0515A .0530 -.0030 .0560 465 ---- ---- .0480A .0480A .0490 -.0030 .0520 470 ---- ---- .0445A .0445A .0455 -.0030 .0485 475 ---- ---- .0415A .0415A .0425 -.0025 .0450 480 ---- ---- .0385A .0385A .0395 -.0025 .0420 485 ---- ---- .0360A .0360A .0370 -.0025 .0395 490 ---- ---- .0335A .0335A .0345 -.0025 .0370 495 ---- ---- .0315A .0315A .0325 -.0020 .0345 500 ---- ---- .0295A .0295A .0305 -.0020 .0325 505 .0275 .0275 .0275 .0285B .0285 -.0020 10 .0305 510 ---- ---- .0260A .0260A .0265 -.0020 .0285 515 ---- ---- .0245A .0245A .0250 -.0015 .0265 520 ---- ---- .0235A .0235A .0235 -.0015 .0250 525 ---- ---- .0220A .0220A .0220 -.0015 .0235 530 ---- ---- .0210A .0210A .0210 -.0015 .0225 535 ---- ---- .0200A .0200A .0200 -.0010 .0210 540 ---- ---- .0190A .0190A .0185 -.0015 .0200 545 ---- ---- .0180A .0180A .0175 -.0015 .0190 550 ---- ---- .0175A .0175A .0165 -.0015 .0180 555 ---- ---- ---- ---- .0160 -.0010 .0170 560 ---- ---- ---- ---- .0150 -.0010 .0160 565 ---- ---- ---- ---- .0140 -.0010 .0150 570 ---- ---- ---- ---- .0135 -.0010 .0145 575 ---- ---- ---- ---- .0130 -.0005 .0135 580 ---- ---- ---- ---- .0120 -.0010 .0130 600 ---- ---- ---- ---- .0100 -.0010 .0110 625 ---- ---- ---- ---- .0080 -.0005 .0085 650 ---- ---- ---- ---- .0065 -.0005 .0070 675 ---- ---- ---- ---- .0055 -.0005 .0060 700 ---- ---- ---- ---- .0050 UNCH .0050 725 ---- ---- ---- ---- .0040 -.0005 .0045 750 ---- ---- ---- ---- .0035 -.0005 .0040 775 ---- ---- ---- ---- .0035 UNCH .0035 800 ---- ---- ---- ---- .0030 UNCH .0030 825 ---- ---- ---- ---- .0025 -.0005 .0030 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.2360 -.0190 3.2550 050 ---- ---- ---- ---- 2.9860 -.0190 3.0050 075 ---- ---- ---- ---- 2.7360 -.0190 2.7550 100 ---- ---- ---- ---- 2.4860 -.0190 2.5050 125 ---- ---- ---- ---- 2.2360 -.0190 2.2550 150 ---- ---- ---- ---- 1.9860 -.0190 2.0050 175 ---- ---- ---- ---- 1.7360 -.0190 1.7550 200 ---- ---- ---- ---- 1.4875 -.0185 1.5060 220 ---- 1.3155B 1.2715A 1.2715A 1.2935 -.0180 1.3115 225 ---- ---- ---- ---- 1.2460 -.0175 1.2635 230 ---- ---- ---- ---- 1.1985 -.0180 1.2165 235 ---- ---- ---- ---- 1.1520 -.0175 1.1695 240 ---- 1.1265B 1.0840A 1.0840A 1.1055 -.0175 1.1230 245 ---- ---- ---- ---- 1.0595 -.0175 1.0770 250 ---- 1.0350B .9935A .9935A 1.0145 -.0170 1.0315 255 ---- ---- ---- ---- .9700 -.0170 .9870 260 ---- .9460B .9065A .9065A .9260 -.0165 .9425 265 ---- ---- ---- ---- .8830 -.0165 .8995 270 ---- .8605B .8220A .8220A .8405 -.0165 .8570 275 ---- ---- ---- ---- .7990 -.0165 .8155 280 ---- .7775B .7415A .7415A .7585 -.0160 .7745 285 ---- ---- ---- ---- .7195 -.0155 .7350 290 ---- .6985B .6650A .6650A .6810 -.0150 .6960 295 ---- ---- ---- ---- .6440 -.0145 .6585 300 ---- .6235B .5930A .5930A .6080 -.0145 .6225 305 ---- .5875B .5585A .5585A .5730 -.0140 .5870 310 ---- ---- .5250A .5250A .5395 -.0140 .5535 315 ---- ---- .4935A .4935A .5075 -.0130 .5205 320 ---- ---- .4625A .4625A .4765 -.0130 .4895 325 ---- ---- .4335A .4335A .4470 -.0125 .4595 330 ---- ---- .4055A .4055A .4190 -.0120 .4310 335 ---- .4055B .3775A .3775A .3920 -.0115 .4035 340 ---- .3795B .3525A .3525A .3665 -.0115 .3780 345 ---- .3545B .3290A .3290A .3425 -.0105 .3530 350 ---- .3310B .3070A .3070A .3195 -.0105 .3300 355 ---- .3090B .2860A .2860A .2980 -.0100 .3080 360 ---- .2880B .2665A .2665A .2775 -.0100 .2875 365 ---- ---- .2480A .2480A .2585 -.0095 .2680 370 ---- ---- .2310A .2310A .2405 -.0090 .2495 375 ---- ---- .2150A .2150A .2240 -.0085 .2325 380 ---- ---- .2000A .2000A .2080 -.0085 .2165 385 ---- ---- .1860A .1860A .1935 -.0080 .2015 390 ---- ---- .1730A .1730A .1800 -.0075 .1875 1 395 ---- ---- .1610A .1610A .1675 -.0070 .1745 400 ---- ---- .1495A .1495A .1555 -.0070 .1625 7 405 ---- ---- .1390A .1390A .1450 -.0065 .1515 410 ---- ---- .1295A .1295A .1345 -.0065 .1410 415 ---- ---- .1205A .1205A .1255 -.0055 .1310 420 ---- ---- .1125A .1125A .1165 -.0055 .1220 3 425 ---- ---- .1050A .1050A .1085 -.0050 .1135 430 ---- ---- .0980A .0980A .1010 -.0050 .1060 1 435 ---- ---- .0915A .0915A .0940 -.0045 .0985 440 ---- ---- .0855A .0855A .0880 -.0040 .0920 445 ---- ---- .0800A .0800A .0820 -.0040 .0860 450 ---- ---- .0745A .0745A .0765 -.0035 .0800 1 3 455 ---- ---- .0695A .0695A .0715 -.0030 .0745 460 ---- ---- .0650A .0650A .0665 -.0030 .0695 465 ---- ---- .0610A .0610A .0625 -.0025 .0650 470 ---- ---- .0570A .0570A .0585 -.0025 .0610 475 ---- ---- .0535A .0535A .0545 -.0025 .0570 480 ---- ---- .0505A .0505A .0510 -.0025 .0535 485 ---- ---- .0475A .0475A .0480 -.0020 .0500 490 ---- ---- .0445A .0445A .0450 -.0020 .0470 495 ---- ---- .0420A .0420A .0425 -.0015 .0440 500 ---- ---- .0395A .0395A .0400 -.0015 .0415 505 ---- ---- .0375A .0375A .0375 -.0015 .0390 510 ---- ---- .0350A .0350A .0355 -.0015 .0370 515 ---- ---- .0335A .0335A .0335 -.0015 .0350 520 ---- ---- .0315A .0315A .0315 -.0015 .0330 525 ---- ---- .0300A .0300A .0300 -.0010 .0310 530 ---- ---- .0285A .0285A .0285 -.0010 .0295 535 ---- ---- .0270A .0270A .0270 -.0010 .0280 540 ---- ---- .0260A .0260A .0255 -.0010 .0265 545 ---- ---- .0245A .0245A .0240 -.0010 .0250 550 ---- ---- .0235A .0235A .0230 -.0010 .0240 555 ---- ---- .0225A .0225A .0220 -.0010 .0230 560 ---- ---- ---- ---- .0210 -.0005 .0215 565 ---- ---- ---- ---- .0200 -.0005 .0205 570 ---- ---- ---- ---- .0190 -.0005 .0195 575 ---- ---- ---- ---- .0180 -.0005 .0185 580 ---- ---- ---- ---- .0170 -.0010 .0180 600 ---- ---- ---- ---- .0145 -.0005 .0150 625 ---- ---- ---- ---- .0115 -.0005 .0120 650 ---- ---- ---- ---- .0095 -.0005 .0100 675 ---- ---- ---- ---- .0080 -.0005 .0085 700 ---- ---- ---- ---- .0070 UNCH .0070 725 ---- ---- ---- ---- .0060 -.0005 .0065 750 ---- ---- ---- ---- .0055 UNCH .0055 775 ---- ---- ---- ---- .0045 -.0005 .0050 800 ---- ---- ---- ---- .0040 -.0005 .0045 825 ---- ---- ---- ---- .0040 UNCH .0040 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.2360 -.0190 3.2550 050 ---- ---- ---- ---- 2.9860 -.0190 3.0050 075 ---- ---- ---- ---- 2.7360 -.0190 2.7550 100 ---- ---- ---- ---- 2.4860 -.0190 2.5050 125 ---- ---- ---- ---- 2.2360 -.0190 2.2550 150 ---- ---- ---- ---- 1.9860 -.0190 2.0050 175 ---- ---- ---- ---- 1.7360 -.0190 1.7550 200 ---- ---- ---- ---- 1.4865 -.0185 1.5050 220 ---- 1.3140B 1.2725A 1.2725A 1.2935 -.0180 1.3115 225 ---- ---- ---- ---- 1.2465 -.0175 1.2640 230 ---- ---- ---- ---- 1.2000 -.0175 1.2175 235 ---- ---- ---- ---- 1.1540 -.0175 1.1715 240 ---- 1.1270B 1.0875A 1.0875A 1.1090 -.0170 1.1260 245 ---- ---- ---- ---- 1.0640 -.0175 1.0815 250 ---- 1.0375B 1.0000A 1.0000A 1.0200 -.0170 1.0370 255 ---- ---- ---- ---- .9765 -.0170 .9935 260 ---- .9515B .9155A .9155A .9340 -.0165 .9505 265 ---- ---- ---- ---- .8920 -.0165 .9085 270 ---- .8685B .8345A .8345A .8510 -.0160 .8670 275 ---- ---- ---- ---- .8105 -.0160 .8265 280 ---- .7885B .7565A .7565A .7710 -.0160 .7870 285 ---- ---- ---- ---- .7325 -.0155 .7480 290 ---- .7120B .6825A .6825A .6955 -.0145 .7100 295 ---- ---- ---- ---- .6590 -.0145 .6735 300 ---- .6385B .6120A .6120A .6240 -.0140 .6380 305 ---- ---- .5785A .5785A .5900 -.0135 .6035 310 ---- ---- .5460A .5460A .5575 -.0130 .5705 315 ---- ---- .5150A .5150A .5260 -.0130 .5390 320 ---- ---- .4850A .4850A .4960 -.0125 .5085 325 ---- ---- .4565A .4565A .4675 -.0115 .4790 330 ---- .4520B .4290A .4290A .4400 -.0115 .4515 335 ---- .4250B .4010A .4010A .4135 -.0110 .4245 340 ---- ---- .3765A .3765A .3885 -.0110 .3995 345 ---- ---- .3530A .3530A .3650 -.0100 .3750 350 ---- ---- .3315A .3315A .3425 -.0095 .3520 20 20 355 ---- ---- .3105A .3105A .3210 -.0095 .3305 360 ---- ---- .2910A .2910A .3005 -.0090 .3095 1 365 ---- ---- .2725A .2725A .2815 -.0085 .2900 370 ---- ---- .2555A .2555A .2635 -.0085 .2720 375 ---- ---- .2390A .2390A .2465 -.0080 .2545 380 ---- ---- .2235A .2235A .2305 -.0080 .2385 385 ---- ---- .2095A .2095A .2155 -.0075 .2230 390 ---- ---- .1965A .1965A .2015 -.0075 .2090 395 ---- ---- .1835A .1835A .1885 -.0070 .1955 400 ---- ---- .1720A .1720A .1760 -.0070 .1830 40 40 405 ---- ---- .1610A .1610A .1645 -.0070 .1715 410 ---- ---- .1510A .1510A .1540 -.0065 .1605 415 ---- ---- .1415A .1415A .1440 -.0065 .1505 420 ---- ---- .1325A .1325A .1350 -.0060 .1410 425 ---- ---- .1245A .1245A .1260 -.0060 .1320 430 ---- ---- .1170A .1170A .1180 -.0060 .1240 435 ---- ---- .1100A .1100A .1110 -.0055 .1165 440 ---- ---- .1035A .1035A .1040 -.0050 .1090 445 ---- ---- .0975A .0975A .0975 -.0050 .1025 450 ---- ---- .0915A .0915A .0915 -.0050 .0965 20 26 455 ---- ---- .0865A .0865A .0860 -.0045 .0905 460 ---- ---- .0815A .0815A .0805 -.0045 .0850 465 ---- ---- .0765A .0765A .0760 -.0040 .0800 470 ---- ---- .0720A .0720A .0715 -.0040 .0755 475 .0675 .0675 .0675 .0675 .0670 -.0040 10 .0710 480 ---- ---- .0640A .0640A .0635 -.0035 .0670 485 ---- ---- .0605A .0605A .0595 -.0035 .0630 490 ---- ---- .0570A .0570A .0560 -.0035 .0595 495 ---- ---- .0540A .0540A .0530 -.0030 .0560 500 ---- ---- .0515A .0515A .0500 -.0030 .0530 6 505 ---- ---- .0485A .0485A .0470 -.0030 .0500 510 ---- ---- .0460A .0460A .0445 -.0030 .0475 515 ---- ---- .0435A .0435A .0420 -.0025 .0445 520 ---- ---- .0415A .0415A .0400 -.0025 .0425 525 ---- ---- .0395A .0395A .0375 -.0025 .0400 530 ---- ---- .0375A .0375A .0355 -.0025 .0380 535 ---- ---- ---- ---- .0340 -.0020 .0360 540 ---- ---- ---- ---- .0320 -.0020 .0340 545 ---- ---- ---- ---- .0305 -.0015 .0320 550 ---- ---- ---- ---- .0290 -.0015 .0305 555 ---- ---- ---- ---- .0275 -.0015 .0290 560 ---- ---- ---- ---- .0260 -.0015 .0275 565 ---- ---- ---- ---- .0245 -.0015 .0260 570 ---- ---- ---- ---- .0235 -.0015 .0250 575 ---- ---- ---- ---- .0225 -.0010 .0235 580 ---- ---- ---- ---- .0210 -.0015 .0225 600 ---- ---- ---- ---- .0175 -.0010 .0185 625 ---- ---- ---- ---- .0140 -.0010 .0150 650 ---- ---- ---- ---- .0115 -.0005 .0120 675 ---- ---- ---- ---- .0090 -.0005 .0095 700 ---- ---- ---- ---- .0075 -.0005 .0080 725 ---- ---- ---- ---- .0065 -.0005 .0070 750 ---- ---- ---- ---- .0055 UNCH .0055 775 ---- ---- ---- ---- .0045 -.0005 .0050 800 ---- ---- ---- ---- .0040 -.0005 .0045 825 ---- ---- ---- ---- .0035 -.0005 .0040 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.2280 -.0190 3.2470 050 ---- ---- ---- ---- 2.9780 -.0190 2.9970 075 ---- ---- ---- ---- 2.7280 -.0190 2.7470 100 ---- ---- ---- ---- 2.4780 -.0190 2.4970 125 ---- ---- ---- ---- 2.2280 -.0190 2.2470 150 ---- ---- ---- ---- 1.9780 -.0190 1.9970 175 ---- ---- ---- ---- 1.7280 -.0190 1.7470 200 ---- ---- ---- ---- 1.4780 -.0190 1.4970 220 ---- ---- ---- ---- 1.2855 -.0180 1.3035 225 ---- ---- ---- ---- 1.2390 -.0180 1.2570 230 ---- ---- ---- ---- 1.1930 -.0180 1.2110 235 ---- ---- ---- ---- 1.1480 -.0180 1.1660 240 ---- ---- ---- ---- 1.1040 -.0175 1.1215 245 ---- ---- ---- ---- 1.0605 -.0170 1.0775 250 ---- ---- ---- ---- 1.0175 -.0170 1.0345 255 ---- ---- ---- ---- .9755 -.0170 .9925 260 ---- ---- ---- ---- .9345 -.0165 .9510 265 ---- ---- ---- ---- .8940 -.0165 .9105 270 ---- ---- ---- ---- .8550 -.0160 .8710 275 ---- ---- ---- ---- .8160 -.0160 .8320 280 ---- ---- ---- ---- .7785 -.0155 .7940 285 ---- ---- ---- ---- .7415 -.0155 .7570 290 ---- ---- ---- ---- .7060 -.0150 .7210 295 ---- ---- ---- ---- .6710 -.0145 .6855 300 ---- ---- ---- ---- .6370 -.0145 .6515 305 ---- ---- ---- ---- .6045 -.0140 .6185 310 ---- ---- ---- ---- .5725 -.0140 .5865 315 ---- ---- ---- ---- .5420 -.0135 .5555 320 ---- ---- ---- ---- .5125 -.0130 .5255 325 ---- ---- ---- ---- .4840 -.0125 .4965 330 ---- ---- ---- ---- .4570 -.0120 .4690 335 ---- ---- ---- ---- .4310 -.0120 .4430 340 ---- ---- ---- ---- .4060 -.0115 .4175 345 ---- ---- ---- ---- .3825 -.0110 .3935 350 ---- ---- ---- ---- .3600 -.0110 .3710 355 ---- ---- ---- ---- .3390 -.0100 .3490 360 ---- ---- ---- ---- .3185 -.0100 .3285 365 ---- ---- ---- ---- .2995 -.0095 .3090 370 ---- ---- ---- ---- .2815 -.0095 .2910 375 ---- ---- ---- ---- .2645 -.0090 .2735 380 ---- ---- ---- ---- .2485 -.0085 .2570 385 ---- ---- ---- ---- .2335 -.0080 .2415 390 ---- ---- ---- ---- .2190 -.0080 .2270 395 ---- ---- ---- ---- .2055 -.0075 .2130 400 ---- ---- ---- ---- .1930 -.0070 .2000 405 ---- ---- ---- ---- .1810 -.0070 .1880 410 ---- ---- ---- ---- .1695 -.0065 .1760 415 ---- ---- ---- ---- .1590 -.0065 .1655 420 ---- ---- ---- ---- .1490 -.0060 .1550 425 ---- ---- ---- ---- .1395 -.0060 .1455 430 ---- ---- ---- ---- .1310 -.0055 .1365 435 ---- ---- ---- ---- .1225 -.0055 .1280 440 ---- ---- ---- ---- .1145 -.0050 .1195 445 ---- ---- ---- ---- .1075 -.0045 .1120 450 ---- ---- ---- ---- .1005 -.0045 .1050 455 ---- ---- ---- ---- .0940 -.0045 .0985 460 ---- ---- ---- ---- .0880 -.0040 .0920 465 ---- ---- ---- ---- .0825 -.0035 .0860 470 ---- ---- ---- ---- .0770 -.0035 .0805 475 ---- ---- ---- ---- .0720 -.0035 .0755 480 ---- ---- ---- ---- .0675 -.0030 .0705 485 ---- ---- ---- ---- .0630 -.0030 .0660 490 ---- ---- ---- ---- .0590 -.0030 .0620 495 ---- ---- ---- ---- .0550 -.0030 .0580 500 ---- ---- ---- ---- .0515 -.0025 .0540 505 ---- ---- ---- ---- .0480 -.0025 .0505 510 ---- ---- ---- ---- .0450 -.0025 .0475 515 ---- ---- ---- ---- .0420 -.0025 .0445 520 ---- ---- ---- ---- .0395 -.0020 .0415 525 ---- ---- ---- ---- .0370 -.0020 .0390 530 ---- ---- ---- ---- .0345 -.0020 .0365 535 ---- ---- ---- ---- .0320 -.0020 .0340 540 ---- ---- ---- ---- .0300 -.0020 .0320 545 ---- ---- ---- ---- .0280 -.0015 .0295 550 ---- ---- ---- ---- .0265 -.0015 .0280 555 ---- ---- ---- ---- .0245 -.0015 .0260 560 ---- ---- ---- ---- .0230 -.0015 .0245 565 ---- ---- ---- ---- .0215 -.0015 .0230 570 ---- ---- ---- ---- .0200 -.0015 .0215 575 ---- ---- ---- ---- .0190 -.0010 .0200 580 ---- ---- ---- ---- .0175 -.0010 .0185 600 ---- ---- ---- ---- .0135 -.0010 .0145 625 ---- ---- ---- ---- .0095 -.0010 .0105 650 ---- ---- ---- ---- .0070 -.0005 .0075 675 ---- ---- ---- ---- .0050 -.0005 .0055 700 ---- ---- ---- ---- .0040 UNCH .0040 725 ---- ---- ---- ---- .0030 UNCH .0030 750 ---- ---- ---- ---- .0020 UNCH .0020 775 ---- ---- ---- ---- .0015 UNCH .0015 800 ---- ---- ---- ---- .0010 -.0005 .0015 825 ---- ---- ---- ---- .0010 UNCH .0010 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.2280 -.0190 3.2470 050 ---- ---- ---- ---- 2.9780 -.0190 2.9970 075 ---- ---- ---- ---- 2.7280 -.0190 2.7470 100 ---- ---- ---- ---- 2.4780 -.0190 2.4970 125 ---- ---- ---- ---- 2.2280 -.0190 2.2470 150 ---- ---- ---- ---- 1.9780 -.0190 1.9970 175 ---- ---- ---- ---- 1.7280 -.0190 1.7470 200 ---- ---- ---- ---- 1.4790 -.0185 1.4975 220 ---- ---- ---- ---- 1.2890 -.0180 1.3070 225 ---- ---- ---- ---- 1.2430 -.0180 1.2610 230 ---- ---- ---- ---- 1.1985 -.0175 1.2160 235 ---- ---- ---- ---- 1.1540 -.0175 1.1715 240 ---- ---- ---- ---- 1.1105 -.0175 1.1280 245 ---- ---- ---- ---- 1.0680 -.0170 1.0850 250 ---- ---- ---- ---- 1.0260 -.0170 1.0430 255 ---- ---- ---- ---- .9850 -.0165 1.0015 260 ---- ---- ---- ---- .9445 -.0165 .9610 265 ---- ---- ---- ---- .9055 -.0160 .9215 270 ---- ---- ---- ---- .8665 -.0160 .8825 275 ---- ---- ---- ---- .8290 -.0155 .8445 280 ---- ---- ---- ---- .7920 -.0155 .8075 285 ---- ---- ---- ---- .7560 -.0150 .7710 290 ---- ---- ---- ---- .7210 -.0145 .7355 295 ---- ---- ---- ---- .6870 -.0145 .7015 300 ---- ---- ---- ---- .6535 -.0145 .6680 305 ---- ---- ---- ---- .6215 -.0135 .6350 310 ---- ---- ---- ---- .5900 -.0135 .6035 315 ---- ---- ---- ---- .5600 -.0135 .5735 320 ---- ---- ---- ---- .5310 -.0130 .5440 325 ---- ---- ---- ---- .5030 -.0125 .5155 330 ---- ---- ---- ---- .4765 -.0120 .4885 335 ---- ---- ---- ---- .4505 -.0120 .4625 340 ---- ---- ---- ---- .4260 -.0115 .4375 345 ---- ---- ---- ---- .4030 -.0110 .4140 350 ---- ---- ---- ---- .3805 -.0110 .3915 355 ---- ---- ---- ---- .3595 -.0105 .3700 360 ---- ---- ---- ---- .3395 -.0100 .3495 365 ---- ---- ---- ---- .3200 -.0100 .3300 370 ---- ---- ---- ---- .3020 -.0095 .3115 375 ---- ---- ---- ---- .2850 -.0090 .2940 380 ---- ---- ---- ---- .2690 -.0085 .2775 385 ---- ---- ---- ---- .2535 -.0085 .2620 390 ---- ---- ---- ---- .2390 -.0080 .2470 395 ---- ---- ---- ---- .2255 -.0075 .2330 400 ---- ---- ---- ---- .2125 -.0075 .2200 405 ---- ---- ---- ---- .2000 -.0075 .2075 410 ---- ---- ---- ---- .1885 -.0070 .1955 415 ---- ---- ---- ---- .1780 -.0065 .1845 420 ---- ---- ---- ---- .1675 -.0065 .1740 425 ---- ---- ---- ---- .1580 -.0060 .1640 430 ---- ---- ---- ---- .1485 -.0060 .1545 435 ---- ---- ---- ---- .1400 -.0055 .1455 440 ---- ---- ---- ---- .1320 -.0050 .1370 445 ---- ---- ---- ---- .1240 -.0050 .1290 450 ---- ---- ---- ---- .1170 -.0045 .1215 455 ---- ---- ---- ---- .1100 -.0045 .1145 460 ---- ---- ---- ---- .1035 -.0045 .1080 465 ---- ---- ---- ---- .0975 -.0040 .1015 470 ---- ---- ---- ---- .0915 -.0040 .0955 475 ---- ---- ---- ---- .0860 -.0040 .0900 480 ---- ---- ---- ---- .0810 -.0035 .0845 485 ---- ---- ---- ---- .0765 -.0035 .0800 490 ---- ---- ---- ---- .0720 -.0030 .0750 495 ---- ---- ---- ---- .0675 -.0030 .0705 500 ---- ---- ---- ---- .0635 -.0030 .0665 505 ---- ---- ---- ---- .0600 -.0025 .0625 510 ---- ---- ---- ---- .0565 -.0025 .0590 515 ---- ---- ---- ---- .0530 -.0025 .0555 520 ---- ---- ---- ---- .0500 -.0025 .0525 525 ---- ---- ---- ---- .0470 -.0020 .0490 530 ---- ---- ---- ---- .0440 -.0025 .0465 535 ---- ---- ---- ---- .0415 -.0020 .0435 540 ---- ---- ---- ---- .0390 -.0020 .0410 545 ---- ---- ---- ---- .0370 -.0015 .0385 550 ---- ---- ---- ---- .0345 -.0020 .0365 555 ---- ---- ---- ---- .0325 -.0020 .0345 560 ---- ---- ---- ---- .0305 -.0020 .0325 565 ---- ---- ---- ---- .0290 -.0015 .0305 570 ---- ---- ---- ---- .0275 -.0015 .0290 575 ---- ---- ---- ---- .0255 -.0015 .0270 580 ---- ---- ---- ---- .0240 -.0015 .0255 600 ---- ---- ---- ---- .0190 -.0010 .0200 625 ---- ---- ---- ---- .0145 -.0005 .0150 650 ---- ---- ---- ---- .0105 -.0010 .0115 675 ---- ---- ---- ---- .0080 -.0005 .0085 700 ---- ---- ---- ---- .0060 -.0005 .0065 725 ---- ---- ---- ---- .0045 -.0005 .0050 750 ---- ---- ---- ---- .0035 -.0005 .0040 775 ---- ---- ---- ---- .0030 UNCH .0030 800 ---- ---- ---- ---- .0020 -.0005 .0025 825 ---- ---- ---- ---- .0015 -.0005 .0020 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.2205 -.0195 3.2400 050 ---- ---- ---- ---- 2.9705 -.0195 2.9900 075 ---- ---- ---- ---- 2.7205 -.0195 2.7400 100 ---- ---- ---- ---- 2.4705 -.0195 2.4900 125 ---- ---- ---- ---- 2.2205 -.0195 2.2400 150 ---- ---- ---- ---- 1.9705 -.0195 1.9900 175 ---- ---- ---- ---- 1.7205 -.0195 1.7400 200 ---- ---- ---- ---- 1.4720 -.0190 1.4910 220 ---- ---- ---- ---- 1.2845 -.0180 1.3025 225 ---- ---- ---- ---- 1.2395 -.0180 1.2575 230 ---- ---- ---- ---- 1.1950 -.0180 1.2130 235 ---- ---- ---- ---- 1.1515 -.0180 1.1695 240 ---- ---- ---- ---- 1.1090 -.0175 1.1265 245 ---- ---- ---- ---- 1.0670 -.0170 1.0840 250 ---- ---- ---- ---- 1.0260 -.0170 1.0430 255 ---- ---- ---- ---- .9855 -.0170 1.0025 260 ---- ---- ---- ---- .9460 -.0165 .9625 265 ---- ---- ---- ---- .9075 -.0160 .9235 270 ---- ---- ---- ---- .8695 -.0160 .8855 275 ---- ---- ---- ---- .8325 -.0160 .8485 280 ---- ---- ---- ---- .7965 -.0155 .8120 285 ---- ---- ---- ---- .7615 -.0150 .7765 290 ---- ---- ---- ---- .7270 -.0150 .7420 295 ---- ---- ---- ---- .6935 -.0150 .7085 300 ---- ---- ---- ---- .6615 -.0140 .6755 305 ---- ---- ---- ---- .6300 -.0140 .6440 310 ---- ---- ---- ---- .5995 -.0135 .6130 315 ---- ---- ---- ---- .5700 -.0135 .5835 320 ---- ---- ---- ---- .5415 -.0130 .5545 325 ---- ---- ---- ---- .5145 -.0125 .5270 330 ---- ---- ---- ---- .4880 -.0125 .5005 335 ---- ---- ---- ---- .4630 -.0120 .4750 340 ---- ---- ---- ---- .4390 -.0115 .4505 345 ---- ---- ---- ---- .4160 -.0110 .4270 350 ---- ---- ---- ---- .3940 -.0110 .4050 355 ---- ---- ---- ---- .3730 -.0105 .3835 360 ---- ---- ---- ---- .3530 -.0105 .3635 365 ---- ---- ---- ---- .3340 -.0100 .3440 370 ---- ---- ---- ---- .3160 -.0100 .3260 375 ---- ---- ---- ---- .2990 -.0095 .3085 380 ---- ---- ---- ---- .2830 -.0090 .2920 385 ---- ---- ---- ---- .2675 -.0085 .2760 390 ---- ---- ---- ---- .2530 -.0085 .2615 395 ---- ---- ---- ---- .2390 -.0080 .2470 400 ---- ---- ---- ---- .2260 -.0080 .2340 405 ---- ---- ---- ---- .2140 -.0070 .2210 410 ---- ---- ---- ---- .2020 -.0070 .2090 415 ---- ---- ---- ---- .1910 -.0070 .1980 420 ---- ---- ---- ---- .1805 -.0065 .1870 425 ---- ---- ---- ---- .1705 -.0065 .1770 430 ---- ---- ---- ---- .1610 -.0060 .1670 435 ---- ---- ---- ---- .1520 -.0060 .1580 440 ---- ---- ---- ---- .1435 -.0060 .1495 445 ---- ---- ---- ---- .1360 -.0050 .1410 450 ---- ---- ---- ---- .1280 -.0055 .1335 1 455 ---- ---- ---- ---- .1210 -.0050 .1260 460 ---- ---- ---- ---- .1145 -.0045 .1190 465 ---- ---- ---- ---- .1080 -.0045 .1125 470 ---- ---- ---- ---- .1020 -.0040 .1060 475 ---- ---- ---- ---- .0960 -.0040 .1000 480 ---- ---- ---- ---- .0905 -.0040 .0945 485 ---- ---- ---- ---- .0855 -.0040 .0895 490 ---- ---- ---- ---- .0810 -.0035 .0845 495 ---- ---- ---- ---- .0765 -.0030 .0795 500 ---- ---- ---- ---- .0720 -.0035 .0755 505 ---- ---- ---- ---- .0680 -.0030 .0710 510 ---- ---- ---- ---- .0640 -.0030 .0670 515 ---- ---- ---- ---- .0605 -.0030 .0635 520 ---- ---- ---- ---- .0570 -.0030 .0600 525 ---- ---- ---- ---- .0540 -.0025 .0565 530 ---- ---- ---- ---- .0510 -.0025 .0535 535 ---- ---- ---- ---- .0480 -.0025 .0505 540 ---- ---- ---- ---- .0455 -.0020 .0475 545 ---- ---- ---- ---- .0430 -.0020 .0450 550 ---- ---- ---- ---- .0405 -.0020 .0425 555 ---- ---- ---- ---- .0380 -.0020 .0400 560 ---- ---- ---- ---- .0360 -.0020 .0380 565 ---- ---- ---- ---- .0340 -.0020 .0360 570 ---- ---- ---- ---- .0320 -.0020 .0340 575 ---- ---- ---- ---- .0305 -.0015 .0320 580 ---- ---- ---- ---- .0290 -.0015 .0305 600 ---- ---- ---- ---- .0230 -.0010 .0240 625 ---- ---- ---- ---- .0175 -.0010 .0185 650 ---- ---- ---- ---- .0130 -.0010 .0140 675 ---- ---- ---- ---- .0100 -.0005 .0105 700 ---- ---- ---- ---- .0075 -.0005 .0080 725 ---- ---- ---- ---- .0060 -.0005 .0065 750 ---- ---- ---- ---- .0045 -.0005 .0050 775 ---- ---- ---- ---- .0035 -.0005 .0040 800 ---- ---- ---- ---- .0030 UNCH .0030 825 ---- ---- ---- ---- .0025 UNCH .0025 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.2205 -.0195 3.2400 050 ---- ---- ---- ---- 2.9705 -.0195 2.9900 075 ---- ---- ---- ---- 2.7205 -.0195 2.7400 100 ---- ---- ---- ---- 2.4705 -.0195 2.4900 125 ---- ---- ---- ---- 2.2205 -.0195 2.2400 150 ---- ---- ---- ---- 1.9705 -.0195 1.9900 175 ---- ---- ---- ---- 1.7205 -.0195 1.7400 200 ---- ---- ---- ---- 1.4735 -.0190 1.4925 220 ---- ---- ---- ---- 1.2880 -.0185 1.3065 225 ---- ---- ---- ---- 1.2440 -.0175 1.2615 230 ---- ---- ---- ---- 1.2000 -.0180 1.2180 235 ---- ---- ---- ---- 1.1575 -.0175 1.1750 240 ---- ---- ---- ---- 1.1155 -.0170 1.1325 245 ---- ---- ---- ---- 1.0740 -.0170 1.0910 250 ---- ---- ---- ---- 1.0335 -.0170 1.0505 255 ---- ---- ---- ---- .9940 -.0165 1.0105 260 ---- ---- ---- ---- .9550 -.0165 .9715 265 ---- ---- ---- ---- .9170 -.0160 .9330 270 ---- ---- ---- ---- .8800 -.0160 .8960 275 ---- ---- ---- ---- .8435 -.0155 .8590 280 ---- ---- ---- ---- .8080 -.0155 .8235 285 ---- ---- ---- ---- .7735 -.0150 .7885 290 ---- ---- ---- ---- .7395 -.0150 .7545 295 ---- ---- ---- ---- .7070 -.0145 .7215 300 ---- ---- ---- ---- .6750 -.0140 .6890 305 ---- ---- ---- ---- .6440 -.0140 .6580 310 ---- ---- ---- ---- .6140 -.0135 .6275 315 ---- ---- ---- ---- .5850 -.0130 .5980 320 ---- ---- ---- ---- .5570 -.0130 .5700 325 ---- ---- ---- ---- .5300 -.0125 .5425 330 ---- ---- ---- ---- .5040 -.0120 .5160 335 ---- ---- ---- ---- .4790 -.0120 .4910 340 ---- ---- ---- ---- .4550 -.0120 .4670 345 ---- ---- ---- ---- .4325 -.0110 .4435 350 ---- ---- ---- ---- .4105 -.0110 .4215 355 ---- ---- ---- ---- .3895 -.0110 .4005 360 ---- ---- ---- ---- .3700 -.0100 .3800 365 ---- ---- ---- ---- .3510 -.0100 .3610 370 ---- ---- ---- ---- .3330 -.0095 .3425 375 ---- ---- ---- ---- .3160 -.0090 .3250 380 ---- ---- ---- ---- .2995 -.0090 .3085 385 ---- ---- ---- ---- .2840 -.0090 .2930 390 ---- ---- ---- ---- .2695 -.0085 .2780 395 ---- ---- ---- ---- .2555 -.0080 .2635 400 ---- ---- ---- ---- .2425 -.0075 .2500 405 ---- ---- ---- ---- .2295 -.0075 .2370 410 ---- ---- ---- ---- .2180 -.0070 .2250 415 ---- ---- ---- ---- .2065 -.0070 .2135 420 ---- ---- ---- ---- .1960 -.0065 .2025 425 ---- ---- ---- ---- .1855 -.0065 .1920 430 ---- ---- ---- ---- .1760 -.0060 .1820 435 ---- ---- ---- ---- .1670 -.0060 .1730 440 ---- ---- ---- ---- .1580 -.0060 .1640 445 ---- ---- ---- ---- .1500 -.0055 .1555 450 ---- ---- ---- ---- .1420 -.0055 .1475 455 ---- ---- ---- ---- .1345 -.0055 .1400 460 ---- ---- ---- ---- .1275 -.0050 .1325 465 ---- ---- ---- ---- .1210 -.0045 .1255 470 ---- ---- ---- ---- .1145 -.0045 .1190 475 ---- ---- ---- ---- .1085 -.0045 .1130 480 ---- ---- ---- ---- .1030 -.0040 .1070 485 ---- ---- ---- ---- .0975 -.0040 .1015 490 ---- ---- ---- ---- .0925 -.0035 .0960 495 ---- ---- ---- ---- .0875 -.0035 .0910 500 ---- ---- ---- ---- .0830 -.0035 .0865 505 ---- ---- ---- ---- .0785 -.0035 .0820 510 ---- ---- ---- ---- .0745 -.0035 .0780 515 ---- ---- ---- ---- .0705 -.0035 .0740 520 ---- ---- ---- ---- .0670 -.0030 .0700 525 ---- ---- ---- ---- .0635 -.0030 .0665 530 ---- ---- ---- ---- .0600 -.0030 .0630 535 ---- ---- ---- ---- .0570 -.0025 .0595 540 ---- ---- ---- ---- .0540 -.0025 .0565 545 ---- ---- ---- ---- .0515 -.0020 .0535 550 ---- ---- ---- ---- .0485 -.0025 .0510 555 ---- ---- ---- ---- .0460 -.0025 .0485 560 ---- ---- ---- ---- .0440 -.0020 .0460 565 ---- ---- ---- ---- .0415 -.0020 .0435 570 ---- ---- ---- ---- .0395 -.0020 .0415 575 ---- ---- ---- ---- .0375 -.0020 .0395 580 ---- ---- ---- ---- .0355 -.0020 .0375 600 ---- ---- ---- ---- .0290 -.0015 .0305 625 ---- ---- ---- ---- .0225 -.0010 .0235 650 ---- ---- ---- ---- .0175 -.0010 .0185 675 ---- ---- ---- ---- .0135 -.0010 .0145 700 ---- ---- ---- ---- .0105 -.0010 .0115 725 ---- ---- ---- ---- .0085 -.0005 .0090 750 ---- ---- ---- ---- .0065 -.0005 .0070 775 ---- ---- ---- ---- .0055 UNCH .0055 800 ---- ---- ---- ---- .0045 UNCH .0045 825 ---- ---- ---- ---- .0035 UNCH .0035 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.2205 -.0195 3.2400 050 ---- ---- ---- ---- 2.9705 -.0195 2.9900 075 ---- ---- ---- ---- 2.7205 -.0195 2.7400 100 ---- ---- ---- ---- 2.4705 -.0195 2.4900 125 ---- ---- ---- ---- 2.2205 -.0195 2.2400 150 ---- ---- ---- ---- 1.9705 -.0195 1.9900 175 ---- ---- ---- ---- 1.7205 -.0195 1.7400 200 ---- ---- ---- ---- 1.4755 -.0190 1.4945 220 ---- ---- ---- ---- 1.2930 -.0180 1.3110 225 ---- ---- ---- ---- 1.2495 -.0175 1.2670 230 ---- ---- ---- ---- 1.2065 -.0175 1.2240 235 ---- ---- ---- ---- 1.1645 -.0170 1.1815 240 ---- ---- ---- ---- 1.1230 -.0170 1.1400 245 ---- ---- ---- ---- 1.0825 -.0170 1.0995 250 ---- ---- ---- ---- 1.0425 -.0165 1.0590 255 ---- ---- ---- ---- 1.0035 -.0165 1.0200 260 ---- ---- ---- ---- .9655 -.0160 .9815 265 ---- ---- ---- ---- .9280 -.0155 .9435 270 ---- ---- ---- ---- .8910 -.0160 .9070 275 ---- ---- ---- ---- .8555 -.0150 .8705 280 ---- ---- ---- ---- .8200 -.0155 .8355 285 ---- ---- ---- ---- .7860 -.0150 .8010 290 ---- ---- ---- ---- .7525 -.0150 .7675 295 ---- ---- ---- ---- .7200 -.0145 .7345 300 ---- ---- ---- ---- .6885 -.0140 .7025 305 ---- ---- ---- ---- .6580 -.0135 .6715 310 ---- ---- ---- ---- .6280 -.0135 .6415 315 ---- ---- ---- ---- .5995 -.0130 .6125 320 ---- ---- ---- ---- .5715 -.0130 .5845 325 ---- ---- ---- ---- .5445 -.0125 .5570 330 ---- ---- ---- ---- .5190 -.0120 .5310 335 ---- ---- ---- ---- .4940 -.0120 .5060 340 ---- ---- ---- ---- .4705 -.0115 .4820 345 ---- ---- ---- ---- .4475 -.0115 .4590 350 ---- ---- ---- ---- .4260 -.0110 .4370 5 355 ---- ---- ---- ---- .4050 -.0105 .4155 360 ---- ---- ---- ---- .3855 -.0100 .3955 365 ---- ---- ---- ---- .3665 -.0100 .3765 370 ---- ---- ---- ---- .3485 -.0095 .3580 375 ---- ---- ---- ---- .3315 -.0090 .3405 380 ---- ---- ---- ---- .3150 -.0090 .3240 385 ---- ---- ---- ---- .2995 -.0090 .3085 390 ---- ---- ---- ---- .2850 -.0085 .2935 395 ---- ---- ---- ---- .2710 -.0080 .2790 400 ---- ---- ---- ---- .2575 -.0080 .2655 405 ---- ---- ---- ---- .2450 -.0075 .2525 410 ---- ---- ---- ---- .2330 -.0075 .2405 415 ---- ---- ---- ---- .2215 -.0070 .2285 420 ---- ---- ---- ---- .2110 -.0065 .2175 425 ---- ---- ---- ---- .2005 -.0065 .2070 430 ---- ---- ---- ---- .1910 -.0060 .1970 435 ---- ---- ---- ---- .1815 -.0060 .1875 440 ---- ---- ---- ---- .1725 -.0060 .1785 445 ---- ---- ---- ---- .1645 -.0055 .1700 450 ---- ---- ---- ---- .1565 -.0055 .1620 455 ---- ---- ---- ---- .1485 -.0055 .1540 460 ---- ---- ---- ---- .1415 -.0050 .1465 465 ---- ---- ---- ---- .1345 -.0050 .1395 1 470 ---- ---- ---- ---- .1280 -.0050 .1330 475 ---- ---- ---- ---- .1220 -.0045 .1265 480 ---- ---- ---- ---- .1160 -.0045 .1205 485 ---- ---- ---- ---- .1105 -.0040 .1145 490 ---- ---- ---- ---- .1050 -.0040 .1090 495 ---- ---- ---- ---- .1000 -.0040 .1040 500 ---- ---- ---- ---- .0950 -.0040 .0990 505 ---- ---- ---- ---- .0905 -.0035 .0940 510 ---- ---- ---- ---- .0865 -.0035 .0900 515 ---- ---- ---- ---- .0820 -.0035 .0855 520 ---- ---- ---- ---- .0785 -.0030 .0815 525 ---- ---- ---- ---- .0745 -.0030 .0775 530 ---- ---- ---- ---- .0710 -.0030 .0740 535 ---- ---- ---- ---- .0675 -.0030 .0705 540 ---- ---- ---- ---- .0645 -.0025 .0670 545 ---- ---- ---- ---- .0615 -.0025 .0640 550 ---- ---- ---- ---- .0585 -.0025 .0610 555 ---- ---- ---- ---- .0560 -.0025 .0585 560 ---- ---- ---- ---- .0530 -.0025 .0555 565 ---- ---- ---- ---- .0505 -.0025 .0530 570 ---- ---- ---- ---- .0485 -.0020 .0505 575 ---- ---- ---- ---- .0460 -.0025 .0485 580 ---- ---- ---- ---- .0440 -.0020 .0460 600 ---- ---- ---- ---- .0365 -.0020 .0385 625 ---- ---- ---- ---- .0290 -.0015 .0305 650 ---- ---- ---- ---- .0235 -.0010 .0245 675 ---- ---- ---- ---- .0185 -.0010 .0195 700 ---- ---- ---- ---- .0150 -.0010 .0160 2 725 ---- ---- ---- ---- .0125 -.0005 .0130 750 ---- ---- ---- ---- .0100 -.0005 .0105 775 ---- ---- ---- ---- .0085 -.0005 .0090 800 ---- ---- ---- ---- .0070 -.0005 .0075 825 ---- ---- ---- ---- .0060 UNCH .0060 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.2170 -.0195 3.2365 050 ---- ---- ---- ---- 2.9670 -.0195 2.9865 075 ---- ---- ---- ---- 2.7170 -.0195 2.7365 100 ---- ---- ---- ---- 2.4670 -.0195 2.4865 125 ---- ---- ---- ---- 2.2170 -.0195 2.2365 150 ---- ---- ---- ---- 1.9670 -.0195 1.9865 175 ---- ---- ---- ---- 1.7170 -.0195 1.7365 200 ---- ---- ---- ---- 1.4730 -.0185 1.4915 220 ---- ---- ---- ---- 1.2920 -.0180 1.3100 225 ---- ---- ---- ---- 1.2490 -.0175 1.2665 230 ---- ---- ---- ---- 1.2065 -.0175 1.2240 235 ---- ---- ---- ---- 1.1650 -.0170 1.1820 240 ---- ---- ---- ---- 1.1245 -.0165 1.1410 245 ---- ---- ---- ---- 1.0845 -.0165 1.1010 250 ---- ---- ---- ---- 1.0450 -.0165 1.0615 255 ---- ---- ---- ---- 1.0065 -.0165 1.0230 260 ---- ---- ---- ---- .9690 -.0160 .9850 265 ---- ---- ---- ---- .9325 -.0155 .9480 270 ---- ---- ---- ---- .8965 -.0155 .9120 275 ---- ---- ---- ---- .8610 -.0155 .8765 280 ---- ---- ---- ---- .8270 -.0150 .8420 285 ---- ---- ---- ---- .7935 -.0145 .8080 290 ---- ---- ---- ---- .7610 -.0145 .7755 295 ---- ---- ---- ---- .7290 -.0140 .7430 300 ---- ---- ---- ---- .6980 -.0140 .7120 305 ---- ---- ---- ---- .6680 -.0140 .6820 310 ---- ---- ---- ---- .6390 -.0135 .6525 315 ---- ---- ---- ---- .6110 -.0130 .6240 320 ---- ---- ---- ---- .5835 -.0130 .5965 325 ---- ---- ---- ---- .5575 -.0125 .5700 330 ---- ---- ---- ---- .5320 -.0125 .5445 335 ---- ---- ---- ---- .5080 -.0115 .5195 340 ---- ---- ---- ---- .4845 -.0115 .4960 345 ---- ---- ---- ---- .4620 -.0115 .4735 350 ---- ---- ---- ---- .4410 -.0105 .4515 355 ---- ---- ---- ---- .4205 -.0105 .4310 360 ---- ---- ---- ---- .4010 -.0100 .4110 365 ---- ---- ---- ---- .3820 -.0100 .3920 370 ---- ---- ---- ---- .3640 -.0100 .3740 375 ---- ---- ---- ---- .3470 -.0095 .3565 380 ---- ---- ---- ---- .3310 -.0090 .3400 385 ---- ---- ---- ---- .3155 -.0090 .3245 390 ---- ---- ---- ---- .3010 -.0085 .3095 395 ---- ---- ---- ---- .2865 -.0085 .2950 400 ---- ---- ---- ---- .2735 -.0080 .2815 405 ---- ---- ---- ---- .2605 -.0080 .2685 410 ---- ---- ---- ---- .2485 -.0075 .2560 415 ---- ---- ---- ---- .2370 -.0075 .2445 420 ---- ---- ---- ---- .2260 -.0070 .2330 425 ---- ---- ---- ---- .2155 -.0070 .2225 430 ---- ---- ---- ---- .2060 -.0065 .2125 435 ---- ---- ---- ---- .1965 -.0060 .2025 440 ---- ---- ---- ---- .1875 -.0060 .1935 445 ---- ---- ---- ---- .1785 -.0060 .1845 450 ---- ---- ---- ---- .1705 -.0055 .1760 455 ---- ---- ---- ---- .1625 -.0055 .1680 460 ---- ---- ---- ---- .1550 -.0055 .1605 465 ---- ---- ---- ---- .1480 -.0050 .1530 470 ---- ---- ---- ---- .1415 -.0050 .1465 475 ---- ---- ---- ---- .1350 -.0045 .1395 480 ---- ---- ---- ---- .1290 -.0045 .1335 485 ---- ---- ---- ---- .1230 -.0045 .1275 490 ---- ---- ---- ---- .1175 -.0040 .1215 495 ---- ---- ---- ---- .1120 -.0040 .1160 500 ---- ---- ---- ---- .1070 -.0040 .1110 45 505 ---- ---- ---- ---- .1020 -.0040 .1060 510 ---- ---- ---- ---- .0975 -.0040 .1015 515 ---- ---- ---- ---- .0930 -.0035 .0965 520 ---- ---- ---- ---- .0890 -.0035 .0925 525 ---- ---- ---- ---- .0850 -.0035 .0885 530 ---- ---- ---- ---- .0815 -.0030 .0845 535 ---- ---- ---- ---- .0775 -.0030 .0805 540 ---- ---- ---- ---- .0740 -.0030 .0770 545 ---- ---- ---- ---- .0710 -.0030 .0740 550 ---- ---- ---- ---- .0680 -.0025 .0705 555 ---- ---- ---- ---- .0650 -.0025 .0675 560 ---- ---- ---- ---- .0620 -.0025 .0645 565 ---- ---- ---- ---- .0595 -.0025 .0620 570 ---- ---- ---- ---- .0570 -.0020 .0590 575 ---- ---- ---- ---- .0545 -.0020 .0565 600 ---- ---- ---- ---- .0435 -.0020 .0455 625 ---- ---- ---- ---- .0355 -.0015 .0370 650 ---- ---- ---- ---- .0285 -.0015 .0300 675 ---- ---- ---- ---- .0235 -.0010 .0245 700 ---- ---- ---- ---- .0195 -.0005 .0200 725 ---- ---- ---- ---- .0160 -.0005 .0165 750 ---- ---- ---- ---- .0130 -.0010 .0140 775 ---- ---- ---- ---- .0110 -.0005 .0115 800 ---- ---- ---- ---- .0095 -.0005 .0100 825 ---- ---- ---- ---- .0080 -.0005 .0085 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.2170 -.0195 3.2365 050 ---- ---- ---- ---- 2.9670 -.0195 2.9865 075 ---- ---- ---- ---- 2.7170 -.0195 2.7365 100 ---- ---- ---- ---- 2.4670 -.0195 2.4865 125 ---- ---- ---- ---- 2.2170 -.0195 2.2365 150 ---- ---- ---- ---- 1.9670 -.0195 1.9865 175 ---- ---- ---- ---- 1.7170 -.0195 1.7365 200 ---- ---- ---- ---- 1.4755 -.0185 1.4940 220 ---- ---- ---- ---- 1.2975 -.0175 1.3150 225 ---- ---- ---- ---- 1.2550 -.0170 1.2720 230 ---- ---- ---- ---- 1.2130 -.0170 1.2300 235 ---- ---- ---- ---- 1.1720 -.0170 1.1890 240 ---- ---- ---- ---- 1.1315 -.0170 1.1485 245 ---- ---- ---- ---- 1.0920 -.0165 1.1085 250 ---- ---- ---- ---- 1.0535 -.0165 1.0700 255 ---- ---- ---- ---- 1.0155 -.0160 1.0315 260 ---- ---- ---- ---- .9785 -.0160 .9945 265 ---- ---- ---- ---- .9420 -.0155 .9575 270 ---- ---- ---- ---- .9065 -.0155 .9220 275 ---- ---- ---- ---- .8720 -.0150 .8870 280 ---- ---- ---- ---- .8380 -.0145 .8525 285 ---- ---- ---- ---- .8045 -.0150 .8195 290 ---- ---- ---- ---- .7725 -.0140 .7865 295 ---- ---- ---- ---- .7410 -.0140 .7550 300 ---- ---- ---- ---- .7100 -.0140 .7240 305 ---- ---- ---- ---- .6805 -.0135 .6940 310 ---- ---- ---- ---- .6515 -.0130 .6645 315 ---- ---- ---- ---- .6235 -.0130 .6365 320 ---- ---- ---- ---- .5965 -.0125 .6090 325 ---- ---- ---- ---- .5705 -.0120 .5825 330 ---- ---- ---- ---- .5450 -.0120 .5570 335 ---- ---- ---- ---- .5210 -.0115 .5325 340 ---- ---- ---- ---- .4975 -.0115 .5090 345 ---- ---- ---- ---- .4755 -.0110 .4865 350 ---- ---- ---- ---- .4540 -.0110 .4650 355 ---- ---- ---- ---- .4340 -.0105 .4445 360 ---- ---- ---- ---- .4145 -.0100 .4245 365 ---- ---- ---- ---- .3955 -.0100 .4055 370 ---- ---- ---- ---- .3780 -.0095 .3875 375 ---- ---- ---- ---- .3610 -.0095 .3705 380 ---- ---- ---- ---- .3445 -.0095 .3540 385 ---- ---- ---- ---- .3295 -.0085 .3380 390 ---- ---- ---- ---- .3145 -.0090 .3235 395 ---- ---- ---- ---- .3005 -.0085 .3090 400 ---- ---- ---- ---- .2875 -.0080 .2955 405 ---- ---- ---- ---- .2745 -.0080 .2825 410 ---- ---- ---- ---- .2625 -.0075 .2700 415 ---- ---- ---- ---- .2510 -.0075 .2585 420 ---- ---- ---- ---- .2400 -.0075 .2475 425 ---- ---- ---- ---- .2300 -.0065 .2365 430 ---- ---- ---- ---- .2200 -.0065 .2265 435 ---- ---- ---- ---- .2105 -.0065 .2170 440 ---- ---- ---- ---- .2015 -.0060 .2075 445 ---- ---- ---- ---- .1930 -.0060 .1990 450 ---- ---- ---- ---- .1845 -.0060 .1905 455 ---- ---- ---- ---- .1765 -.0060 .1825 460 ---- ---- ---- ---- .1690 -.0055 .1745 465 ---- ---- ---- ---- .1620 -.0055 .1675 470 ---- ---- ---- ---- .1550 -.0055 .1605 475 ---- ---- ---- ---- .1485 -.0050 .1535 480 ---- ---- ---- ---- .1425 -.0050 .1475 485 ---- ---- ---- ---- .1365 -.0045 .1410 490 ---- ---- ---- ---- .1310 -.0045 .1355 495 ---- ---- ---- ---- .1255 -.0045 .1300 500 ---- ---- ---- ---- .1200 -.0045 .1245 505 ---- ---- ---- ---- .1155 -.0040 .1195 510 ---- ---- ---- ---- .1105 -.0040 .1145 515 ---- ---- ---- ---- .1060 -.0040 .1100 520 ---- ---- ---- ---- .1020 -.0035 .1055 525 ---- ---- ---- ---- .0975 -.0035 .1010 530 ---- ---- ---- ---- .0935 -.0035 .0970 535 ---- ---- ---- ---- .0900 -.0035 .0935 540 ---- ---- ---- ---- .0865 -.0030 .0895 545 ---- ---- ---- ---- .0830 -.0030 .0860 550 ---- ---- ---- ---- .0795 -.0030 .0825 555 ---- ---- ---- ---- .0765 -.0030 .0795 560 ---- ---- ---- ---- .0735 -.0030 .0765 565 ---- ---- ---- ---- .0705 -.0030 .0735 570 ---- ---- ---- ---- .0680 -.0025 .0705 575 ---- ---- ---- ---- .0655 -.0025 .0680 600 ---- ---- ---- ---- .0540 -.0020 .0560 625 ---- ---- ---- ---- .0445 -.0020 .0465 650 ---- ---- ---- ---- .0375 -.0015 .0390 675 ---- ---- ---- ---- .0315 -.0010 .0325 700 ---- ---- ---- ---- .0265 -.0010 .0275 725 ---- ---- ---- ---- .0225 -.0010 .0235 750 ---- ---- ---- ---- .0195 -.0005 .0200 775 ---- ---- ---- ---- .0165 -.0010 .0175 800 ---- ---- ---- ---- .0145 -.0005 .0150 825 ---- ---- ---- ---- .0125 -.0005 .0130 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.2170 -.0195 3.2365 050 ---- ---- ---- ---- 2.9670 -.0195 2.9865 075 ---- ---- ---- ---- 2.7170 -.0195 2.7365 100 ---- ---- ---- ---- 2.4670 -.0195 2.4865 125 ---- ---- ---- ---- 2.2170 -.0195 2.2365 150 ---- ---- ---- ---- 1.9670 -.0195 1.9865 175 ---- ---- ---- ---- 1.7170 -.0195 1.7365 200 ---- ---- ---- ---- 1.4765 -.0185 1.4950 220 ---- ---- ---- ---- 1.2995 -.0175 1.3170 225 ---- ---- ---- ---- 1.2575 -.0170 1.2745 230 ---- ---- ---- ---- 1.2160 -.0170 1.2330 235 ---- ---- ---- ---- 1.1755 -.0170 1.1925 240 ---- ---- ---- ---- 1.1360 -.0165 1.1525 245 ---- ---- ---- ---- 1.0970 -.0165 1.1135 250 ---- ---- ---- ---- 1.0590 -.0160 1.0750 255 ---- ---- ---- ---- 1.0215 -.0160 1.0375 260 ---- ---- ---- ---- .9850 -.0160 1.0010 265 ---- ---- ---- ---- .9495 -.0155 .9650 270 ---- ---- ---- ---- .9145 -.0150 .9295 275 ---- ---- ---- ---- .8805 -.0150 .8955 280 ---- ---- ---- ---- .8470 -.0150 .8620 285 ---- ---- ---- ---- .8145 -.0145 .8290 290 ---- ---- ---- ---- .7830 -.0140 .7970 295 ---- ---- ---- ---- .7520 -.0140 .7660 300 ---- ---- ---- ---- .7220 -.0140 .7360 305 ---- ---- ---- ---- .6930 -.0135 .7065 310 ---- ---- ---- ---- .6645 -.0135 .6780 315 ---- ---- ---- ---- .6375 -.0125 .6500 320 ---- ---- ---- ---- .6110 -.0125 .6235 325 ---- ---- ---- ---- .5855 -.0120 .5975 330 ---- ---- ---- ---- .5605 -.0120 .5725 335 ---- ---- ---- ---- .5370 -.0115 .5485 340 ---- ---- ---- ---- .5140 -.0115 .5255 345 ---- ---- ---- ---- .4920 -.0110 .5030 350 ---- ---- ---- ---- .4710 -.0105 .4815 355 ---- ---- ---- ---- .4505 -.0105 .4610 360 ---- ---- ---- ---- .4310 -.0105 .4415 365 ---- ---- ---- ---- .4125 -.0100 .4225 370 ---- ---- ---- ---- .3950 -.0095 .4045 375 ---- ---- ---- ---- .3780 -.0095 .3875 380 ---- ---- ---- ---- .3615 -.0090 .3705 385 ---- ---- ---- ---- .3460 -.0090 .3550 390 ---- ---- ---- ---- .3310 -.0090 .3400 395 ---- ---- ---- ---- .3170 -.0085 .3255 400 ---- ---- ---- ---- .3035 -.0080 .3115 405 ---- ---- ---- ---- .2905 -.0080 .2985 410 ---- ---- ---- ---- .2780 -.0080 .2860 415 ---- ---- ---- ---- .2665 -.0075 .2740 420 ---- ---- ---- ---- .2550 -.0075 .2625 425 ---- ---- ---- ---- .2445 -.0070 .2515 430 ---- ---- ---- ---- .2340 -.0070 .2410 435 ---- ---- ---- ---- .2245 -.0065 .2310 440 ---- ---- ---- ---- .2150 -.0065 .2215 445 ---- ---- ---- ---- .2060 -.0060 .2120 450 ---- ---- ---- ---- .1975 -.0060 .2035 455 ---- ---- ---- ---- .1895 -.0055 .1950 460 ---- ---- ---- ---- .1815 -.0055 .1870 465 ---- ---- ---- ---- .1740 -.0055 .1795 470 ---- ---- ---- ---- .1670 -.0050 .1720 475 ---- ---- ---- ---- .1600 -.0050 .1650 480 ---- ---- ---- ---- .1535 -.0050 .1585 485 ---- ---- ---- ---- .1470 -.0050 .1520 490 ---- ---- ---- ---- .1410 -.0050 .1460 495 ---- ---- ---- ---- .1355 -.0045 .1400 500 ---- ---- ---- ---- .1300 -.0045 .1345 505 ---- ---- ---- ---- .1250 -.0040 .1290 510 ---- ---- ---- ---- .1200 -.0040 .1240 515 ---- ---- ---- ---- .1150 -.0040 .1190 520 ---- ---- ---- ---- .1105 -.0040 .1145 525 ---- ---- ---- ---- .1060 -.0035 .1095 530 ---- ---- ---- ---- .1020 -.0035 .1055 535 ---- ---- ---- ---- .0980 -.0035 .1015 540 ---- ---- ---- ---- .0940 -.0035 .0975 545 ---- ---- ---- ---- .0905 -.0030 .0935 550 ---- ---- ---- ---- .0870 -.0030 .0900 555 ---- ---- ---- ---- .0835 -.0030 .0865 575 ---- ---- ---- ---- .0715 -.0025 .0740 600 ---- ---- ---- ---- .0590 -.0020 .0610 625 ---- ---- ---- ---- .0490 -.0020 .0510 650 ---- ---- ---- ---- .0405 -.0020 .0425 675 ---- ---- ---- ---- .0340 -.0015 .0355 700 ---- ---- ---- ---- .0290 -.0010 .0300 725 ---- ---- ---- ---- .0245 -.0010 .0255 750 ---- ---- ---- ---- .0205 -.0010 .0215 775 ---- ---- ---- ---- .0175 -.0010 .0185 800 ---- ---- ---- ---- .0155 -.0005 .0160 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.2175 -.0195 3.2370 050 ---- ---- ---- ---- 2.9675 -.0195 2.9870 075 ---- ---- ---- ---- 2.7175 -.0195 2.7370 100 ---- ---- ---- ---- 2.4675 -.0195 2.4870 125 ---- ---- ---- ---- 2.2175 -.0195 2.2370 150 ---- ---- ---- ---- 1.9675 -.0195 1.9870 175 ---- ---- ---- ---- 1.7175 -.0195 1.7370 200 ---- ---- ---- ---- 1.4790 -.0185 1.4975 225 ---- ---- ---- ---- 1.2625 -.0175 1.2800 230 ---- ---- ---- ---- 1.2220 -.0165 1.2385 235 ---- ---- ---- ---- 1.1820 -.0165 1.1985 240 ---- ---- ---- ---- 1.1425 -.0165 1.1590 245 ---- ---- ---- ---- 1.1040 -.0165 1.1205 250 ---- ---- ---- ---- 1.0665 -.0160 1.0825 255 ---- ---- ---- ---- 1.0295 -.0160 1.0455 260 ---- ---- ---- ---- .9935 -.0155 1.0090 265 ---- ---- ---- ---- .9580 -.0155 .9735 270 ---- ---- ---- ---- .9235 -.0150 .9385 275 ---- ---- ---- ---- .8900 -.0150 .9050 280 ---- ---- ---- ---- .8570 -.0145 .8715 285 ---- ---- ---- ---- .8250 -.0140 .8390 290 ---- ---- ---- ---- .7935 -.0140 .8075 295 ---- ---- ---- ---- .7630 -.0140 .7770 300 ---- ---- ---- ---- .7335 -.0135 .7470 305 ---- ---- ---- ---- .7045 -.0135 .7180 310 ---- ---- ---- ---- .6765 -.0130 .6895 315 ---- ---- ---- ---- .6495 -.0125 .6620 320 ---- ---- ---- ---- .6230 -.0125 .6355 325 ---- ---- ---- ---- .5975 -.0125 .6100 330 ---- ---- ---- ---- .5730 -.0120 .5850 335 ---- ---- ---- ---- .5495 -.0115 .5610 340 ---- ---- ---- ---- .5265 -.0115 .5380 345 ---- ---- ---- ---- .5045 -.0115 .5160 350 ---- ---- ---- ---- .4835 -.0110 .4945 355 ---- ---- ---- ---- .4635 -.0105 .4740 360 ---- ---- ---- ---- .4440 -.0105 .4545 365 ---- ---- ---- ---- .4255 -.0100 .4355 370 ---- ---- ---- ---- .4075 -.0100 .4175 375 ---- ---- ---- ---- .3905 -.0095 .4000 380 ---- ---- ---- ---- .3745 -.0090 .3835 385 ---- ---- ---- ---- .3585 -.0090 .3675 390 ---- ---- ---- ---- .3435 -.0090 .3525 395 ---- ---- ---- ---- .3295 -.0085 .3380 400 ---- ---- ---- ---- .3160 -.0080 .3240 405 ---- ---- ---- ---- .3025 -.0080 .3105 410 ---- ---- ---- ---- .2900 -.0080 .2980 415 ---- ---- ---- ---- .2785 -.0075 .2860 420 ---- ---- ---- ---- .2670 -.0075 .2745 425 ---- ---- ---- ---- .2560 -.0070 .2630 430 ---- ---- ---- ---- .2455 -.0070 .2525 435 ---- ---- ---- ---- .2355 -.0070 .2425 440 ---- ---- ---- ---- .2260 -.0065 .2325 445 ---- ---- ---- ---- .2170 -.0065 .2235 450 ---- ---- ---- ---- .2085 -.0060 .2145 455 ---- ---- ---- ---- .2000 -.0060 .2060 460 ---- ---- ---- ---- .1920 -.0060 .1980 465 ---- ---- ---- ---- .1845 -.0055 .1900 470 ---- ---- ---- ---- .1770 -.0055 .1825 475 ---- ---- ---- ---- .1700 -.0055 .1755 480 ---- ---- ---- ---- .1635 -.0050 .1685 485 ---- ---- ---- ---- .1570 -.0050 .1620 490 ---- ---- ---- ---- .1510 -.0050 .1560 495 ---- ---- ---- ---- .1450 -.0045 .1495 500 ---- ---- ---- ---- .1395 -.0045 .1440 505 ---- ---- ---- ---- .1340 -.0045 .1385 510 ---- ---- ---- ---- .1290 -.0040 .1330 515 ---- ---- ---- ---- .1240 -.0040 .1280 520 ---- ---- ---- ---- .1190 -.0040 .1230 525 ---- ---- ---- ---- .1145 -.0040 .1185 530 ---- ---- ---- ---- .1100 -.0040 .1140 535 ---- ---- ---- ---- .1060 -.0035 .1095 540 ---- ---- ---- ---- .1020 -.0035 .1055 545 ---- ---- ---- ---- .0980 -.0035 .1015 550 ---- ---- ---- ---- .0945 -.0035 .0980 555 ---- ---- ---- ---- .0910 -.0030 .0940 575 ---- ---- ---- ---- .0785 -.0025 .0810 600 ---- ---- ---- ---- .0650 -.0025 .0675 625 ---- ---- ---- ---- .0545 -.0020 .0565 650 ---- ---- ---- ---- .0455 -.0020 .0475 675 ---- ---- ---- ---- .0385 -.0015 .0400 700 ---- ---- ---- ---- .0325 -.0015 .0340 725 ---- ---- ---- ---- .0280 -.0010 .0290 750 ---- ---- ---- ---- .0240 -.0010 .0250 775 ---- ---- ---- ---- .0205 -.0010 .0215 800 ---- ---- ---- ---- .0180 -.0005 .0185 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.2175 -.0195 3.2370 050 ---- ---- ---- ---- 2.9675 -.0195 2.9870 075 ---- ---- ---- ---- 2.7175 -.0195 2.7370 100 ---- ---- ---- ---- 2.4675 -.0195 2.4870 125 ---- ---- ---- ---- 2.2175 -.0195 2.2370 150 ---- ---- ---- ---- 1.9675 -.0195 1.9870 175 ---- ---- ---- ---- 1.7175 -.0195 1.7370 200 ---- ---- ---- ---- 1.4815 -.0180 1.4995 225 ---- ---- ---- ---- 1.2675 -.0170 1.2845 230 ---- ---- ---- ---- 1.2270 -.0170 1.2440 235 ---- ---- ---- ---- 1.1875 -.0165 1.2040 240 ---- ---- ---- ---- 1.1490 -.0160 1.1650 245 ---- ---- ---- ---- 1.1110 -.0160 1.1270 250 ---- ---- ---- ---- 1.0735 -.0160 1.0895 255 ---- ---- ---- ---- 1.0375 -.0155 1.0530 260 ---- ---- ---- ---- 1.0015 -.0155 1.0170 265 ---- ---- ---- ---- .9670 -.0150 .9820 270 ---- ---- ---- ---- .9330 -.0145 .9475 275 ---- ---- ---- ---- .8995 -.0145 .9140 280 ---- ---- ---- ---- .8670 -.0145 .8815 285 ---- ---- ---- ---- .8350 -.0145 .8495 290 ---- ---- ---- ---- .8045 -.0135 .8180 295 ---- ---- ---- ---- .7740 -.0140 .7880 300 ---- ---- ---- ---- .7445 -.0135 .7580 305 ---- ---- ---- ---- .7160 -.0135 .7295 310 ---- ---- ---- ---- .6885 -.0130 .7015 315 ---- ---- ---- ---- .6615 -.0125 .6740 320 ---- ---- ---- ---- .6355 -.0125 .6480 325 ---- ---- ---- ---- .6105 -.0120 .6225 330 ---- ---- ---- ---- .5860 -.0120 .5980 335 ---- ---- ---- ---- .5625 -.0115 .5740 340 ---- ---- ---- ---- .5400 -.0115 .5515 345 ---- ---- ---- ---- .5180 -.0115 .5295 350 ---- ---- ---- ---- .4975 -.0105 .5080 355 ---- ---- ---- ---- .4770 -.0110 .4880 360 ---- ---- ---- ---- .4580 -.0100 .4680 365 ---- ---- ---- ---- .4395 -.0100 .4495 370 ---- ---- ---- ---- .4215 -.0100 .4315 375 ---- ---- ---- ---- .4045 -.0095 .4140 380 ---- ---- ---- ---- .3885 -.0090 .3975 385 ---- ---- ---- ---- .3725 -.0090 .3815 390 ---- ---- ---- ---- .3575 -.0090 .3665 395 ---- ---- ---- ---- .3435 -.0085 .3520 400 ---- ---- ---- ---- .3295 -.0085 .3380 405 ---- ---- ---- ---- .3165 -.0080 .3245 410 ---- ---- ---- ---- .3040 -.0080 .3120 415 ---- ---- ---- ---- .2920 -.0075 .2995 420 ---- ---- ---- ---- .2805 -.0075 .2880 425 ---- ---- ---- ---- .2695 -.0070 .2765 430 ---- ---- ---- ---- .2590 -.0070 .2660 435 ---- ---- ---- ---- .2490 -.0065 .2555 440 ---- ---- ---- ---- .2395 -.0065 .2460 445 ---- ---- ---- ---- .2300 -.0065 .2365 450 ---- ---- ---- ---- .2210 -.0065 .2275 455 ---- ---- ---- ---- .2125 -.0065 .2190 460 ---- ---- ---- ---- .2045 -.0060 .2105 465 ---- ---- ---- ---- .1970 -.0055 .2025 470 ---- ---- ---- ---- .1895 -.0055 .1950 475 ---- ---- ---- ---- .1820 -.0055 .1875 480 ---- ---- ---- ---- .1755 -.0050 .1805 500 ---- ---- ---- ---- .1505 -.0045 .1550 525 ---- ---- ---- ---- .1245 -.0040 .1285 550 ---- ---- ---- ---- .1035 -.0035 .1070 575 ---- ---- ---- ---- .0865 -.0030 .0895 600 ---- ---- ---- ---- .0725 -.0030 .0755 625 ---- ---- ---- ---- .0610 -.0025 .0635 650 ---- ---- ---- ---- .0520 -.0020 .0540 675 ---- ---- ---- ---- .0440 -.0020 .0460 700 ---- ---- ---- ---- .0375 -.0015 .0390 725 ---- ---- ---- ---- .0325 -.0010 .0335 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.2155 -.0195 3.2350 050 ---- ---- ---- ---- 2.9655 -.0195 2.9850 075 ---- ---- ---- ---- 2.7155 -.0195 2.7350 100 ---- ---- ---- ---- 2.4655 -.0195 2.4850 125 ---- ---- ---- ---- 2.2155 -.0195 2.2350 150 ---- ---- ---- ---- 1.9655 -.0195 1.9850 175 ---- ---- ---- ---- 1.7160 -.0190 1.7350 200 ---- ---- ---- ---- 1.4825 -.0180 1.5005 225 ---- ---- ---- ---- 1.2710 -.0170 1.2880 230 ---- ---- ---- ---- 1.2315 -.0165 1.2480 235 ---- ---- ---- ---- 1.1925 -.0165 1.2090 240 ---- ---- ---- ---- 1.1540 -.0165 1.1705 245 ---- ---- ---- ---- 1.1165 -.0160 1.1325 250 ---- ---- ---- ---- 1.0800 -.0155 1.0955 255 ---- ---- ---- ---- 1.0440 -.0155 1.0595 260 ---- ---- ---- ---- 1.0090 -.0150 1.0240 265 ---- ---- ---- ---- .9745 -.0150 .9895 270 ---- ---- ---- ---- .9410 -.0150 .9560 275 ---- ---- ---- ---- .9080 -.0145 .9225 280 ---- ---- ---- ---- .8760 -.0145 .8905 285 ---- ---- ---- ---- .8445 -.0145 .8590 290 ---- ---- ---- ---- .8140 -.0140 .8280 295 ---- ---- ---- ---- .7845 -.0135 .7980 300 ---- ---- ---- ---- .7555 -.0130 .7685 305 ---- ---- ---- ---- .7270 -.0130 .7400 310 ---- ---- ---- ---- .6995 -.0130 .7125 315 ---- ---- ---- ---- .6730 -.0125 .6855 320 ---- ---- ---- ---- .6475 -.0120 .6595 325 ---- ---- ---- ---- .6225 -.0120 .6345 330 ---- ---- ---- ---- .5980 -.0120 .6100 335 ---- ---- ---- ---- .5750 -.0115 .5865 340 ---- ---- ---- ---- .5525 -.0115 .5640 345 ---- ---- ---- ---- .5310 -.0110 .5420 350 ---- ---- ---- ---- .5100 -.0110 .5210 355 ---- ---- ---- ---- .4900 -.0105 .5005 360 ---- ---- ---- ---- .4710 -.0100 .4810 365 ---- ---- ---- ---- .4525 -.0100 .4625 370 ---- ---- ---- ---- .4345 -.0100 .4445 375 ---- ---- ---- ---- .4175 -.0095 .4270 380 ---- ---- ---- ---- .4010 -.0095 .4105 385 ---- ---- ---- ---- .3855 -.0090 .3945 390 ---- ---- ---- ---- .3705 -.0090 .3795 395 ---- ---- ---- ---- .3560 -.0085 .3645 400 ---- ---- ---- ---- .3425 -.0080 .3505 405 ---- ---- ---- ---- .3290 -.0080 .3370 410 ---- ---- ---- ---- .3165 -.0080 .3245 415 ---- ---- ---- ---- .3045 -.0075 .3120 420 ---- ---- ---- ---- .2925 -.0080 .3005 425 ---- ---- ---- ---- .2815 -.0075 .2890 430 ---- ---- ---- ---- .2710 -.0070 .2780 435 ---- ---- ---- ---- .2610 -.0070 .2680 440 ---- ---- ---- ---- .2510 -.0070 .2580 445 ---- ---- ---- ---- .2420 -.0065 .2485 450 ---- ---- ---- ---- .2330 -.0060 .2390 455 ---- ---- ---- ---- .2240 -.0065 .2305 460 ---- ---- ---- ---- .2160 -.0060 .2220 465 ---- ---- ---- ---- .2080 -.0060 .2140 470 ---- ---- ---- ---- .2005 -.0055 .2060 475 ---- ---- ---- ---- .1935 -.0055 .1990 500 ---- ---- ---- ---- .1610 -.0050 .1660 525 ---- ---- ---- ---- .1345 -.0040 .1385 550 ---- ---- ---- ---- .1130 -.0035 .1165 575 ---- ---- ---- ---- .0950 -.0030 .0980 600 ---- ---- ---- ---- .0805 -.0025 .0830 625 ---- ---- ---- ---- .0685 -.0025 .0710 650 ---- ---- ---- ---- .0585 -.0020 .0605 675 ---- ---- ---- ---- .0500 -.0020 .0520 700 ---- ---- ---- ---- .0430 -.0020 .0450 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.2155 -.0195 3.2350 050 ---- ---- ---- ---- 2.9655 -.0195 2.9850 075 ---- ---- ---- ---- 2.7155 -.0195 2.7350 100 ---- ---- ---- ---- 2.4655 -.0195 2.4850 125 ---- ---- ---- ---- 2.2155 -.0195 2.2350 150 ---- ---- ---- ---- 1.9655 -.0195 1.9850 175 ---- ---- ---- ---- 1.7165 -.0190 1.7355 200 ---- ---- ---- ---- 1.4850 -.0180 1.5030 225 ---- ---- ---- ---- 1.2755 -.0170 1.2925 230 ---- ---- ---- ---- 1.2365 -.0165 1.2530 235 ---- ---- ---- ---- 1.1975 -.0165 1.2140 240 ---- ---- ---- ---- 1.1600 -.0160 1.1760 245 ---- ---- ---- ---- 1.1230 -.0155 1.1385 250 ---- ---- ---- ---- 1.0865 -.0155 1.1020 255 ---- ---- ---- ---- 1.0510 -.0155 1.0665 260 ---- ---- ---- ---- 1.0160 -.0155 1.0315 265 ---- ---- ---- ---- .9820 -.0150 .9970 270 ---- ---- ---- ---- .9490 -.0145 .9635 275 ---- ---- ---- ---- .9165 -.0145 .9310 280 ---- ---- ---- ---- .8845 -.0145 .8990 285 ---- ---- ---- ---- .8535 -.0140 .8675 290 ---- ---- ---- ---- .8235 -.0135 .8370 295 ---- ---- ---- ---- .7940 -.0135 .8075 300 ---- ---- ---- ---- .7650 -.0135 .7785 305 ---- ---- ---- ---- .7370 -.0130 .7500 310 ---- ---- ---- ---- .7100 -.0125 .7225 315 ---- ---- ---- ---- .6835 -.0125 .6960 320 ---- ---- ---- ---- .6580 -.0120 .6700 325 ---- ---- ---- ---- .6330 -.0120 .6450 330 ---- ---- ---- ---- .6090 -.0120 .6210 335 ---- ---- ---- ---- .5860 -.0115 .5975 340 ---- ---- ---- ---- .5635 -.0115 .5750 345 ---- ---- ---- ---- .5420 -.0110 .5530 350 ---- ---- ---- ---- .5215 -.0105 .5320 355 ---- ---- ---- ---- .5015 -.0105 .5120 360 ---- ---- ---- ---- .4825 -.0100 .4925 365 ---- ---- ---- ---- .4640 -.0100 .4740 370 ---- ---- ---- ---- .4460 -.0100 .4560 375 ---- ---- ---- ---- .4290 -.0095 .4385 380 ---- ---- ---- ---- .4125 -.0095 .4220 385 ---- ---- ---- ---- .3970 -.0090 .4060 390 ---- ---- ---- ---- .3820 -.0085 .3905 395 ---- ---- ---- ---- .3675 -.0085 .3760 400 ---- ---- ---- ---- .3535 -.0085 .3620 405 ---- ---- ---- ---- .3405 -.0080 .3485 410 ---- ---- ---- ---- .3275 -.0080 .3355 415 ---- ---- ---- ---- .3155 -.0075 .3230 420 ---- ---- ---- ---- .3035 -.0075 .3110 425 ---- ---- ---- ---- .2925 -.0075 .3000 430 ---- ---- ---- ---- .2815 -.0075 .2890 435 ---- ---- ---- ---- .2715 -.0070 .2785 440 ---- ---- ---- ---- .2615 -.0070 .2685 445 ---- ---- ---- ---- .2520 -.0070 .2590 450 ---- ---- ---- ---- .2430 -.0065 .2495 455 ---- ---- ---- ---- .2345 -.0060 .2405 460 ---- ---- ---- ---- .2260 -.0060 .2320 465 ---- ---- ---- ---- .2180 -.0060 .2240 470 ---- ---- ---- ---- .2105 -.0055 .2160 475 ---- ---- ---- ---- .2030 -.0055 .2085 500 ---- ---- ---- ---- .1700 -.0050 .1750 525 ---- ---- ---- ---- .1430 -.0040 .1470 550 ---- ---- ---- ---- .1205 -.0040 .1245 575 ---- ---- ---- ---- .1020 -.0035 .1055 600 ---- ---- ---- ---- .0870 -.0030 .0900 625 ---- ---- ---- ---- .0745 -.0025 .0770 650 ---- ---- ---- ---- .0640 -.0020 .0660 675 ---- ---- ---- ---- .0550 -.0020 .0570 700 ---- ---- ---- ---- .0475 -.0020 .0495 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.2105 -.0195 3.2300 050 ---- ---- ---- ---- 2.9605 -.0195 2.9800 075 ---- ---- ---- ---- 2.7105 -.0195 2.7300 100 ---- ---- ---- ---- 2.4605 -.0195 2.4800 125 ---- ---- ---- ---- 2.2105 -.0195 2.2300 150 ---- ---- ---- ---- 1.9605 -.0195 1.9800 175 ---- ---- ---- ---- 1.7115 -.0190 1.7305 200 ---- ---- ---- ---- 1.4820 -.0180 1.5000 225 ---- ---- ---- ---- 1.2750 -.0165 1.2915 230 ---- ---- ---- ---- 1.2360 -.0165 1.2525 235 ---- ---- ---- ---- 1.1980 -.0160 1.2140 240 ---- ---- ---- ---- 1.1605 -.0160 1.1765 245 ---- ---- ---- ---- 1.1240 -.0155 1.1395 250 ---- ---- ---- ---- 1.0880 -.0155 1.1035 255 ---- ---- ---- ---- 1.0530 -.0150 1.0680 260 ---- ---- ---- ---- 1.0185 -.0150 1.0335 265 ---- ---- ---- ---- .9850 -.0150 1.0000 270 ---- ---- ---- ---- .9525 -.0145 .9670 275 ---- ---- ---- ---- .9200 -.0145 .9345 280 ---- ---- ---- ---- .8890 -.0140 .9030 285 ---- ---- ---- ---- .8585 -.0135 .8720 290 ---- ---- ---- ---- .8285 -.0135 .8420 295 ---- ---- ---- ---- .7995 -.0135 .8130 300 ---- ---- ---- ---- .7710 -.0135 .7845 305 ---- ---- ---- ---- .7435 -.0130 .7565 310 ---- ---- ---- ---- .7170 -.0125 .7295 315 ---- ---- ---- ---- .6910 -.0125 .7035 320 ---- ---- ---- ---- .6660 -.0120 .6780 325 ---- ---- ---- ---- .6415 -.0120 .6535 330 ---- ---- ---- ---- .6180 -.0115 .6295 335 ---- ---- ---- ---- .5950 -.0115 .6065 340 ---- ---- ---- ---- .5730 -.0110 .5840 345 ---- ---- ---- ---- .5515 -.0110 .5625 350 ---- ---- ---- ---- .5310 -.0110 .5420 355 ---- ---- ---- ---- .5115 -.0105 .5220 360 ---- ---- ---- ---- .4925 -.0100 .5025 365 ---- ---- ---- ---- .4740 -.0100 .4840 370 ---- ---- ---- ---- .4565 -.0100 .4665 375 ---- ---- ---- ---- .4395 -.0095 .4490 380 ---- ---- ---- ---- .4235 -.0095 .4330 385 ---- ---- ---- ---- .4080 -.0090 .4170 390 ---- ---- ---- ---- .3930 -.0085 .4015 395 ---- ---- ---- ---- .3785 -.0085 .3870 400 ---- ---- ---- ---- .3645 -.0085 .3730 405 ---- ---- ---- ---- .3515 -.0080 .3595 410 ---- ---- ---- ---- .3385 -.0080 .3465 415 ---- ---- ---- ---- .3265 -.0075 .3340 420 ---- ---- ---- ---- .3145 -.0075 .3220 425 ---- ---- ---- ---- .3035 -.0070 .3105 430 ---- ---- ---- ---- .2925 -.0070 .2995 435 ---- ---- ---- ---- .2820 -.0070 .2890 440 ---- ---- ---- ---- .2720 -.0070 .2790 445 ---- ---- ---- ---- .2625 -.0070 .2695 450 ---- ---- ---- ---- .2535 -.0065 .2600 475 ---- ---- ---- ---- .2125 -.0060 .2185 500 ---- ---- ---- ---- .1790 -.0050 .1840 525 ---- ---- ---- ---- .1510 -.0045 .1555 550 ---- ---- ---- ---- .1280 -.0035 .1315 575 ---- ---- ---- ---- .1085 -.0035 .1120 600 ---- ---- ---- ---- .0925 -.0030 .0955 625 ---- ---- ---- ---- .0795 -.0025 .0820 650 ---- ---- ---- ---- .0685 -.0020 .0705 675 ---- ---- ---- ---- .0590 -.0020 .0610 700 ---- ---- ---- ---- .0510 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1555 4077 41467 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 UNCH .0005 1 108 240 ---- ---- ---- ---- .0005 UNCH .0005 5 245 ---- ---- ---- ---- .0005 UNCH .0005 8 250 ---- ---- ---- ---- .0005 UNCH .0005 1256 255 ---- ---- ---- ---- .0005 -.0005 .0010 260 ---- ---- ---- ---- .0010 UNCH .0010 6 265 ---- ---- ---- ---- .0010 UNCH .0010 4 4 270 ---- ---- ---- ---- .0015 UNCH .0015 58 275 ---- ---- ---- ---- .0015 -.0005 .0020 2 1669 280 ---- ---- ---- ---- .0020 UNCH .0020 5 682 285 .0035 .0035 .0025 .0025 .0025 -.0005 2 .0030 2 21 290 .0040 .0040 .0040 .0040 .0035 UNCH 1 .0035 16 1029 295 ---- ---- ---- ---- .0040 -.0005 .0045 7 211 300 ---- ---- .0055A .0055A .0055 -.0005 1 .0060 2 1886 305 .0075 .0080B .0070A .0070A .0070 -.0005 15 .0075 14 2110 308 .0100 .0100 .0085A .0085A .0085 -.0005 1 .0090 1 37 309 ---- .0105B .0090A .0100B .0090 -.0005 .0095 1 310 ---- .0110B .0095A .0110B .0095 -.0005 .0100 5 826 311 .0105 .0120B .0100A .0115B .0105 UNCH 1 .0105 2 312 ---- .0125B .0105A .0125B .0110 UNCH .0110 313 ---- .0135B .0110A .0130B .0115 UNCH .0115 10 314 ---- .0145B .0120A .0140B .0125 UNCH .0125 10 315 .0110 .0155B .0110 .0125B .0135 +.0005 3 .0130 196 316 ---- .0165B .0135A .0160B .0145 +.0005 .0140 1 26 317 .0145 .0175B .0140A .0145 .0150 +.0005 25 .0145 5 10 318 .0175 .0190B .0150 .0155 .0165 +.0010 13 .0155 10 44 319 .0160 .0200B .0160 .0165 .0175 +.0010 10 .0165 15 67 320 .0190 .0215B .0160 .0180B .0185 +.0010 451 .0175 600 1834 321 .0220 .0225B .0180 .0190 .0195 +.0010 48 .0185 20 54 322 .0230 .0240B .0190 .0205 .0210 +.0010 55 .0200 41 69 323 .0260 .0260 .0200 .0220B .0220 +.0010 35 .0210 35 77 324 .0215 .0275B .0215 .0235B .0235 +.0010 10 .0225 10 33 325 .0285 .0295B .0225A .0250B .0250 +.0010 35 .0240 20 430 326 .0255 .0310B .0240 .0265 .0265 +.0010 25 .0255 30 36 327 .0330 .0330 .0255 .0285B .0285 +.0015 77 .0270 20 25 328 .0280 .0350B .0270A .0300B .0300 +.0015 29 .0285 329 ---- .0375B .0285A .0375B .0320 +.0015 .0305 1 330 .0360 .0395B .0300A .0335A .0340 +.0020 66 .0320 2 1110 331 ---- .0420B .0320A .0420B .0360 +.0020 .0340 13 59 332 ---- .0445B .0340A .0445B .0385 +.0025 .0360 20 26 333 ---- .0475B .0360A .0475B .0405 +.0025 .0380 55 334 .0435 .0505B .0380A .0500B .0430 +.0025 10 .0405 20 335 .0470 .0530B .0400A .0400A .0455 +.0025 10 .0430 4 482 336 .0495 .0565B .0425A .0560B .0485 +.0030 25 .0455 121 118 337 ---- .0595B .0445A .0595B .0510 +.0030 .0480 52 338 ---- .0630B .0470A .0630B .0540 +.0035 .0505 2 25 339 ---- .0665B .0500A .0665B .0575 +.0040 .0535 57 23 340 .0620 .0700B .0525A .0635B .0605 +.0040 2 .0565 6 1499 341 ---- .0740B .0555A .0740B .0640 +.0045 .0595 33 342 ---- .0780B .0585A .0775B .0675 +.0045 50 .0630 1 343 ---- .0820B .0620A .0820B .0710 +.0045 .0665 23 344 ---- .0860B .0650A .0860B .0750 +.0050 .0700 15 345 .0920 .0920 .0685A .0760A .0790 +.0055 22 .0735 51 286 346 .0795 .0950B .0720A .0950B .0830 +.0055 4 .0775 10 347 ---- .1000B .0760A .1000B .0875 +.0060 .0815 35 348 ---- .1045B .0800A .1045B .0915 +.0060 .0855 10 32 349 ---- .1095B .0840A .1095B .0965 +.0070 .0895 14 350 ---- .1150B .0880A .1150B .1010 +.0070 .0940 30 694 351 ---- .1200B .0925A .1200B .1060 +.0070 50 .0990 1 4 352 ---- .1255B .0970A .1255B .1110 +.0075 .1035 10 19 353 ---- .1315B .1020A .1310B .1160 +.0075 .1085 354 ---- .1370B .1065A .1370B .1215 +.0080 .1135 37 44 355 .1295 .1430B .1115A .1430B .1270 +.0085 1 .1185 3 238 356 ---- .1490B .1165A .1490B .1325 +.0085 .1240 357 ---- .1550B .1220A .1550B .1380 +.0085 .1295 8 358 ---- .1615B .1275A .1615B .1440 +.0090 .1350 17 359 ---- .1680B .1330A .1680B .1505 +.0095 .1410 1 360 .1650 .1745B .1390A .1390A .1565 +.0095 2 .1470 100 153 361 ---- .1815B .1445A .1815B .1630 +.0100 .1530 362 ---- .1880B .1505A .1880B .1695 +.0105 .1590 363 ---- .1950B .1570A .1950B .1760 +.0105 .1655 364 ---- .2025B .1630A .2025B .1830 +.0115 .1715 365 ---- .2095B .1695A .2095B .1900 +.0115 .1785 209 366 ---- .2170B .1760A .2170B .1970 +.0120 .1850 367 ---- .2245B .1830A .2245B .2040 +.0120 .1920 368 ---- .2320B .1895A .2320B .2115 +.0130 .1985 369 ---- .2395B .1965A .2395B .2190 +.0135 .2055 370 ---- .2475B .2035A .2475B .2265 +.0135 .2130 10 371 ---- .2550B .2110A .2550B .2340 +.0140 .2200 372 ---- .2625B .2180A .2625B .2420 +.0145 .2275 373 ---- .2660B .2255A .2635B .2495 +.0150 .2345 374 ---- .2740B .2330A .2705B .2575 +.0155 .2420 375 ---- .2825B .2405A .2805B .2655 +.0155 .2500 126 376 ---- .2905B .2485A .2870B .2735 +.0160 .2575 377 ---- .2990B .2620A .2985B .2820 +.0165 .2655 378 ---- .3075B .2700A .3070B .2900 +.0165 .2735 379 ---- .3160B .2780A .3125B .2985 +.0170 .2815 380 ---- .3295B .2805A .3295B .3070 +.0175 .2895 1 34 381 ---- .3330B .2945A .3270B .3155 +.0180 .2975 382 ---- .3420B .3025A .3400B .3240 +.0180 .3060 383 ---- .3410B .3110A .3410B .3325 +.0180 .3145 384 ---- .3435B .3195A .3400B .3415 +.0185 .3230 385 ---- .3420B .3285A .3395B .3505 +.0190 .3315 55 386 ---- .3485B .3365A .3485B .3595 +.0195 .3400 387 ---- .3505B ---- .3500B .3680 +.0195 .3485 388 ---- ---- ---- ---- .3770 +.0195 .3575 389 ---- ---- ---- ---- .3865 +.0205 .3660 390 .3825 .4185B .3660A .4185B .3955 +.0205 1 .3750 86 395 ---- ---- ---- ---- .4420 +.0215 .4205 16 400 ---- .5120B .4575A .5120B .4890 +.0225 .4665 21 405 ---- ---- ---- ---- .5370 +.0230 .5140 23 410 ---- ---- ---- ---- .5855 +.0235 .5620 2 415 ---- ---- ---- ---- .6345 +.0245 .6100 420 ---- .7065B .6505A .7065B .6835 +.0245 .6590 1 425 ---- ---- ---- ---- .7325 +.0245 .7080 100 430 ---- ---- ---- ---- .7820 +.0250 .7570 19 435 ---- ---- ---- ---- .8315 +.0250 .8065 20 440 ---- ---- ---- ---- .8815 +.0255 .8560 8 445 ---- ---- ---- ---- .9310 +.0255 .9055 137 450 ---- ---- ---- ---- .9810 +.0255 .9555 51 455 ---- ---- ---- ---- 1.0305 +.0255 1.0050 460 ---- ---- ---- ---- 1.0805 +.0255 1.0550 465 ---- ---- ---- ---- 1.1305 +.0255 1.1050 470 ---- ---- ---- ---- 1.1805 +.0255 1.1550 5 475 ---- ---- ---- ---- 1.2305 +.0255 1.2050 480 ---- ---- ---- ---- 1.2805 +.0255 1.2550 485 ---- ---- ---- ---- 1.3305 +.0255 1.3050 490 ---- ---- ---- ---- 1.3805 +.0255 1.3550 495 ---- ---- ---- ---- 1.4305 +.0255 1.4050 500 ---- ---- ---- ---- 1.4805 +.0255 1.4550 505 ---- ---- ---- ---- 1.5305 +.0255 1.5050 510 ---- ---- ---- ---- 1.5805 +.0255 1.5550 515 ---- ---- ---- ---- 1.6305 +.0255 1.6050 520 ---- ---- ---- ---- 1.6805 +.0255 1.6550 525 ---- ---- ---- ---- 1.7305 +.0255 1.7050 530 ---- ---- ---- ---- 1.7805 +.0255 1.7550 535 ---- ---- ---- ---- 1.8305 +.0255 1.8050 540 ---- ---- ---- ---- 1.8805 +.0255 1.8550 545 ---- ---- ---- ---- 1.9305 +.0255 1.9050 550 ---- ---- ---- ---- 1.9805 +.0255 1.9550 555 ---- ---- ---- ---- 2.0305 +.0255 2.0050 560 ---- ---- ---- ---- 2.0805 +.0255 2.0550 565 ---- ---- ---- ---- 2.1305 +.0255 2.1050 570 ---- ---- ---- ---- 2.1805 +.0255 2.1550 575 ---- ---- ---- ---- 2.2305 +.0255 2.2050 4 580 ---- ---- ---- ---- 2.2805 +.0255 2.2550 585 ---- ---- ---- ---- 2.3305 +.0255 2.3050 600 ---- ---- ---- ---- 2.4805 +.0255 2.4550 625 ---- ---- ---- ---- 2.7305 +.0255 2.7050 650 ---- ---- ---- ---- 2.9805 +.0255 2.9550 675 ---- ---- ---- ---- 3.2305 +.0255 3.2050 700 ---- ---- ---- ---- 3.4805 +.0255 3.4550 725 ---- ---- ---- ---- 3.7305 +.0255 3.7050 750 ---- ---- ---- ---- 3.9805 +.0255 3.9550 775 ---- ---- ---- ---- 4.2305 +.0255 4.2050 800 ---- ---- ---- ---- 4.4805 +.0255 4.4550 825 ---- ---- ---- ---- 4.7305 +.0255 4.7050 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 ---- ---- ---- ---- .0020 UNCH .0020 225 ---- ---- ---- ---- .0020 UNCH .0020 1 230 ---- ---- ---- ---- .0025 UNCH .0025 235 ---- ---- ---- ---- .0030 UNCH .0030 2 240 ---- ---- ---- ---- .0035 UNCH .0035 2 27 245 ---- ---- ---- ---- .0045 +.0005 .0040 250 ---- ---- ---- ---- .0050 UNCH .0050 2 14 255 .0050 .0050 .0050 .0050 .0060 UNCH 4 .0060 1 260 ---- ---- .0065A .0065A .0070 UNCH .0070 1 6 265 ---- ---- ---- ---- .0080 UNCH .0080 270 ---- ---- ---- ---- .0095 UNCH .0095 2 6 275 ---- ---- .0110A .0110A .0115 UNCH .0115 1 31 280 ---- ---- .0130A .0130A .0135 UNCH .0135 106 285 ---- .0165B .0155A .0165B .0160 UNCH .0160 1 290 ---- .0205B .0185A .0205B .0195 +.0005 .0190 1003 525 295 ---- .0250B .0225A .0250B .0235 +.0005 .0230 20 300 .0300 .0305B .0270A .0305B .0285 +.0005 1 .0280 1 67 305 ---- .0375B .0325A .0375B .0345 +.0010 .0335 7 28 308 ---- .0425B .0365A .0425B .0390 +.0015 .0375 309 ---- .0440B .0380A .0440B .0405 +.0015 .0390 310 .0440 .0460B .0395A .0395A .0420 +.0015 12 .0405 3 311 ---- .0475B .0410A .0475B .0440 +.0020 .0420 312 ---- .0495B .0425A .0495B .0455 +.0020 .0435 313 ---- .0515B .0440A .0515B .0475 +.0020 .0455 314 ---- .0535B .0455A .0535B .0490 +.0020 .0470 315 ---- .0555B .0475A .0555B .0510 +.0020 .0490 1 2 316 ---- .0580B .0490A .0580B .0530 +.0025 .0505 317 ---- .0600B .0510A .0600B .0550 +.0025 .0525 318 ---- .0625B .0525A .0625B .0575 +.0030 .0545 319 ---- .0650B .0545A .0650B .0595 +.0030 .0565 320 ---- .0675B .0565A .0670B .0620 +.0030 .0590 501 321 ---- .0700B .0590A .0700B .0640 +.0030 .0610 322 ---- .0725B .0610A .0725B .0665 +.0030 .0635 323 ---- .0755B .0630A .0750B .0690 +.0035 .0655 324 ---- .0780B .0655A .0780B .0715 +.0035 .0680 325 ---- .0815B .0680A .0815B .0745 +.0040 .0705 15 326 ---- .0840B .0705A .0840B .0770 +.0040 .0730 327 ---- .0870B .0730A .0870B .0800 +.0045 .0755 328 ---- .0905B .0755A .0900B .0830 +.0045 .0785 6 329 ---- .0935B .0780A .0935B .0860 +.0045 .0815 330 .0900 .0970B .0810A .0870A .0890 +.0050 108 .0840 252 331 ---- .1005B .0840A .1005B .0925 +.0055 .0870 10 332 ---- .1040B .0870A .1040B .0955 +.0050 .0905 333 ---- .1075B .0900A .1075B .0990 +.0055 .0935 334 ---- .1110B .0930A .1110B .1025 +.0060 .0965 6 335 .1055 .1150B .0965A .1070B .1060 +.0060 5 .1000 1 3 336 ---- .1190B .0995A .1190B .1095 +.0060 .1035 337 ---- .1230B .1030A .1230B .1135 +.0065 .1070 338 ---- .1270B .1065A .1270B .1170 +.0060 .1110 339 ---- .1315B .1105A .1310B .1210 +.0065 .1145 340 ---- .1355B .1140A .1355B .1250 +.0065 .1185 1 24 341 ---- .1400B .1180A .1400B .1295 +.0070 .1225 342 ---- .1445B .1220A .1445B .1335 +.0070 .1265 5 343 ---- .1495B .1260A .1490B .1380 +.0075 .1305 344 ---- .1540B .1300A .1540B .1425 +.0075 .1350 345 ---- .1590B .1345A .1585B .1470 +.0075 .1395 11 346 ---- .1640B .1385A .1635B .1515 +.0075 .1440 347 ---- .1690B .1430A .1685B .1560 +.0075 .1485 348 ---- .1740B .1475A .1735B .1610 +.0075 .1535 349 .1790 .1795B .1525A .1795B .1660 +.0080 10 .1580 350 ---- .1845B .1570A .1845B .1710 +.0080 .1630 405 351 ---- .1900B .1620A .1895B .1760 +.0080 .1680 352 ---- .1955B .1670A .1955B .1815 +.0080 .1735 353 ---- .2010B .1720A .2010B .1870 +.0085 .1785 354 ---- .2070B .1770A .2065B .1925 +.0085 .1840 355 ---- .2130B .1825A .2125B .1980 +.0090 .1890 16 356 ---- .2185B .1880A .2180B .2035 +.0090 .1945 357 ---- .2250B .1935A .2245B .2095 +.0090 .2005 6 358 ---- .2310B .1990A .2305B .2155 +.0095 .2060 359 ---- .2370B .2045A .2365B .2215 +.0100 .2115 360 ---- .2430B .2105A .2425B .2275 +.0100 .2175 19 361 ---- .2490B .2165A .2490B .2335 +.0100 .2235 362 ---- .2555B .2225A .2555B .2395 +.0100 .2295 363 ---- .2625B .2285A .2620B .2460 +.0100 .2360 364 ---- .2690B .2345A .2690B .2525 +.0105 .2420 365 ---- .2755B .2410A .2755B .2590 +.0105 .2485 10 366 ---- .2825B .2475A .2825B .2655 +.0105 .2550 367 ---- .2895B .2535A .2895B .2720 +.0110 .2610 368 ---- .2965B .2600A .2965B .2790 +.0110 .2680 369 ---- ---- ---- .2670A .2860 ---- ---- 370 ---- .3105B .2735A .3105B .2925 +.0115 .2810 371 ---- ---- ---- .2800A .2995 ---- ---- 372 ---- ---- ---- .2870A .3070 ---- ---- 375 ---- .3475B .3080A .3475B .3285 +.0125 .3160 1 380 ---- .3865B .3445A .3865B .3665 +.0140 .3525 1 385 ---- .4220B .3830A .4185B .4060 +.0150 .3910 390 ---- .4685B .4230A .4685B .4470 +.0160 .4310 1 2 395 ---- .5065B .4695A .5060B .4895 +.0170 .4725 400 ---- .5550B .5065A .5550B .5325 +.0170 .5155 405 ---- ---- ---- ---- .5770 +.0175 .5595 410 ---- ---- ---- ---- .6220 +.0175 .6045 415 ---- ---- ---- ---- .6680 +.0180 .6500 420 ---- .7375B .6865A .7375B .7145 +.0185 .6960 425 ---- ---- ---- ---- .7615 +.0190 .7425 430 ---- .8325B .7800A .8325B .8090 +.0190 .7900 435 ---- ---- ---- ---- .8570 +.0195 .8375 440 ---- .9290B .8760A .9290B .9055 +.0200 .8855 1 445 ---- ---- ---- ---- .9540 +.0205 .9335 450 ---- 1.0265B .9730A 1.0265B 1.0025 +.0205 .9820 1 455 ---- ---- ---- ---- 1.0515 +.0210 1.0305 460 ---- ---- ---- ---- 1.1005 +.0210 1.0795 465 ---- ---- ---- ---- 1.1500 +.0215 1.1285 470 ---- ---- ---- ---- 1.1990 +.0210 1.1780 475 ---- ---- ---- ---- 1.2485 +.0215 1.2270 480 ---- ---- ---- ---- 1.2985 +.0220 1.2765 485 ---- ---- ---- ---- 1.3480 +.0215 1.3265 490 ---- ---- ---- ---- 1.3975 +.0215 1.3760 495 ---- ---- ---- ---- 1.4475 +.0220 1.4255 500 ---- ---- ---- ---- 1.4975 +.0220 1.4755 505 ---- ---- ---- ---- 1.5475 +.0220 1.5255 510 ---- ---- ---- ---- 1.5975 +.0220 1.5755 515 ---- ---- ---- ---- 1.6475 +.0220 1.6255 520 ---- ---- ---- ---- 1.6975 +.0220 1.6755 525 ---- ---- ---- ---- 1.7475 +.0220 1.7255 530 ---- ---- ---- ---- 1.7975 +.0220 1.7755 535 ---- ---- ---- ---- 1.8475 +.0220 1.8255 540 ---- ---- ---- ---- 1.8975 +.0220 1.8755 545 ---- ---- ---- ---- 1.9475 +.0220 1.9255 550 ---- ---- ---- ---- 1.9975 +.0220 1.9755 555 ---- ---- ---- ---- 2.0475 +.0220 2.0255 560 ---- ---- ---- ---- 2.0975 +.0220 2.0755 565 ---- ---- ---- ---- 2.1475 +.0220 2.1255 570 ---- ---- ---- ---- 2.1975 +.0220 2.1755 575 ---- ---- ---- ---- 2.2475 +.0220 2.2255 580 ---- ---- ---- ---- 2.2975 +.0220 2.2755 585 ---- ---- ---- ---- 2.3475 +.0220 2.3255 600 ---- ---- ---- ---- 2.4975 +.0220 2.4755 625 ---- ---- ---- ---- 2.7475 +.0220 2.7255 650 ---- ---- ---- ---- 2.9975 +.0220 2.9755 675 ---- ---- ---- ---- 3.2475 +.0220 3.2255 700 ---- ---- ---- ---- 3.4975 +.0220 3.4755 725 ---- ---- ---- ---- 3.7475 +.0220 3.7255 750 ---- ---- ---- ---- 3.9975 +.0220 3.9755 775 ---- ---- ---- ---- 4.2475 +.0220 4.2255 800 ---- ---- ---- ---- 4.4975 +.0220 4.4755 825 ---- ---- ---- ---- 4.7475 +.0220 4.7255 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 UNCH .0015 200 ---- ---- ---- ---- .0030 UNCH .0030 220 ---- ---- ---- ---- .0050 UNCH .0050 225 ---- ---- ---- ---- .0060 +.0005 .0055 230 ---- ---- ---- ---- .0065 +.0005 .0060 235 ---- ---- ---- ---- .0075 +.0005 .0070 1 240 ---- ---- ---- ---- .0080 UNCH .0080 245 ---- ---- ---- ---- .0095 +.0005 .0090 250 ---- ---- ---- ---- .0105 +.0005 .0100 1 255 ---- ---- ---- ---- .0120 +.0005 .0115 2 260 ---- ---- ---- ---- .0140 +.0005 .0135 1 265 ---- .0160B ---- .0160B .0160 +.0005 .0155 270 ---- .0190B ---- .0190B .0190 +.0010 .0180 15 15 275 ---- .0225B ---- .0225B .0225 +.0010 .0215 25 25 280 ---- .0270B ---- .0270B .0260 +.0010 .0250 5 285 ---- .0320B ---- .0320B .0310 +.0015 .0295 2 290 ---- .0380B .0345A .0380B .0365 +.0015 .0350 2 392 295 ---- .0450B .0405A .0450B .0430 +.0020 .0410 11 64 300 .0525 .0530B .0465A .0465A .0505 +.0025 10 .0480 10 392 305 .0570 .0625B .0545A .0560A .0590 +.0030 10 .0560 20 295 310 ---- .0730B .0635A .0730B .0690 +.0035 .0655 11 315 ---- .0850B .0740A .0850B .0805 +.0040 .0765 3 320 ---- .0990B .0860A .0990B .0935 +.0050 .0885 1 226 325 ---- .1150B .1000A .1150B .1080 +.0055 .1025 116 330 .1215 .1330B .1150A .1225A .1250 +.0065 9 .1185 2 536 332 ---- ---- ---- .1220A .1320 ---- ---- 333 ---- ---- ---- .1255A .1355 ---- ---- 334 ---- ---- ---- .1290A .1395 ---- ---- 335 .1435 .1520B .1325A .1325A .1435 +.0075 5 .1360 336 ---- ---- ---- .1360A .1475 ---- ---- 337 ---- ---- ---- .1400A .1515 ---- ---- 338 ---- ---- ---- .1440A .1555 ---- ---- 339 ---- ---- ---- .1475A .1595 ---- ---- 340 ---- .1740B .1520A .1740B .1640 +.0080 .1560 341 ---- ---- ---- .1560A .1685 ---- ---- 342 ---- ---- ---- .1600A .1730 ---- ---- 343 ---- ---- ---- .1645A .1775 ---- ---- 344 ---- ---- ---- .1685A .1820 ---- ---- 345 ---- .1975B .1730A .1975B .1865 +.0085 .1780 346 ---- ---- ---- .1775A .1915 ---- ---- 347 ---- ---- ---- .1825A .1965 ---- ---- 348 ---- ---- ---- .1870A .2010 ---- ---- 349 ---- ---- ---- .1920A .2060 ---- ---- 350 ---- .2235B .1965A .2230B .2115 +.0095 .2020 10 351 ---- ---- ---- .2015A .2165 ---- ---- 352 ---- ---- ---- .2065A .2220 ---- ---- 353 ---- ---- ---- .2115A .2270 ---- ---- 354 ---- ---- ---- .2170A .2325 ---- ---- 355 ---- .2510B .2220A .2510B .2380 +.0100 .2280 63 356 ---- ---- ---- .2275A .2435 ---- ---- 357 ---- ---- ---- .2330A .2495 ---- ---- 358 ---- ---- ---- .2385A .2550 ---- ---- 359 ---- ---- ---- .2440A .2610 ---- ---- 360 ---- .2810B .2500A .2810B .2670 +.0110 .2560 361 ---- ---- ---- .2555A .2730 ---- ---- 362 ---- ---- ---- .2615A .2790 ---- ---- 363 ---- ---- ---- .2675A .2850 ---- ---- 364 ---- ---- ---- .2735A .2910 ---- ---- 365 ---- .3120B .2795A .3120B .2975 +.0115 .2860 366 ---- ---- ---- .2855A .3040 ---- ---- 367 ---- ---- ---- .2920A .3100 ---- ---- 368 ---- ---- ---- .2980A .3165 ---- ---- 369 ---- ---- ---- .3045A .3235 ---- ---- 370 ---- .3455B .3110A .3450B .3300 +.0125 .3175 2 371 ---- ---- ---- .3175A .3365 ---- ---- 372 ---- ---- ---- .3240A .3435 ---- ---- 375 ---- .3805B .3440A .3805B .3640 +.0130 .3510 380 ---- .4175B .3790A .4175B .4000 +.0140 .3860 1 385 ---- .4555B .4155A .4555B .4375 +.0145 .4230 390 ---- .4955B .4535A .4955B .4760 +.0150 .4610 2 395 ---- .5320B .4925A .5315B .5160 +.0155 .5005 400 ---- .5780B .5330A .5780B .5575 +.0165 .5410 405 ---- .6165B .5800A .6155B .5995 +.0170 .5825 410 ---- .6600B .6225A .6595B .6430 +.0175 .6255 415 ---- .6705B .6665A .6705B .6870 +.0180 .6690 420 ---- .7535B .7045A .7535B .7315 +.0180 .7135 425 ---- ---- ---- ---- .7770 +.0185 .7585 430 ---- .8450B .7950A .8450B .8230 +.0190 .8040 435 ---- ---- ---- ---- .8695 +.0195 .8500 440 ---- .9385B .8875A .9385B .9160 +.0195 .8965 445 ---- ---- ---- ---- .9635 +.0200 .9435 450 ---- 1.0340B .9820A 1.0340B 1.0110 +.0205 .9905 1 455 ---- ---- ---- ---- 1.0590 +.0210 1.0380 460 ---- ---- ---- ---- 1.1070 +.0210 1.0860 465 ---- ---- ---- ---- 1.1555 +.0210 1.1345 470 ---- 1.2280B 1.1745A 1.2280B 1.2040 +.0210 1.1830 475 ---- ---- ---- ---- 1.2530 +.0210 1.2320 480 ---- 1.3260B 1.2725A 1.3260B 1.3020 +.0210 1.2810 485 ---- ---- ---- ---- 1.3515 +.0215 1.3300 490 ---- 1.4245B 1.3710A 1.4245B 1.4005 +.0215 1.3790 495 ---- ---- ---- ---- 1.4500 +.0215 1.4285 500 ---- ---- ---- ---- 1.4995 +.0215 1.4780 505 ---- ---- ---- ---- 1.5490 +.0215 1.5275 510 ---- ---- ---- ---- 1.5985 +.0215 1.5770 515 ---- ---- ---- ---- 1.6485 +.0220 1.6265 520 ---- ---- ---- ---- 1.6980 +.0220 1.6760 525 ---- ---- ---- ---- 1.7480 +.0220 1.7260 530 ---- ---- ---- ---- 1.7975 +.0215 1.7760 535 ---- ---- ---- ---- 1.8475 +.0220 1.8255 540 ---- ---- ---- ---- 1.8975 +.0220 1.8755 545 ---- ---- ---- ---- 1.9475 +.0220 1.9255 550 ---- ---- ---- ---- 1.9975 +.0220 1.9755 555 ---- ---- ---- ---- 2.0475 +.0220 2.0255 560 ---- ---- ---- ---- 2.0975 +.0220 2.0755 565 ---- ---- ---- ---- 2.1475 +.0220 2.1255 570 ---- ---- ---- ---- 2.1975 +.0220 2.1755 575 ---- ---- ---- ---- 2.2475 +.0220 2.2255 580 ---- ---- ---- ---- 2.2975 +.0220 2.2755 585 ---- ---- ---- ---- 2.3475 +.0220 2.3255 600 ---- ---- ---- ---- 2.4975 +.0220 2.4755 625 ---- ---- ---- ---- 2.7475 +.0220 2.7255 650 ---- ---- ---- ---- 2.9975 +.0220 2.9755 675 ---- ---- ---- ---- 3.2475 +.0220 3.2255 700 ---- ---- ---- ---- 3.4975 +.0220 3.4755 725 ---- ---- ---- ---- 3.7475 +.0220 3.7255 750 ---- ---- ---- ---- 3.9975 +.0220 3.9755 775 ---- ---- ---- ---- 4.2475 +.0220 4.2255 800 ---- ---- ---- ---- 4.4975 +.0220 4.4755 825 ---- ---- ---- ---- 4.7475 +.0220 4.7255 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 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0030 UNCH .0030 200 ---- ---- ---- ---- .0055 UNCH .0055 27 220 ---- ---- ---- ---- .0080 UNCH .0080 225 ---- ---- ---- ---- .0090 UNCH .0090 1 11 230 ---- ---- ---- ---- .0100 UNCH .0100 1 235 ---- ---- ---- ---- .0115 UNCH .0115 240 ---- ---- ---- ---- .0130 UNCH .0130 2 245 ---- ---- ---- ---- .0150 +.0005 .0145 2 250 ---- ---- ---- ---- .0170 +.0005 .0165 56 1741 255 ---- ---- ---- ---- .0195 +.0010 .0185 260 ---- ---- ---- ---- .0225 +.0010 .0215 1 1 265 ---- .0250B ---- .0250B .0255 +.0010 .0245 270 ---- .0295B ---- .0295B .0295 +.0015 .0280 275 .0335 .0345B .0335 .0335 .0340 +.0020 20 .0320 1650 280 ---- .0400B ---- .0400B .0395 +.0025 .0370 285 ---- .0465B ---- .0465B .0455 +.0025 .0430 10 10 290 .0515 .0540B .0495A .0495A .0530 +.0035 10 .0495 18 21 295 ---- .0625B ---- .0625B .0610 +.0035 .0575 2 15 300 .0700 .0725B .0655A .0700 .0700 +.0040 2 .0660 1 397 305 ---- .0835B .0750A .0835B .0805 +.0045 .0760 11 310 ---- .0960B .0865A .0960B .0925 +.0050 .0875 29 315 ---- .1095B .0985A .1095B .1055 +.0055 .1000 320 ---- .1250B .1125A .1250B .1205 +.0065 .1140 450 325 ---- .1420B .1275A .1420B .1365 +.0070 .1295 23 330 .1525 .1610B .1445A .1525 .1545 +.0075 8 .1470 108 335 ---- .1815B .1630A .1815B .1740 +.0085 .1655 9 340 ---- .2040B .1830A .2035B .1955 +.0090 .1865 100 95 345 ---- .2280B .2050A .2280B .2185 +.0095 .2090 15 350 ---- .2545B .2290A .2540B .2435 +.0095 .2340 355 .2635 .2820B .2545A .2615A .2705 +.0105 125 .2600 360 ---- .3115B .2820A .3110B .2990 +.0110 .2880 10 365 ---- .3425B .3110A .3425B .3290 +.0110 .3180 370 ---- .3740B .3420A .3740B .3610 +.0120 1 .3490 375 ---- .4085B .3745A .4085B .3945 +.0130 .3815 380 ---- .4440B .4085A .4440B .4295 +.0140 .4155 4 385 ---- .4815B .4440A .4815B .4655 +.0145 .4510 390 ---- .5195B .4805A .5195B .5030 +.0155 .4875 395 ---- .5590B .5185A .5590B .5420 +.0165 .5255 400 ---- .5995B .5575A .5995B .5815 +.0165 .5650 1 405 ---- .6105B .5980A .5980A .6225 +.0175 .6050 410 ---- ---- ---- ---- .6640 +.0175 .6465 415 ---- ---- ---- ---- .7065 +.0180 .6885 420 ---- .7695B .7235A .7695B .7495 +.0180 .7315 425 ---- ---- ---- ---- .7935 +.0185 .7750 430 ---- .8585B .8110A .8585B .8380 +.0190 .8190 435 ---- ---- ---- ---- .8830 +.0190 .8640 440 ---- .9500B .9010A .9500B .9285 +.0190 .9095 445 ---- ---- ---- ---- .9745 +.0190 .9555 450 ---- 1.0430B .9930A 1.0430B 1.0210 +.0195 1.0015 455 ---- ---- ---- ---- 1.0675 +.0195 1.0480 460 ---- ---- ---- ---- 1.1150 +.0200 1.0950 465 ---- ---- ---- ---- 1.1625 +.0200 1.1425 470 ---- 1.2330B 1.1820A 1.2330B 1.2105 +.0205 1.1900 475 ---- ---- ---- ---- 1.2585 +.0205 1.2380 480 ---- 1.3300B 1.2780A 1.3300B 1.3070 +.0210 1.2860 485 ---- ---- ---- ---- 1.3555 +.0210 1.3345 490 ---- 1.4275B 1.3750A 1.4275B 1.4040 +.0210 1.3830 495 ---- ---- ---- ---- 1.4530 +.0215 1.4315 500 ---- 1.5255B 1.4730A 1.5255B 1.5020 +.0215 1.4805 505 ---- ---- ---- ---- 1.5510 +.0215 1.5295 510 ---- ---- ---- ---- 1.6000 +.0210 1.5790 515 ---- ---- ---- ---- 1.6495 +.0215 1.6280 520 ---- ---- ---- ---- 1.6990 +.0215 1.6775 525 ---- ---- ---- ---- 1.7485 +.0215 1.7270 530 ---- ---- ---- ---- 1.7980 +.0215 1.7765 535 ---- ---- ---- ---- 1.8480 +.0220 1.8260 540 ---- ---- ---- ---- 1.8975 +.0215 1.8760 545 ---- ---- ---- ---- 1.9475 +.0215 1.9260 550 ---- ---- ---- ---- 1.9975 +.0220 1.9755 555 ---- ---- ---- ---- 2.0475 +.0220 2.0255 560 ---- ---- ---- ---- 2.0975 +.0220 2.0755 565 ---- ---- ---- ---- 2.1475 +.0220 2.1255 570 ---- ---- ---- ---- 2.1975 +.0220 2.1755 575 ---- ---- ---- ---- 2.2475 +.0220 2.2255 580 ---- ---- ---- ---- 2.2975 +.0220 2.2755 585 ---- ---- ---- ---- 2.3475 +.0220 2.3255 600 ---- ---- ---- ---- 2.4975 +.0220 2.4755 625 ---- ---- ---- ---- 2.7475 +.0220 2.7255 650 ---- ---- ---- ---- 2.9975 +.0220 2.9755 675 ---- ---- ---- ---- 3.2475 +.0220 3.2255 700 ---- ---- ---- ---- 3.4975 +.0220 3.4755 725 ---- ---- ---- ---- 3.7475 +.0220 3.7255 750 ---- ---- ---- ---- 3.9975 +.0220 3.9755 775 ---- ---- ---- ---- 4.2475 +.0220 4.2255 800 ---- ---- ---- ---- 4.4975 +.0220 4.4755 825 ---- ---- ---- ---- 4.7475 +.0220 4.7255 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0025 UNCH .0025 175 ---- ---- ---- ---- .0045 -.0005 .0050 200 ---- ---- ---- ---- .0085 +.0005 .0080 220 ---- ---- ---- ---- .0125 +.0010 .0115 225 ---- ---- ---- ---- .0135 +.0005 .0130 230 ---- ---- ---- ---- .0155 +.0010 .0145 235 ---- ---- ---- ---- .0170 +.0005 .0165 240 ---- .0190B ---- .0190B .0195 +.0010 .0185 245 ---- .0215B ---- .0215B .0220 +.0010 .0210 250 ---- .0250B ---- .0250B .0255 +.0010 .0245 255 ---- .0290B ---- .0290B .0290 +.0010 .0280 260 ---- .0330B ---- .0330B .0330 +.0010 .0320 265 ---- .0380B ---- .0380B .0380 +.0010 .0370 270 ---- .0440B ---- .0440B .0430 +.0010 .0420 275 ---- .0500B ---- .0500B .0495 +.0015 .0480 280 ---- .0575B ---- .0575B .0565 +.0020 .0545 285 ---- .0655B ---- .0650B .0640 +.0025 .0615 290 ---- .0745B ---- .0745B .0730 +.0030 .0700 295 ---- .0850B ---- .0845B .0825 +.0035 .0790 300 ---- .0965B ---- .0965B .0935 +.0040 .0895 57 305 ---- .1090B .1005A .1085B .1060 +.0050 .1010 310 ---- .1230B .1130A .1230B .1195 +.0055 .1140 315 ---- .1390B .1270A .1390B .1340 +.0060 .1280 320 ---- .1560B .1425A .1560B .1505 +.0065 .1440 325 ---- .1745B .1595A .1740B .1680 +.0070 .1610 42 330 ---- .1945B .1775A .1945B .1875 +.0075 .1800 335 ---- .2165B .1975A .2160B .2080 +.0080 .2000 7 340 ---- .2395B .2185A .2395B .2305 +.0085 .2220 9 345 ---- .2645B .2415A .2640B .2545 +.0090 .2455 20 350 ---- .2910B .2660A .2905B .2805 +.0095 .2710 3 355 ---- .3190B .2925A .3190B .3075 +.0100 .2975 360 ---- .3490B .3200A .3485B .3360 +.0105 .3255 365 ---- .3800B .3495A .3795B .3665 +.0110 .3555 10 370 ---- .4085B .3800A .4085B .3980 +.0115 .3865 375 ---- .4425B .4125A .4425B .4310 +.0120 .4190 380 ---- .4775B .4460A .4775B .4650 +.0125 .4525 385 ---- .5140B .4810A .5140B .5005 +.0130 .4875 390 ---- .5515B .5170A .5515B .5375 +.0135 .5240 395 ---- .5900B .5540A .5900B .5750 +.0140 .5610 400 ---- .6295B .5920A .6295B .6135 +.0140 .5995 405 ---- .6700B .6315A .6700B .6530 +.0145 .6385 410 ---- .7005B .6715A .7005B .6935 +.0150 .6785 415 ---- ---- ---- ---- .7350 +.0155 .7195 420 ---- .7955B .7540A .7955B .7770 +.0160 .7610 425 ---- ---- ---- ---- .8195 +.0160 .8035 430 ---- .8830B .8395A .8830B .8630 +.0165 .8465 435 ---- ---- ---- ---- .9070 +.0165 .8905 440 ---- .9720B .9275A .9720B .9515 +.0170 .9345 445 ---- ---- ---- ---- .9965 +.0170 .9795 450 ---- 1.0635B 1.0175A 1.0635B 1.0420 +.0175 1.0245 455 ---- ---- ---- ---- 1.0880 +.0175 1.0705 460 ---- ---- ---- ---- 1.1340 +.0175 1.1165 465 ---- ---- ---- ---- 1.1810 +.0180 1.1630 470 ---- 1.2500B 1.2025A 1.2500B 1.2280 +.0185 1.2095 475 ---- ---- ---- ---- 1.2750 +.0180 1.2570 480 ---- 1.3450B 1.2970A 1.3450B 1.3225 +.0185 1.3040 485 ---- ---- ---- ---- 1.3705 +.0185 1.3520 490 ---- 1.4415B 1.3925A 1.4415B 1.4185 +.0190 1.3995 495 ---- ---- ---- ---- 1.4665 +.0190 1.4475 500 ---- 1.5385B 1.4890A 1.5385B 1.5150 +.0190 1.4960 505 ---- ---- ---- ---- 1.5635 +.0190 1.5445 510 ---- ---- ---- ---- 1.6125 +.0195 1.5930 515 ---- ---- ---- ---- 1.6615 +.0200 1.6415 520 ---- 1.7340B 1.6840A 1.7340B 1.7105 +.0200 1.6905 525 ---- ---- ---- ---- 1.7595 +.0200 1.7395 530 ---- 1.8330B 1.7825A 1.8330B 1.8085 +.0195 1.7890 535 ---- ---- ---- ---- 1.8580 +.0200 1.8380 540 ---- ---- ---- ---- 1.9075 +.0200 1.8875 545 ---- ---- ---- ---- 1.9570 +.0200 1.9370 550 ---- ---- ---- ---- 2.0065 +.0200 1.9865 555 ---- ---- ---- ---- 2.0565 +.0205 2.0360 560 ---- ---- ---- ---- 2.1060 +.0200 2.0860 565 ---- ---- ---- ---- 2.1560 +.0205 2.1355 570 ---- ---- ---- ---- 2.2060 +.0205 2.1855 575 ---- ---- ---- ---- 2.2560 +.0205 2.2355 580 ---- ---- ---- ---- 2.3060 +.0205 2.2855 600 ---- ---- ---- ---- 2.5060 +.0205 2.4855 625 ---- ---- ---- ---- 2.7560 +.0205 2.7355 650 ---- ---- ---- ---- 3.0060 +.0205 2.9855 675 ---- ---- ---- ---- 3.2560 +.0205 3.2355 700 ---- ---- ---- ---- 3.5060 +.0205 3.4855 725 ---- ---- ---- ---- 3.7560 +.0205 3.7355 750 ---- ---- ---- ---- 4.0060 +.0205 3.9855 775 ---- ---- ---- ---- 4.2560 +.0205 4.2355 800 ---- ---- ---- ---- 4.5060 +.0205 4.4855 825 ---- ---- ---- ---- 4.7560 +.0205 4.7355 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0025 UNCH .0025 175 ---- ---- ---- ---- .0055 UNCH .0055 200 ---- ---- ---- ---- .0110 +.0005 .0105 220 ---- ---- ---- ---- .0170 +.0005 .0165 225 ---- ---- ---- ---- .0190 +.0005 .0185 230 ---- ---- ---- ---- .0210 +.0005 .0205 235 ---- ---- ---- ---- .0235 +.0010 .0225 240 ---- ---- ---- ---- .0265 +.0010 .0255 245 ---- ---- ---- ---- .0300 +.0015 .0285 250 ---- .0325B ---- .0325B .0335 +.0015 .0320 1 255 ---- .0370B ---- .0370B .0375 +.0015 .0360 260 ---- .0420B ---- .0420B .0425 +.0020 .0405 265 ---- .0480B ---- .0475B .0480 +.0025 .0455 270 ---- .0545B ---- .0540B .0540 +.0025 .0515 275 ---- .0620B ---- .0620B .0610 +.0030 .0580 280 ---- .0700B ---- .0695B .0685 +.0030 .0655 285 ---- .0795B ---- .0795B .0775 +.0035 .0740 290 ---- .0895B ---- .0890B .0875 +.0040 .0835 295 ---- .1010B ---- .1010B .0985 +.0045 .0940 300 ---- .1135B ---- .1135B .1105 +.0045 .1060 305 ---- .1275B ---- .1275B .1235 +.0050 .1185 310 ---- .1425B .1320A .1425B .1385 +.0060 .1325 315 ---- .1590B .1470A .1590B .1540 +.0060 .1480 320 ---- .1770B .1635A .1770B .1715 +.0070 .1645 325 ---- .1960B .1815A .1955B .1900 +.0070 .1830 330 ---- .2170B .2005A .2160B .2100 +.0080 .2020 335 ---- .2395B .2210A .2390B .2315 +.0085 .2230 340 ---- .2630B .2435A .2630B .2545 +.0090 .2455 345 ---- .2885B .2665A .2875B .2785 +.0095 .2690 350 ---- .3150B .2915A .3145B .3045 +.0100 .2945 355 ---- .3430B .3180A .3425B .3315 +.0105 .3210 360 ---- .3725B .3455A .3720B .3600 +.0110 .3490 365 ---- .4030B .3745A .4025B .3900 +.0115 .3785 370 ---- .4355B .4050A .4350B .4215 +.0120 .4095 375 ---- .4630B .4370A .4630B .4540 +.0125 .4415 1 1 380 ---- .4975B .4700A .4975B .4875 +.0130 .4745 385 ---- .5330B .5045A .5330B .5225 +.0135 .5090 390 ---- .5700B .5395A .5700B .5585 +.0140 .5445 395 ---- .6080B .5760A .6075B .5955 +.0145 .5810 400 ---- .6465B .6135A .6465B .6330 +.0140 .6190 405 ---- .6860B .6520A .6860B .6720 +.0145 .6575 410 ---- .7265B .6915A .7265B .7120 +.0150 .6970 415 ---- .7680B .7315A .7680B .7525 +.0155 .7370 420 ---- .8095B .7725A .8095B .7935 +.0155 .7780 425 ---- ---- ---- ---- .8355 +.0155 .8200 430 ---- .8955B .8560A .8955B .8785 +.0165 .8620 435 ---- ---- ---- ---- .9215 +.0165 .9050 440 ---- .9830B .9425A .9830B .9650 +.0165 .9485 445 ---- ---- ---- ---- 1.0095 +.0170 .9925 450 ---- 1.0730B 1.0305A 1.0730B 1.0545 +.0175 1.0370 455 ---- ---- ---- ---- 1.0995 +.0175 1.0820 460 ---- ---- ---- ---- 1.1450 +.0175 1.1275 465 ---- ---- ---- ---- 1.1910 +.0175 1.1735 470 ---- 1.2570B 1.2125A 1.2570B 1.2375 +.0180 1.2195 475 ---- ---- ---- ---- 1.2840 +.0180 1.2660 480 ---- 1.3510B 1.3055A 1.3510B 1.3310 +.0185 1.3125 485 ---- ---- ---- ---- 1.3780 +.0185 1.3595 490 ---- 1.4460B 1.4000A 1.4460B 1.4255 +.0185 1.4070 495 ---- ---- ---- ---- 1.4730 +.0185 1.4545 500 ---- 1.5420B 1.4950A 1.5420B 1.5210 +.0190 1.5020 505 ---- ---- ---- ---- 1.5690 +.0190 1.5500 510 ---- ---- ---- ---- 1.6170 +.0190 1.5980 515 ---- ---- ---- ---- 1.6655 +.0190 1.6465 520 ---- 1.7360B 1.6885A 1.7360B 1.7140 +.0190 1.6950 525 ---- ---- ---- ---- 1.7630 +.0195 1.7435 530 ---- 1.8340B 1.7860A 1.8340B 1.8115 +.0195 1.7920 535 ---- ---- ---- ---- 1.8605 +.0195 1.8410 540 ---- 1.9320B 1.8840A 1.9320B 1.9095 +.0195 1.8900 545 ---- ---- ---- ---- 1.9590 +.0200 1.9390 550 ---- 2.0100B 1.9825A 2.0100B 2.0080 +.0195 1.9885 555 ---- ---- ---- ---- 2.0575 +.0200 2.0375 560 ---- ---- ---- ---- 2.1070 +.0200 2.0870 565 ---- ---- ---- ---- 2.1570 +.0205 2.1365 570 ---- ---- ---- ---- 2.2065 +.0205 2.1860 575 ---- ---- ---- ---- 2.2560 +.0200 2.2360 580 ---- ---- ---- ---- 2.3060 +.0205 2.2855 600 ---- ---- ---- ---- 2.5060 +.0205 2.4855 625 ---- ---- ---- ---- 2.7560 +.0205 2.7355 650 ---- ---- ---- ---- 3.0060 +.0205 2.9855 675 ---- ---- ---- ---- 3.2560 +.0205 3.2355 700 ---- ---- ---- ---- 3.5060 +.0205 3.4855 725 ---- ---- ---- ---- 3.7560 +.0205 3.7355 750 ---- ---- ---- ---- 4.0060 +.0205 3.9855 775 ---- ---- ---- ---- 4.2560 +.0205 4.2355 800 ---- ---- ---- ---- 4.5060 +.0205 4.4855 825 ---- ---- ---- ---- 4.7560 +.0205 4.7355 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 ---- ---- ---- ---- .0070 +.0005 .0065 200 ---- ---- ---- ---- .0135 +.0010 .0125 220 ---- ---- ---- ---- .0215 +.0010 .0205 225 ---- ---- ---- ---- .0240 +.0010 .0230 230 ---- ---- ---- ---- .0270 +.0015 .0255 235 ---- ---- ---- ---- .0300 +.0015 .0285 240 ---- .0325B ---- .0325B .0335 +.0015 .0320 245 ---- .0370B ---- .0365B .0375 +.0015 .0360 250 ---- .0415B ---- .0410B .0420 +.0015 .0405 255 ---- .0470B ---- .0465B .0470 +.0015 .0455 260 ---- .0535B ---- .0525B .0530 +.0020 .0510 265 ---- .0600B ---- .0600B .0595 +.0020 .0575 270 ---- .0680B ---- .0680B .0665 +.0020 .0645 275 ---- .0765B ---- .0765B .0750 +.0030 .0720 280 ---- .0860B ---- .0860B .0840 +.0030 .0810 285 ---- .0965B ---- .0965B .0940 +.0035 .0905 290 ---- .1080B ---- .1080B .1050 +.0035 .1015 295 ---- .1205B ---- .1205B .1170 +.0040 .1130 300 ---- .1345B ---- .1345B .1300 +.0040 .1260 7 305 ---- .1495B ---- .1495B .1445 +.0045 .1400 310 ---- .1655B .1550A .1655B .1605 +.0050 .1555 315 ---- .1835B .1710A .1835B .1775 +.0055 .1720 320 ---- .2025B .1885A .2025B .1955 +.0055 .1900 325 ---- .2225B .2075A .2220B .2150 +.0060 .2090 330 ---- .2445B .2275A .2435B .2360 +.0065 .2295 335 ---- .2675B .2490A .2670B .2585 +.0070 .2515 340 ---- .2915B .2720A .2910B .2820 +.0075 .2745 2 345 ---- .3175B .2965A .3165B .3070 +.0080 .2990 350 ---- .3445B .3220A .3435B .3330 +.0080 .3250 1 355 ---- .3725B .3490A .3725B .3605 +.0085 .3520 2 2 360 ---- .4025B .3770A .4020B .3895 +.0090 .3805 7 365 ---- .4330B .4060A .4325B .4195 +.0090 .4105 370 ---- .4650B .4365A .4645B .4510 +.0100 .4410 1 375 ---- .4980B .4685A .4975B .4830 +.0100 .4730 380 ---- .5240B .5015A .5235B .5165 +.0100 .5065 385 ---- .5585B .5355A .5585B .5515 +.0110 .5405 390 ---- .5950B .5705A .5950B .5870 +.0115 .5755 395 ---- .6325B .6065A .6325B .6235 +.0115 .6120 400 ---- .6705B .6435A .6705B .6610 +.0120 .6490 405 ---- .7095B .6815A .7095B .6990 +.0120 .6870 410 ---- .7495B .7205A .7495B .7385 +.0130 .7255 415 ---- .7900B .7600A .7900B .7780 +.0130 .7650 420 ---- .8315B .8000A .8315B .8190 +.0135 .8055 425 ---- .8545B .8410A .8545B .8600 +.0135 .8465 430 ---- .9160B .8825A .9160B .9020 +.0140 .8880 435 ---- ---- ---- ---- .9445 +.0145 .9300 440 ---- 1.0025B .9675A 1.0025B .9875 +.0150 .9725 445 ---- ---- ---- ---- 1.0310 +.0150 1.0160 450 ---- 1.0915B 1.0545A 1.0915B 1.0750 +.0155 1.0595 455 ---- ---- ---- ---- 1.1195 +.0160 1.1035 460 ---- ---- ---- ---- 1.1645 +.0160 1.1485 465 ---- ---- ---- ---- 1.2095 +.0160 1.1935 470 ---- 1.2730B 1.2340A 1.2730B 1.2550 +.0165 1.2385 475 ---- ---- ---- ---- 1.3010 +.0165 1.2845 480 ---- 1.3660B 1.3255A 1.3655B 1.3475 +.0170 1.3305 485 ---- ---- ---- ---- 1.3940 +.0175 1.3765 490 ---- 1.4600B 1.4190A 1.4600B 1.4405 +.0170 1.4235 495 ---- ---- ---- ---- 1.4880 +.0175 1.4705 500 ---- 1.5550B 1.5130A 1.5550B 1.5350 +.0175 1.5175 505 ---- ---- ---- ---- 1.5825 +.0175 1.5650 510 ---- ---- ---- ---- 1.6305 +.0180 1.6125 515 ---- ---- ---- ---- 1.6785 +.0180 1.6605 520 ---- 1.7470B 1.7040A 1.7470B 1.7265 +.0180 1.7085 525 ---- ---- ---- ---- 1.7750 +.0180 1.7570 530 ---- 1.8445B 1.8010A 1.8445B 1.8235 +.0185 1.8050 535 ---- ---- ---- ---- 1.8720 +.0185 1.8535 540 ---- 1.9420B 1.8985A 1.9420B 1.9205 +.0180 1.9025 545 ---- ---- ---- ---- 1.9695 +.0185 1.9510 550 ---- 2.0405B 1.9960A 2.0405B 2.0185 +.0185 2.0000 555 ---- ---- ---- ---- 2.0675 +.0185 2.0490 560 ---- 2.1270B 2.0945A 2.1270B 2.1170 +.0190 2.0980 565 ---- ---- ---- ---- 2.1660 +.0185 2.1475 570 ---- ---- ---- ---- 2.2155 +.0185 2.1970 575 ---- ---- ---- ---- 2.2650 +.0185 2.2465 580 ---- ---- ---- ---- 2.3145 +.0185 2.2960 600 ---- ---- ---- ---- 2.5140 +.0190 2.4950 625 ---- ---- ---- ---- 2.7640 +.0190 2.7450 650 ---- ---- ---- ---- 3.0140 +.0190 2.9950 675 ---- ---- ---- ---- 3.2640 +.0190 3.2450 700 ---- ---- ---- ---- 3.5140 +.0190 3.4950 725 ---- ---- ---- ---- 3.7640 +.0190 3.7450 750 ---- ---- ---- ---- 4.0140 +.0190 3.9950 775 ---- ---- ---- ---- 4.2640 +.0190 4.2450 800 ---- ---- ---- ---- 4.5140 +.0190 4.4950 825 ---- ---- ---- ---- 4.7640 +.0190 4.7450 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 +.0005 .0015 175 ---- ---- ---- ---- .0055 +.0010 .0045 200 ---- .0130B ---- .0130B .0125 +.0010 .0115 220 ---- .0225B ---- .0225B .0230 +.0010 .0220 225 ---- .0255B ---- .0255B .0265 +.0015 .0250 230 ---- ---- ---- ---- .0305 +.0015 .0290 235 ---- ---- ---- ---- .0345 +.0015 .0330 240 ---- ---- ---- ---- .0390 +.0015 .0375 245 ---- ---- ---- ---- .0445 +.0020 .0425 250 ---- ---- ---- ---- .0500 +.0015 .0485 255 ---- ---- ---- ---- .0560 +.0015 .0545 260 ---- .0615B ---- ---- .0630 +.0020 .0610 265 ---- .0690B ---- ---- .0705 +.0020 .0685 270 ---- .0775B ---- ---- .0790 +.0025 .0765 275 ---- .0870B ---- ---- .0880 +.0025 .0855 280 ---- .0975B ---- .0965B .0980 +.0030 .0950 285 ---- .1090B ---- .1075B .1085 +.0030 .1055 290 ---- .1215B ---- .1190B .1205 +.0035 .1170 295 ---- .1350B ---- .1320B .1335 +.0040 .1295 300 ---- .1495B ---- .1460B .1475 +.0045 .1430 1 305 ---- .1655B ---- .1610B .1625 +.0045 .1580 310 ---- .1825B ---- .1755B .1790 +.0050 .1740 315 ---- .2005B ---- .1915B .1970 +.0060 .1910 6 320 ---- .2205B ---- .2135B .2160 +.0065 .2095 325 ---- .2410B ---- .2335B .2360 +.0065 .2295 330 ---- .2630B ---- .2565B .2575 +.0070 .2505 335 ---- .2865B ---- .2780B .2805 +.0075 .2730 340 ---- .3110B .2960A .3015B .3045 +.0080 .2965 345 ---- .3370B .3205A .3330B .3295 +.0085 .3210 350 ---- .3640B .3465A .3625B .3560 +.0090 .3470 355 ---- .3925B .3735A .3820B .3835 +.0090 .3745 360 ---- .4220B .4015A .4120B .4125 +.0100 .4025 365 ---- .4525B .4310A .4435B .4420 +.0100 .4320 370 ---- .4840B .4615A .4810B .4730 +.0100 .4630 375 ---- .5170B .4930A .5125B .5050 +.0105 .4945 6 6 380 ---- .5430B .5255A .5430B .5380 +.0110 .5270 385 ---- .5780B .5595A .5780B .5720 +.0110 .5610 390 ---- .6140B .5945A .6140B .6070 +.0115 .5955 395 ---- .6505B .6300A .6505B .6430 +.0115 .6315 400 ---- .6885B .6665A .6885B .6800 +.0120 .6680 405 ---- .7270B .7040A .7270B .7175 +.0120 .7055 410 ---- .7660B .7420A .7660B .7560 +.0125 .7435 415 ---- .8060B .7810A .8060B .7950 +.0125 .7825 420 ---- .8470B .8205A .8470B .8350 +.0125 .8225 425 ---- .8880B .8605A .8880B .8760 +.0130 .8630 430 ---- .9300B .9015A .9300B .9170 +.0130 .9040 435 ---- ---- .9430A .9430A .9590 +.0135 .9455 440 ---- 1.0155B .9850A 1.0155B 1.0015 +.0140 .9875 445 ---- ---- ---- ---- 1.0440 +.0135 1.0305 450 ---- 1.1025B 1.0705A 1.1025B 1.0875 +.0140 1.0735 455 ---- ---- ---- ---- 1.1315 +.0145 1.1170 460 ---- ---- ---- ---- 1.1755 +.0145 1.1610 465 ---- ---- ---- ---- 1.2205 +.0150 1.2055 470 ---- 1.2820B 1.2470A 1.2820B 1.2655 +.0155 1.2500 475 ---- ---- ---- ---- 1.3105 +.0150 1.2955 480 ---- 1.3735B 1.3370A 1.3735B 1.3565 +.0155 1.3410 485 ---- ---- ---- ---- 1.4020 +.0155 1.3865 490 ---- 1.4665B 1.4290A 1.4665B 1.4485 +.0160 1.4325 495 ---- ---- ---- ---- 1.4950 +.0160 1.4790 500 ---- 1.5605B 1.5220A 1.5605B 1.5420 +.0165 1.5255 505 ---- ---- ---- ---- 1.5885 +.0165 1.5720 510 ---- ---- ---- ---- 1.6360 +.0165 1.6195 515 ---- ---- ---- ---- 1.6835 +.0170 1.6665 520 ---- 1.7505B 1.7110A 1.7505B 1.7310 +.0170 1.7140 525 ---- ---- ---- ---- 1.7790 +.0175 1.7615 530 ---- 1.8470B 1.8070A 1.8470B 1.8270 +.0175 1.8095 535 ---- ---- ---- ---- 1.8750 +.0175 1.8575 540 ---- 1.9440B 1.9035A 1.9440B 1.9235 +.0180 1.9055 545 ---- ---- ---- ---- 1.9720 +.0180 1.9540 550 ---- 2.0415B 2.0005A 2.0415B 2.0205 +.0180 2.0025 555 ---- ---- ---- ---- 2.0695 +.0180 2.0515 560 ---- 2.1395B 2.0980A 2.1395B 2.1180 +.0180 2.1000 565 ---- ---- ---- ---- 2.1675 +.0185 2.1490 570 ---- 2.2385B 2.1960A 2.2385B 2.2165 +.0185 2.1980 575 ---- ---- ---- ---- 2.2660 +.0185 2.2475 580 ---- ---- ---- ---- 2.3150 +.0185 2.2965 600 ---- ---- ---- ---- 2.5140 +.0190 2.4950 625 ---- ---- ---- ---- 2.7640 +.0190 2.7450 650 ---- ---- ---- ---- 3.0140 +.0190 2.9950 675 ---- ---- ---- ---- 3.2640 +.0190 3.2450 700 ---- ---- ---- ---- 3.5140 +.0190 3.4950 725 ---- ---- ---- ---- 3.7640 +.0190 3.7450 750 ---- ---- ---- ---- 4.0140 +.0190 3.9950 775 ---- ---- ---- ---- 4.2640 +.0190 4.2450 800 ---- ---- ---- ---- 4.5140 +.0190 4.4950 825 ---- ---- ---- ---- 4.7640 +.0190 4.7450 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 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0045 +.0005 .0040 200 ---- ---- ---- ---- .0125 +.0005 .0120 220 ---- ---- ---- ---- .0245 +.0010 .0235 225 ---- ---- ---- ---- .0285 +.0010 .0275 230 ---- ---- ---- ---- .0330 +.0010 .0320 235 ---- ---- ---- ---- .0385 +.0015 .0370 240 ---- ---- ---- ---- .0440 +.0010 .0430 245 ---- ---- ---- ---- .0505 +.0015 .0490 250 ---- ---- ---- ---- .0575 +.0015 .0560 255 ---- ---- ---- ---- .0650 +.0020 .0630 260 ---- ---- ---- ---- .0735 +.0020 .0715 265 ---- ---- ---- ---- .0825 +.0020 .0805 270 ---- ---- ---- ---- .0925 +.0025 .0900 275 ---- ---- ---- ---- .1030 +.0025 .1005 280 ---- ---- ---- ---- .1145 +.0030 .1115 285 ---- ---- ---- ---- .1270 +.0030 .1240 290 ---- ---- ---- ---- .1405 +.0035 .1370 295 ---- ---- ---- ---- .1545 +.0040 .1505 300 ---- ---- ---- ---- .1695 +.0040 .1655 305 ---- ---- ---- ---- .1860 +.0045 .1815 310 ---- ---- ---- ---- .2030 +.0050 .1980 315 ---- ---- ---- ---- .2215 +.0055 .2160 320 ---- ---- ---- ---- .2405 +.0055 .2350 325 ---- ---- ---- ---- .2610 +.0055 .2555 330 ---- ---- ---- ---- .2830 +.0065 .2765 335 ---- ---- ---- ---- .3060 +.0070 .2990 340 ---- ---- ---- ---- .3300 +.0070 .3230 345 ---- ---- ---- ---- .3550 +.0070 .3480 350 ---- ---- ---- ---- .3815 +.0075 .3740 355 ---- ---- ---- ---- .4090 +.0080 .4010 360 ---- ---- ---- ---- .4380 +.0085 .4295 365 ---- ---- ---- ---- .4675 +.0090 .4585 370 ---- ---- ---- ---- .4985 +.0095 .4890 375 ---- ---- ---- ---- .5305 +.0100 .5205 380 ---- ---- ---- ---- .5630 +.0100 .5530 385 ---- ---- ---- ---- .5970 +.0105 .5865 390 ---- ---- ---- ---- .6315 +.0110 .6205 395 ---- ---- ---- ---- .6670 +.0110 .6560 400 ---- ---- ---- ---- .7035 +.0115 .6920 405 ---- ---- ---- ---- .7405 +.0120 .7285 410 ---- ---- ---- ---- .7780 +.0120 .7660 415 ---- ---- ---- ---- .8165 +.0125 .8040 420 ---- ---- ---- ---- .8555 +.0125 .8430 425 ---- ---- ---- ---- .8955 +.0130 .8825 430 ---- ---- ---- ---- .9360 +.0135 .9225 435 ---- ---- ---- ---- .9765 +.0135 .9630 440 ---- ---- ---- ---- 1.0180 +.0140 1.0040 445 ---- ---- ---- ---- 1.0600 +.0140 1.0460 450 ---- ---- ---- ---- 1.1025 +.0145 1.0880 455 ---- ---- ---- ---- 1.1455 +.0150 1.1305 460 ---- ---- ---- ---- 1.1885 +.0150 1.1735 465 ---- ---- ---- ---- 1.2325 +.0155 1.2170 470 ---- ---- ---- ---- 1.2765 +.0155 1.2610 475 ---- ---- ---- ---- 1.3210 +.0155 1.3055 480 ---- ---- ---- ---- 1.3660 +.0160 1.3500 485 ---- ---- ---- ---- 1.4115 +.0165 1.3950 490 ---- ---- ---- ---- 1.4570 +.0165 1.4405 495 ---- ---- ---- ---- 1.5030 +.0165 1.4865 500 ---- ---- ---- ---- 1.5490 +.0165 1.5325 505 ---- ---- ---- ---- 1.5955 +.0170 1.5785 510 ---- ---- ---- ---- 1.6425 +.0170 1.6255 515 ---- ---- ---- ---- 1.6895 +.0175 1.6720 520 ---- ---- ---- ---- 1.7370 +.0175 1.7195 525 ---- ---- ---- ---- 1.7845 +.0175 1.7670 530 ---- ---- ---- ---- 1.8320 +.0175 1.8145 535 ---- ---- ---- ---- 1.8800 +.0175 1.8625 540 ---- ---- ---- ---- 1.9285 +.0180 1.9105 545 ---- ---- ---- ---- 1.9770 +.0180 1.9590 550 ---- ---- ---- ---- 2.0255 +.0180 2.0075 555 ---- ---- ---- ---- 2.0745 +.0180 2.0565 560 ---- ---- ---- ---- 2.1235 +.0185 2.1050 565 ---- ---- ---- ---- 2.1730 +.0185 2.1545 570 ---- ---- ---- ---- 2.2225 +.0185 2.2040 575 ---- ---- ---- ---- 2.2720 +.0185 2.2535 580 ---- ---- ---- ---- 2.3220 +.0190 2.3030 600 ---- ---- ---- ---- 2.5220 +.0190 2.5030 625 ---- ---- ---- ---- 2.7720 +.0190 2.7530 650 ---- ---- ---- ---- 3.0220 +.0190 3.0030 675 ---- ---- ---- ---- 3.2720 +.0190 3.2530 700 ---- ---- ---- ---- 3.5220 +.0190 3.5030 725 ---- ---- ---- ---- 3.7720 +.0190 3.7530 750 ---- ---- ---- ---- 4.0220 +.0190 4.0030 775 ---- ---- ---- ---- 4.2720 +.0190 4.2530 800 ---- ---- ---- ---- 4.5220 +.0190 4.5030 825 ---- ---- ---- ---- 4.7720 +.0190 4.7530 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 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0065 +.0005 .0060 200 ---- ---- ---- ---- .0165 +.0005 .0160 220 ---- ---- ---- ---- .0310 +.0010 .0300 225 ---- ---- ---- ---- .0355 +.0010 .0345 230 ---- ---- ---- ---- .0410 +.0010 .0400 235 ---- ---- ---- ---- .0470 +.0015 .0455 240 ---- ---- ---- ---- .0535 +.0015 .0520 245 ---- ---- ---- ---- .0605 +.0015 .0590 250 ---- ---- ---- ---- .0680 +.0015 .0665 255 ---- ---- ---- ---- .0765 +.0020 .0745 260 ---- ---- ---- ---- .0855 +.0020 .0835 265 ---- ---- ---- ---- .0955 +.0025 .0930 270 ---- ---- ---- ---- .1060 +.0025 .1035 275 ---- ---- ---- ---- .1175 +.0030 .1145 280 ---- ---- ---- ---- .1300 +.0035 .1265 285 ---- ---- ---- ---- .1430 +.0035 .1395 290 ---- ---- ---- ---- .1570 +.0040 .1530 295 ---- ---- ---- ---- .1715 +.0040 .1675 300 ---- ---- ---- ---- .1875 +.0045 .1830 305 ---- ---- ---- ---- .2040 +.0045 .1995 310 ---- ---- ---- ---- .2215 +.0050 .2165 315 ---- ---- ---- ---- .2405 +.0055 .2350 320 ---- ---- ---- ---- .2600 +.0055 .2545 325 ---- ---- ---- ---- .2810 +.0060 .2750 330 ---- ---- ---- ---- .3030 +.0065 .2965 335 ---- ---- ---- ---- .3260 +.0070 .3190 340 ---- ---- ---- ---- .3500 +.0070 .3430 345 ---- ---- ---- ---- .3755 +.0075 .3680 350 ---- ---- ---- ---- .4020 +.0080 .3940 355 ---- ---- ---- ---- .4295 +.0080 .4215 360 ---- ---- ---- ---- .4580 +.0085 .4495 365 ---- ---- ---- ---- .4880 +.0090 .4790 370 ---- ---- ---- ---- .5185 +.0090 .5095 375 ---- ---- ---- ---- .5500 +.0095 .5405 380 ---- ---- ---- ---- .5830 +.0100 .5730 385 ---- ---- ---- ---- .6160 +.0100 .6060 390 ---- ---- ---- ---- .6505 +.0105 .6400 395 ---- ---- ---- ---- .6855 +.0110 .6745 400 ---- ---- ---- ---- .7215 +.0110 .7105 405 ---- ---- ---- ---- .7585 +.0120 .7465 410 ---- ---- ---- ---- .7955 +.0115 .7840 415 ---- ---- ---- ---- .8340 +.0125 .8215 420 ---- ---- ---- ---- .8725 +.0125 .8600 425 ---- ---- ---- ---- .9115 +.0125 .8990 430 ---- ---- ---- ---- .9515 +.0130 .9385 435 ---- ---- ---- ---- .9920 +.0135 .9785 440 ---- ---- ---- ---- 1.0330 +.0140 1.0190 445 ---- ---- ---- ---- 1.0745 +.0140 1.0605 450 ---- ---- ---- ---- 1.1160 +.0140 1.1020 455 ---- ---- ---- ---- 1.1585 +.0145 1.1440 460 ---- ---- ---- ---- 1.2015 +.0150 1.1865 465 ---- ---- ---- ---- 1.2445 +.0150 1.2295 470 ---- ---- ---- ---- 1.2880 +.0150 1.2730 475 ---- ---- ---- ---- 1.3325 +.0155 1.3170 480 ---- ---- ---- ---- 1.3765 +.0155 1.3610 485 ---- ---- ---- ---- 1.4215 +.0160 1.4055 490 ---- ---- ---- ---- 1.4665 +.0160 1.4505 495 ---- ---- ---- ---- 1.5120 +.0165 1.4955 500 ---- ---- ---- ---- 1.5575 +.0165 1.5410 505 ---- ---- ---- ---- 1.6035 +.0165 1.5870 510 ---- ---- ---- ---- 1.6500 +.0170 1.6330 515 ---- ---- ---- ---- 1.6965 +.0170 1.6795 520 ---- ---- ---- ---- 1.7430 +.0170 1.7260 525 ---- ---- ---- ---- 1.7900 +.0170 1.7730 530 ---- ---- ---- ---- 1.8375 +.0175 1.8200 535 ---- ---- ---- ---- 1.8850 +.0175 1.8675 540 ---- ---- ---- ---- 1.9330 +.0175 1.9155 545 ---- ---- ---- ---- 1.9810 +.0180 1.9630 550 ---- ---- ---- ---- 2.0290 +.0175 2.0115 555 ---- ---- ---- ---- 2.0775 +.0180 2.0595 560 ---- ---- ---- ---- 2.1260 +.0180 2.1080 565 ---- ---- ---- ---- 2.1750 +.0180 2.1570 570 ---- ---- ---- ---- 2.2240 +.0185 2.2055 575 ---- ---- ---- ---- 2.2735 +.0185 2.2550 580 ---- ---- ---- ---- 2.3225 +.0185 2.3040 600 ---- ---- ---- ---- 2.5220 +.0190 2.5030 625 ---- ---- ---- ---- 2.7720 +.0190 2.7530 650 ---- ---- ---- ---- 3.0220 +.0190 3.0030 675 ---- ---- ---- ---- 3.2720 +.0190 3.2530 700 ---- ---- ---- ---- 3.5220 +.0190 3.5030 725 ---- ---- ---- ---- 3.7720 +.0190 3.7530 750 ---- ---- ---- ---- 4.0220 +.0190 4.0030 775 ---- ---- ---- ---- 4.2720 +.0190 4.2530 800 ---- ---- ---- ---- 4.5220 +.0190 4.5030 825 ---- ---- ---- ---- 4.7720 +.0190 4.7530 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 ---- ---- ---- ---- .0025 UNCH .0025 175 ---- ---- ---- ---- .0080 +.0005 .0075 200 ---- ---- ---- ---- .0195 +.0005 .0190 220 ---- ---- ---- ---- .0360 +.0010 .0350 225 ---- ---- ---- ---- .0415 +.0010 .0405 230 ---- ---- ---- ---- .0475 +.0015 .0460 235 ---- ---- ---- ---- .0540 +.0015 .0525 240 ---- ---- ---- ---- .0610 +.0015 .0595 245 ---- ---- ---- ---- .0685 +.0015 .0670 250 ---- ---- ---- ---- .0770 +.0020 .0750 255 ---- ---- ---- ---- .0865 +.0025 .0840 260 ---- ---- ---- ---- .0960 +.0025 .0935 265 ---- ---- ---- ---- .1065 +.0025 .1040 270 ---- ---- ---- ---- .1180 +.0030 .1150 275 ---- ---- ---- ---- .1300 +.0030 .1270 280 ---- ---- ---- ---- .1430 +.0035 .1395 285 ---- ---- ---- ---- .1565 +.0035 .1530 290 ---- ---- ---- ---- .1715 +.0040 .1675 295 ---- ---- ---- ---- .1870 +.0045 .1825 300 ---- ---- ---- ---- .2030 +.0045 .1985 305 ---- ---- ---- ---- .2205 +.0050 .2155 310 ---- ---- ---- ---- .2390 +.0055 .2335 315 ---- ---- ---- ---- .2580 +.0055 .2525 320 ---- ---- ---- ---- .2785 +.0060 .2725 325 ---- ---- ---- ---- .3000 +.0065 .2935 330 ---- ---- ---- ---- .3220 +.0065 .3155 335 ---- ---- ---- ---- .3455 +.0065 .3390 340 ---- ---- ---- ---- .3705 +.0075 .3630 345 ---- ---- ---- ---- .3960 +.0075 .3885 350 ---- ---- ---- ---- .4225 +.0080 .4145 355 ---- ---- ---- ---- .4505 +.0085 .4420 360 ---- ---- ---- ---- .4790 +.0085 .4705 365 ---- ---- ---- ---- .5090 +.0095 .4995 370 ---- ---- ---- ---- .5395 +.0095 .5300 375 ---- ---- ---- ---- .5710 +.0100 .5610 380 ---- ---- ---- ---- .6035 +.0100 .5935 385 ---- ---- ---- ---- .6370 +.0105 .6265 390 ---- ---- ---- ---- .6710 +.0110 .6600 395 ---- ---- ---- ---- .7060 +.0110 .6950 400 ---- ---- ---- ---- .7415 +.0115 .7300 405 ---- ---- ---- ---- .7780 +.0120 .7660 410 ---- ---- ---- ---- .8150 +.0120 .8030 415 ---- ---- ---- ---- .8530 +.0125 .8405 420 ---- ---- ---- ---- .8915 +.0130 .8785 425 ---- ---- ---- ---- .9300 +.0130 .9170 430 ---- ---- ---- ---- .9700 +.0135 .9565 435 ---- ---- ---- ---- 1.0100 +.0140 .9960 440 ---- ---- ---- ---- 1.0505 +.0140 1.0365 445 ---- ---- ---- ---- 1.0915 +.0140 1.0775 450 ---- ---- ---- ---- 1.1330 +.0145 1.1185 455 ---- ---- ---- ---- 1.1750 +.0145 1.1605 460 ---- ---- ---- ---- 1.2175 +.0150 1.2025 465 ---- ---- ---- ---- 1.2600 +.0150 1.2450 470 ---- ---- ---- ---- 1.3035 +.0155 1.2880 475 ---- ---- ---- ---- 1.3470 +.0155 1.3315 480 ---- ---- ---- ---- 1.3910 +.0155 1.3755 485 ---- ---- ---- ---- 1.4355 +.0160 1.4195 490 ---- ---- ---- ---- 1.4800 +.0160 1.4640 495 ---- ---- ---- ---- 1.5250 +.0160 1.5090 500 ---- ---- ---- ---- 1.5705 +.0165 1.5540 505 ---- ---- ---- ---- 1.6160 +.0165 1.5995 510 ---- ---- ---- ---- 1.6620 +.0170 1.6450 515 ---- ---- ---- ---- 1.7085 +.0175 1.6910 520 ---- ---- ---- ---- 1.7550 +.0175 1.7375 525 ---- ---- ---- ---- 1.8015 +.0175 1.7840 530 ---- ---- ---- ---- 1.8485 +.0175 1.8310 535 ---- ---- ---- ---- 1.8960 +.0180 1.8780 540 ---- ---- ---- ---- 1.9435 +.0180 1.9255 545 ---- ---- ---- ---- 1.9910 +.0180 1.9730 550 ---- ---- ---- ---- 2.0390 +.0180 2.0210 555 ---- ---- ---- ---- 2.0870 +.0180 2.0690 560 ---- ---- ---- ---- 2.1355 +.0185 2.1170 565 ---- ---- ---- ---- 2.1840 +.0185 2.1655 570 ---- ---- ---- ---- 2.2330 +.0190 2.2140 575 ---- ---- ---- ---- 2.2820 +.0190 2.2630 580 ---- ---- ---- ---- 2.3310 +.0190 2.3120 600 ---- ---- ---- ---- 2.5295 +.0195 2.5100 625 ---- ---- ---- ---- 2.7795 +.0195 2.7600 650 ---- ---- ---- ---- 3.0295 +.0195 3.0100 675 ---- ---- ---- ---- 3.2795 +.0195 3.2600 700 ---- ---- ---- ---- 3.5295 +.0195 3.5100 725 ---- ---- ---- ---- 3.7795 +.0195 3.7600 750 ---- ---- ---- ---- 4.0295 +.0195 4.0100 775 ---- ---- ---- ---- 4.2795 +.0195 4.2600 800 ---- ---- ---- ---- 4.5295 +.0195 4.5100 825 ---- ---- ---- ---- 4.7795 +.0195 4.7600 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 ---- ---- ---- ---- .0035 UNCH .0035 175 ---- ---- ---- ---- .0100 UNCH .0100 200 ---- ---- ---- ---- .0240 +.0005 .0235 220 ---- ---- ---- ---- .0425 +.0010 .0415 225 ---- ---- ---- ---- .0485 +.0015 .0470 230 ---- ---- ---- ---- .0550 +.0015 .0535 235 ---- ---- ---- ---- .0620 +.0015 .0605 240 ---- ---- ---- ---- .0695 +.0015 .0680 245 ---- ---- ---- ---- .0780 +.0020 .0760 250 ---- ---- ---- ---- .0870 +.0020 .0850 255 ---- ---- ---- ---- .0965 +.0020 .0945 260 ---- ---- ---- ---- .1070 +.0025 .1045 265 ---- ---- ---- ---- .1180 +.0025 .1155 270 ---- ---- ---- ---- .1300 +.0030 .1270 275 ---- ---- ---- ---- .1425 +.0030 .1395 280 ---- ---- ---- ---- .1560 +.0035 .1525 285 ---- ---- ---- ---- .1700 +.0035 .1665 290 ---- ---- ---- ---- .1855 +.0045 .1810 295 ---- ---- ---- ---- .2010 +.0040 .1970 300 ---- ---- ---- ---- .2180 +.0045 .2135 305 ---- ---- ---- ---- .2355 +.0050 .2305 310 ---- ---- ---- ---- .2540 +.0050 .2490 315 ---- ---- ---- ---- .2740 +.0060 .2680 320 ---- ---- ---- ---- .2945 +.0060 .2885 325 ---- ---- ---- ---- .3160 +.0065 .3095 330 ---- ---- ---- ---- .3385 +.0065 .3320 335 ---- ---- ---- ---- .3620 +.0070 .3550 340 ---- ---- ---- ---- .3870 +.0075 .3795 345 ---- ---- ---- ---- .4125 +.0075 .4050 350 ---- ---- ---- ---- .4390 +.0080 .4310 355 ---- ---- ---- ---- .4670 +.0085 .4585 360 ---- ---- ---- ---- .4955 +.0085 .4870 365 ---- ---- ---- ---- .5250 +.0090 .5160 370 ---- ---- ---- ---- .5555 +.0090 .5465 375 ---- ---- ---- ---- .5870 +.0095 .5775 380 ---- ---- ---- ---- .6195 +.0100 .6095 385 ---- ---- ---- ---- .6525 +.0105 .6420 390 ---- ---- ---- ---- .6865 +.0105 .6760 395 ---- ---- ---- ---- .7210 +.0110 .7100 400 ---- ---- ---- ---- .7565 +.0110 .7455 405 ---- ---- ---- ---- .7930 +.0120 .7810 410 ---- ---- ---- ---- .8295 +.0120 .8175 415 ---- ---- ---- ---- .8670 +.0120 .8550 420 ---- ---- ---- ---- .9050 +.0125 .8925 425 ---- ---- ---- ---- .9440 +.0130 .9310 430 ---- ---- ---- ---- .9830 +.0130 .9700 435 ---- ---- ---- ---- 1.0225 +.0130 1.0095 440 ---- ---- ---- ---- 1.0630 +.0140 1.0490 445 ---- ---- ---- ---- 1.1035 +.0140 1.0895 450 ---- ---- ---- ---- 1.1450 +.0145 1.1305 455 ---- ---- ---- ---- 1.1865 +.0145 1.1720 460 ---- ---- ---- ---- 1.2285 +.0145 1.2140 465 ---- ---- ---- ---- 1.2710 +.0150 1.2560 470 ---- ---- ---- ---- 1.3135 +.0150 1.2985 475 ---- ---- ---- ---- 1.3570 +.0155 1.3415 480 ---- ---- ---- ---- 1.4005 +.0155 1.3850 485 ---- ---- ---- ---- 1.4445 +.0155 1.4290 490 ---- ---- ---- ---- 1.4890 +.0160 1.4730 495 ---- ---- ---- ---- 1.5335 +.0160 1.5175 500 ---- ---- ---- ---- 1.5785 +.0165 1.5620 505 ---- ---- ---- ---- 1.6235 +.0165 1.6070 510 ---- ---- ---- ---- 1.6690 +.0165 1.6525 515 ---- ---- ---- ---- 1.7150 +.0170 1.6980 520 ---- ---- ---- ---- 1.7610 +.0170 1.7440 525 ---- ---- ---- ---- 1.8075 +.0170 1.7905 530 ---- ---- ---- ---- 1.8540 +.0175 1.8365 535 ---- ---- ---- ---- 1.9010 +.0175 1.8835 540 ---- ---- ---- ---- 1.9480 +.0175 1.9305 545 ---- ---- ---- ---- 1.9955 +.0180 1.9775 550 ---- ---- ---- ---- 2.0430 +.0180 2.0250 555 ---- ---- ---- ---- 2.0910 +.0185 2.0725 560 ---- ---- ---- ---- 2.1390 +.0185 2.1205 565 ---- ---- ---- ---- 2.1870 +.0185 2.1685 570 ---- ---- ---- ---- 2.2355 +.0185 2.2170 575 ---- ---- ---- ---- 2.2840 +.0185 2.2655 580 ---- ---- ---- ---- 2.3330 +.0190 2.3140 600 ---- ---- ---- ---- 2.5300 +.0195 2.5105 625 ---- ---- ---- ---- 2.7795 +.0195 2.7600 650 ---- ---- ---- ---- 3.0295 +.0195 3.0100 675 ---- ---- ---- ---- 3.2795 +.0195 3.2600 700 ---- ---- ---- ---- 3.5295 +.0195 3.5100 725 ---- ---- ---- ---- 3.7795 +.0195 3.7600 750 ---- ---- ---- ---- 4.0295 +.0195 4.0100 775 ---- ---- ---- ---- 4.2795 +.0195 4.2600 800 ---- ---- ---- ---- 4.5295 +.0195 4.5100 825 ---- ---- ---- ---- 4.7795 +.0195 4.7600 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 ---- ---- ---- ---- .0050 UNCH .0050 175 ---- ---- ---- ---- .0135 +.0005 .0130 200 ---- ---- ---- ---- .0295 +.0005 .0290 220 ---- ---- ---- ---- .0505 +.0015 .0490 225 ---- ---- ---- ---- .0565 +.0010 .0555 230 ---- ---- ---- ---- .0640 +.0020 .0620 235 ---- ---- ---- ---- .0715 +.0020 .0695 240 ---- ---- ---- ---- .0795 +.0020 .0775 245 ---- ---- ---- ---- .0885 +.0020 .0865 250 ---- ---- ---- ---- .0980 +.0025 .0955 255 ---- ---- ---- ---- .1080 +.0025 .1055 260 ---- ---- ---- ---- .1190 +.0025 .1165 265 ---- ---- ---- ---- .1305 +.0030 .1275 270 ---- ---- ---- ---- .1430 +.0035 .1395 275 ---- ---- ---- ---- .1560 +.0035 .1525 280 ---- ---- ---- ---- .1695 +.0035 .1660 285 ---- ---- ---- ---- .1840 +.0040 .1800 290 ---- ---- ---- ---- .1995 +.0045 .1950 295 ---- ---- ---- ---- .2155 +.0045 .2110 300 ---- ---- ---- ---- .2325 +.0045 .2280 305 ---- ---- ---- ---- .2505 +.0050 .2455 310 ---- ---- ---- ---- .2690 +.0050 .2640 315 ---- ---- ---- ---- .2890 +.0060 .2830 320 ---- ---- ---- ---- .3095 +.0060 .3035 325 ---- ---- ---- ---- .3310 +.0060 .3250 330 ---- ---- ---- ---- .3540 +.0070 .3470 335 ---- ---- ---- ---- .3775 +.0070 .3705 340 ---- ---- ---- ---- .4020 +.0070 .3950 345 ---- ---- ---- ---- .4280 +.0080 .4200 350 ---- ---- ---- ---- .4545 +.0080 .4465 355 ---- ---- ---- ---- .4820 +.0080 .4740 360 ---- ---- ---- ---- .5105 +.0085 .5020 365 ---- ---- ---- ---- .5405 +.0090 .5315 370 ---- ---- ---- ---- .5705 +.0090 .5615 375 ---- ---- ---- ---- .6020 +.0095 .5925 380 ---- ---- ---- ---- .6340 +.0100 .6240 385 ---- ---- ---- ---- .6670 +.0100 .6570 390 ---- ---- ---- ---- .7010 +.0105 .6905 395 ---- ---- ---- ---- .7355 +.0110 .7245 400 ---- ---- ---- ---- .7710 +.0115 .7595 405 ---- ---- ---- ---- .8070 +.0120 .7950 410 ---- ---- ---- ---- .8435 +.0120 .8315 415 ---- ---- ---- ---- .8805 +.0120 .8685 420 ---- ---- ---- ---- .9185 +.0125 .9060 425 ---- ---- ---- ---- .9570 +.0125 .9445 430 ---- ---- ---- ---- .9960 +.0130 .9830 435 ---- ---- ---- ---- 1.0355 +.0130 1.0225 440 ---- ---- ---- ---- 1.0755 +.0135 1.0620 445 ---- ---- ---- ---- 1.1160 +.0140 1.1020 450 ---- ---- ---- ---- 1.1570 +.0140 1.1430 455 ---- ---- ---- ---- 1.1980 +.0140 1.1840 460 ---- ---- ---- ---- 1.2400 +.0145 1.2255 465 ---- ---- ---- ---- 1.2820 +.0145 1.2675 470 ---- ---- ---- ---- 1.3245 +.0145 1.3100 475 ---- ---- ---- ---- 1.3675 +.0150 1.3525 480 ---- ---- ---- ---- 1.4110 +.0155 1.3955 485 ---- ---- ---- ---- 1.4545 +.0155 1.4390 490 ---- ---- ---- ---- 1.4985 +.0155 1.4830 495 ---- ---- ---- ---- 1.5430 +.0160 1.5270 500 ---- ---- ---- ---- 1.5875 +.0160 1.5715 505 ---- ---- ---- ---- 1.6325 +.0165 1.6160 510 ---- ---- ---- ---- 1.6775 +.0165 1.6610 515 ---- ---- ---- ---- 1.7230 +.0165 1.7065 520 ---- ---- ---- ---- 1.7685 +.0165 1.7520 525 ---- ---- ---- ---- 1.8145 +.0165 1.7980 530 ---- ---- ---- ---- 1.8610 +.0170 1.8440 535 ---- ---- ---- ---- 1.9075 +.0175 1.8900 540 ---- ---- ---- ---- 1.9540 +.0170 1.9370 545 ---- ---- ---- ---- 2.0010 +.0175 1.9835 550 ---- ---- ---- ---- 2.0485 +.0180 2.0305 555 ---- ---- ---- ---- 2.0960 +.0180 2.0780 560 ---- ---- ---- ---- 2.1435 +.0180 2.1255 565 ---- ---- ---- ---- 2.1910 +.0180 2.1730 570 ---- ---- ---- ---- 2.2390 +.0180 2.2210 575 ---- ---- ---- ---- 2.2875 +.0185 2.2690 580 ---- ---- ---- ---- 2.3360 +.0185 2.3175 600 ---- ---- ---- ---- 2.5315 +.0190 2.5125 625 ---- ---- ---- ---- 2.7795 +.0195 2.7600 650 ---- ---- ---- ---- 3.0295 +.0195 3.0100 675 ---- ---- ---- ---- 3.2795 +.0195 3.2600 700 ---- ---- ---- ---- 3.5295 +.0195 3.5100 725 ---- ---- ---- ---- 3.7795 +.0195 3.7600 750 ---- ---- ---- ---- 4.0295 +.0195 4.0100 775 ---- ---- ---- ---- 4.2795 +.0195 4.2600 800 ---- ---- ---- ---- 4.5295 +.0195 4.5100 825 ---- ---- ---- ---- 4.7795 +.0195 4.7600 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0055 UNCH .0055 175 ---- ---- ---- ---- .0150 +.0005 .0145 200 ---- ---- ---- ---- .0325 +.0010 .0315 220 ---- ---- ---- ---- .0550 +.0015 .0535 225 ---- ---- ---- ---- .0615 +.0015 .0600 230 ---- ---- ---- ---- .0690 +.0015 .0675 235 ---- ---- ---- ---- .0775 +.0020 .0755 240 ---- ---- ---- ---- .0860 +.0020 .0840 245 ---- ---- ---- ---- .0955 +.0020 .0935 250 ---- ---- ---- ---- .1055 +.0025 .1030 255 ---- ---- ---- ---- .1165 +.0030 .1135 260 ---- ---- ---- ---- .1280 +.0030 .1250 265 ---- ---- ---- ---- .1400 +.0030 .1370 270 ---- ---- ---- ---- .1530 +.0035 .1495 275 ---- ---- ---- ---- .1665 +.0035 .1630 280 ---- ---- ---- ---- .1810 +.0040 .1770 285 ---- ---- ---- ---- .1960 +.0040 .1920 290 ---- ---- ---- ---- .2120 +.0040 .2080 295 ---- ---- ---- ---- .2290 +.0045 .2245 300 ---- ---- ---- ---- .2465 +.0050 .2415 305 ---- ---- ---- ---- .2650 +.0055 .2595 310 ---- ---- ---- ---- .2840 +.0050 .2790 315 ---- ---- ---- ---- .3045 +.0060 .2985 320 ---- ---- ---- ---- .3255 +.0060 .3195 325 ---- ---- ---- ---- .3475 +.0060 .3415 330 ---- ---- ---- ---- .3710 +.0070 .3640 335 ---- ---- ---- ---- .3950 +.0070 .3880 340 ---- ---- ---- ---- .4200 +.0075 .4125 345 ---- ---- ---- ---- .4460 +.0080 .4380 350 ---- ---- ---- ---- .4725 +.0080 .4645 355 ---- ---- ---- ---- .5005 +.0085 .4920 360 ---- ---- ---- ---- .5295 +.0090 .5205 365 ---- ---- ---- ---- .5590 +.0090 .5500 370 ---- ---- ---- ---- .5895 +.0095 .5800 375 ---- ---- ---- ---- .6205 +.0095 .6110 380 ---- ---- ---- ---- .6530 +.0100 .6430 385 ---- ---- ---- ---- .6860 +.0105 .6755 390 ---- ---- ---- ---- .7195 +.0105 .7090 395 ---- ---- ---- ---- .7540 +.0110 .7430 400 ---- ---- ---- ---- .7890 +.0110 .7780 405 ---- ---- ---- ---- .8250 +.0115 .8135 410 ---- ---- ---- ---- .8610 +.0115 .8495 415 ---- ---- ---- ---- .8980 +.0115 .8865 420 ---- ---- ---- ---- .9360 +.0125 .9235 425 ---- ---- ---- ---- .9740 +.0125 .9615 430 ---- ---- ---- ---- 1.0130 +.0130 1.0000 435 ---- ---- ---- ---- 1.0520 +.0130 1.0390 440 ---- ---- ---- ---- 1.0915 +.0130 1.0785 445 ---- ---- ---- ---- 1.1320 +.0135 1.1185 450 ---- ---- ---- ---- 1.1725 +.0140 1.1585 455 ---- ---- ---- ---- 1.2135 +.0140 1.1995 460 ---- ---- ---- ---- 1.2550 +.0145 1.2405 465 ---- ---- ---- ---- 1.2970 +.0145 1.2825 470 ---- ---- ---- ---- 1.3390 +.0145 1.3245 475 ---- ---- ---- ---- 1.3815 +.0145 1.3670 480 ---- ---- ---- ---- 1.4245 +.0150 1.4095 485 ---- ---- ---- ---- 1.4680 +.0155 1.4525 490 ---- ---- ---- ---- 1.5115 +.0155 1.4960 495 ---- ---- ---- ---- 1.5555 +.0155 1.5400 500 ---- ---- ---- ---- 1.5995 +.0155 1.5840 505 ---- ---- ---- ---- 1.6440 +.0160 1.6280 510 ---- ---- ---- ---- 1.6890 +.0160 1.6730 515 ---- ---- ---- ---- 1.7340 +.0160 1.7180 520 ---- ---- ---- ---- 1.7795 +.0165 1.7630 525 ---- ---- ---- ---- 1.8255 +.0170 1.8085 530 ---- ---- ---- ---- 1.8710 +.0165 1.8545 535 ---- ---- ---- ---- 1.9175 +.0170 1.9005 540 ---- ---- ---- ---- 1.9635 +.0170 1.9465 545 ---- ---- ---- ---- 2.0105 +.0175 1.9930 550 ---- ---- ---- ---- 2.0570 +.0175 2.0395 555 ---- ---- ---- ---- 2.1040 +.0175 2.0865 560 ---- ---- ---- ---- 2.1515 +.0175 2.1340 565 ---- ---- ---- ---- 2.1990 +.0180 2.1810 570 ---- ---- ---- ---- 2.2465 +.0180 2.2285 575 ---- ---- ---- ---- 2.2945 +.0180 2.2765 600 ---- ---- ---- ---- 2.5370 +.0190 2.5180 625 ---- ---- ---- ---- 2.7835 +.0195 2.7640 650 ---- ---- ---- ---- 3.0330 +.0195 3.0135 675 ---- ---- ---- ---- 3.2830 +.0195 3.2635 700 ---- ---- ---- ---- 3.5330 +.0195 3.5135 725 ---- ---- ---- ---- 3.7830 +.0195 3.7635 750 ---- ---- ---- ---- 4.0330 +.0195 4.0135 775 ---- ---- ---- ---- 4.2830 +.0195 4.2635 800 ---- ---- ---- ---- 4.5330 +.0195 4.5135 825 ---- ---- ---- ---- 4.7830 +.0195 4.7635 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 ---- ---- ---- ---- .0075 +.0005 .0070 175 ---- ---- ---- ---- .0185 +.0005 .0180 200 ---- ---- ---- ---- .0380 +.0005 .0375 220 ---- ---- ---- ---- .0625 +.0015 .0610 225 ---- ---- ---- ---- .0700 +.0020 .0680 230 ---- ---- ---- ---- .0780 +.0020 .0760 235 ---- ---- ---- ---- .0865 +.0020 .0845 240 ---- ---- ---- ---- .0955 +.0020 .0935 245 ---- ---- ---- ---- .1055 +.0025 .1030 250 ---- ---- ---- ---- .1160 +.0025 .1135 255 ---- ---- ---- ---- .1270 +.0025 .1245 260 ---- ---- ---- ---- .1390 +.0030 .1360 265 ---- ---- ---- ---- .1515 +.0035 .1480 270 ---- ---- ---- ---- .1645 +.0035 .1610 275 ---- ---- ---- ---- .1785 +.0035 .1750 280 ---- ---- ---- ---- .1930 +.0035 .1895 285 ---- ---- ---- ---- .2085 +.0040 .2045 290 ---- ---- ---- ---- .2245 +.0040 .2205 295 ---- ---- ---- ---- .2415 +.0045 .2370 300 ---- ---- ---- ---- .2595 +.0050 .2545 305 ---- ---- ---- ---- .2780 +.0055 .2725 310 ---- ---- ---- ---- .2975 +.0055 .2920 315 ---- ---- ---- ---- .3175 +.0055 .3120 320 ---- ---- ---- ---- .3390 +.0065 .3325 325 ---- ---- ---- ---- .3610 +.0065 .3545 330 ---- ---- ---- ---- .3840 +.0065 .3775 335 ---- ---- ---- ---- .4080 +.0070 .4010 340 ---- ---- ---- ---- .4330 +.0070 .4260 345 ---- ---- ---- ---- .4590 +.0075 .4515 350 ---- ---- ---- ---- .4860 +.0080 .4780 355 ---- ---- ---- ---- .5140 +.0085 .5055 360 ---- ---- ---- ---- .5425 +.0085 .5340 365 ---- ---- ---- ---- .5720 +.0090 .5630 370 ---- ---- ---- ---- .6025 +.0090 .5935 375 ---- ---- ---- ---- .6340 +.0095 .6245 380 ---- ---- ---- ---- .6660 +.0100 .6560 385 ---- ---- ---- ---- .6990 +.0100 .6890 390 ---- ---- ---- ---- .7325 +.0105 .7220 395 ---- ---- ---- ---- .7670 +.0110 .7560 400 ---- ---- ---- ---- .8020 +.0110 .7910 405 ---- ---- ---- ---- .8375 +.0110 .8265 410 ---- ---- ---- ---- .8740 +.0115 .8625 415 ---- ---- ---- ---- .9110 +.0120 .8990 420 ---- ---- ---- ---- .9485 +.0120 .9365 425 ---- ---- ---- ---- .9865 +.0120 .9745 430 ---- ---- ---- ---- 1.0255 +.0130 1.0125 435 ---- ---- ---- ---- 1.0645 +.0130 1.0515 440 ---- ---- ---- ---- 1.1040 +.0130 1.0910 445 ---- ---- ---- ---- 1.1440 +.0130 1.1310 450 ---- ---- ---- ---- 1.1845 +.0135 1.1710 455 ---- ---- ---- ---- 1.2255 +.0140 1.2115 460 ---- ---- ---- ---- 1.2670 +.0140 1.2530 465 ---- ---- ---- ---- 1.3085 +.0140 1.2945 470 ---- ---- ---- ---- 1.3505 +.0145 1.3360 475 ---- ---- ---- ---- 1.3930 +.0145 1.3785 480 ---- ---- ---- ---- 1.4355 +.0145 1.4210 485 ---- ---- ---- ---- 1.4790 +.0150 1.4640 490 ---- ---- ---- ---- 1.5225 +.0155 1.5070 495 ---- ---- ---- ---- 1.5660 +.0155 1.5505 500 ---- ---- ---- ---- 1.6100 +.0155 1.5945 505 ---- ---- ---- ---- 1.6545 +.0160 1.6385 510 ---- ---- ---- ---- 1.6990 +.0160 1.6830 515 ---- ---- ---- ---- 1.7440 +.0165 1.7275 520 ---- ---- ---- ---- 1.7890 +.0165 1.7725 525 ---- ---- ---- ---- 1.8345 +.0165 1.8180 530 ---- ---- ---- ---- 1.8800 +.0165 1.8635 535 ---- ---- ---- ---- 1.9255 +.0165 1.9090 540 ---- ---- ---- ---- 1.9720 +.0170 1.9550 545 ---- ---- ---- ---- 2.0180 +.0170 2.0010 550 ---- ---- ---- ---- 2.0645 +.0170 2.0475 555 ---- ---- ---- ---- 2.1115 +.0175 2.0940 560 ---- ---- ---- ---- 2.1585 +.0175 2.1410 565 ---- ---- ---- ---- 2.2055 +.0175 2.1880 570 ---- ---- ---- ---- 2.2530 +.0180 2.2350 575 ---- ---- ---- ---- 2.3005 +.0180 2.2825 600 ---- ---- ---- ---- 2.5405 +.0185 2.5220 625 ---- ---- ---- ---- 2.7850 +.0190 2.7660 650 ---- ---- ---- ---- 3.0330 +.0195 3.0135 675 ---- ---- ---- ---- 3.2830 +.0195 3.2635 700 ---- ---- ---- ---- 3.5330 +.0195 3.5135 725 ---- ---- ---- ---- 3.7830 +.0195 3.7635 750 ---- ---- ---- ---- 4.0330 +.0195 4.0135 775 ---- ---- ---- ---- 4.2830 +.0195 4.2635 800 ---- ---- ---- ---- 4.5330 +.0195 4.5135 825 ---- ---- ---- ---- 4.7830 +.0195 4.7635 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0025 UNCH .0025 150 ---- ---- ---- ---- .0080 UNCH .0080 175 ---- ---- ---- ---- .0200 +.0005 .0195 200 ---- ---- ---- ---- .0410 +.0010 .0400 220 ---- ---- ---- ---- .0665 +.0015 .0650 225 ---- ---- ---- ---- .0745 +.0015 .0730 230 ---- ---- ---- ---- .0830 +.0020 .0810 235 ---- ---- ---- ---- .0920 +.0020 .0900 240 ---- ---- ---- ---- .1015 +.0020 .0995 245 ---- ---- ---- ---- .1120 +.0025 .1095 250 ---- ---- ---- ---- .1230 +.0025 .1205 255 ---- ---- ---- ---- .1345 +.0025 .1320 260 ---- ---- ---- ---- .1470 +.0030 .1440 265 ---- ---- ---- ---- .1600 +.0030 .1570 270 ---- ---- ---- ---- .1740 +.0035 .1705 275 ---- ---- ---- ---- .1885 +.0040 .1845 280 ---- ---- ---- ---- .2035 +.0040 .1995 285 ---- ---- ---- ---- .2195 +.0040 .2155 290 ---- ---- ---- ---- .2365 +.0045 .2320 295 ---- ---- ---- ---- .2540 +.0050 .2490 300 ---- ---- ---- ---- .2720 +.0050 .2670 305 ---- ---- ---- ---- .2915 +.0055 .2860 310 ---- ---- ---- ---- .3115 +.0055 .3060 315 ---- ---- ---- ---- .3320 +.0055 .3265 320 ---- ---- ---- ---- .3540 +.0065 .3475 325 ---- ---- ---- ---- .3765 +.0065 .3700 330 ---- ---- ---- ---- .4000 +.0070 .3930 335 ---- ---- ---- ---- .4240 +.0070 .4170 340 ---- ---- ---- ---- .4495 +.0075 .4420 345 ---- ---- ---- ---- .4755 +.0075 .4680 350 ---- ---- ---- ---- .5025 +.0080 .4945 355 ---- ---- ---- ---- .5305 +.0080 .5225 360 ---- ---- ---- ---- .5590 +.0085 .5505 365 ---- ---- ---- ---- .5890 +.0090 .5800 370 ---- ---- ---- ---- .6190 +.0090 .6100 375 ---- ---- ---- ---- .6505 +.0095 .6410 380 ---- ---- ---- ---- .6820 +.0095 .6725 385 ---- ---- ---- ---- .7150 +.0100 .7050 390 ---- ---- ---- ---- .7480 +.0100 .7380 395 ---- ---- ---- ---- .7820 +.0105 .7715 400 ---- ---- ---- ---- .8170 +.0110 .8060 405 ---- ---- ---- ---- .8525 +.0115 .8410 410 ---- ---- ---- ---- .8885 +.0115 .8770 415 ---- ---- ---- ---- .9250 +.0120 .9130 420 ---- ---- ---- ---- .9620 +.0120 .9500 425 ---- ---- ---- ---- .9995 +.0120 .9875 430 ---- ---- ---- ---- 1.0380 +.0125 1.0255 435 ---- ---- ---- ---- 1.0765 +.0125 1.0640 440 ---- ---- ---- ---- 1.1160 +.0130 1.1030 445 ---- ---- ---- ---- 1.1555 +.0135 1.1420 450 ---- ---- ---- ---- 1.1955 +.0135 1.1820 455 ---- ---- ---- ---- 1.2360 +.0135 1.2225 460 ---- ---- ---- ---- 1.2770 +.0140 1.2630 465 ---- ---- ---- ---- 1.3180 +.0140 1.3040 470 ---- ---- ---- ---- 1.3600 +.0145 1.3455 475 ---- ---- ---- ---- 1.4020 +.0145 1.3875 480 ---- ---- ---- ---- 1.4445 +.0150 1.4295 485 ---- ---- ---- ---- 1.4870 +.0150 1.4720 490 ---- ---- ---- ---- 1.5300 +.0150 1.5150 495 ---- ---- ---- ---- 1.5735 +.0155 1.5580 500 ---- ---- ---- ---- 1.6170 +.0155 1.6015 505 ---- ---- ---- ---- 1.6610 +.0155 1.6455 510 ---- ---- ---- ---- 1.7050 +.0155 1.6895 515 ---- ---- ---- ---- 1.7495 +.0160 1.7335 520 ---- ---- ---- ---- 1.7945 +.0160 1.7785 525 ---- ---- ---- ---- 1.8395 +.0165 1.8230 530 ---- ---- ---- ---- 1.8850 +.0165 1.8685 535 ---- ---- ---- ---- 1.9305 +.0170 1.9135 540 ---- ---- ---- ---- 1.9760 +.0165 1.9595 545 ---- ---- ---- ---- 2.0220 +.0170 2.0050 550 ---- ---- ---- ---- 2.0685 +.0170 2.0515 555 ---- ---- ---- ---- 2.1150 +.0175 2.0975 575 ---- ---- ---- ---- 2.3025 +.0175 2.2850 600 ---- ---- ---- ---- 2.5420 +.0185 2.5235 625 ---- ---- ---- ---- 2.7855 +.0190 2.7665 650 ---- ---- ---- ---- 3.0330 +.0195 3.0135 675 ---- ---- ---- ---- 3.2830 +.0195 3.2635 700 ---- ---- ---- ---- 3.5330 +.0195 3.5135 725 ---- ---- ---- ---- 3.7830 +.0195 3.7635 750 ---- ---- ---- ---- 4.0330 +.0195 4.0135 775 ---- ---- ---- ---- 4.2830 +.0195 4.2635 800 ---- ---- ---- ---- 4.5330 +.0195 4.5135 HX APR24 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 UNCH .0095 175 ---- ---- ---- ---- .0225 +.0005 .0220 200 ---- ---- ---- ---- .0455 +.0010 .0445 225 ---- ---- ---- ---- .0810 +.0015 .0795 230 ---- ---- ---- ---- .0900 +.0020 .0880 235 ---- ---- ---- ---- .0995 +.0020 .0975 240 ---- ---- ---- ---- .1095 +.0025 .1070 245 ---- ---- ---- ---- .1200 +.0020 .1180 250 ---- ---- ---- ---- .1315 +.0025 .1290 255 ---- ---- ---- ---- .1435 +.0025 .1410 260 ---- ---- ---- ---- .1565 +.0030 .1535 265 ---- ---- ---- ---- .1695 +.0030 .1665 270 ---- ---- ---- ---- .1840 +.0035 .1805 275 ---- ---- ---- ---- .1985 +.0035 .1950 280 ---- ---- ---- ---- .2140 +.0040 .2100 285 ---- ---- ---- ---- .2305 +.0045 .2260 290 ---- ---- ---- ---- .2475 +.0045 .2430 295 ---- ---- ---- ---- .2650 +.0045 .2605 300 ---- ---- ---- ---- .2835 +.0050 .2785 305 ---- ---- ---- ---- .3030 +.0055 .2975 310 ---- ---- ---- ---- .3230 +.0055 .3175 315 ---- ---- ---- ---- .3440 +.0055 .3385 320 ---- ---- ---- ---- .3660 +.0060 .3600 325 ---- ---- ---- ---- .3885 +.0065 .3820 330 ---- ---- ---- ---- .4120 +.0065 .4055 335 ---- ---- ---- ---- .4365 +.0070 .4295 340 ---- ---- ---- ---- .4620 +.0075 .4545 345 ---- ---- ---- ---- .4880 +.0075 .4805 350 ---- ---- ---- ---- .5150 +.0080 .5070 355 ---- ---- ---- ---- .5430 +.0085 .5345 360 ---- ---- ---- ---- .5715 +.0085 .5630 365 ---- ---- ---- ---- .6010 +.0090 .5920 370 ---- ---- ---- ---- .6310 +.0090 .6220 375 ---- ---- ---- ---- .6620 +.0095 .6525 380 ---- ---- ---- ---- .6940 +.0100 .6840 385 ---- ---- ---- ---- .7265 +.0100 .7165 390 ---- ---- ---- ---- .7595 +.0100 .7495 395 ---- ---- ---- ---- .7935 +.0105 .7830 400 ---- ---- ---- ---- .8280 +.0110 .8170 405 ---- ---- ---- ---- .8630 +.0110 .8520 410 ---- ---- ---- ---- .8990 +.0115 .8875 415 ---- ---- ---- ---- .9350 +.0115 .9235 420 ---- ---- ---- ---- .9720 +.0115 .9605 425 ---- ---- ---- ---- 1.0095 +.0120 .9975 430 ---- ---- ---- ---- 1.0475 +.0120 1.0355 435 ---- ---- ---- ---- 1.0860 +.0125 1.0735 440 ---- ---- ---- ---- 1.1250 +.0130 1.1120 445 ---- ---- ---- ---- 1.1645 +.0130 1.1515 450 ---- ---- ---- ---- 1.2045 +.0135 1.1910 455 ---- ---- ---- ---- 1.2445 +.0135 1.2310 460 ---- ---- ---- ---- 1.2855 +.0140 1.2715 465 ---- ---- ---- ---- 1.3265 +.0140 1.3125 470 ---- ---- ---- ---- 1.3680 +.0145 1.3535 475 ---- ---- ---- ---- 1.4095 +.0145 1.3950 480 ---- ---- ---- ---- 1.4515 +.0145 1.4370 485 ---- ---- ---- ---- 1.4940 +.0145 1.4795 490 ---- ---- ---- ---- 1.5370 +.0150 1.5220 495 ---- ---- ---- ---- 1.5800 +.0150 1.5650 500 ---- ---- ---- ---- 1.6235 +.0155 1.6080 505 ---- ---- ---- ---- 1.6670 +.0155 1.6515 510 ---- ---- ---- ---- 1.7110 +.0155 1.6955 515 ---- ---- ---- ---- 1.7555 +.0160 1.7395 520 ---- ---- ---- ---- 1.8000 +.0160 1.7840 525 ---- ---- ---- ---- 1.8450 +.0165 1.8285 530 ---- ---- ---- ---- 1.8900 +.0165 1.8735 535 ---- ---- ---- ---- 1.9350 +.0165 1.9185 540 ---- ---- ---- ---- 1.9805 +.0165 1.9640 545 ---- ---- ---- ---- 2.0265 +.0170 2.0095 550 ---- ---- ---- ---- 2.0725 +.0170 2.0555 555 ---- ---- ---- ---- 2.1185 +.0170 2.1015 575 ---- ---- ---- ---- 2.3055 +.0175 2.2880 600 ---- ---- ---- ---- 2.5440 +.0185 2.5255 625 ---- ---- ---- ---- 2.7865 +.0190 2.7675 650 ---- ---- ---- ---- 3.0330 +.0195 3.0135 675 ---- ---- ---- ---- 3.2825 +.0195 3.2630 700 ---- ---- ---- ---- 3.5325 +.0195 3.5130 725 ---- ---- ---- ---- 3.7825 +.0195 3.7630 750 ---- ---- ---- ---- 4.0325 +.0195 4.0130 775 ---- ---- ---- ---- 4.2825 +.0195 4.2630 800 ---- ---- ---- ---- 4.5325 +.0195 4.5130 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0040 UNCH .0040 150 ---- ---- ---- ---- .0110 UNCH .0110 175 ---- ---- ---- ---- .0260 +.0010 .0250 200 ---- ---- ---- ---- .0505 +.0010 .0495 225 ---- ---- ---- ---- .0880 +.0015 .0865 230 ---- ---- ---- ---- .0975 +.0020 .0955 235 ---- ---- ---- ---- .1070 +.0020 .1050 240 ---- ---- ---- ---- .1175 +.0020 .1155 245 ---- ---- ---- ---- .1290 +.0025 .1265 250 ---- ---- ---- ---- .1405 +.0025 .1380 255 ---- ---- ---- ---- .1530 +.0030 .1500 260 ---- ---- ---- ---- .1660 +.0030 .1630 265 ---- ---- ---- ---- .1800 +.0035 .1765 270 ---- ---- ---- ---- .1945 +.0040 .1905 275 ---- ---- ---- ---- .2095 +.0040 .2055 280 ---- ---- ---- ---- .2255 +.0045 .2210 285 ---- ---- ---- ---- .2420 +.0045 .2375 290 ---- ---- ---- ---- .2590 +.0045 .2545 295 ---- ---- ---- ---- .2770 +.0045 .2725 300 ---- ---- ---- ---- .2960 +.0050 .2910 305 ---- ---- ---- ---- .3155 +.0055 .3100 310 ---- ---- ---- ---- .3360 +.0060 .3300 315 ---- ---- ---- ---- .3570 +.0060 .3510 320 ---- ---- ---- ---- .3790 +.0065 .3725 325 ---- ---- ---- ---- .4015 +.0060 .3955 330 ---- ---- ---- ---- .4255 +.0070 .4185 335 ---- ---- ---- ---- .4500 +.0070 .4430 340 ---- ---- ---- ---- .4750 +.0070 .4680 345 ---- ---- ---- ---- .5015 +.0075 .4940 350 ---- ---- ---- ---- .5285 +.0080 .5205 355 ---- ---- ---- ---- .5565 +.0085 .5480 360 ---- ---- ---- ---- .5850 +.0085 .5765 365 ---- ---- ---- ---- .6145 +.0090 .6055 370 ---- ---- ---- ---- .6445 +.0090 .6355 375 ---- ---- ---- ---- .6755 +.0095 .6660 380 ---- ---- ---- ---- .7075 +.0100 .6975 385 ---- ---- ---- ---- .7395 +.0100 .7295 390 ---- ---- ---- ---- .7725 +.0100 .7625 395 ---- ---- ---- ---- .8065 +.0105 .7960 400 ---- ---- ---- ---- .8410 +.0110 .8300 405 ---- ---- ---- ---- .8760 +.0110 .8650 410 ---- ---- ---- ---- .9115 +.0115 .9000 415 ---- ---- ---- ---- .9475 +.0115 .9360 420 ---- ---- ---- ---- .9845 +.0120 .9725 425 ---- ---- ---- ---- 1.0215 +.0120 1.0095 430 ---- ---- ---- ---- 1.0595 +.0125 1.0470 435 ---- ---- ---- ---- 1.0975 +.0120 1.0855 440 ---- ---- ---- ---- 1.1365 +.0125 1.1240 445 ---- ---- ---- ---- 1.1755 +.0130 1.1625 450 ---- ---- ---- ---- 1.2155 +.0135 1.2020 455 ---- ---- ---- ---- 1.2555 +.0135 1.2420 460 ---- ---- ---- ---- 1.2960 +.0140 1.2820 465 ---- ---- ---- ---- 1.3365 +.0135 1.3230 470 ---- ---- ---- ---- 1.3775 +.0140 1.3635 475 ---- ---- ---- ---- 1.4195 +.0145 1.4050 480 ---- ---- ---- ---- 1.4610 +.0145 1.4465 500 ---- ---- ---- ---- 1.6320 +.0155 1.6165 525 ---- ---- ---- ---- 1.8520 +.0160 1.8360 550 ---- ---- ---- ---- 2.0780 +.0165 2.0615 575 ---- ---- ---- ---- 2.3100 +.0175 2.2925 600 ---- ---- ---- ---- 2.5470 +.0180 2.5290 625 ---- ---- ---- ---- 2.7880 +.0185 2.7695 650 ---- ---- ---- ---- 3.0335 +.0190 3.0145 675 ---- ---- ---- ---- 3.2825 +.0195 3.2630 700 ---- ---- ---- ---- 3.5325 +.0195 3.5130 725 ---- ---- ---- ---- 3.7825 +.0195 3.7630 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0050 +.0005 .0045 150 ---- ---- ---- ---- .0130 UNCH .0130 175 ---- ---- ---- ---- .0295 +.0005 .0290 200 ---- ---- ---- ---- .0560 +.0010 .0550 225 ---- ---- ---- ---- .0960 +.0020 .0940 230 ---- ---- ---- ---- .1055 +.0020 .1035 235 ---- ---- ---- ---- .1160 +.0025 .1135 240 ---- ---- ---- ---- .1270 +.0025 .1245 245 ---- ---- ---- ---- .1385 +.0030 .1355 250 ---- ---- ---- ---- .1505 +.0030 .1475 255 ---- ---- ---- ---- .1635 +.0030 .1605 260 ---- ---- ---- ---- .1770 +.0035 .1735 265 ---- ---- ---- ---- .1910 +.0035 .1875 270 ---- ---- ---- ---- .2060 +.0040 .2020 275 ---- ---- ---- ---- .2215 +.0040 .2175 280 ---- ---- ---- ---- .2375 +.0040 .2335 285 ---- ---- ---- ---- .2545 +.0045 .2500 290 ---- ---- ---- ---- .2720 +.0045 .2675 295 ---- ---- ---- ---- .2900 +.0045 .2855 300 ---- ---- ---- ---- .3095 +.0055 .3040 305 ---- ---- ---- ---- .3290 +.0055 .3235 310 ---- ---- ---- ---- .3495 +.0055 .3440 315 ---- ---- ---- ---- .3710 +.0060 .3650 320 ---- ---- ---- ---- .3930 +.0060 .3870 325 ---- ---- ---- ---- .4160 +.0065 .4095 330 ---- ---- ---- ---- .4400 +.0070 .4330 335 ---- ---- ---- ---- .4645 +.0070 .4575 340 ---- ---- ---- ---- .4900 +.0075 .4825 345 ---- ---- ---- ---- .5160 +.0075 .5085 350 ---- ---- ---- ---- .5430 +.0080 .5350 355 ---- ---- ---- ---- .5710 +.0085 .5625 360 ---- ---- ---- ---- .5995 +.0085 .5910 365 ---- ---- ---- ---- .6290 +.0090 .6200 370 ---- ---- ---- ---- .6590 +.0090 .6500 375 ---- ---- ---- ---- .6900 +.0095 .6805 380 ---- ---- ---- ---- .7215 +.0095 .7120 385 ---- ---- ---- ---- .7535 +.0095 .7440 390 ---- ---- ---- ---- .7865 +.0100 .7765 395 ---- ---- ---- ---- .8205 +.0105 .8100 400 ---- ---- ---- ---- .8545 +.0105 .8440 405 ---- ---- ---- ---- .8895 +.0110 .8785 410 ---- ---- ---- ---- .9245 +.0110 .9135 415 ---- ---- ---- ---- .9605 +.0110 .9495 420 ---- ---- ---- ---- .9975 +.0120 .9855 425 ---- ---- ---- ---- 1.0345 +.0120 1.0225 430 ---- ---- ---- ---- 1.0720 +.0120 1.0600 435 ---- ---- ---- ---- 1.1100 +.0125 1.0975 440 ---- ---- ---- ---- 1.1485 +.0125 1.1360 445 ---- ---- ---- ---- 1.1875 +.0130 1.1745 450 ---- ---- ---- ---- 1.2270 +.0130 1.2140 455 ---- ---- ---- ---- 1.2670 +.0135 1.2535 460 ---- ---- ---- ---- 1.3070 +.0135 1.2935 465 ---- ---- ---- ---- 1.3475 +.0135 1.3340 470 ---- ---- ---- ---- 1.3885 +.0135 1.3750 475 ---- ---- ---- ---- 1.4300 +.0140 1.4160 500 ---- ---- ---- ---- 1.6415 +.0150 1.6265 525 ---- ---- ---- ---- 1.8605 +.0160 1.8445 550 ---- ---- ---- ---- 2.0855 +.0165 2.0690 575 ---- ---- ---- ---- 2.3165 +.0175 2.2990 600 ---- ---- ---- ---- 2.5520 +.0175 2.5345 625 ---- ---- ---- ---- 2.7925 +.0185 2.7740 650 ---- ---- ---- ---- 3.0365 +.0190 3.0175 675 ---- ---- ---- ---- 3.2845 +.0195 3.2650 700 ---- ---- ---- ---- 3.5345 +.0195 3.5150 HX JLY24 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 ---- ---- ---- ---- .0325 +.0005 .0320 200 ---- ---- ---- ---- .0610 +.0015 .0595 225 ---- ---- ---- ---- .1020 +.0015 .1005 230 ---- ---- ---- ---- .1120 +.0020 .1100 235 ---- ---- ---- ---- .1230 +.0025 .1205 240 ---- ---- ---- ---- .1340 +.0025 .1315 245 ---- ---- ---- ---- .1460 +.0025 .1435 250 ---- ---- ---- ---- .1585 +.0030 .1555 255 ---- ---- ---- ---- .1715 +.0030 .1685 260 ---- ---- ---- ---- .1855 +.0035 .1820 265 ---- ---- ---- ---- .2000 +.0035 .1965 270 ---- ---- ---- ---- .2150 +.0040 .2110 275 ---- ---- ---- ---- .2305 +.0040 .2265 280 ---- ---- ---- ---- .2470 +.0040 .2430 285 ---- ---- ---- ---- .2640 +.0040 .2600 290 ---- ---- ---- ---- .2820 +.0045 .2775 295 ---- ---- ---- ---- .3005 +.0050 .2955 300 ---- ---- ---- ---- .3195 +.0050 .3145 305 ---- ---- ---- ---- .3395 +.0050 .3345 310 ---- ---- ---- ---- .3605 +.0060 .3545 315 ---- ---- ---- ---- .3820 +.0060 .3760 320 ---- ---- ---- ---- .4040 +.0060 .3980 325 ---- ---- ---- ---- .4270 +.0065 .4205 330 ---- ---- ---- ---- .4510 +.0070 .4440 335 ---- ---- ---- ---- .4755 +.0070 .4685 340 ---- ---- ---- ---- .5010 +.0070 .4940 345 ---- ---- ---- ---- .5275 +.0075 .5200 350 ---- ---- ---- ---- .5545 +.0080 .5465 355 ---- ---- ---- ---- .5820 +.0080 .5740 360 ---- ---- ---- ---- .6110 +.0085 .6025 365 ---- ---- ---- ---- .6400 +.0085 .6315 370 ---- ---- ---- ---- .6700 +.0090 .6610 375 ---- ---- ---- ---- .7010 +.0095 .6915 380 ---- ---- ---- ---- .7325 +.0095 .7230 385 ---- ---- ---- ---- .7645 +.0095 .7550 390 ---- ---- ---- ---- .7975 +.0100 .7875 395 ---- ---- ---- ---- .8310 +.0105 .8205 400 ---- ---- ---- ---- .8650 +.0105 .8545 405 ---- ---- ---- ---- .8995 +.0105 .8890 410 ---- ---- ---- ---- .9350 +.0110 .9240 415 ---- ---- ---- ---- .9705 +.0110 .9595 420 ---- ---- ---- ---- 1.0070 +.0115 .9955 425 ---- ---- ---- ---- 1.0440 +.0120 1.0320 430 ---- ---- ---- ---- 1.0815 +.0120 1.0695 435 ---- ---- ---- ---- 1.1195 +.0125 1.1070 440 ---- ---- ---- ---- 1.1575 +.0125 1.1450 445 ---- ---- ---- ---- 1.1965 +.0130 1.1835 450 ---- ---- ---- ---- 1.2355 +.0125 1.2230 455 ---- ---- ---- ---- 1.2755 +.0135 1.2620 460 ---- ---- ---- ---- 1.3155 +.0135 1.3020 465 ---- ---- ---- ---- 1.3560 +.0135 1.3425 470 ---- ---- ---- ---- 1.3965 +.0135 1.3830 475 ---- ---- ---- ---- 1.4380 +.0140 1.4240 500 ---- ---- ---- ---- 1.6485 +.0150 1.6335 525 ---- ---- ---- ---- 1.8665 +.0160 1.8505 550 ---- ---- ---- ---- 2.0905 +.0165 2.0740 575 ---- ---- ---- ---- 2.3205 +.0175 2.3030 600 ---- ---- ---- ---- 2.5550 +.0175 2.5375 625 ---- ---- ---- ---- 2.7945 +.0185 2.7760 650 ---- ---- ---- ---- 3.0375 +.0185 3.0190 675 ---- ---- ---- ---- 3.2845 +.0190 3.2655 700 ---- ---- ---- ---- 3.5345 +.0195 3.5150 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0060 UNCH .0060 150 ---- ---- ---- ---- .0165 +.0005 .0160 175 ---- ---- ---- ---- .0350 +.0005 .0345 200 ---- ---- ---- ---- .0650 +.0015 .0635 225 ---- ---- ---- ---- .1080 +.0020 .1060 230 ---- ---- ---- ---- .1185 +.0020 .1165 235 ---- ---- ---- ---- .1295 +.0025 .1270 240 ---- ---- ---- ---- .1410 +.0025 .1385 245 ---- ---- ---- ---- .1535 +.0030 .1505 250 ---- ---- ---- ---- .1660 +.0025 .1635 255 ---- ---- ---- ---- .1800 +.0035 .1765 260 ---- ---- ---- ---- .1940 +.0035 .1905 265 ---- ---- ---- ---- .2090 +.0040 .2050 270 ---- ---- ---- ---- .2240 +.0035 .2205 275 ---- ---- ---- ---- .2405 +.0040 .2365 280 ---- ---- ---- ---- .2570 +.0040 .2530 285 ---- ---- ---- ---- .2745 +.0045 .2700 290 ---- ---- ---- ---- .2930 +.0050 .2880 295 ---- ---- ---- ---- .3120 +.0050 .3070 300 ---- ---- ---- ---- .3315 +.0055 .3260 305 ---- ---- ---- ---- .3515 +.0055 .3460 310 ---- ---- ---- ---- .3730 +.0060 .3670 315 ---- ---- ---- ---- .3945 +.0060 .3885 320 ---- ---- ---- ---- .4170 +.0060 .4110 325 ---- ---- ---- ---- .4405 +.0065 .4340 330 ---- ---- ---- ---- .4645 +.0065 .4580 335 ---- ---- ---- ---- .4895 +.0070 .4825 340 ---- ---- ---- ---- .5150 +.0070 .5080 345 ---- ---- ---- ---- .5415 +.0075 .5340 350 ---- ---- ---- ---- .5690 +.0080 .5610 355 ---- ---- ---- ---- .5970 +.0085 .5885 360 ---- ---- ---- ---- .6255 +.0085 .6170 365 ---- ---- ---- ---- .6550 +.0085 .6465 370 ---- ---- ---- ---- .6850 +.0090 .6760 375 ---- ---- ---- ---- .7160 +.0090 .7070 380 ---- ---- ---- ---- .7475 +.0095 .7380 385 ---- ---- ---- ---- .7795 +.0095 .7700 390 ---- ---- ---- ---- .8125 +.0100 .8025 395 ---- ---- ---- ---- .8460 +.0105 .8355 400 ---- ---- ---- ---- .8800 +.0105 .8695 405 ---- ---- ---- ---- .9145 +.0110 .9035 410 ---- ---- ---- ---- .9495 +.0110 .9385 415 ---- ---- ---- ---- .9855 +.0115 .9740 420 ---- ---- ---- ---- 1.0215 +.0115 1.0100 425 ---- ---- ---- ---- 1.0585 +.0120 1.0465 430 ---- ---- ---- ---- 1.0955 +.0120 1.0835 435 ---- ---- ---- ---- 1.1335 +.0125 1.1210 440 ---- ---- ---- ---- 1.1715 +.0125 1.1590 445 ---- ---- ---- ---- 1.2100 +.0125 1.1975 450 ---- ---- ---- ---- 1.2495 +.0130 1.2365 475 ---- ---- ---- ---- 1.4505 +.0140 1.4365 500 ---- ---- ---- ---- 1.6600 +.0150 1.6450 525 ---- ---- ---- ---- 1.8765 +.0155 1.8610 550 ---- ---- ---- ---- 2.1000 +.0165 2.0835 575 ---- ---- ---- ---- 2.3285 +.0170 2.3115 600 ---- ---- ---- ---- 2.5625 +.0180 2.5445 625 ---- ---- ---- ---- 2.8010 +.0185 2.7825 650 ---- ---- ---- ---- 3.0435 +.0190 3.0245 675 ---- ---- ---- ---- 3.2900 +.0195 3.2705 700 ---- ---- ---- ---- 3.5395 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1420 2643 28058 HRO OCT22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .00 -.25 .25 50 105000 ---- ---- ---- ---- .00 -.25 .25 75 130000 ---- ---- ---- ---- .00 -.25 .25 100 200000 ---- ---- ---- ---- .00 -.25 .25 50 80000 ---- ---- ---- ---- .00 -.25 .25 25 85000 ---- ---- ---- ---- .00 -.25 .25 25 90000 ---- ---- ---- ---- .00 -.25 .25 25 92500 ---- ---- ---- ---- .00 -.25 .25 40 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 -.25 .50 50 105000 ---- ---- ---- ---- .25 UNCH .25 75 130000 ---- ---- ---- ---- .25 UNCH .25 100 200000 ---- ---- ---- ---- .25 UNCH .25 50 80000 ---- ---- ---- ---- 1.50 -2.25 3.75 25 90000 ---- ---- ---- ---- .25 -.75 1.00 25 92500 ---- ---- ---- ---- .25 -.50 .75 40 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- ---- UNCH 144.00 105000 ---- ---- ---- ---- .25 UNCH .25 75 130000 ---- ---- ---- ---- .25 UNCH .25 100 200000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 54.50A ---- ---- ---- 67500 ---- ---- ---- 41.25A ---- ---- ---- 70000 ---- ---- ---- ---- 23.25 -7.25 30.50 20 20 72500 ---- ---- ---- 20.00A ---- ---- ---- 75000 ---- ---- ---- 14.25A ---- ---- ---- 80000 ---- ---- 5.75A 5.75A 4.25 -2.00 6.25 25 85000 ---- ---- ---- 3.25A ---- ---- ---- 90000 ---- ---- ---- ---- .50 -.25 .75 25 92500 ---- ---- ---- ---- .25 -.25 .50 40 95000 ---- ---- ---- 2.25A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .75 -.25 1.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 90.75A ---- ---- ---- 67500 ---- ---- ---- 57.50A ---- ---- ---- 70000 ---- ---- ---- 45.00A ---- ---- ---- 75000 ---- ---- ---- 24.50A ---- ---- ---- 80000 ---- ---- ---- ---- 8.50 -1.25 9.75 75 85000 ---- ---- ---- 6.50A ---- ---- ---- 90000 ---- ---- ---- ---- 2.25 -.50 2.75 75 92000 ---- ---- ---- ---- 1.75 -.50 2.25 50 92500 ---- ---- ---- ---- 1.75 -.25 2.00 50 95000 ---- ---- ---- 3.00A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.25 UNCH 1.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 96.00A ---- ---- ---- 67500 ---- ---- ---- 73.25A ---- ---- ---- 70000 ---- ---- ---- 60.00A ---- ---- ---- 75000 ---- ---- ---- 39.25A ---- ---- ---- 80000 ---- ---- ---- ---- 12.00 -1.75 13.75 75 87500 ---- ---- ---- 9.50A ---- ---- ---- 90000 ---- ---- ---- ---- 3.50 -.50 4.00 75 92000 ---- ---- ---- ---- 2.75 -.50 3.25 50 95000 ---- ---- ---- 5.25A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 4.00 -.25 4.25 150 120000 ---- ---- ---- ---- 2.00 UNCH 2.00 50 65000 ---- ---- ---- 115.75A ---- ---- ---- 67500 ---- ---- ---- 92.25A ---- ---- ---- 70000 ---- ---- ---- 78.00A ---- ---- ---- 75000 ---- ---- ---- 54.25A ---- ---- ---- 80000 ---- ---- ---- ---- 17.25 -1.75 19.00 75 85000 ---- ---- ---- 22.50A ---- ---- ---- 90000 ---- ---- ---- ---- 7.25 -.50 7.75 75 92000 ---- ---- ---- ---- 6.25 -.50 6.75 50 95000 ---- ---- ---- 9.50A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 19.00 -.25 19.25 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 23.50 -1.25 24.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 27.00 -1.25 28.25 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 43.75 +6.25 37.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 48.25 UNCH 48.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 53.00 UNCH 53.00 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 64.25 UNCH 64.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 64.25 UNCH 64.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 68.75 -.25 69.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 2565 HRO OCT22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 244.00 UNCH 244.00 75 75000 ---- ---- ---- ---- .00 -.25 .25 125 77500 ---- ---- ---- ---- 19.00 UNCH 19.00 150 80000 ---- ---- ---- ---- 44.00 UNCH 44.00 185 85000 ---- ---- ---- ---- 94.00 UNCH 94.00 50 90000 ---- ---- ---- ---- 144.00 UNCH 144.00 118 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 302.25 +2.75 299.50 75 70000 ---- ---- ---- ---- 15.50 -7.75 23.25 35 72500 ---- ---- ---- 57.25A ---- ---- ---- 75000 ---- ---- ---- ---- 57.00 -2.00 59.00 125 77500 ---- ---- ---- 97.75A ---- ---- ---- 80000 ---- ---- ---- ---- 104.25 +.75 103.50 60 82500 ---- ---- ---- 144.75A ---- ---- ---- 85000 ---- ---- ---- ---- 153.25 +2.00 151.25 50 90000 ---- ---- ---- ---- 202.75 +2.50 200.25 118 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 327.25 +15.00 312.25 75 65000 ---- ---- ---- ---- 26.75 +4.50 22.25 20 20 67500 ---- ---- ---- 45.00A ---- ---- ---- 70000 ---- ---- ---- ---- 52.25 +7.75 44.50 35 72500 ---- ---- ---- 84.00A ---- ---- ---- 75000 ---- ---- ---- ---- 88.75 +11.00 77.75 125 80000 ---- ---- ---- ---- 132.25 +12.75 119.50 60 85000 ---- ---- ---- ---- 179.25 +14.00 165.25 50 90000 ---- 213.75B ---- ---- 228.00 +14.50 213.50 118 95000 ---- ---- ---- 294.75A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 45.50A ---- ---- ---- 68000 ---- ---- ---- ---- 37.00 +1.75 35.25 75 70000 ---- ---- ---- 58.75A ---- ---- ---- 74000 ---- ---- ---- ---- 69.50 +3.50 66.00 50 75000 ---- ---- ---- ---- 77.00 +4.00 73.00 75 76000 ---- ---- ---- ---- 84.50 +4.00 80.50 25 80000 ---- ---- ---- 138.25A ---- ---- ---- 85000 ---- ---- ---- 183.50A ---- ---- ---- 88000 ---- ---- ---- ---- 191.25 +5.50 185.75 25 89000 ---- ---- ---- ---- 200.75 +5.50 195.25 25 90000 ---- ---- ---- 231.50A ---- ---- ---- 92500 ---- ---- ---- ---- 234.50 +5.75 228.75 50 95000 ---- ---- ---- 280.50A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 46.50A ---- ---- ---- 68000 ---- ---- ---- ---- 40.25 +1.50 38.75 75 70000 ---- ---- ---- 58.75A ---- ---- ---- 74000 ---- ---- ---- ---- 65.25 +4.00 61.25 50 75000 ---- 70.00B ---- ---- 71.50 +4.50 67.00 75 76000 ---- ---- ---- ---- 78.50 +5.00 73.50 25 80000 ---- ---- ---- 133.25A ---- ---- ---- 87500 ---- ---- ---- 198.50A ---- ---- ---- 88000 ---- ---- ---- ---- 181.00 +7.25 173.75 25 89000 ---- ---- ---- ---- 190.50 +7.25 183.25 25 95000 ---- ---- ---- 269.75A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 52.25A ---- ---- ---- 68000 ---- ---- ---- ---- 47.25 +1.50 45.75 75 70000 ---- ---- ---- 64.25A ---- ---- ---- 74000 ---- ---- ---- ---- 73.00 +2.50 70.50 50 75000 ---- ---- ---- ---- 79.00 +3.00 76.00 75 76000 ---- ---- ---- ---- 85.25 +3.25 82.00 25 80000 ---- ---- ---- 136.50A ---- ---- ---- 85000 ---- ---- ---- 177.50A ---- ---- ---- 88000 ---- ---- ---- ---- 184.25 +5.25 179.00 25 89000 ---- ---- ---- ---- 193.50 +5.50 188.00 25 90000 ---- ---- ---- 222.25A ---- ---- ---- 95000 ---- ---- ---- 269.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 47.75 -.25 48.00 75 74000 ---- ---- ---- ---- 74.75 -.25 75.00 50 75000 ---- ---- ---- ---- 80.00 -.25 80.25 25 88000 ---- ---- ---- ---- 169.00 -.25 169.25 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 53.25 +1.50 51.75 75 74000 ---- ---- ---- ---- 80.50 +1.75 78.75 50 75000 ---- ---- ---- ---- 85.75 +2.00 83.75 25 88000 ---- ---- ---- ---- 173.00 +3.25 169.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 60.00 +1.00 59.00 75 74000 ---- ---- ---- ---- 88.00 +1.50 86.50 50 75000 ---- ---- ---- ---- 93.25 +1.50 91.75 25 88000 ---- ---- ---- ---- 180.25 +2.75 177.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 85.50 -8.00 93.50 25 88000 ---- ---- ---- ---- 164.50 -12.75 177.25 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 90.25 -.25 90.50 25 88000 ---- ---- ---- ---- 168.50 -.25 168.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 95.25 -.25 95.50 25 88000 ---- ---- ---- ---- 173.00 -.25 173.25 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 85.25 UNCH 85.25 25 88000 ---- ---- ---- ---- 157.00 UNCH 157.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 92.50 UNCH 92.50 25 88000 ---- ---- ---- ---- 166.00 UNCH 166.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 96.00 -.25 96.25 25 88000 ---- ---- ---- ---- 169.25 UNCH 169.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 3349 M1S NOV22 Silver Weekly Monday Option - Week 1 CALL 1300 ---- ---- ---- ---- 6.494 +.008 6.486 1325 ---- ---- ---- ---- 6.244 +.008 6.236 1350 ---- ---- ---- ---- 5.994 +.008 5.986 1375 ---- ---- ---- ---- 5.744 +.008 5.736 1400 ---- ---- ---- ---- 5.494 +.008 5.486 1425 ---- ---- ---- ---- 5.244 +.008 5.236 1450 ---- ---- ---- ---- 4.994 +.008 4.986 1475 ---- ---- ---- ---- 4.744 +.008 4.736 1500 ---- ---- ---- ---- 4.494 +.008 4.486 1525 ---- ---- ---- ---- 4.244 +.007 4.237 1550 ---- ---- ---- ---- 3.995 +.007 3.988 1575 ---- ---- ---- ---- 3.746 +.007 3.739 1600 ---- ---- ---- ---- 3.497 +.006 3.491 1625 ---- ---- ---- ---- 3.249 +.006 3.243 1650 ---- ---- 2.822A 2.822A 3.001 +.004 2.997 1675 ---- 2.816B 2.581A 2.581A 2.755 +.004 2.751 1700 ---- 2.568B 2.344A 2.344A 2.509 +.002 2.507 1705 ---- 2.520B 2.297A 2.297A 2.460 +.002 2.458 1710 ---- 2.470B 2.249A 2.249A 2.411 +.001 2.410 1715 ---- 2.420B 2.199A 2.199A 2.363 +.002 2.361 1720 ---- 2.371B 2.150A 2.150A 2.314 +.001 2.313 1725 ---- 2.321B 2.047A 2.047A 2.265 UNCH 2.265 1730 ---- 2.272B 2.057A 2.057A 2.217 UNCH 2.217 1735 ---- 2.223B 2.013A 2.013A 2.168 -.001 2.169 1740 ---- 2.174B 1.969A 1.969A 2.120 -.001 2.121 1745 ---- 2.125B 1.924A 1.924A 2.072 -.001 2.073 1750 ---- 2.141B 1.810A 2.141B 2.023 -.002 2.025 1755 ---- 2.028B 1.835A 1.835A 1.975 -.003 1.978 1760 ---- 1.980B 1.789A 1.789A 1.928 -.003 1.931 1765 ---- 1.931B 1.744A 1.744A 1.880 -.004 1.884 1770 ---- 1.884B 1.698A 1.698A 1.832 -.005 1.837 1775 ---- 1.905B 1.578A 1.905B 1.785 -.005 1.790 1780 ---- 1.789B 1.608A 1.608A 1.738 -.006 1.744 1785 ---- 1.742B 1.563A 1.563A 1.691 -.007 1.698 1790 ---- 1.695B 1.518A 1.518A 1.644 -.008 1.652 1795 ---- 1.648B 1.473A 1.473A 1.598 -.009 1.607 1800 ---- 1.672B 1.353A 1.672B 1.552 -.009 1.561 1805 ---- 1.555B 1.385A 1.385A 1.506 -.011 1.517 1810 ---- 1.509B 1.342A 1.342A 1.461 -.011 1.472 1815 ---- 1.463B 1.299A 1.299A 1.416 -.012 1.428 1820 ---- 1.417B 1.257A 1.257A 1.371 -.013 1.384 1825 ---- 1.441B 1.140A 1.440B 1.327 -.014 1.341 1830 ---- 1.328B 1.175A 1.175A 1.283 -.015 1.298 1835 ---- 1.283B 1.134A 1.134A 1.240 -.015 1.255 1840 ---- 1.239B 1.095A 1.095A 1.198 -.015 1.213 1845 ---- 1.196B 1.056A 1.056A 1.155 -.017 1.172 1850 ---- 1.221B .942A 1.221B 1.114 -.017 1.131 1855 ---- 1.111B .980A .980A 1.073 -.018 1.091 1860 ---- 1.069B .944A .944A 1.033 -.019 1.052 1865 ---- 1.028B .908A .908A .993 -.020 1.013 1870 ---- .987B .874A .874A .954 -.021 .975 1875 ---- 1.016B .763A 1.016B .916 -.021 .937 1880 ---- .908B .733A .733A .878 -.023 .901 1885 ---- .869B .701A .701A .842 -.023 .865 1890 ---- .831B .670A .670A .806 -.024 .830 1895 ---- ---- .640A .640A .771 -.025 .796 1900 ---- .826B .608A .608A .737 -.025 .762 1905 ---- .767B .580A .765B .703 -.027 .730 1910 ---- .764B .553A .757B .671 -.027 .698 1915 ---- .734B .526A .725B .640 -.028 .668 1920 ---- .702B .501A .693B .609 -.029 .638 1925 ---- .671B .476A .663B .580 -.029 .609 1930 ---- .641B .453A .631B .551 -.030 .581 1935 ---- .611B .430A .603B .524 -.030 .554 1940 ---- .583B .408A .574B .498 -.030 .528 1945 ---- .555B .387A .547B .472 -.031 .503 1950 ---- .522B .367A .519B .448 -.031 .479 1955 ---- .497B .347A .497B .425 -.031 .456 1960 ---- .472B .329A .329A .402 -.031 .433 1965 ---- .448B .312A .447B .381 -.031 .412 1970 .339 .426B .295A .359B .361 -.030 1 .391 1975 ---- .422B .279A .422B .341 -.031 .372 1980 .306 .399B .264A .321B .323 -.030 5 .353 1985 ---- .380B .250A .380B .305 -.030 .335 1990 ---- .360B .236A .360B .289 -.029 .318 1995 ---- .341B .221A .341B .273 -.028 .301 2000 ---- .324B .209A .324B .258 -.028 .286 2005 ---- .307B .198A .307B .244 -.027 .271 2010 ---- .291B .187A .291B .230 -.027 .257 2015 ---- .277B .177A .277B .217 -.027 .244 2020 ---- .262B .168A .262B .205 -.026 .231 2025 ---- .248B .159A .248B .194 -.025 .219 2030 ---- .235B .150A .235B .183 -.024 .207 2035 ---- .223B .142A .222B .173 -.023 .196 2040 ---- .212B .135A .210B .164 -.022 .186 2045 ---- .199B .128A .199B .155 -.021 .176 2050 ---- .189B .121A .188B .146 -.021 .167 2055 ---- .178B .115A .178B .138 -.021 .159 2060 ---- .170B .109A .168B .131 -.019 .150 2075 ---- .143B .094A .143B .111 -.017 .128 2100 ---- .109B .073A .109B .084 -.015 .099 2 2125 ---- .083B .058A .082B .064 -.013 .077 2150 ---- .065B .047A .063B .049 -.012 .061 2175 ---- .049B .039A .049B .038 -.010 .048 2200 ---- ---- .033A .033A .030 -.009 .039 2225 ---- ---- .027A .027A .024 -.008 .032 2250 ---- ---- .024A .024A .020 -.007 .027 2275 ---- ---- .021A .021A .017 -.006 .023 2300 ---- ---- ---- ---- .015 -.005 .020 2325 ---- ---- ---- ---- .013 -.004 .017 2350 ---- ---- ---- ---- .012 -.003 .015 2375 ---- ---- ---- ---- .011 -.003 .014 2400 ---- ---- ---- ---- .010 -.002 .012 2425 ---- ---- ---- ---- .010 -.001 .011 2450 ---- ---- ---- ---- .009 -.001 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 2 M1S NOV22 Silver Weekly Monday 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 -.001 .004 1575 ---- ---- ---- ---- .004 -.002 .006 1600 .009 .009 .007 .007 .005 -.003 3 .008 1625 ---- ---- ---- ---- .007 -.003 .010 1650 ---- ---- ---- ---- .010 -.003 .013 1675 ---- ---- ---- ---- .013 -.004 .017 1700 ---- ---- .021A .021A .017 -.006 .023 1705 ---- ---- .022A .022A .018 -.006 .024 1710 ---- ---- .023A .023A .019 -.007 .026 1715 ---- ---- .024A .024A .020 -.007 .027 1720 ---- ---- .025A .025A .022 -.007 .029 1725 ---- ---- .026A .026A .023 -.008 .031 3 1730 ---- ---- .027A .027A .024 -.009 .033 1735 ---- ---- .029A .029A .026 -.009 .035 1740 ---- ---- .030A .030A .028 -.009 .037 1745 ---- ---- .032A .032A .029 -.010 .039 1750 ---- ---- .033A .033A .031 -.010 .041 1755 ---- ---- .035A .035A .033 -.011 .044 1760 ---- .048B .037A .037A .035 -.012 .047 1765 ---- .052B .039A .039A .038 -.012 .050 1770 ---- .055B .041A .041A .040 -.013 .053 1775 ---- .060B .043A .043A .043 -.013 .056 1780 ---- .064B .046A .046A .045 -.015 .060 1785 ---- .069B .048A .048A .049 -.015 .064 1790 ---- .074B .051A .051A .052 -.016 .068 1795 ---- .079B .054A .054A .055 -.017 .072 1800 ---- .085B .058A .058A .059 -.018 .077 1805 ---- .091B .061A .061A .064 -.018 .082 1810 ---- .098B .065A .065A .068 -.019 .087 1815 ---- .105B .069A .069A .073 -.020 .093 1820 ---- .114B .073A .073A .079 -.020 .099 1825 ---- .121B .078A .078A .084 -.022 .106 1830 ---- .131B .083A .083A .091 -.022 .113 1835 ---- .140B .088A .088A .097 -.024 .121 1840 ---- .151B .094A .094A .105 -.024 .129 1845 ---- .161B .100A .100A .112 -.025 .137 1850 ---- .173B .107A .107A .121 -.025 .146 1855 ---- .185B .115A .115A .130 -.026 .156 1860 ---- .198B .124A .124A .139 -.028 .167 1865 .195 .212B .132A .132A .150 -.028 1 .178 1870 ---- .226B .142A .142A .161 -.028 .189 1875 ---- .241B .151A .151A .172 -.030 .202 1880 ---- .258B .163A .163A .185 -.030 .215 1885 .199 .276B .173A .173A .198 -.031 1 .229 1890 ---- .292B .185A .185A .212 -.032 .244 1895 ---- .312B .199A .199A .227 -.033 .260 1900 ---- .333B .213A .213A .243 -.034 .277 1905 .279 .354B .228A .283B .260 -.034 2 .294 1910 ---- .377B .243A .243A .277 -.036 .313 1915 ---- .399B .260A .260A .296 -.036 .332 1920 ---- .424B .277A .277A .316 -.036 .352 1925 ---- .449B .296A .296A .336 -.037 .373 1930 ---- .475B .319A .319A .358 -.037 .395 1935 ---- .501B .338A .338A .380 -.038 .418 1940 ---- .530B .360A .360A .404 -.038 .442 1945 ---- .558B .384A .384A .428 -.039 .467 1950 ---- .586B .405A .405A .454 -.039 .493 1955 ---- .617B .430A .430A .481 -.039 .520 1960 ---- .647B .455A .455A .508 -.039 .547 1965 ---- .680B .480A .480A .537 -.039 .576 1970 ---- .714B .507A .507A .566 -.039 .605 1975 ---- .750B .535A .535A .597 -.038 .635 1980 ---- .783B .565A .565A .629 -.038 .667 1985 ---- .819B .595A .595A .661 -.038 .699 1990 ---- .844B .625A .625A .694 -.037 .731 1995 .750 .847B .655A .782B .728 -.037 1 .765 2000 ---- .933B .689A .689A .763 -.036 .799 2005 ---- .893B .727A .727A .799 -.035 .834 2010 ---- .932B .761A .761A .836 -.034 .870 2015 ---- .972B .796A .796A .873 -.034 .907 2020 ---- 1.013B .832A .832A .911 -.033 .944 2025 ---- 1.133B .864A .864A .949 -.033 .982 2030 ---- 1.096B .979A .979A .989 -.031 1.020 2035 ---- 1.138B 1.017A 1.017A 1.028 -.032 1.060 2040 ---- 1.180B 1.055A 1.055A 1.069 -.030 1.099 2045 ---- 1.223B 1.095A 1.095A 1.110 -.029 1.139 2050 ---- 1.347B 1.055A 1.055A 1.151 -.029 1.180 2055 ---- 1.310B 1.175A 1.175A 1.193 -.028 1.221 2060 ---- 1.354B 1.216A 1.216A 1.236 -.027 1.263 2075 ---- 1.570B 1.264A 1.264A 1.365 -.026 1.391 2100 ---- 1.800B 1.480A 1.480A 1.588 -.023 1.611 2125 ---- 2.035B 1.707A 1.707A 1.818 -.021 1.839 2150 ---- 2.273B 1.936A 1.936A 2.053 -.020 2.073 2175 ---- 2.515B 2.175A 2.175A 2.292 -.018 2.310 2200 ---- 2.708B 2.415A 2.415A 2.534 -.017 2.551 2225 ---- 2.928B 2.667A 2.667A 2.778 -.016 2.794 2250 ---- 3.175B 2.977A 2.977A 3.024 -.014 3.038 2275 ---- 3.422B 3.224A 3.224A 3.270 -.014 3.284 2300 ---- 3.670B 3.471A 3.471A 3.518 -.013 3.531 2325 ---- 3.864B 3.719A 3.719A 3.767 -.011 3.778 2350 ---- ---- 3.968A 3.968A 4.015 -.011 4.026 2375 ---- ---- ---- ---- 4.264 -.010 4.274 2400 ---- ---- ---- ---- 4.513 -.010 4.523 2425 ---- ---- ---- ---- 4.763 -.009 4.772 2450 ---- ---- ---- ---- 5.012 -.009 5.021 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 3 M2S NOV22 Silver Weekly Monday Option - Week 2 CALL 1325 ---- ---- ---- ---- 6.244 +.008 6.236 1350 ---- ---- ---- ---- 5.994 +.008 5.986 1375 ---- ---- ---- ---- 5.744 +.008 5.736 1400 ---- ---- ---- ---- 5.494 +.008 5.486 1425 ---- ---- ---- ---- 5.244 +.008 5.236 1450 ---- ---- ---- ---- 4.995 +.008 4.987 1475 ---- ---- ---- ---- 4.745 +.007 4.738 1500 ---- ---- ---- ---- 4.496 +.007 4.489 1525 ---- ---- ---- ---- 4.248 +.007 4.241 1550 ---- ---- ---- ---- 3.999 +.005 3.994 1575 ---- ---- ---- ---- 3.752 +.005 3.747 1600 ---- ---- ---- ---- 3.505 +.004 3.501 1625 ---- ---- ---- ---- 3.259 +.003 3.256 1650 ---- ---- ---- ---- 3.014 +.002 3.012 1675 ---- ---- 2.554A 2.554A 2.771 UNCH 2.771 1700 ---- 2.648B 2.317A 2.648B 2.530 -.002 2.532 1725 ---- 2.412B 2.085A 2.412B 2.293 -.004 2.297 1735 ---- ---- ---- ---- 2.199 -.005 2.204 1740 ---- ---- ---- ---- 2.152 -.006 2.158 1745 ---- ---- ---- ---- 2.106 -.006 2.112 1750 ---- 2.176B 1.858A 2.176B 2.060 -.006 2.066 1755 ---- ---- ---- ---- 2.014 -.006 2.020 1760 ---- ---- ---- ---- 1.968 -.007 1.975 1765 ---- ---- ---- ---- 1.922 -.008 1.930 1770 ---- ---- ---- ---- 1.877 -.009 1.886 1775 ---- 1.945B 1.639A 1.945B 1.832 -.009 1.841 1780 ---- ---- ---- ---- 1.788 -.009 1.797 1785 ---- ---- ---- ---- 1.744 -.009 1.753 1790 ---- ---- ---- ---- 1.700 -.010 1.710 1795 ---- ---- ---- ---- 1.656 -.011 1.667 1800 ---- 1.724B 1.431A 1.723B 1.613 -.012 1.625 1805 ---- ---- ---- ---- 1.570 -.013 1.583 1810 ---- ---- ---- ---- 1.528 -.013 1.541 1815 ---- ---- ---- ---- 1.487 -.013 1.500 1820 ---- ---- ---- ---- 1.445 -.015 1.460 1825 ---- 1.510B 1.234A 1.510B 1.405 -.015 1.420 1830 ---- ---- ---- ---- 1.365 -.015 1.380 1835 ---- ---- ---- ---- 1.325 -.016 1.341 1840 ---- ---- ---- ---- 1.286 -.016 1.302 1845 ---- ---- ---- ---- 1.247 -.017 1.264 1850 ---- 1.305B 1.053A 1.305B 1.209 -.018 1.227 1855 ---- ---- ---- ---- 1.172 -.018 1.190 1860 ---- ---- ---- ---- 1.135 -.019 1.154 1865 ---- ---- ---- ---- 1.099 -.019 1.118 1870 ---- ---- ---- ---- 1.064 -.019 1.083 1875 ---- 1.118B .889A 1.117B 1.029 -.019 1.048 1880 ---- ---- ---- ---- .994 -.021 1.015 1885 ---- ---- ---- ---- .961 -.021 .982 1890 ---- ---- ---- ---- .928 -.022 .950 1895 ---- ---- .772A .772A .896 -.022 .918 1900 ---- .948B .744A .744A .865 -.022 .887 1905 ---- ---- .718A .718A .834 -.023 .857 1910 ---- ---- .692A .692A .804 -.024 .828 1915 ---- ---- .666A .666A .775 -.024 .799 1920 ---- .772B .641A .641A .746 -.025 .771 1925 ---- .792B .617A .617A .719 -.025 .744 1930 ---- .763B .594A .594A .692 -.025 .717 1935 ---- .738B .572A .572A .666 -.026 .692 1940 ---- .710B .550A .550A .640 -.027 .667 1945 ---- .684B .528A .528A .616 -.026 .642 1950 ---- .657B .508A .508A .592 -.026 .618 1 1955 ---- .635B .488A .488A .569 -.026 .595 1960 .494 .618B .469A .491A .547 -.026 1 .573 1965 ---- .595B .450A .450A .525 -.026 .551 1970 ---- .572B .432A .432A .504 -.026 .530 1975 ---- .550B .415A .415A .484 -.026 .510 1980 ---- .528B .398A .398A .465 -.026 .491 1985 ---- .523B .382A .382A .447 -.024 .471 1990 ---- .505B .366A .366A .429 -.024 .453 1995 ---- .484B .351A .351A .411 -.024 .435 2000 ---- .465B .337A .446B .395 -.023 .418 1 2005 ---- .447B .323A .323A .379 -.023 .402 2010 ---- .428B .310A .310A .363 -.023 .386 2015 ---- .412B .297A .297A .349 -.021 .370 2020 ---- .396B .282A .282A .334 -.021 .355 2025 ---- .379B .271A .271A .321 -.020 .341 2030 ---- .364B .260A .260A .308 -.019 .327 2035 ---- .349B .249A .249A .295 -.019 .314 2040 ---- ---- ---- .239A .283 ---- ---- 2045 ---- ---- ---- .229A .271 ---- ---- 2050 ---- .309B .220A .220A .260 -.018 .278 2075 ---- .250B .179A .179A .211 -.015 .226 2100 ---- .202B .146A .146A .170 -.014 .184 2125 ---- .164B .121A .121A .137 -.014 .151 2150 ---- .133B .100A .100A .110 -.014 .124 2175 ---- .109B .084A .084A .089 -.014 .103 2200 ---- .091B .071A .071A .072 -.014 .086 2225 ---- .074B .061A .061A .059 -.013 .072 2250 ---- ---- .052A .052A .049 -.012 .061 2275 ---- ---- .044A .044A .041 -.011 .052 2300 ---- ---- .038A .038A .036 -.008 .044 2325 ---- ---- .034A .034A .031 -.007 .038 2350 ---- ---- .030A .030A .028 -.005 .033 2375 ---- ---- .027A .027A .025 -.003 .028 2400 ---- ---- ---- ---- .023 -.002 .025 2425 ---- ---- ---- ---- .021 -.001 .022 2450 ---- ---- ---- .026A .020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 M2S NOV22 Silver Weekly Monday Option - Week 2 PUT 1325 ---- ---- ---- ---- .001 -.001 .002 1350 ---- ---- ---- ---- .002 UNCH .002 1375 ---- ---- ---- ---- .002 UNCH .002 1400 ---- ---- ---- ---- .002 -.001 .003 1425 ---- ---- ---- ---- .003 -.001 .004 1450 ---- ---- ---- ---- .004 -.001 .005 1475 ---- ---- ---- ---- .005 -.001 .006 1500 ---- ---- ---- ---- .006 -.002 .008 1525 ---- ---- ---- ---- .008 -.002 .010 1550 ---- ---- ---- ---- .009 -.003 .012 1575 ---- ---- ---- ---- .012 -.003 .015 1600 ---- ---- ---- ---- .015 -.004 .019 1625 ---- ---- .023A .023A .019 -.005 .024 1650 ---- ---- .027A .027A .024 -.006 .030 1675 ---- ---- .033A .033A .031 -.008 .039 1700 ---- ---- .041A .041A .040 -.010 .050 1725 ---- .066B .052A .066B .052 -.012 .064 1735 ---- .074B .057A .057A .058 -.013 .071 1740 ---- .079B .060A .060A .061 -.014 .075 1745 ---- .084B .063A .063A .065 -.014 .079 1750 ---- .090B .066A .066A .069 -.014 .083 1755 ---- .095B .069A .069A .073 -.014 .087 1760 ---- .101B .073A .073A .077 -.015 .092 1765 ---- .107B .077A .077A .081 -.016 .097 1770 ---- .114B .081A .081A .086 -.016 .102 1775 ---- .120B .085A .085A .091 -.017 .108 1780 ---- .128B .090A .090A .096 -.018 .114 1785 ---- .135B .095A .095A .102 -.018 .120 1790 ---- .144B .099A .099A .108 -.019 .127 1795 ---- .152B .105A .105A .114 -.020 .134 1800 ---- .161B .111A .111A .121 -.020 .141 1805 ---- .171B .117A .117A .129 -.020 .149 1810 ---- .181B .124A .124A .136 -.022 .158 1815 ---- .192B .131A .131A .145 -.021 .166 1820 ---- .203B .139A .139A .153 -.023 .176 1825 ---- .215B .146A .146A .163 -.023 .186 1830 ---- .227B .155A .155A .172 -.024 .196 1835 ---- .240B .164A .164A .183 -.024 .207 1840 ---- .254B .173A .173A .194 -.024 .218 1845 ---- .268B .183A .183A .205 -.025 .230 1850 ---- .283B .193A .193A .217 -.026 .243 1855 ---- .298B .204A .204A .229 -.026 .255 1860 ---- .315B .216A .216A .243 -.026 .269 1865 ---- .332B .228A .228A .256 -.027 .283 1870 ---- .350B .240A .240A .271 -.027 .298 1875 .323 .367B .254A .304B .286 -.028 9 .314 1880 ---- .387B .268A .268A .302 -.028 .330 1885 ---- .407B .283A .283A .318 -.029 .347 1890 ---- .427B .299A .299A .335 -.030 .365 1895 ---- .448B .318A .318A .353 -.030 .383 1900 ---- .470B .335A .335A .371 -.031 .402 1905 ---- .493B .353A .353A .391 -.031 .422 1910 ---- .516B .370A .370A .411 -.031 .442 15 15 1915 .456 .541B .390A .432A .431 -.033 5 .464 1920 ---- .566B .410A .410A .453 -.033 .486 1925 ---- .592B .432A .432A .475 -.033 .508 1930 ---- .619B .453A .453A .498 -.034 .532 1935 ---- .645B .474A .474A .522 -.034 .556 1940 ---- .673B .498A .498A .546 -.035 .581 1945 ---- .702B .522A .522A .572 -.034 .606 1950 ---- .725B .546A .546A .598 -.034 .632 1955 ---- .755B .570A .570A .625 -.034 .659 1960 ---- .792B .598A .598A .653 -.034 .687 35 35 1965 ---- .817B .624A .624A .681 -.034 .715 1970 ---- .849B .652A .652A .710 -.034 .744 1975 ---- .881B .678A .678A .740 -.034 .774 1980 ---- .879B .708A .708A .771 -.033 .804 1985 ---- .881B .737A .737A .802 -.033 .835 1990 ---- .882B .768A .768A .834 -.032 .866 1995 ---- ---- .798A .798A .867 -.032 .899 2000 ---- 1.054B .828A .828A .900 -.031 .931 2005 ---- ---- .864A .864A .934 -.031 .965 2010 ---- ---- ---- ---- .968 -.031 .999 2015 ---- ---- ---- ---- 1.004 -.029 1.033 2020 ---- ---- ---- ---- 1.039 -.029 1.068 2025 ---- 1.241B .996A .996A 1.076 -.028 1.104 2030 ---- ---- ---- ---- 1.112 -.028 1.140 2035 ---- ---- ---- ---- 1.150 -.027 1.177 2040 ---- ---- ---- ---- 1.187 ---- ---- 2045 ---- ---- ---- ---- 1.226 ---- ---- 2050 ---- 1.440B 1.176A 1.176A 1.265 -.025 1.290 2075 ---- 1.650B 1.370A 1.370A 1.465 -.023 1.488 2100 ---- 1.868B 1.575A 1.575A 1.674 -.022 1.696 2125 ---- 2.092B 1.790A 1.790A 1.891 -.021 1.912 2150 ---- 2.322B 2.010A 2.010A 2.113 -.022 2.135 2175 ---- 2.557B 2.235A 2.235A 2.342 -.022 2.364 2200 ---- 2.794B 2.465A 2.465A 2.575 -.021 2.596 2225 ---- 3.034B 2.700A 2.700A 2.811 -.021 2.832 2250 ---- 3.276B 2.936A 2.936A 3.051 -.020 3.071 2275 ---- 3.520B 3.176A 3.176A 3.293 -.018 3.311 2300 ---- 3.708B 3.420A 3.420A 3.537 -.016 3.553 2325 ---- ---- 3.672A 3.672A 3.783 -.014 3.797 2350 ---- ---- ---- ---- 4.029 -.013 4.042 2375 ---- ---- ---- ---- 4.276 -.011 4.287 2400 ---- ---- ---- ---- 4.524 -.009 4.533 2425 ---- ---- ---- ---- 4.772 -.008 4.780 2450 ---- ---- ---- ---- 5.020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 50 50 M3S NOV22 Silver Weekly Monday Option - Week 3 CALL 1425 ---- ---- ---- ---- 5.245 +.008 5.237 1450 ---- ---- ---- ---- 4.995 +.007 4.988 1475 ---- ---- ---- ---- 4.747 +.007 4.740 1500 ---- ---- ---- ---- 4.498 +.006 4.492 1525 ---- ---- ---- ---- 4.251 +.006 4.245 1550 ---- ---- ---- ---- 4.004 +.005 3.999 1575 ---- ---- ---- ---- 3.757 +.003 3.754 1600 ---- ---- ---- ---- 3.512 +.003 3.509 1625 ---- ---- ---- ---- 3.268 +.001 3.267 1650 ---- 3.043B 2.812A 3.043B 3.026 UNCH 3.026 1675 ---- 2.904B 2.577A 2.904B 2.786 -.002 2.788 1700 ---- 2.670B 2.344A 2.670B 2.550 -.004 2.554 1725 ---- 2.435B 2.118A 2.435B 2.317 -.006 2.323 1750 ---- 2.205B 1.899A 2.205B 2.091 -.008 2.099 1775 ---- 1.983B 1.688A 1.982B 1.872 -.011 1.883 1800 ---- 1.765B 1.488A 1.765B 1.662 -.013 1.675 1820 ---- ---- ---- ---- 1.502 -.015 1.517 1825 ---- 1.563B 1.300A 1.561B 1.463 -.016 1.479 1830 ---- ---- ---- ---- 1.425 -.016 1.441 1835 ---- ---- ---- ---- 1.387 -.017 1.404 1840 ---- ---- ---- ---- 1.350 -.017 1.367 1845 ---- ---- ---- ---- 1.314 -.017 1.331 1850 ---- 1.370B 1.127A 1.368B 1.278 -.017 1.295 1855 ---- ---- ---- ---- 1.242 -.018 1.260 1860 ---- ---- ---- ---- 1.208 -.018 1.226 1865 ---- ---- ---- ---- 1.173 -.019 1.192 1870 ---- ---- ---- ---- 1.140 -.018 1.158 1875 ---- 1.191B .971A .971A 1.107 -.018 1.125 1880 ---- ---- ---- ---- 1.074 -.019 1.093 1885 ---- ---- ---- ---- 1.043 -.019 1.062 1890 ---- ---- .885A .885A 1.012 -.019 1.031 1895 ---- ---- .858A .858A .981 -.019 1.000 1900 ---- 1.027B .831A .831A .951 -.019 .970 1905 ---- ---- .805A .805A .922 -.019 .941 1910 ---- ---- .780A .780A .894 -.019 .913 1915 ---- ---- .755A .755A .866 -.019 .885 1920 ---- .876B .731A .731A .839 -.019 .858 1925 ---- .877B .708A .708A .812 -.019 .831 1930 ---- .852B .685A .685A .786 -.019 .805 1935 ---- .824B .662A .662A .761 -.019 .780 1940 ---- .800B .641A .641A .736 -.019 .755 1945 ---- .775B .620A .620A .712 -.019 .731 1950 ---- .750B .599A .599A .689 -.019 .708 1955 ---- .726B .579A .579A .666 -.019 .685 1960 ---- .702B .560A .560A .644 -.018 .662 1965 ---- .686B .541A .541A .622 -.019 .641 1970 ---- .664B .523A .523A .602 -.018 .620 1975 ---- .642B .505A .505A .581 -.018 .599 1980 ---- .621B .488A .488A .562 -.017 .579 1985 ---- .614B .471A .606B .542 -.018 .560 1990 ---- .594B .455A .455A .524 -.017 .541 1995 ---- .574B .439A .567B .506 -.017 .523 2000 ---- .555B .424A .532B .488 -.017 .505 2005 ---- .537B .409A .409A .471 -.017 .488 2010 ---- .519B .395A .395A .455 -.016 .471 2015 ---- .503B .381A .381A .439 -.016 .455 2020 ---- .485B .368A .368A .424 -.016 .440 2025 ---- .469B .355A .355A .409 -.016 .425 2030 ---- .453B .342A .342A .395 -.015 .410 2035 ---- .437B .327A .327A .381 -.015 .396 2040 ---- ---- ---- .316A .367 ---- ---- 2045 ---- ---- ---- .305A .354 ---- ---- 2050 ---- .393B .294A .294A .342 -.015 .357 2075 ---- .328B .245A .245A .285 -.014 .299 2100 ---- .274B .206A .206A .238 -.013 .251 2125 ---- .229B .174A .174A .199 -.012 .211 2150 ---- .191B .148A .148A .167 -.012 .179 2175 ---- .160B .126A .126A .140 -.011 .151 2200 ---- .135B .108A .108A .118 -.011 .129 2225 ---- .115B .094A .094A .099 -.012 .111 2250 ---- .098B .082A .082A .084 -.011 .095 2275 ---- ---- .071A .071A .072 -.011 .083 2300 ---- .073B .061A .061A .061 -.011 .072 2325 ---- ---- .053A .053A .052 -.011 .063 2350 ---- ---- .047A .047A .045 -.011 .056 2375 ---- ---- .041A .041A .039 -.011 .050 2400 ---- ---- .037A .037A .034 -.010 .044 2425 ---- ---- .034A .034A .030 -.010 .040 2450 ---- ---- ---- .031A .026 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S NOV22 Silver Weekly Monday Option - Week 3 PUT 1425 ---- ---- ---- ---- .005 -.001 .006 1450 ---- ---- ---- ---- .006 -.002 .008 1475 ---- ---- ---- ---- .008 -.002 .010 1500 ---- ---- ---- ---- .010 -.002 .012 1525 ---- ---- ---- ---- .012 -.003 .015 1550 ---- ---- ---- ---- .015 -.004 .019 1575 ---- ---- .023A .023A .019 -.005 .024 1600 ---- ---- .027A .027A .024 -.005 .029 1625 ---- ---- .032A .032A .030 -.007 .037 1650 ---- ---- .039A .039A .037 -.009 .046 1675 ---- ---- .048A .048A .047 -.010 .057 1700 ---- .075B .059A .075B .060 -.012 .072 1725 ---- .098B .074A .074A .078 -.014 .092 1750 ---- .128B .093A .093A .101 -.016 .117 1775 ---- .166B .118A .118A .131 -.019 .150 1800 ---- .214B .152A .152A .171 -.022 .193 1820 ---- .261B .186A .186A .211 -.023 .234 1825 ---- .275B .196A .196A .222 -.024 .246 1830 ---- .289B .206A .206A .234 -.024 .258 1835 ---- .303B .217A .217A .246 -.024 .270 1840 ---- .319B .228A .228A .259 -.025 .284 1845 ---- .335B .239A .239A .272 -.025 .297 1850 ---- .351B .252A .252A .286 -.025 .311 1855 ---- .368B .265A .265A .300 -.026 .326 1860 ---- .386B .279A .279A .315 -.027 .342 1865 ---- .404B .293A .293A .331 -.026 .357 1870 ---- .424B .308A .308A .347 -.027 .374 1875 ---- .444B .324A .324A .364 -.027 .391 1880 ---- .463B .340A .340A .382 -.027 .409 1885 ---- .485B .356A .356A .400 -.027 .427 1890 ---- .507B .374A .374A .419 -.027 .446 1895 ---- .529B .392A .392A .438 -.027 .465 1900 ---- .553B .412A .412A .458 -.028 .486 1905 ---- .576B .431A .431A .479 -.027 .506 1910 ---- .601B .451A .451A .500 -.028 .528 1915 ---- .626B .471A .471A .522 -.028 .550 1920 ---- .651B .492A .492A .545 -.027 .572 1925 ---- .678B .514A .514A .569 -.027 .596 1930 ---- .705B .540A .540A .592 -.028 .620 1935 ---- .733B .563A .563A .617 -.027 .644 1940 ---- .761B .587A .587A .642 -.027 .669 1945 ---- .790B .612A .612A .668 -.027 .695 1950 ---- .814B .636A .636A .695 -.026 .721 1955 ---- .844B .662A .662A .722 -.026 .748 1960 ---- .875B .690A .690A .750 -.026 .776 1965 ---- .906B .717A .717A .778 -.026 .804 1970 ---- .938B .744A .744A .807 -.026 .833 1975 ---- .970B .774A .774A .837 -.026 .863 1980 ---- 1.002B .803A .803A .867 -.025 .892 1985 ---- 1.014B .832A .832A .898 -.025 .923 1990 ---- 1.032B .862A .862A .929 -.025 .954 1995 ---- 1.029B .892A .892A .961 -.025 .986 2000 ---- 1.139B .924A .924A .993 -.025 1.018 2005 ---- ---- .954A .954A 1.026 -.025 1.051 2010 ---- ---- .988A .988A 1.060 -.024 1.084 2015 ---- ---- 1.020A 1.020A 1.094 -.024 1.118 2020 ---- ---- ---- ---- 1.128 -.024 1.152 2025 ---- 1.320B 1.086A 1.086A 1.163 -.024 1.187 2030 ---- ---- ---- ---- 1.199 -.023 1.222 2035 ---- ---- ---- ---- 1.235 -.023 1.258 2040 ---- ---- ---- ---- 1.271 ---- ---- 2045 ---- ---- ---- ---- 1.308 ---- ---- 2050 ---- 1.512B 1.260A 1.260A 1.346 -.022 1.368 2075 ---- 1.713B 1.450A 1.450A 1.539 -.021 1.560 2100 ---- 1.925B 1.649A 1.649A 1.741 -.021 1.762 2125 ---- 2.143B 1.854A 1.854A 1.951 -.021 1.972 2150 ---- 2.367B 2.070A 2.070A 2.169 -.019 2.188 2175 ---- 2.596B 2.290A 2.290A 2.391 -.020 2.411 2200 ---- 2.828B 2.515A 2.515A 2.619 -.019 2.638 2225 ---- 3.064B 2.740A 2.740A 2.850 -.019 2.869 2250 ---- 3.302B 2.975A 2.975A 3.084 -.019 3.103 2275 ---- 3.542B 3.210A 3.210A 3.322 -.018 3.340 2300 ---- 3.783B 3.445A 3.445A 3.561 -.018 3.579 2325 ---- 4.027B 3.690A 3.690A 3.802 -.018 3.820 2350 ---- 4.272B 3.930A 3.930A 4.044 -.019 4.063 2375 ---- 4.412B 4.172A 4.172A 4.288 -.018 4.306 2400 ---- ---- ---- ---- 4.533 -.017 4.550 2425 ---- ---- ---- ---- 4.778 -.018 4.796 2450 ---- ---- ---- ---- 5.024 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M5S OCT22 Silver Weekly Monday Option - Week 5 CALL 1300 ---- ---- ---- ---- 6.494 +.008 6.486 1325 ---- ---- ---- ---- 6.244 +.008 6.236 1350 ---- ---- ---- ---- 5.994 +.008 5.986 1375 ---- ---- ---- ---- 5.744 +.008 5.736 1400 ---- ---- ---- ---- 5.494 +.008 5.486 1425 ---- ---- ---- ---- 5.244 +.008 5.236 1450 ---- ---- ---- ---- 4.994 +.008 4.986 1475 ---- ---- ---- ---- 4.744 +.008 4.736 1500 ---- ---- ---- ---- 4.494 +.008 4.486 1525 ---- ---- ---- ---- 4.244 +.008 4.236 1550 ---- ---- ---- ---- 3.994 +.008 3.986 1575 ---- ---- ---- ---- 3.744 +.008 3.736 1600 ---- ---- ---- ---- 3.494 +.008 3.486 1625 ---- ---- ---- ---- 3.244 +.008 3.236 1650 ---- ---- ---- ---- 2.994 +.008 2.986 1675 ---- ---- ---- ---- 2.744 +.007 2.737 1 1700 ---- ---- ---- ---- 2.495 +.007 2.488 1705 ---- ---- ---- ---- 2.445 +.007 2.438 1710 ---- ---- ---- ---- 2.395 +.007 2.388 1715 ---- ---- ---- ---- 2.345 +.006 2.339 1720 ---- ---- ---- ---- 2.295 +.006 2.289 1725 ---- ---- ---- ---- 2.245 +.006 2.239 1730 ---- ---- ---- ---- 2.196 +.006 2.190 1735 ---- ---- ---- ---- 2.146 +.006 2.140 1740 ---- ---- ---- ---- 2.096 +.006 2.090 1745 ---- ---- ---- ---- 2.046 +.005 2.041 1750 ---- ---- 1.821A 1.821A 1.996 +.004 1.992 1755 ---- ---- 1.773A 1.773A 1.947 +.005 1.942 1760 ---- ---- 1.726A 1.726A 1.897 +.004 1.893 1765 ---- ---- 1.678A 1.678A 1.847 +.003 1.844 1770 ---- 1.815B 1.631A 1.631A 1.798 +.004 1.794 1775 ---- 1.773B 1.585A 1.585A 1.748 +.003 1.745 1780 ---- 1.749B 1.541A 1.541A 1.699 +.003 1.696 1785 ---- 1.706B 1.493A 1.493A 1.649 +.002 1.647 1790 ---- 1.678B 1.445A 1.445A 1.600 +.002 1.598 1795 ---- 1.627B 1.396A 1.396A 1.550 UNCH 1.550 1800 ---- 1.574B 1.299A 1.299A 1.501 UNCH 1.501 1805 ---- 1.521B 1.300A 1.300A 1.452 -.001 1.453 1810 ---- 1.467B 1.252A 1.252A 1.402 -.002 1.404 1815 ---- 1.416B 1.205A 1.205A 1.353 -.003 1.356 1820 ---- 1.366B 1.157A 1.157A 1.304 -.004 1.308 1825 ---- 1.316B 1.042A 1.281B 1.256 -.005 1.261 1830 ---- 1.266B 1.063A 1.063A 1.207 -.006 1.213 1835 ---- 1.217B 1.017A 1.017A 1.158 -.008 1.166 1840 ---- 1.168B .971A .971A 1.110 -.009 1.119 1845 ---- 1.118B .925A .925A 1.062 -.010 1.072 1850 ---- 1.137B .811A 1.137B 1.014 -.012 1.026 1855 ---- 1.021B .837A .837A .967 -.013 .980 1860 ---- .973B .793A .793A .919 -.016 .935 1865 ---- .926B .751A .751A .873 -.017 .890 1870 ---- .880B .710A .710A .826 -.020 .846 1875 ---- .901B .599A .900B .781 -.022 .803 1880 ---- .788B .630A .630A .735 -.025 .760 1885 ---- .742B .592A .592A .691 -.027 .718 2 1890 ---- .697B .555A .555A .647 -.030 .677 1895 ---- .654B .521A .521A .605 -.032 .637 1900 ---- .676B .415A .676B .563 -.034 .597 1905 ---- .569B .386A .386A .523 -.036 .559 1910 ---- .528B .356A .356A .483 -.040 .523 2 1915 ---- .488B .324A .324A .445 -.042 .487 1920 ---- ---- .297A .297A .409 -.044 .453 1925 ---- .471B .271A .470B .374 -.046 .420 1930 ---- .439B .247A .428B .341 -.047 .388 1935 ---- .416B .225A .404B .310 -.049 .359 1940 ---- .384B .205A .374B .280 -.050 .330 1945 ---- .353B .186A .344B .253 -.051 .304 1950 ---- .323B .168A .309B .227 -.051 .278 1 1955 ---- .282B .153A .280B .204 -.051 .255 1960 ---- .253B .138A .138A .182 -.051 .233 1965 ---- .229B .123A .123A .163 -.050 .213 1970 ---- .232B .112A .226B .145 -.049 .194 15 1975 ---- .212B .101A .206B .129 -.048 .177 1980 ---- .193B .091A .191B .114 -.047 .161 1985 .104 .175B .083A .097A .102 -.045 3 .147 1990 ---- .159B .074A .157B .090 -.043 .133 1995 ---- .144B .068A .144B .080 -.041 .121 5 2000 .098 .131B .062A .065A .071 -.039 1 .110 5 6 2005 ---- .119B .057A .117B .063 -.037 .100 2010 ---- .106B .052A .106B .056 -.035 .091 2015 .053 .096B .045 .049B .050 -.033 13 .083 2020 ---- .086B .044A .083B .044 -.032 .076 2025 ---- .078B .040A .075B .040 -.029 .069 2030 ---- .071B .036A .071B .035 -.028 .063 2035 ---- .064B .033A .064B .032 -.026 .058 3 3 2040 .035 .058B .030A .030A .028 -.025 5 .053 2045 ---- .052B .028A .052B .026 -.022 .048 2050 ---- .047B .025A .045B .023 -.021 .044 2055 ---- .042B .023A .023A .021 -.020 .041 2060 ---- ---- .022A .022A .019 -.019 .038 2065 ---- ---- .020A .020A .017 -.018 .035 2070 ---- ---- .019A .019A .016 -.016 .032 2075 ---- ---- .018A .018A .014 -.016 .030 2080 ---- ---- .017A .017A .013 -.014 .027 2085 ---- ---- .016A .016A .012 -.013 .025 2090 ---- ---- .015A .015A .011 -.013 .024 2095 ---- ---- .014A .014A .010 -.012 .022 2100 ---- ---- .014A .014A .009 -.011 .020 2105 ---- ---- .013A .013A .009 -.010 .019 2110 ---- ---- .013A .013A .008 -.010 .018 2115 ---- ---- .012A .012A .008 -.008 .016 2120 ---- ---- .012A .012A .007 -.008 .015 2125 ---- ---- .012A .012A .006 -.008 .014 2130 ---- ---- .011A .011A .006 -.007 .013 2135 ---- ---- .011A .011A .006 -.006 .012 2140 ---- ---- .010A .010A .005 -.007 .012 2145 ---- ---- .010A .010A .005 -.006 .011 2150 ---- ---- ---- ---- .005 -.005 .010 2155 ---- ---- ---- ---- .004 -.006 .010 2160 ---- ---- ---- ---- .004 -.005 .009 2165 ---- ---- ---- ---- .004 -.005 .009 2170 ---- ---- ---- ---- .004 -.004 .008 2175 ---- ---- ---- ---- .003 -.005 .008 2180 ---- ---- ---- ---- .003 -.004 .007 2185 ---- ---- ---- ---- .003 -.004 .007 2190 ---- ---- ---- ---- .003 -.003 .006 2195 ---- ---- ---- ---- .003 -.003 .006 2200 .008 .008 .008 .008 .003 -.003 6 .006 4 8 2205 ---- ---- ---- ---- .002 -.003 .005 2210 ---- ---- ---- ---- .002 -.003 .005 2225 ---- ---- ---- ---- .002 -.002 .004 2250 ---- ---- ---- ---- .002 -.001 .003 2275 ---- ---- ---- ---- .001 -.002 .003 2300 ---- ---- ---- ---- .001 -.001 .002 2325 ---- ---- ---- ---- .001 -.001 .002 2350 ---- ---- ---- ---- .001 -.001 .002 2375 ---- ---- ---- ---- .001 UNCH .001 2400 ---- ---- ---- ---- .001 UNCH .001 2425 ---- ---- ---- ---- .001 UNCH .001 2450 ---- ---- ---- ---- .001 UNCH .001 2475 ---- ---- ---- ---- .001 UNCH .001 2500 ---- ---- ---- ---- .001 UNCH .001 2525 ---- ---- ---- ---- .001 UNCH .001 2550 ---- ---- ---- ---- .001 UNCH .001 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 12 43 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 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .001 -.002 .003 1705 ---- ---- ---- ---- .001 -.002 .003 1710 ---- ---- ---- ---- .001 -.002 .003 1715 ---- ---- ---- ---- .002 -.001 .003 15 1720 ---- ---- ---- ---- .002 -.002 .004 1725 ---- ---- ---- ---- .002 -.002 .004 1730 ---- ---- ---- ---- .002 -.002 .004 1735 ---- ---- ---- ---- .002 -.003 .005 1740 ---- ---- ---- ---- .002 -.003 .005 1745 ---- ---- ---- ---- .003 -.003 .006 1750 ---- ---- ---- ---- .003 -.003 .006 60 1755 ---- ---- ---- ---- .003 -.004 .007 1760 ---- ---- ---- ---- .003 -.004 .007 1765 ---- ---- ---- ---- .004 -.004 .008 1770 ---- ---- .008A .008A .004 -.005 .009 1775 ---- ---- .009A .009A .005 -.005 .010 1 1780 ---- ---- .009A .009A .005 -.006 .011 1785 ---- ---- .010A .010A .005 -.007 .012 1 1790 ---- ---- .010A .010A .006 -.007 .013 1795 ---- ---- .010A .010A .007 -.007 .014 1800 ---- ---- .011A .011A .007 -.009 .016 1805 ---- ---- .011A .011A .008 -.009 .017 1810 ---- ---- .012A .012A .009 -.010 .019 1815 ---- ---- .013A .013A .010 -.011 .021 1820 ---- ---- .013A .013A .011 -.012 .023 1825 ---- ---- .014A .014A .012 -.013 .025 1830 ---- ---- .015A .015A .013 -.015 .028 1835 ---- .031B .016A .031B .015 -.015 .030 1840 ---- .036B .017A .017A .016 -.017 .033 1845 ---- .040B .019A .019A .018 -.019 .037 1850 ---- .045B .020A .020A .020 -.021 .041 1855 ---- .050B .022A .022A .023 -.022 .045 1860 ---- .057B .024A .024A .026 -.024 .050 1865 ---- .064B .027A .027A .029 -.026 .055 1870 ---- .072B .030A .030A .033 -.028 .061 1875 ---- .081B .034A .034A .037 -.030 .067 1880 ---- .091B .038A .038A .042 -.032 .074 1885 ---- .102B .044A .044A .047 -.035 .082 1890 ---- .115B .050A .050A .054 -.037 .091 1895 ---- .128B .055A .055A .061 -.040 .101 1900 ---- .143B .062A .062A .069 -.043 .112 1 3 1905 ---- .160B .069A .069A .079 -.045 .124 1910 ---- .177B .077A .077A .089 -.048 .137 1915 ---- .197B .086A .086A .102 -.049 .151 5 5 1920 ---- .219B .097A .097A .115 -.052 .167 1925 ---- .243B .108A .108A .130 -.054 .184 1930 ---- .269B .121A .121A .147 -.055 .202 1935 ---- .297B .139A .139A .166 -.057 .223 1940 ---- .327B .155A .155A .186 -.058 .244 1945 ---- .356B .174A .174A .209 -.059 .268 1950 ---- .392B .194A .194A .233 -.059 .292 1955 ---- .424B .215A .215A .260 -.059 .319 1 1960 ---- .448B .240A .240A .288 -.059 .347 1965 ---- .450B .265A .265A .319 -.058 .377 3 1970 ---- .465B .290A .290A .351 -.057 .408 1975 ---- .578B .320A .320A .385 -.056 .441 1980 ---- .547B .355A .355A .420 -.055 .475 1 1985 ---- .588B .387A .387A .457 -.054 .511 1990 ---- .631B .421A .421A .496 -.051 .547 1995 ---- .674B .499A .499A .536 -.049 .585 4 4 2000 ---- .792B .489A .489A .577 -.047 .624 3 3 2005 ---- .764B .605A .605A .619 -.045 .664 2010 ---- .809B .644A .644A .662 -.043 .705 2015 ---- .855B .684A .684A .705 -.042 .747 2020 ---- .901B .726A .726A .750 -.040 .790 2025 ---- 1.021B .695A .695A .795 -.038 .833 2030 ---- .994B .811A .811A .841 -.036 .877 2035 ---- 1.041B .854A .854A .887 -.034 .921 2040 ---- 1.088B .899A .899A .934 -.032 .966 2045 ---- 1.136B .943A .943A .981 -.031 1.012 2050 ---- 1.257B .916A .916A 1.029 -.029 1.058 2055 ---- 1.233B 1.035A 1.035A 1.077 -.027 1.104 2060 ---- 1.281B 1.081A 1.081A 1.125 -.026 1.151 2065 ---- 1.330B 1.127A 1.127A 1.173 -.025 1.198 2070 ---- 1.380B 1.174A 1.174A 1.221 -.024 1.245 2075 ---- 1.479B 1.151A 1.151A 1.270 -.023 1.293 2080 ---- 1.480B 1.268A 1.268A 1.319 -.022 1.341 2085 ---- 1.531B 1.318A 1.318A 1.368 -.021 1.389 2090 ---- 1.582B 1.365A 1.365A 1.417 -.020 1.437 2095 ---- 1.632B 1.413A 1.413A 1.466 -.019 1.485 2100 ---- 1.683B 1.460A 1.460A 1.515 -.019 1.534 1 1 2105 ---- 1.734B 1.508A 1.508A 1.564 -.018 1.582 2110 ---- 1.784B 1.556A 1.556A 1.614 -.017 1.631 2115 ---- 1.835B 1.603A 1.603A 1.663 -.017 1.680 2120 ---- 1.885B 1.650A 1.650A 1.712 -.017 1.729 2125 ---- 1.936B 1.698A 1.698A 1.762 -.016 1.778 2130 ---- 1.986B 1.746A 1.746A 1.811 -.016 1.827 2135 ---- 2.011B 1.797A 1.797A 1.861 -.015 1.876 2140 ---- 2.052B 1.844A 1.844A 1.911 -.014 1.925 2145 ---- 2.060B 1.894A 1.894A 1.960 -.014 1.974 2150 ---- 2.028B 1.942A 1.942A 2.010 -.013 2.023 2155 ---- 2.074B 2.000A 2.000A 2.060 -.013 2.073 2160 ---- ---- 2.093A 2.093A 2.109 -.013 2.122 2165 ---- ---- 2.142A 2.142A 2.159 -.013 2.172 2170 ---- ---- 2.192A 2.192A 2.209 -.012 2.221 2175 ---- ---- 2.241A 2.241A 2.259 -.012 2.271 2180 ---- ---- 2.291A 2.291A 2.309 -.011 2.320 2185 ---- ---- 2.334A 2.334A 2.358 -.012 2.370 2190 ---- ---- ---- ---- 2.408 -.011 2.419 2195 ---- ---- ---- ---- 2.458 -.011 2.469 2200 ---- ---- ---- ---- 2.508 -.011 2.519 2205 ---- ---- ---- ---- 2.558 -.010 2.568 2210 ---- ---- ---- ---- 2.608 -.010 2.618 2225 ---- ---- ---- ---- 2.757 -.010 2.767 2250 ---- ---- ---- ---- 3.007 -.009 3.016 2275 ---- ---- ---- ---- 3.257 -.009 3.266 2300 ---- ---- ---- ---- 3.506 -.009 3.515 2325 ---- ---- ---- ---- 3.756 -.009 3.765 2350 ---- ---- ---- ---- 4.006 -.009 4.015 2375 ---- ---- ---- ---- 4.256 -.008 4.264 2400 ---- ---- ---- ---- 4.506 -.008 4.514 2425 ---- ---- ---- ---- 4.756 -.008 4.764 2450 ---- ---- ---- ---- 5.006 -.008 5.014 2475 ---- ---- ---- ---- 5.256 -.008 5.264 2500 ---- ---- ---- ---- 5.506 -.008 5.514 2525 ---- ---- ---- ---- 5.756 -.008 5.764 2550 ---- ---- ---- ---- 6.006 -.008 6.014 2575 ---- ---- ---- ---- 6.256 -.008 6.264 2600 ---- ---- ---- ---- 6.506 -.008 6.514 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 98 SO DEC22 Silver Option CALL 1000 ---- 9.535B ---- 9.526B 9.494 +.008 9.486 10000 ---- ---- ---- ---- .001 UNCH .001 148 1025 ---- 9.278B ---- 9.269B 9.244 +.008 9.236 1050 ---- 9.035B ---- 9.026B 8.994 +.008 8.986 1075 ---- 8.778B ---- 8.769B 8.744 +.008 8.736 1100 ---- 8.535B ---- 8.527B 8.494 +.008 8.486 1125 ---- 8.278B ---- 8.269B 8.244 +.008 8.236 1150 ---- 8.035B ---- 8.026B 7.994 +.008 7.986 1175 ---- 7.778B ---- 7.769B 7.744 +.008 7.736 1200 ---- 7.535B ---- 7.526B 7.494 +.008 7.486 1225 ---- 7.278B ---- 7.269B 7.244 +.008 7.236 1250 ---- 7.036B ---- 7.027B 6.994 +.008 6.986 1275 ---- 6.778B ---- 6.769B 6.744 +.008 6.736 1300 ---- 6.535B ---- 6.527B 6.494 +.008 6.486 1325 ---- 6.279B ---- 6.270B 6.244 +.008 6.236 1350 ---- 6.036B ---- 6.027B 5.994 +.008 5.986 1375 ---- 5.778B ---- 5.769B 5.744 +.008 5.736 1400 ---- ---- ---- ---- 5.495 +.008 5.487 1 1425 ---- ---- ---- ---- 5.246 +.008 5.238 2 1450 ---- ---- ---- ---- 4.997 +.008 4.989 5 1475 ---- ---- ---- ---- 4.748 +.007 4.741 3 1500 ---- 4.538B ---- 4.529B 4.500 +.007 4.493 22 1525 ---- ---- 4.065A 4.065A 4.253 +.007 4.246 15 1550 ---- 4.069B 3.823A 3.823A 4.006 +.006 4.000 11 1565 ---- 3.943B 3.678A 3.678A 3.858 +.005 3.853 3 1570 ---- 3.895B 3.631A 3.631A 3.809 +.005 3.804 3 1575 ---- 3.845B 3.583A 3.583A 3.760 +.005 3.755 10 1580 ---- 3.797B 3.534A 3.534A 3.711 +.005 3.706 1585 ---- 3.748B 3.487A 3.487A 3.662 +.004 3.658 1590 ---- 3.699B 3.439A 3.439A 3.613 +.004 3.609 1595 ---- 3.648B 3.392A 3.392A 3.564 +.004 3.560 1600 ---- 3.598B 3.344A 3.344A 3.515 +.003 3.512 16 1605 ---- 3.549B 3.297A 3.297A 3.467 +.004 3.463 1610 ---- 3.499B 3.249A 3.249A 3.418 +.003 3.415 1615 ---- 3.448B 3.201A 3.201A 3.369 +.003 3.366 3 1620 ---- 3.399B 3.153A 3.153A 3.321 +.003 3.318 3 1625 ---- 3.349B 3.106A 3.106A 3.272 +.002 3.270 5 1630 ---- 3.300B 3.058A 3.058A 3.224 +.003 3.221 2 1635 ---- 3.251B 3.010A 3.010A 3.175 +.002 3.173 6 1640 ---- 3.201B 2.963A 2.963A 3.127 +.002 3.125 2 1645 ---- 3.153B 2.915A 2.915A 3.079 +.001 3.078 5 1650 ---- 3.104B 2.813A 3.072B 3.031 +.001 3.030 2 12 1655 ---- 3.055B 2.821A 2.821A 2.983 +.001 2.982 7 1660 ---- 3.007B 2.774A 2.774A 2.935 UNCH 2.935 1665 ---- 2.957B 2.727A 2.727A 2.887 UNCH 2.887 7 1670 ---- 2.908B 2.680A 2.680A 2.840 UNCH 2.840 2 1675 ---- 2.911B 2.578A 2.911B 2.792 -.001 2.793 2 16 1680 ---- 2.812B 2.587A 2.587A 2.745 -.001 2.746 2 1685 ---- 2.765B 2.540A 2.540A 2.698 -.001 2.699 8 1690 ---- 2.717B 2.495A 2.495A 2.651 -.001 2.652 7 1695 ---- 2.670B 2.449A 2.449A 2.604 -.001 2.605 1700 2.591 2.677B 2.348A 2.478A 2.557 -.002 2 2.559 2 12 1705 ---- 2.575B 2.359A 2.359A 2.510 -.003 2.513 2 1710 ---- 2.528B 2.313A 2.313A 2.464 -.003 2.467 4 1715 ---- 2.483B 2.268A 2.268A 2.417 -.004 2.421 1720 ---- 2.436B 2.223A 2.223A 2.371 -.004 2.375 2 1725 2.183 2.443B 2.121A 2.174A 2.326 -.004 1 2.330 10 1730 ---- 2.344B 2.135A 2.135A 2.280 -.005 2.285 1735 ---- 2.299B 2.091A 2.091A 2.234 -.006 2.240 2 1740 ---- 2.253B 2.048A 2.048A 2.189 -.006 2.195 1745 ---- 2.208B 2.004A 2.004A 2.144 -.007 2.151 2 1750 ---- 2.215B 1.905A 2.215B 2.100 -.007 2.107 53 1755 ---- 2.118B 1.919A 1.919A 2.055 -.008 2.063 1760 ---- 2.074B 1.877A 1.877A 2.011 -.009 2.020 6 1765 ---- 2.029B 1.835A 1.835A 1.967 -.009 1.976 1770 ---- 1.986B 1.793A 1.793A 1.924 -.010 1.934 73 1775 ---- 1.993B 1.694A 1.993B 1.881 -.010 1.891 37 1780 ---- 1.900B 1.712A 1.712A 1.838 -.011 1.849 2 1785 ---- 1.854B 1.672A 1.672A 1.796 -.011 1.807 1790 ---- 1.814B 1.633A 1.633A 1.754 -.012 1.766 2 1795 ---- 1.772B 1.594A 1.594A 1.712 -.013 1.725 1 1800 ---- 1.781B 1.495A 1.781B 1.671 -.014 1.685 13 153 1805 ---- 1.688B 1.519A 1.519A 1.630 -.014 1.644 43 1810 ---- 1.647B 1.482A 1.482A 1.590 -.015 1.605 20 1815 ---- 1.606B 1.446A 1.446A 1.550 -.016 1.566 11 1820 ---- 1.566B 1.411A 1.411A 1.511 -.016 1.527 4 1825 ---- 1.577B 1.309A 1.576B 1.472 -.017 1.489 33 1830 ---- 1.486B 1.339A 1.339A 1.434 -.018 1.452 13 1835 ---- 1.448B 1.305A 1.305A 1.397 -.017 1.414 7 1840 1.229 1.411B 1.229 1.410B 1.359 -.019 3 1.378 7 1845 ---- 1.372B 1.238A 1.238A 1.323 -.019 1.342 1 2 1850 1.300 1.385B 1.138A 1.385B 1.287 -.020 3 1.307 1 288 1855 ---- 1.298B 1.108A 1.108A 1.252 -.020 1.272 1 8 1860 1.220 1.262B 1.076A 1.230 1.217 -.021 2 1.238 41 1865 ---- 1.227B 1.046A 1.046A 1.183 -.021 1.204 4 1870 ---- 1.193B 1.016A 1.016A 1.150 -.021 1.171 7 1875 ---- 1.209B .983A .983A 1.117 -.021 1.138 124 1880 1.132 1.145B .957A 1.033A 1.085 -.022 2 1.107 139 1885 1.079 1.146B .929A 1.093B 1.054 -.021 2 1.075 1890 .974 1.120B .897A 1.027B 1.023 -.022 3 1.045 27 1895 ---- 1.088B .871A 1.086B .993 -.022 1.015 67 1900 1.020 1.058B .844A .962B .964 -.021 37 .985 58 599 1905 ---- 1.027B .819A 1.027B .935 -.022 .957 9 1910 ---- .998B .793A .997B .907 -.022 1 .929 24 1915 ---- .969B .769A .968B .879 -.022 .901 5 1920 ---- .941B .745A .940B .852 -.022 .874 22 30 1925 .745 .913B .721A .903B .826 -.022 51 .848 6 35 1930 ---- .887B .699A .887B .800 -.022 .822 11 8 1935 ---- .861B .676A .861B .775 -.022 .797 23 1940 .731 .835B .655A .712A .751 -.022 4 .773 1 27 1945 .663 .811B .634A .789B .727 -.022 30 .749 18 38 1950 .726 .786B .613A .668A .704 -.022 44 .726 182 594 1955 ---- .760B .594A .758B .681 -.022 .703 9 1960 ---- .736B .573A .735B .660 -.021 .681 41 43 1965 ---- .714B .555A .711B .638 -.021 .659 30 1970 ---- .691B .536A .689B .618 -.020 .638 13 22 1975 .601 .669B .518A .566A .597 -.021 57 .618 12 388 1980 ---- .649B .502A .647B .578 -.020 .598 9 83 1985 ---- .628B .485A .627B .559 -.020 .579 26 1990 .569 .612B .469A .513A .540 -.020 8 .560 15 1995 ---- .593B .453A .593B .523 -.019 .542 1 13 2000 .578 .585 .437A .504B .505 -.019 146 .524 265 3900 20000 ---- ---- ---- ---- .001 UNCH .001 204 2005 .506 .555B .423A .463A .488 -.019 1 .507 12 2010 ---- .537B .409A .537B .472 -.018 3 .490 10 2015 ---- .519B .394A .519B .456 -.018 .474 6 2020 ---- .503B .381A .503B .441 -.017 .458 151 2025 ---- .486B .367A .486B .426 -.017 23 .443 22 135 2030 ---- .469B .355A .469B .412 -.016 .428 33 2035 ---- .455B .340A .455B .398 -.015 .413 2 2040 ---- .439B .328A .439B .384 -.015 .399 2 23 2045 ---- .423B .317A .423B .371 -.015 .386 10 2050 .346 .408B .306A .339A .358 -.015 146 .373 80 367 2055 ---- .396B .295A .396B .346 -.014 .360 14 2060 ---- .381B .285A .381B .334 -.014 .348 32 34 2065 .308 .368B .275A .359B .322 -.015 1 .337 24 2070 .298 .356B .265A .347B .311 -.015 1 .326 3 35 2075 .290 .345B .256A .335B .300 -.015 65 .315 36 264 2080 .312 .333B .247A .324B .290 -.014 4 .304 205 2085 .271 .320B .240A .308B .280 -.014 70 .294 54 2090 .265 .310B .231A .286B .270 -.015 4 .285 44 2095 .259 .299B .224A .246A .261 -.014 4 .275 18 2100 .290 .290 .216A .247B .252 -.014 112 .266 388 2621 2105 .240 .279B .209A .273B .243 -.014 1 .257 6 2110 .235 .270B .202A .264B .235 -.014 1 .249 3 14 2115 .227 .261B .195A .249B .227 -.014 2 .241 2 6 2120 .253 .253 .189A .208A .219 -.014 5 .233 13 2125 .206 .243B .183A .207B .212 -.013 1 .225 10 260 2130 ---- .236B .177A .236B .205 -.013 1 .218 2 132 2135 .187 .227B .171A .195B .198 -.013 16 .211 4 2140 ---- .220B .165A .220B .192 -.012 .204 20 2145 ---- .212B .160A .212B .185 -.013 .198 7 2150 .188 .206B .155A .191B .179 -.013 45 .192 252 603 2155 ---- .198B .150A .198B .173 -.012 .185 1 3 2160 ---- .190B .147A .190B .167 -.013 .180 6 2165 ---- .185B .142A .185B .162 -.012 .174 7 2170 .166 .180B .138A .168B .156 -.012 1 .168 13 2175 ---- .173B .133A .173B .151 -.012 25 .163 10 56 2180 ---- .166B .128A .166B .146 -.012 .158 20 2185 ---- .162B .125A .162B .141 -.012 1 .153 12 2190 ---- .158B .120A .158B .136 -.012 .148 2 2 2195 .141 .153B .116A .142B .132 -.012 7 .144 16 7 2200 .136 .147B .113A .129B .127 -.012 2122 .139 217 1599 2205 ---- .142B .110A .141B .123 -.012 1 .135 4 2210 ---- .138B .106A .138B .118 -.013 1 .131 2215 ---- .132B .103A .132B .114 -.013 .127 2220 .102 .128B .102 .127B .110 -.013 1 .123 15 2225 ---- .124B .098A .124B .106 -.013 230 .119 231 2230 ---- .120B .095A .120B .103 -.013 1 .116 14 2235 ---- .118B .094A .118B .099 -.013 .112 2 2240 ---- .114B .090A .114B .096 -.013 .109 2 2245 ---- .111B .089A .111B .092 -.014 .106 1 5 2250 .104 .108B .085A .098B .089 -.014 17 .103 18 1334 2255 ---- .102B .083A .102B .086 -.014 .100 12 12 2260 ---- .101B .082A .101B .083 -.014 .097 13 17 2265 ---- .097B .080A .097B .080 -.014 .094 1 2270 ---- .095B .077A .095B .078 -.014 .092 1 2275 ---- .093B .074A .093B .075 -.014 5 .089 4 82 2280 ---- .089B .072A .089B .073 -.014 .087 345 2285 ---- .086B .070A .086B .070 -.014 .084 8 9 2290 .073 .085B .068A .074B .068 -.014 2 .082 1 1 2295 ---- .081B .066A .081B .066 -.014 .080 1 2300 .070 .080B .062 .062 .064 -.014 2050 .078 258 2230 2305 .060 .078B .060 .060 .062 -.014 1 .076 2 2310 ---- .076B .061A .076B .060 -.014 .074 10 2325 ---- .070B .056A .070B .055 -.013 56 .068 266 2350 .065 .065 .049A .049A .048 -.012 2 .060 200 481 2375 ---- ---- .045A .045A .042 -.012 .054 303 2400 .045 .045 .037 .039 .038 -.010 11 .048 1488 2425 ---- ---- .037A .037A .034 -.009 .043 3 30 2450 ---- ---- .034A .034A .031 -.008 .039 376 2475 .030 .030 .030 .030 .029 -.007 15 .036 119 2500 .031 .031 .025 .025 .027 -.006 30 .033 51 3267 2525 ---- ---- .027A .027A .025 -.006 .031 10 36 2550 .026 .026 .026 .026 .024 -.004 6 .028 315 2575 ---- ---- .025A .025A .023 -.003 5 .026 24 2600 ---- ---- .023A .023A .022 -.003 46 .025 1641 2625 .019 .019 .019 .019 .021 -.002 11 .023 70 2650 .018 .018 .018 .018 .020 -.002 5 .022 129 2675 ---- ---- ---- ---- .020 -.001 .021 69 2700 .018 .018 .018 .018 .019 -.001 12 .020 2 1916 2725 ---- ---- ---- ---- .019 UNCH .019 37 2750 ---- ---- ---- ---- .018 UNCH .018 10 625 2775 ---- ---- ---- ---- .017 UNCH .017 13 2800 .015 .015 .015 .015 .017 +.001 1 .016 402 2825 ---- ---- ---- ---- .016 UNCH .016 22 2850 ---- ---- ---- ---- .016 +.001 .015 243 2875 ---- ---- ---- ---- .015 +.001 .014 39 2900 ---- ---- ---- ---- .015 +.001 .014 1 313 2925 ---- .014B ---- ---- .014 +.001 .013 12 2950 ---- ---- ---- ---- .013 UNCH .013 60 2975 ---- .013B ---- ---- .013 +.001 .012 31 3000 .012 .012 .011 .011 .012 UNCH 28 .012 2152 3025 ---- .012B ---- .012B .012 +.001 .011 504 3050 ---- ---- ---- ---- .011 UNCH .011 175 3075 ---- .011B ---- .011B .011 +.001 .010 80 3100 ---- .011B ---- .011B .011 +.001 .010 1 232 3125 ---- ---- ---- ---- .010 UNCH .010 93 3150 ---- .010B ---- .010B .010 +.001 .009 102 3175 ---- .010B ---- .010B .009 UNCH .009 35 3200 .009 .009 .009 .009 .009 UNCH 25 .009 1 200 3225 ---- .009B ---- .009B .009 +.001 .008 14 3250 ---- .009B ---- .009B .008 UNCH .008 57 3275 ---- .009B ---- .009B .008 UNCH .008 11 3300 .008 .008 .008 .008 .008 UNCH 1 .008 491 3325 ---- .008B ---- .008B .008 +.001 .007 26 3350 ---- .008B ---- .008B .008 +.001 .007 20 3375 ---- .008B ---- .008B .007 UNCH .007 15 3400 ---- ---- ---- ---- .007 UNCH .007 839 3425 ---- ---- ---- ---- .007 UNCH .007 66 3450 .007 .007 .007 .007 .007 +.001 15 .006 48 3475 .007 .007 .007 .007 .007 +.001 5 .006 21 3500 .007 .007 .007 .007 .007 +.001 13 .006 509 3525 ---- .007B ---- .007B .007 +.001 .006 2 3550 ---- ---- ---- ---- .006 UNCH .006 8 3575 ---- ---- ---- ---- .006 UNCH .006 12 3600 ---- ---- ---- ---- .006 UNCH .006 68 3625 ---- ---- ---- ---- .006 UNCH .006 6 3650 ---- ---- ---- ---- .006 UNCH .006 9 3675 ---- .006B ---- .006B .006 +.001 .005 7 3700 ---- .006B ---- .006B .006 +.001 .005 49 3725 .006 .006 .006 .006 .006 +.001 5 .005 3750 ---- .006B ---- .006B .006 +.001 .005 13 3775 ---- .006B ---- .006B .006 +.001 .005 6 3800 ---- ---- ---- ---- .006 +.001 .005 14 3825 ---- ---- ---- ---- .006 +.001 .005 6 3850 ---- ---- ---- ---- .005 UNCH .005 14 3875 ---- ---- ---- ---- .005 UNCH .005 67 3900 ---- ---- ---- ---- .005 UNCH .005 6 3925 ---- ---- ---- ---- .005 UNCH .005 5 3950 ---- ---- ---- ---- .005 UNCH .005 7 3975 ---- ---- ---- ---- .005 UNCH .005 14 4000 .004 .005 .004 .005 .005 UNCH 52 .005 7285 4025 ---- ---- ---- ---- .005 UNCH .005 4050 ---- ---- ---- ---- .005 UNCH .005 71 4100 ---- ---- ---- ---- .005 UNCH .005 30 4200 ---- ---- ---- ---- .004 -.001 .005 32 4300 ---- ---- ---- ---- .004 -.001 .005 49 4400 ---- ---- ---- ---- .004 -.001 .005 18 4500 ---- ---- ---- ---- .003 -.001 .004 465 4600 ---- ---- ---- ---- .003 -.001 .004 26 5000 .005 .005 .002A .002A .003 -.001 1 .004 2 7775 6000 ---- ---- ---- ---- .002 -.001 .003 720 7000 ---- ---- .001A .001A .001 -.002 .003 1088 725 ---- 12.277B ---- 12.268B 12.244 +.008 12.236 750 ---- 12.035B ---- 12.026B 11.994 +.008 11.986 775 ---- 11.777B ---- 11.768B 11.744 +.008 11.736 800 ---- 11.535B ---- 11.526B 11.494 +.008 11.486 8000 ---- ---- ---- ---- .001 -.001 .002 831 825 ---- 11.277B ---- 11.269B 11.244 +.008 11.236 850 ---- 11.035B ---- 11.026B 10.994 +.008 10.986 875 ---- 10.778B ---- 10.769B 10.744 +.008 10.736 900 ---- 10.535B ---- 10.526B 10.494 +.008 10.486 925 ---- 10.278B ---- 10.269B 10.244 +.008 10.236 950 ---- 10.035B ---- 10.026B 9.994 +.008 9.986 975 ---- 9.778B ---- 9.769B 9.744 +.008 9.736 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 9.678 +.009 9.669 10000 ---- ---- ---- ---- .004 UNCH .004 17 1025 ---- ---- ---- ---- 9.428 +.009 9.419 1050 ---- ---- ---- ---- 9.178 +.009 9.169 1075 ---- ---- ---- ---- 8.928 +.009 8.919 1100 ---- ---- ---- ---- 8.678 +.009 8.669 1125 ---- ---- ---- ---- 8.428 +.009 8.419 1150 ---- ---- ---- ---- 8.178 +.009 8.169 1175 ---- ---- ---- ---- 7.928 +.009 7.919 1200 ---- ---- ---- ---- 7.678 +.009 7.669 1225 ---- ---- ---- ---- 7.428 +.009 7.419 1250 ---- ---- ---- ---- 7.178 +.009 7.169 1275 ---- ---- ---- ---- 6.929 +.009 6.920 1300 ---- ---- ---- ---- 6.680 +.008 6.672 1325 ---- ---- ---- ---- 6.431 +.007 6.424 1350 ---- ---- ---- ---- 6.183 +.006 6.177 1375 ---- ---- ---- ---- 5.936 +.006 5.930 1 1400 ---- 5.693B 5.530A 5.530A 5.690 +.006 5.684 1 1425 ---- 5.500B 5.286A 5.286A 5.444 +.005 5.439 2 1450 ---- 5.262B 5.043A 5.043A 5.199 +.004 5.195 1 1475 ---- 5.017B 4.800A 4.800A 4.955 +.003 4.952 1 1500 ---- 4.773B 4.560A 4.560A 4.713 +.003 4.710 4 1525 ---- 4.531B 4.251A 4.251A 4.472 +.002 4.470 4 1550 ---- 4.349B 4.014A 4.349B 4.232 UNCH 4.232 2 1575 ---- 4.113B 3.781A 4.112B 3.995 -.001 3.996 1 1600 ---- 3.877B 3.550A 3.876B 3.761 -.001 3.762 3 1625 ---- 3.644B 3.321A 3.644B 3.529 -.003 3.532 2 1630 ---- 3.539B 3.344A 3.344A 3.483 -.003 3.486 1635 ---- 3.493B 3.299A 3.299A 3.438 -.003 3.441 1640 ---- 3.448B 3.255A 3.255A 3.392 -.004 3.396 1645 ---- 3.403B 3.211A 3.211A 3.347 -.004 3.351 1650 ---- 3.413B 3.098A 3.413B 3.302 -.004 3.306 2 1655 ---- 3.314B 3.122A 3.122A 3.257 -.004 3.261 1660 ---- 3.269B 3.079A 3.079A 3.212 -.005 3.217 1665 ---- 3.223B 3.035A 3.035A 3.167 -.005 3.172 1 1670 ---- 3.178B 2.991A 2.991A 3.123 -.005 3.128 3 1675 ---- 3.189B 2.880A 3.189B 3.079 -.005 3.084 1 1680 ---- 3.091B 2.905A 2.905A 3.035 -.005 3.040 1685 ---- 3.046B 2.862A 2.862A 2.991 -.006 2.997 1690 ---- 3.001B 2.820A 2.820A 2.947 -.007 2.954 1 1695 ---- 2.958B 2.778A 2.778A 2.904 -.006 2.910 1700 ---- 2.969B 2.667A 2.969B 2.861 -.006 2.867 8 1705 ---- 2.872B 2.694A 2.694A 2.818 -.007 2.825 1710 ---- 2.829B 2.652A 2.652A 2.775 -.007 2.782 1715 ---- 2.785B 2.611A 2.611A 2.732 -.008 2.740 1 1720 ---- 2.742B 2.570A 2.570A 2.690 -.008 2.698 1 1725 ---- 2.754B 2.461A 2.754B 2.648 -.008 2.656 1 1730 ---- 2.660B 2.489A 2.489A 2.606 -.009 2.615 1735 ---- 2.617B 2.449A 2.449A 2.564 -.010 2.574 1 1740 ---- 2.572B 2.409A 2.409A 2.523 -.010 2.533 1745 ---- 2.534B 2.370A 2.370A 2.482 -.010 2.492 1 1750 ---- 2.546B 2.262A 2.546B 2.441 -.011 2.452 4 1755 ---- 2.449B 2.292A 2.292A 2.401 -.011 2.412 1760 ---- 2.412B 2.251A 2.251A 2.361 -.011 2.372 2 1765 ---- 2.371B 2.212A 2.212A 2.321 -.011 2.332 2 1770 ---- 2.332B 2.176A 2.176A 2.281 -.012 2.293 2 1775 ---- 2.344B 2.071A 2.344B 2.242 -.013 2.255 4 1780 ---- 2.253B 2.101A 2.101A 2.203 -.013 2.216 5 1785 ---- 2.215B 2.064A 2.064A 2.165 -.013 2.178 2 1790 ---- 2.175B 2.028A 2.028A 2.127 -.013 2.140 1795 ---- 2.138B 1.993A 1.993A 2.089 -.014 2.103 4 1800 ---- 2.150B 1.890A 2.149B 2.052 -.014 2.066 517 1805 ---- 2.063B 1.924A 1.924A 2.015 -.014 2.029 1 1810 ---- 2.026B 1.889A 1.889A 1.978 -.015 1.993 2 1815 ---- 1.990B 1.855A 1.855A 1.942 -.015 1.957 1820 ---- 1.954B 1.821A 1.953B 1.906 -.016 1.922 1825 ---- 1.966B 1.719A 1.966B 1.871 -.016 1.887 132 1830 ---- 1.884B 1.755A 1.872B 1.836 -.016 1.852 1835 ---- 1.849B 1.722A 1.838B 1.802 -.016 1.818 1840 ---- 1.815B 1.690A 1.804B 1.768 -.016 1.784 1 1845 ---- 1.782B 1.593A 1.782B 1.735 -.016 1.751 1850 ---- 1.791B 1.559A 1.791B 1.701 -.017 1.718 28 1855 ---- 1.715B 1.531A 1.707B 1.669 -.017 1.686 5 1860 ---- 1.689B 1.501A 1.689B 1.637 -.017 1.654 1865 ---- 1.671B 1.471A 1.651B 1.605 -.017 1.622 1870 1.535 1.638B 1.442A 1.521A 1.574 -.017 1 1.591 1 1875 ---- 1.630B 1.411A 1.626B 1.543 -.017 1.560 51 1880 1.560 1.607B 1.385A 1.461A 1.512 -.018 1 1.530 11 1885 ---- 1.576B 1.357A 1.566B 1.483 -.017 1.500 2 31 1890 1.498 1.546B 1.329A 1.402A 1.453 -.018 2 1.471 2 3 1895 1.457 1.517B 1.301A 1.463B 1.424 -.018 2 1.442 1900 1.387 1.487B 1.275A 1.400B 1.396 -.018 2 1.414 98 1905 ---- 1.458B 1.250A 1.454B 1.367 -.019 1.386 12 1910 ---- 1.430B 1.224A 1.426B 1.340 -.019 1.359 1915 ---- 1.401B 1.199A 1.394B 1.313 -.019 1.332 53 1920 ---- 1.373B 1.174A 1.367B 1.286 -.019 1.305 2 1925 ---- 1.346B 1.150A 1.340B 1.260 -.019 1.279 61 1930 ---- 1.319B 1.127A 1.314B 1.234 -.020 1.254 1935 ---- 1.292B 1.104A 1.290B 1.209 -.020 1.229 1 1940 ---- 1.267B 1.080A 1.263B 1.184 -.020 1.204 1945 ---- 1.241B 1.058A 1.238B 1.159 -.021 1.180 79 1950 1.111 1.216B 1.036A 1.103A 1.135 -.021 5 1.156 26 158 1955 ---- 1.191B 1.014A 1.188B 1.112 -.020 1.132 1 1 1960 1.066 1.168B .993A 1.156B 1.089 -.020 1 1.109 2 1965 ---- 1.143B .973A 1.140B 1.066 -.021 1.087 1970 1.012 1.121B .952A 1.049B 1.044 -.021 1 1.065 1975 ---- 1.097B .932A 1.093B 1.022 -.021 1.043 12 1980 ---- 1.075B .913A 1.072B 1.000 -.021 1.021 1985 1.021 1.052B .893A 1.049B .979 -.021 4 1.000 1990 .937 1.030B .873A .931A .959 -.021 1 .980 1995 ---- 1.009B .855A 1.007B .939 -.020 .959 2000 .900 .988B .837A .920 .919 -.021 43 .940 3 318 2005 ---- .967B .819A .963B .900 -.020 .920 1 2010 ---- .947B .803A .945B .881 -.020 .901 2015 .833 .927B .785A .861B .862 -.020 2 .882 2020 .872 .907B .768A .810A .844 -.019 2 .863 4 2025 ---- .889B .749A .889B .826 -.019 2 .845 16 216 2030 ---- .870B .733A .870B .809 -.018 .827 1 2035 ---- .852B .719A .852B .792 -.018 .810 2040 ---- .834B .704A .834B .775 -.018 .793 3 2045 .796 .817B .689A .817B .759 -.017 2 .776 2050 ---- .799B .674A .799B .743 -.016 3 .759 15 74 2055 ---- .783B .659A .783B .727 -.016 .743 2060 ---- .767B .645A .767B .711 -.016 .727 20 2065 ---- .749B .632A .749B .696 -.016 .712 2070 ---- .734B .618A .734B .682 -.015 .697 2075 ---- .719B .605A .719B .667 -.015 .682 55 2080 ---- .703B .592A .703B .653 -.015 .668 2085 ---- .688B .579A .688B .639 -.015 .654 7 2090 ---- .675B .567A .675B .625 -.015 .640 2095 ---- .661B .556A .661B .612 -.015 .627 8 2100 ---- .647B .543A .647B .599 -.015 104 .614 1 648 2105 .546 .633B .532A .544A .586 -.015 1 .601 90 2110 ---- .620B .521A .620B .574 -.015 .589 2 2115 ---- .607B .512A .607B .561 -.015 .576 2120 ---- .594B .499A .594B .549 -.016 .565 2125 ---- .581B .490A .581B .537 -.016 .553 15 223 2130 ---- .570B .478A .570B .526 -.016 .542 2135 ---- .558B .468A .558B .514 -.017 .531 2 2140 ---- .546B .459A .546B .503 -.017 .520 2 2145 .510 .535B .449A .473A .493 -.017 1 .510 1 2 2150 ---- .524B .441A .524B .482 -.017 21 .499 13 211 2155 ---- .513B .431A .513B .472 -.017 .489 1 2160 .477 .502B .422A .445A .462 -.018 2 .480 2165 ---- .491B .413A .491B .452 -.018 .470 3 2170 ---- .481B .406A .481B .442 -.018 .460 1 2175 ---- .471B .396A .471B .433 -.018 .451 15 2180 ---- .461B .388A .461B .424 -.018 .442 2185 ---- .450B .380A .450B .415 -.018 .433 2190 ---- .441B .374A .441B .406 -.019 .425 4 2195 ---- .431B .365A .431B .397 -.019 .416 1 2200 ---- .423B .359A .423B .389 -.019 6 .408 202 707 2205 ---- .414B .352A .414B .381 -.019 .400 2210 .377 .405B .345A .362A .373 -.019 2 .392 1 2215 .381 .397B .338A .354A .365 -.019 1 .384 3 2220 ---- .389B .331A .389B .358 -.018 .376 8 2225 ---- .381B .324A .381B .350 -.019 5 .369 10 99 2230 ---- .373B .318A .373B .343 -.019 .362 1 2235 ---- .366B .312A .366B .336 -.019 .355 2 2240 .353 .358B .306A .321A .329 -.019 1 .348 7 2245 ---- .351B .300A .351B .322 -.019 .341 2 2250 ---- .344B .294A .343B .316 -.018 .334 10 38 2255 ---- .337B .288A .335B .309 -.019 .328 16 2260 ---- .330B .283A .328B .303 -.019 .322 10 2265 ---- .323B .277A .323B .297 -.018 .315 2270 ---- .317B .271A .315B .291 -.018 .309 2275 ---- .311B .267A .310B .285 -.018 .303 102 2280 ---- .304B .262A .304B .279 -.019 .298 3 2285 ---- .298B .256A .298B .273 -.019 .292 2290 ---- .292B .251A .292B .268 -.019 .287 1 1 2295 ---- .287B .246A .287B .263 -.018 .281 2300 ---- .282B .243A .282B .258 -.018 99 .276 12 319 2305 ---- .276B .238A .276B .252 -.019 .271 2310 ---- .270B .234A .269B .247 -.019 .266 2315 ---- .265B .228A .264B .243 -.018 .261 2320 ---- .260B .224A .259B .238 -.018 .256 2325 ---- .255B .220A .254B .233 -.018 1 .251 20 2350 ---- .231B .202A .202A .212 -.017 8 .229 16 449 2375 .205 .211B .185A .211B .192 -.017 15 .209 20 2400 ---- ---- .170A .170A .175 -.017 .192 1 375 2425 ---- ---- .156A .156A .160 -.016 5 .176 25 2450 .161 .161 .143A .143A .146 -.016 4 .162 2 215 2475 ---- ---- .132A .132A .134 -.015 .149 35 45 2500 .119 .119 .119 .119 .123 -.014 2 .137 666 2525 ---- ---- .112A .112A .113 -.014 .127 8 2550 ---- ---- .104A .104A .105 -.013 .118 527 2575 ---- ---- .096A .096A .097 -.012 .109 9 2600 ---- ---- .089A .089A .090 -.012 .102 122 2625 ---- ---- .084A .084A .084 -.011 .095 1 2650 ---- ---- .079A .079A .078 -.011 3 .089 8 2675 ---- ---- .074A .074A .073 -.011 .084 4 2700 ---- ---- .071A .071A .069 -.010 .079 1 30 2725 ---- ---- .067A .067A .065 -.010 .075 14 2750 ---- ---- .064A .064A .061 -.010 .071 6 2775 ---- ---- .061A .061A .058 -.009 .067 2800 ---- ---- .058A .058A .055 -.009 .064 480 2825 ---- ---- .056A .056A .053 -.008 .061 2 2850 ---- ---- .053A .053A .050 -.008 .058 1 4 2875 ---- ---- .051A .051A .048 -.008 .056 34 2900 ---- ---- .049A .049A .046 -.008 .054 13 2925 ---- ---- .047A .047A .044 -.007 .051 2950 ---- ---- .046A .046A .042 -.007 .049 1 6 2975 ---- ---- .044A .044A .041 -.007 .048 1 3000 .038 .038 .038 .038 .039 -.007 1 .046 1335 3025 ---- ---- .041A .041A .038 -.006 .044 3050 ---- ---- .040A .040A .037 -.006 .043 8 3075 ---- ---- .039A .039A .036 -.005 .041 1 3100 ---- ---- ---- ---- .035 -.005 .040 3125 ---- ---- ---- ---- .034 -.004 .038 1 3150 ---- ---- ---- ---- .033 -.004 .037 4 15 3250 ---- ---- ---- ---- .029 -.004 .033 7 3300 ---- ---- ---- ---- .028 -.003 .031 3400 ---- ---- ---- ---- .026 -.002 .028 3500 ---- ---- ---- ---- .024 -.001 .025 22 3600 ---- ---- ---- ---- .022 UNCH .022 72 3700 ---- ---- ---- ---- .020 UNCH .020 3800 .017 .017 .017 .017 .019 +.002 1 .017 22 3900 ---- ---- ---- ---- .017 +.001 .016 4000 ---- ---- ---- ---- .016 +.002 .014 1998 4200 ---- ---- ---- ---- .014 +.002 .012 4500 ---- ---- ---- ---- .011 +.002 .009 20 5000 ---- ---- .006A .006A .008 +.001 .007 1993 6000 ---- ---- ---- ---- .005 UNCH .005 107 7000 ---- ---- ---- ---- .004 UNCH .004 775 ---- ---- ---- ---- 11.928 +.009 11.919 800 ---- ---- ---- ---- 11.678 +.009 11.669 825 ---- ---- ---- ---- 11.428 +.009 11.419 850 ---- ---- ---- ---- 11.178 +.009 11.169 875 ---- ---- ---- ---- 10.928 +.009 10.919 900 ---- ---- ---- ---- 10.678 +.009 10.669 925 ---- ---- ---- ---- 10.428 +.009 10.419 950 ---- ---- ---- ---- 10.178 +.009 10.169 975 ---- ---- ---- ---- 9.928 +.009 9.919 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 9.678 +.009 9.669 1025 ---- ---- ---- ---- 9.428 +.009 9.419 1050 ---- ---- ---- ---- 9.178 +.009 9.169 1075 ---- ---- ---- ---- 8.928 +.009 8.919 1100 ---- ---- ---- ---- 8.678 +.009 8.669 1125 ---- ---- ---- ---- 8.428 +.009 8.419 1150 ---- ---- ---- ---- 8.178 +.009 8.169 1175 ---- ---- ---- ---- 7.928 +.009 7.919 1200 ---- ---- ---- ---- 7.679 +.009 7.670 1225 ---- ---- ---- ---- 7.430 +.008 7.422 1250 ---- ---- ---- ---- 7.182 +.008 7.174 1275 ---- ---- ---- ---- 6.935 +.008 6.927 1300 ---- ---- 6.535A 6.535A 6.688 +.007 6.681 1325 ---- 6.508B 6.289A 6.289A 6.442 +.006 6.436 1350 ---- 6.261B 6.046A 6.046A 6.198 +.006 6.192 1375 ---- 6.017B 5.802A 5.802A 5.954 +.005 5.949 1400 ---- 5.772B 5.561A 5.561A 5.711 +.004 5.707 1 1425 ---- 5.533B 5.321A 5.321A 5.470 +.004 5.466 1 1450 ---- 5.291B 5.012A 5.012A 5.231 +.004 5.227 1475 ---- 5.109B 4.776A 5.109B 4.993 +.003 4.990 1500 ---- 4.873B 4.541A 4.872B 4.757 +.001 4.756 1525 ---- 4.636B 4.310A 4.636B 4.523 UNCH 4.523 1550 ---- 4.405B 4.083A 4.405B 4.293 -.001 4.294 1575 ---- 4.176B 3.859A 4.176B 4.065 -.003 4.068 1600 ---- 3.951B 3.639A 3.951B 3.841 -.004 3.845 1 1625 ---- 3.731B 3.423A 3.731B 3.621 -.006 3.627 1650 ---- 3.512B 3.213A 3.512B 3.406 -.007 3.413 1675 ---- 3.301B 3.007A 3.301B 3.195 -.009 3.204 1700 ---- 3.094B 2.808A 3.092B 2.991 -.009 3.000 22 1725 ---- 2.891B 2.616A 2.891B 2.792 -.011 2.803 1750 ---- 2.696B 2.431A 2.696B 2.600 -.012 2.612 1765 ---- ---- ---- 2.409A 2.489 ---- ---- 1770 ---- ---- ---- 2.373A 2.452 ---- ---- 1775 ---- 2.511B 2.254A 2.511B 2.416 -.013 2.429 1780 ---- ---- ---- 2.305A 2.380 ---- ---- 1785 ---- ---- ---- 2.272A 2.344 ---- ---- 1790 ---- ---- ---- 2.238A 2.309 ---- ---- 1795 ---- ---- ---- 2.205A 2.274 ---- ---- 1800 ---- 2.332B 2.086A 2.330B 2.240 -.014 2.254 3 1805 ---- ---- ---- 2.140A 2.205 ---- ---- 1810 ---- ---- ---- 2.108A 2.172 ---- ---- 1815 ---- ---- ---- 2.076A 2.138 ---- ---- 1820 ---- ---- ---- 2.042A 2.105 ---- ---- 1825 ---- 2.161B 1.927A 2.161B 2.072 -.016 2.088 10 1830 ---- ---- ---- 1.899A 2.040 ---- ---- 1835 ---- ---- ---- 1.869A 2.008 ---- ---- 1840 ---- ---- ---- 1.839A 1.976 ---- ---- 1845 ---- ---- ---- 1.810A 1.945 ---- ---- 1850 ---- 1.999B 1.778A 1.999B 1.914 -.016 1.930 38 1855 ---- ---- ---- 1.752A 1.883 ---- ---- 1860 ---- ---- ---- 1.723A 1.853 ---- ---- 1865 ---- ---- ---- 1.695A 1.824 ---- ---- 1870 ---- ---- ---- 1.668A 1.794 ---- ---- 1875 ---- 1.851B 1.638A 1.847B 1.765 -.017 1.782 8 1880 ---- ---- ---- 1.614A 1.736 ---- ---- 1885 ---- ---- ---- 1.587A 1.708 ---- ---- 1890 ---- ---- ---- 1.559A 1.680 ---- ---- 1895 ---- ---- ---- 1.533A 1.653 ---- ---- 1900 ---- 1.708B 1.509A 1.704B 1.626 -.017 1.643 16 1905 ---- ---- ---- 1.484A 1.599 ---- ---- 1910 ---- ---- ---- 1.460A 1.573 ---- ---- 1915 ---- ---- ---- 1.435A 1.547 ---- ---- 1920 ---- ---- ---- 1.412A 1.521 ---- ---- 1925 ---- 1.573B 1.388A 1.569B 1.496 -.017 1.513 31 1930 ---- ---- ---- 1.365A 1.471 ---- ---- 1935 ---- ---- ---- 1.342A 1.446 ---- ---- 1940 ---- ---- ---- 1.320A 1.422 ---- ---- 1945 ---- ---- ---- 1.298A 1.399 ---- ---- 1950 ---- 1.447B 1.276A 1.444B 1.375 -.018 10 1.393 70 1955 ---- ---- ---- 1.255A 1.352 ---- ---- 1960 ---- ---- ---- 1.234A 1.329 ---- ---- 1965 ---- ---- ---- 1.213A 1.307 ---- ---- 1970 ---- ---- ---- 1.193A 1.285 ---- ---- 1975 ---- 1.328B 1.173A 1.328B 1.264 -.017 1.281 122 1980 ---- ---- ---- 1.153A 1.242 ---- ---- 1985 ---- ---- ---- 1.133A 1.221 ---- ---- 1990 ---- ---- ---- 1.114A 1.201 ---- ---- 1995 ---- ---- ---- 1.096A 1.181 ---- ---- 2000 ---- 1.221B 1.077A 1.077A 1.161 -.018 1.179 522 2005 ---- ---- ---- 1.059A 1.141 ---- ---- 2010 ---- ---- ---- 1.041A 1.122 ---- ---- 2015 ---- ---- ---- 1.024A 1.103 ---- ---- 2020 ---- ---- ---- 1.006A 1.084 ---- ---- 2025 ---- 1.123B .989A 1.122B 1.066 -.018 1.084 3 2030 ---- ---- ---- .973A 1.048 ---- ---- 2035 ---- ---- ---- .956A 1.030 ---- ---- 2040 ---- ---- ---- .940A 1.013 ---- ---- 2045 ---- ---- ---- .925A .996 ---- ---- 2050 ---- 1.039B .907A 1.039B .979 -.018 10 .997 6 29 2055 ---- ---- ---- .894A .963 ---- ---- 2060 ---- ---- ---- .879A .947 ---- ---- 2065 ---- ---- ---- .864A .931 ---- ---- 2070 ---- ---- ---- .850A .915 ---- ---- 2075 ---- .955B .833A .955B .900 -.017 .917 17 2080 ---- ---- ---- .822A .885 ---- ---- 2085 ---- ---- ---- .808A .870 ---- ---- 2090 ---- ---- ---- .794A .855 ---- ---- 2095 ---- ---- ---- .781A .841 ---- ---- 2100 ---- .877B .765A .877B .827 -.017 .844 29 2105 ---- ---- ---- .756A .813 ---- ---- 2110 ---- ---- ---- .743A .800 ---- ---- 2115 ---- ---- ---- .731A .787 ---- ---- 2120 ---- ---- ---- .719A .774 ---- ---- 2125 ---- .808B .706A .808B .761 -.016 .777 13 2130 ---- ---- ---- .695A .748 ---- ---- 2135 ---- ---- ---- .684A .736 ---- ---- 2140 ---- ---- ---- .673A .724 ---- ---- 2145 ---- ---- ---- .662A .712 ---- ---- 2150 ---- .743B .649A .743B .700 -.016 .716 546 2155 ---- ---- ---- .641A .689 ---- ---- 2160 ---- ---- ---- .630A .677 ---- ---- 2165 ---- ---- ---- .620A .666 ---- ---- 2175 ---- .684B .598A .684B .645 -.016 18 .661 35 2200 ---- .630B .552A .630B .594 -.016 .610 4 173 2225 ---- .579B .510A .579B .548 -.016 .564 7 29 2250 .525 .535B .470A .493A .507 -.015 6 .522 15 2275 ---- .496B .437A .496B .468 -.015 .483 2300 ---- .458B .405A .458B .434 -.014 .448 77 2325 ---- .425B .376A .425B .402 -.014 .416 8 2350 ---- .394B .350A .394B .373 -.014 .387 6 2375 ---- .367B .326A .367B .346 -.014 .360 7 2400 ---- .342B .304A .342B .322 -.013 .335 98 2425 ---- .317B .283A .317B .299 -.014 .313 2450 ---- .296B .265A .296B .279 -.013 .292 500 2475 ---- .276B .248A .276B .260 -.013 .273 5 2500 ---- .258B .232A .258B .243 -.012 .255 427 2525 ---- .241B .218A .241B .227 -.012 .239 9 2550 ---- .226B .205A .226B .212 -.012 .224 6 2575 ---- .212B .193A .193A .198 -.013 .211 2600 ---- .200B .182A .182A .186 -.012 10 .198 22 2625 ---- .188B .171A .171A .175 -.011 .186 12 2650 ---- .177B .162A .162A .164 -.012 .176 18 2675 ---- .167B .153A .153A .155 -.011 .166 15 2700 ---- ---- .145A .145A .146 -.011 .157 4 8 2725 ---- ---- .138A .138A .138 -.010 .148 3 2750 ---- ---- .131A .131A .130 -.010 .140 6 2775 ---- ---- .124A .124A .123 -.010 .133 1 2800 ---- ---- .119A .119A .117 -.010 .127 15 2825 ---- ---- .113A .113A .111 -.009 .120 2850 ---- ---- .108A .108A .106 -.009 .115 1 1 2875 ---- ---- .103A .103A .101 -.008 .109 1 2900 ---- ---- .098A .098A .096 -.009 .105 61 2925 ---- ---- .094A .094A .092 -.008 .100 4 2950 ---- ---- .090A .090A .088 -.008 .096 9 2975 ---- ---- .087A .087A .084 -.008 .092 3000 ---- ---- .084A .084A .081 -.007 10 .088 31 3025 ---- ---- .081A .081A .077 -.008 .085 1 3050 ---- ---- .078A .078A .074 -.007 .081 1 3075 ---- ---- .075A .075A .072 -.006 .078 14 3100 ---- ---- .073A .073A .069 -.007 .076 24 3125 ---- ---- .070A .070A .067 -.006 .073 11 3200 ---- ---- .064A .064A .060 -.006 .066 46 3400 ---- ---- ---- ---- .048 -.004 .052 27 3500 ---- ---- ---- ---- .044 -.003 .047 82 3600 ---- ---- ---- ---- .040 -.003 .043 1 3800 ---- ---- ---- ---- .035 -.001 .036 19 4000 ---- ---- ---- ---- .031 UNCH .031 33 4500 ---- ---- ---- ---- .024 +.001 .023 5000 ---- ---- ---- ---- .019 +.002 .017 5500 ---- ---- ---- ---- .016 +.002 .014 55 6000 ---- ---- ---- ---- .013 +.001 .012 6500 ---- ---- ---- ---- .012 +.002 .010 7000 ---- ---- ---- ---- .011 +.002 .009 775 ---- ---- ---- ---- 11.928 +.009 11.919 800 ---- ---- ---- ---- 11.678 +.009 11.669 825 ---- ---- ---- ---- 11.428 +.009 11.419 850 ---- ---- ---- ---- 11.178 +.009 11.169 875 ---- ---- ---- ---- 10.928 +.009 10.919 900 ---- ---- ---- ---- 10.678 +.009 10.669 925 ---- ---- ---- ---- 10.428 +.009 10.419 950 ---- ---- ---- ---- 10.178 +.009 10.169 975 ---- ---- ---- ---- 9.928 +.009 9.919 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 9.678 +.009 9.669 10000 ---- ---- ---- ---- .010 +.001 .009 200 1025 ---- ---- ---- ---- 9.428 +.009 9.419 1050 ---- ---- ---- ---- 9.178 +.009 9.169 1075 ---- ---- ---- ---- 8.928 +.009 8.919 1100 ---- ---- ---- ---- 8.678 +.009 8.669 1125 ---- ---- ---- ---- 8.428 +.009 8.419 1150 ---- ---- ---- ---- 8.179 +.009 8.170 1175 ---- ---- ---- ---- 7.930 +.008 7.922 1200 ---- ---- ---- ---- 7.682 +.007 7.675 1225 ---- ---- ---- ---- 7.435 +.007 7.428 1 1250 ---- ---- 7.044A 7.044A 7.189 +.006 7.183 1 1275 ---- 6.998B 6.801A 6.801A 6.944 +.006 6.938 1300 ---- 6.753B 6.559A 6.559A 6.700 +.005 6.695 1325 ---- 6.509B 6.318A 6.318A 6.457 +.004 6.453 1350 ---- 6.266B 6.079A 6.079A 6.215 +.003 6.212 1 1375 ---- 6.024B 5.842A 5.842A 5.975 +.002 5.973 2 1400 ---- 5.784B 5.519A 5.771B 5.736 UNCH 5.736 1425 ---- 5.620B 5.284A 5.620B 5.500 UNCH 5.500 1450 ---- 5.381B 5.052A 5.381B 5.265 -.002 5.267 1475 ---- 5.150B 4.823A 5.150B 5.033 -.002 5.035 4 1500 ---- 4.920B 4.596A 4.920B 4.803 -.004 4.807 4 1525 ---- 4.690B 4.373A 4.690B 4.576 -.006 4.582 2 1550 ---- 4.466B 4.153A 4.466B 4.353 -.007 4.360 2 1575 ---- 4.246B 3.938A 4.246B 4.133 -.008 4.141 4 1600 ---- 4.026B 3.727A 4.026B 3.918 -.009 3.927 6 1625 ---- 3.816B 3.521A 3.816B 3.707 -.010 3.717 4 1650 ---- 3.610B 3.320A 3.610B 3.501 -.012 3.513 6 1675 ---- 3.407B 3.125A 3.407B 3.300 -.013 3.313 14 1700 ---- 3.211B 2.937A 3.211B 3.106 -.014 3.120 23 1725 ---- 3.020B 2.755A 3.018B 2.918 -.015 2.933 5 1750 ---- 2.837B 2.580A 2.837B 2.737 -.017 2.754 5 1775 ---- 2.660B 2.414A 2.657B 2.563 -.018 2.581 4 1800 ---- 2.491B 2.256A 2.491B 2.397 -.019 2.416 2 227 1825 ---- 2.330B 2.106A 2.106A 2.239 -.020 2.259 1850 ---- 2.175B 1.963A 2.175B 2.090 -.020 2.110 22 1875 ---- 2.029B 1.830A 2.029B 1.948 -.021 1.969 178 1900 ---- 1.897B 1.704A 1.897B 1.815 -.021 1.836 52 113 1925 ---- 1.765B 1.589A 1.765B 1.690 -.022 1.712 45 1950 ---- 1.644B 1.477A 1.644B 1.574 -.021 1.595 2 798 1975 ---- 1.531B 1.376A 1.376A 1.465 -.020 1.485 7 119 2000 1.450 1.450 1.281A 1.281A 1.364 -.019 2 1.383 1 777 2025 ---- 1.329B 1.194A 1.194A 1.270 -.019 1.289 2 2050 ---- 1.238B 1.112A 1.112A 1.183 -.018 1.201 217 2075 ---- 1.157B 1.029A 1.155B 1.102 -.018 1.120 2 7 2100 ---- 1.078B .959A 1.078B 1.027 -.018 5 1.045 2 599 2125 ---- 1.005B .895A 1.005B .958 -.017 .975 45 2150 ---- .937B .836A .937B .894 -.018 .912 6 2175 ---- .876B .781A .876B .835 -.018 .853 152 2200 .778 .819B .731A .778 .780 -.019 8 .799 3 818 2225 ---- .766B .687A .764B .730 -.019 .749 6 2250 ---- .716B .644A .716B .684 -.019 .703 4 1074 2275 ---- .673B .604A .673B .642 -.018 .660 202 2300 ---- .632B .569A .632B .604 -.017 .621 1 527 2325 ---- .595B .536A .595B .568 -.016 .584 84 92 2350 ---- .560B .504A .560B .534 -.016 .550 4 35 2375 ---- .527B .476A .527B .502 -.016 .518 2 2 2400 ---- .497B .450A .497B .473 -.015 .488 3 352 2425 ---- .470B .426A .470B .447 -.014 .461 3 2450 ---- .444B .403A .444B .422 -.014 .436 9 2475 ---- .420B .382A .382A .400 -.014 .414 100 2500 .384 .398B .361A .372A .378 -.014 47 .392 1502 2525 ---- .377B .345A .345A .358 -.014 .372 19 2550 ---- .358B .328A .328A .340 -.013 .353 1114 2575 ---- .339B .312A .312A .322 -.013 .335 4 2600 ---- .322B .296A .296A .306 -.013 .319 50 2625 ---- .306B .282A .282A .291 -.012 .303 2 2650 ---- .291B .269A .269A .276 -.013 .289 132 2675 ---- .277B .256A .256A .263 -.012 .275 7 2700 ---- .263B .244A .244A .250 -.012 .262 97 2725 ---- ---- .233A .233A .238 -.012 .250 1 2750 ---- ---- .223A .223A .227 -.012 .239 5 2775 ---- ---- .213A .213A .216 -.012 .228 8 2800 ---- ---- .203A .203A .206 -.012 .218 7 505 2825 ---- ---- .195A .195A .197 -.011 .208 45 2850 ---- ---- .186A .186A .188 -.011 .199 150 2875 ---- ---- .179A .179A .180 -.011 .191 9 2900 ---- ---- .171A .171A .172 -.010 .182 9 19 2925 ---- ---- .165A .165A .165 -.010 150 .175 150 2950 ---- ---- .158A .158A .158 -.010 .168 28 2975 ---- ---- .152A .152A .151 -.010 .161 3000 .145 .145 .145 .145 .145 -.010 56 .155 1 1770 3025 ---- ---- .141A .141A .140 -.009 .149 5 3050 ---- ---- .135A .135A .134 -.010 .144 3075 ---- ---- .131A .131A .129 -.010 .139 3100 ---- ---- .126A .126A .124 -.010 .134 33 3125 ---- ---- .122A .122A .120 -.009 .129 9 3150 ---- ---- .118A .118A .115 -.010 .125 9 3175 ---- ---- .113A .113A .111 -.009 .120 3200 ---- ---- .109A .109A .107 -.009 .116 34 3225 ---- ---- .106A .106A .103 -.008 .111 3250 ---- ---- .102A .102A .099 -.008 .107 1 3275 ---- ---- .099A .099A .096 -.008 .104 3300 ---- ---- .096A .096A .093 -.007 .100 14 3325 ---- ---- .093A .093A .090 -.007 .097 3350 ---- ---- .090A .090A .087 -.006 .093 1 1093 3375 ---- ---- .087A .087A .084 -.006 .090 1 3400 ---- ---- .085A .085A .081 -.006 .087 101 3425 ---- ---- .082A .082A .079 -.006 .085 1 3450 ---- ---- .080A .080A .077 -.005 .082 278 3475 ---- ---- .078A .078A .074 -.006 .080 3500 ---- ---- .076A .076A .072 -.005 .077 29 3525 ---- ---- .074A .074A .070 -.005 .075 3550 ---- ---- .072A .072A .069 -.004 .073 3575 ---- ---- .070A .070A .067 -.004 .071 3600 ---- ---- .068A .068A .065 -.004 .069 141 3625 ---- ---- .066A .066A .064 -.003 .067 3650 ---- ---- .065A .065A .062 -.004 .066 3675 ---- ---- .063A .063A .061 -.003 .064 3700 ---- ---- ---- ---- .059 -.003 .062 2 3725 ---- ---- .060A .060A .058 -.003 .061 1 4000 ---- ---- ---- ---- .047 -.001 200 .048 9 876 4500 ---- ---- ---- ---- .034 UNCH .034 47 5000 ---- ---- ---- ---- .027 +.001 100 .026 881 6000 ---- ---- ---- ---- .019 +.001 100 .018 186 7500 ---- ---- ---- ---- .013 +.001 .012 206 775 ---- ---- ---- ---- 11.928 +.009 11.919 800 ---- ---- ---- ---- 11.678 +.009 11.669 825 ---- ---- ---- ---- 11.428 +.009 11.419 850 ---- ---- ---- ---- 11.178 +.009 11.169 875 ---- ---- ---- ---- 10.928 +.009 10.919 900 ---- ---- ---- ---- 10.678 +.009 10.669 925 ---- ---- ---- ---- 10.428 +.009 10.419 950 ---- ---- ---- ---- 10.178 +.009 10.169 975 ---- ---- ---- ---- 9.928 +.009 9.919 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 9.807 +.022 9.785 1025 ---- ---- ---- ---- 9.557 +.022 9.535 1050 ---- ---- ---- ---- 9.307 +.022 9.285 1075 ---- ---- ---- ---- 9.057 +.022 9.035 1100 ---- ---- ---- ---- 8.807 +.022 8.785 1125 ---- ---- ---- ---- 8.558 +.022 8.536 1150 ---- ---- ---- ---- 8.309 +.021 8.288 1175 ---- ---- ---- ---- 8.062 +.020 8.042 1200 ---- ---- 7.672A 7.672A 7.815 +.019 7.796 1225 ---- 7.606B 7.428A 7.428A 7.570 +.019 7.551 1250 ---- 7.368B 7.188A 7.188A 7.326 +.018 7.308 1275 ---- 7.125B 6.950A 6.950A 7.083 +.017 7.066 4 1300 ---- 6.883B 6.710A 6.710A 6.841 +.016 6.825 1325 ---- 6.642B 6.469A 6.469A 6.601 +.015 6.586 1350 ---- 6.403B 6.137A 6.137A 6.362 +.013 6.349 1375 ---- 6.235B 5.903A 6.234B 6.126 +.013 6.113 1400 ---- 6.000B 5.670A 6.000B 5.891 +.011 5.880 1425 ---- 5.766B 5.441A 5.766B 5.659 +.010 5.649 1450 ---- 5.533B 5.214A 5.533B 5.429 +.009 5.420 1475 ---- 5.305B 4.990A 5.305B 5.202 +.007 5.195 1500 ---- 5.082B 4.769A 5.082B 4.978 +.006 4.972 1525 ---- 4.860B 4.552A 4.860B 4.758 +.005 4.753 1550 ---- 4.639B 4.340A 4.638B 4.541 +.003 4.538 1575 ---- 4.429B 4.131A 4.429B 4.328 +.001 4.327 1600 ---- 4.219B 3.927A 4.219B 4.120 UNCH 4.120 1625 ---- 4.014B 3.728A 4.013B 3.916 -.002 3.918 1650 ---- 3.809B 3.535A 3.809B 3.717 -.004 3.721 1675 ---- 3.620B 3.347A 3.620B 3.524 -.005 3.529 1700 ---- 3.431B 3.166A 3.431B 3.336 -.007 3.343 1725 ---- 3.247B 2.991A 3.247B 3.155 -.009 3.164 1750 ---- 3.071B 2.822A 3.071B 2.980 -.010 2.990 1775 ---- 2.899B 2.661A 2.899B 2.812 -.011 2.823 1800 ---- 2.738B 2.507A 2.738B 2.651 -.012 2.663 1825 ---- 2.581B 2.360A 2.581B 2.498 -.012 2.510 1850 ---- 2.446B 2.220A 2.437B 2.351 -.013 2.364 1875 ---- 2.304B 2.088A 2.304B 2.212 -.014 2.226 1900 ---- 2.169B 1.964A 2.169B 2.080 -.015 2.095 1925 ---- 2.041B 1.846A 2.041B 1.956 -.015 1.971 1950 ---- 1.920B 1.735A 1.920B 1.839 -.015 1.854 1975 ---- 1.801B 1.631A 1.800B 1.729 -.015 1.744 2000 ---- 1.693B 1.538A 1.693B 1.626 -.015 1.641 50 2025 ---- 1.590B 1.447A 1.447A 1.529 -.015 1.544 51 2050 ---- 1.498B 1.361A 1.361A 1.439 -.015 1.454 2075 ---- 1.410B 1.281A 1.410B 1.354 -.015 1.369 2100 1.305 1.326B 1.200A 1.246A 1.275 -.014 50 1.289 2125 ---- 1.249B 1.130A 1.249B 1.202 -.013 1.215 2150 ---- 1.176B 1.065A 1.176B 1.133 -.013 1.146 2175 ---- 1.109B 1.007A 1.109B 1.069 -.012 1.081 2200 ---- 1.047B .951A 1.047B 1.009 -.012 1.021 2225 ---- .988B .898A .988B .953 -.012 .965 2250 ---- .934B .851A .934B .901 -.012 .913 1 2275 ---- .884B .806A .884B .852 -.013 .865 10 2300 ---- .837B .763A .837B .807 -.013 .820 2325 ---- .794B .725A .794B .765 -.013 .778 1 2350 ---- .754B .689A .754B .725 -.014 .739 2375 ---- .716B .655A .716B .688 -.014 .702 2400 .650 .680B .623A .644A .654 -.014 50 .668 20 2425 ---- .648B .593A .648B .622 -.014 .636 2450 ---- .617B .567A .567A .592 -.014 .606 2475 ---- .588B .540A .540A .565 -.013 .578 2500 ---- .561B .516A .516A .539 -.013 60 .552 2 2525 ---- .536B .493A .493A .514 -.013 .527 2550 ---- .512B .471A .471A .492 -.011 .503 2575 ---- .490B .453A .453A .470 -.012 .482 2600 ---- .469B .434A .434A .450 -.011 .461 1 2625 ---- .449B .416A .416A .431 -.011 .442 2650 ---- .430B .399A .399A .413 -.010 .423 2675 ---- .412B .383A .383A .395 -.011 18 .406 112 2700 ---- .395B .368A .368A .379 -.011 .390 6 2725 ---- .379B .353A .353A .364 -.010 .374 2750 ---- .364B .340A .340A .349 -.011 .360 2775 ---- .350B .327A .327A .335 -.011 .346 2800 ---- .336B .314A .314A .322 -.011 .333 5 2825 ---- .323B .302A .302A .310 -.011 .321 2850 ---- .310B .291A .291A .298 -.011 .309 2875 ---- ---- .280A .280A .287 -.011 .298 2900 ---- ---- .270A .270A .276 -.011 .287 2925 ---- ---- .260A .260A .266 -.011 18 .277 112 2950 ---- ---- .251A .251A .256 -.011 .267 2975 ---- ---- .242A .242A .247 -.011 .258 3000 ---- ---- .234A .234A .239 -.010 100 .249 400 3025 ---- ---- .225A .225A .230 -.011 .241 3050 ---- ---- .218A .218A .222 -.011 .233 3075 ---- ---- .210A .210A .215 -.010 .225 3100 ---- ---- .203A .203A .208 -.010 .218 3125 ---- ---- .197A .197A .201 -.010 .211 3500 ---- ---- .126A .126A .127 -.008 .135 1 4000 ---- ---- .079A .079A .077 -.006 100 .083 400 5000 ---- ---- ---- ---- .039 -.001 .040 850 ---- ---- ---- ---- 11.307 +.022 11.285 875 ---- ---- ---- ---- 11.057 +.022 11.035 900 ---- ---- ---- ---- 10.807 +.022 10.785 925 ---- ---- ---- ---- 10.557 +.022 10.535 950 ---- ---- ---- ---- 10.307 +.022 10.285 975 ---- ---- ---- ---- 10.057 +.022 10.035 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 9.807 +.022 9.785 10000 ---- ---- ---- ---- .012 +.001 .011 23 1025 ---- ---- ---- ---- 9.557 +.022 9.535 1050 ---- ---- ---- ---- 9.307 +.022 9.285 1075 ---- ---- ---- ---- 9.057 +.022 9.035 1100 ---- ---- ---- ---- 8.807 +.021 8.786 1125 ---- ---- ---- ---- 8.559 +.021 8.538 1150 ---- ---- ---- ---- 8.311 +.019 8.292 1175 ---- ---- 7.948A 7.948A 8.065 +.018 8.047 1200 ---- 7.830B 7.709A 7.709A 7.821 +.018 7.803 1225 ---- 7.586B 7.471A 7.471A 7.577 +.017 7.560 1250 ---- 7.341B 7.232A 7.232A 7.335 +.016 7.319 1275 ---- 7.097B 6.994A 6.994A 7.094 +.014 7.080 4 1300 ---- 6.855B 6.758A 6.758A 6.855 +.013 6.842 1 1325 ---- 6.686B 6.397A 6.685B 6.618 +.012 6.606 1 1350 ---- 6.489B 6.164A 6.489B 6.382 +.010 6.372 1 1375 ---- 6.252B 5.934A 6.252B 6.149 +.009 6.140 2 1400 ---- 6.021B 5.706A 6.021B 5.918 +.007 5.911 1425 ---- 5.793B 5.481A 5.793B 5.690 +.006 5.684 1450 ---- 5.568B 5.259A 5.568B 5.465 +.005 5.460 1475 ---- 5.345B 5.041A 5.345B 5.243 +.003 5.240 1500 ---- 5.126B 4.826A 5.126B 5.024 +.001 5.023 2 1525 ---- 4.905B 4.616A 4.905B 4.809 -.001 4.810 8 1550 ---- 4.697B 4.409A 4.697B 4.598 -.003 4.601 4 1575 ---- 4.490B 4.207A 4.490B 4.392 -.004 4.396 2 1600 ---- 4.289B 4.010A 4.289B 4.190 -.005 4.195 6 1625 ---- 4.089B 3.818A 4.089B 3.992 -.008 4.000 1650 ---- 3.897B 3.631A 3.893B 3.801 -.008 3.809 1675 ---- 3.709B 3.450A 3.450A 3.614 -.010 3.624 1700 ---- 3.526B 3.275A 3.275A 3.433 -.012 3.445 2 1725 ---- 3.349B 3.106A 3.106A 3.259 -.012 3.271 1750 ---- 3.178B 2.944A 2.944A 3.090 -.014 3.104 1775 ---- 3.016B 2.789A 2.789A 2.928 -.014 2.942 1800 ---- 2.854B 2.637A 2.637A 2.773 -.014 2.787 2 1825 ---- 2.703B 2.495A 2.703B 2.624 -.015 2.639 29 1850 ---- 2.567B 2.364A 2.567B 2.482 -.015 2.497 1 1875 ---- 2.430B 2.231A 2.430B 2.347 -.016 2.363 1900 ---- 2.300B 2.110A 2.300B 2.219 -.016 2.235 1 1 1925 ---- 2.176B 2.000A 2.176B 2.098 -.016 2.114 1950 ---- 2.061B 1.891A 2.061B 1.983 -.018 2.001 1 1975 ---- 1.946B 1.786A 1.945B 1.875 -.020 1.895 2000 ---- 1.840B 1.690A 1.839B 1.774 -.022 45 1.796 1 144 2025 ---- 1.741B 1.599A 1.599A 1.678 -.025 1.703 2050 ---- 1.649B 1.515A 1.515A 1.588 -.026 1.614 1 2075 ---- 1.560B 1.431A 1.431A 1.504 -.027 1.531 2 2100 ---- 1.477B 1.350A 1.477B 1.424 -.026 1.450 2 2125 ---- 1.399B 1.281A 1.399B 1.350 -.025 1.375 1 2150 ---- 1.327B 1.216A 1.327B 1.280 -.023 1.303 10 2175 ---- 1.259B 1.153A 1.259B 1.214 -.021 1.235 2200 ---- 1.195B 1.096A 1.195B 1.152 -.020 1.172 3 10 2225 ---- 1.134B 1.043A 1.134B 1.094 -.018 1.112 20 2250 ---- 1.078B .991A 1.078B 1.040 -.017 1.057 2 2275 ---- 1.026B .945A 1.026B .990 -.015 1.005 2300 ---- .976B .901A .976B .942 -.015 .957 152 2325 ---- .931B .859A .931B .898 -.014 .912 2350 ---- .888B .819A .888B .856 -.015 .871 2375 ---- .850B .784A .850B .817 -.015 .832 9 2400 ---- .812B .750A .812B .781 -.014 .795 1 2425 ---- .777B .717A .717A .746 -.015 .761 5 2450 ---- .743B .687A .687A .714 -.015 .729 3 2475 ---- .710B .658A .658A .684 -.015 .699 2500 ---- .681B .631A .631A .655 -.015 20 .670 453 2525 ---- .653B .606A .606A .628 -.016 .644 2550 ---- .626B .582A .582A .603 -.015 .618 3 2575 ---- .601B .560A .560A .579 -.016 .595 5 2600 ---- .578B .538A .538A .556 -.016 .572 12 2625 ---- .555B .518A .518A .535 -.016 .551 5 2650 ---- .534B .499A .499A .515 -.015 .530 6 2675 ---- .514B .483A .483A .495 -.016 .511 6 2700 ---- .495B .466A .466A .477 -.015 .492 201 2725 ---- .476B .449A .449A .460 -.014 .474 2750 ---- .459B .433A .433A .443 -.014 .457 225 2775 ---- .443B .418A .418A .428 -.013 .441 2800 ---- .427B .404A .404A .413 -.013 .426 17 2825 ---- .412B .391A .391A .398 -.013 .411 2850 ---- .398B .378A .378A .384 -.013 .397 17 2875 ---- ---- .365A .365A .371 -.013 .384 2900 ---- ---- .354A .354A .359 -.012 .371 2925 ---- ---- .343A .343A .347 -.012 .359 1 2950 ---- ---- .332A .332A .335 -.012 .347 2975 ---- ---- .321A .321A .324 -.012 .336 2 3000 ---- ---- .311A .311A .313 -.012 .325 400 415 3025 ---- ---- .301A .301A .303 -.012 .315 3050 ---- ---- .292A .292A .293 -.012 .305 1 3075 ---- ---- .283A .283A .284 -.011 .295 3100 ---- ---- .275A .275A .275 -.011 .286 3125 ---- ---- .266A .266A .266 -.011 .277 3150 ---- ---- .259A .259A .258 -.011 .269 3175 ---- ---- .251A .251A .250 -.011 .261 3200 ---- ---- .244A .244A .242 -.011 .253 3225 ---- ---- .237A .237A .235 -.011 .246 3250 ---- ---- .230A .230A .227 -.012 .239 3275 ---- ---- .224A .224A .221 -.011 .232 2 3300 ---- ---- .218A .218A .214 -.012 .226 400 400 3325 ---- ---- .211A .211A .208 -.012 .220 3350 ---- ---- .206A .206A .202 -.012 .214 3375 ---- ---- .200A .200A .196 -.012 .208 2 3400 ---- ---- .195A .195A .191 -.012 .203 5 3500 ---- ---- .176A .176A .171 -.012 .183 502 4000 .115 .115 .113A .113A .106 -.013 2 .119 10 5000 ---- ---- ---- ---- .053 -.008 .061 1 4 6000 ---- ---- ---- ---- .032 -.002 .034 7000 ---- ---- ---- ---- .022 UNCH .022 800 ---- ---- ---- ---- 11.807 +.022 11.785 8000 ---- ---- ---- ---- .016 +.001 .015 825 ---- ---- ---- ---- 11.557 +.022 11.535 850 ---- ---- ---- ---- 11.307 +.022 11.285 875 ---- ---- ---- ---- 11.057 +.022 11.035 900 ---- ---- ---- ---- 10.807 +.022 10.785 9000 ---- ---- ---- ---- .013 +.001 .012 925 ---- ---- ---- ---- 10.557 +.022 10.535 950 ---- ---- ---- ---- 10.307 +.022 10.285 975 ---- ---- ---- ---- 10.057 +.022 10.035 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 9.958 +.022 9.936 10000 ---- ---- ---- ---- .021 +.001 .020 1025 ---- ---- ---- ---- 9.708 +.022 9.686 1050 ---- ---- ---- ---- 9.458 +.022 9.436 1075 ---- ---- ---- ---- 9.209 +.021 9.188 1100 ---- ---- ---- ---- 8.961 +.019 8.942 1125 ---- ---- ---- ---- 8.715 +.018 8.697 1150 ---- ---- ---- ---- 8.470 +.017 8.453 1175 ---- ---- ---- ---- 8.227 +.016 8.211 1200 ---- ---- ---- ---- 7.986 +.015 7.971 1225 ---- ---- ---- ---- 7.747 +.014 7.733 1250 ---- ---- 7.297A 7.297A 7.509 +.012 7.497 1275 ---- 7.368B 7.063A 7.368B 7.274 +.011 7.263 1300 ---- 7.132B 6.833A 6.833A 7.041 +.009 7.032 1325 ---- 6.900B 6.604A 6.604A 6.810 +.008 6.802 1350 ---- 6.673B 6.378A 6.378A 6.582 +.006 6.576 1375 ---- 6.446B 6.155A 6.155A 6.356 +.004 6.352 1400 ---- 6.223B 5.935A 5.935A 6.134 +.003 6.131 1425 ---- 6.003B 5.719A 5.719A 5.914 UNCH 5.914 1450 ---- 5.786B 5.506A 5.506A 5.698 -.001 5.699 1475 ---- 5.568B 5.296A 5.296A 5.485 -.003 5.488 1500 ---- 5.363B 5.091A 5.091A 5.275 -.006 5.281 1525 ---- 5.152B 4.889A 4.889A 5.070 -.008 5.078 1550 ---- 4.955B 4.692A 4.692A 4.869 -.010 4.879 1575 ---- 4.752B 4.499A 4.499A 4.672 -.012 4.684 1600 ---- 4.563B 4.311A 4.311A 4.480 -.014 4.494 1625 ---- 4.375B 4.128A 4.128A 4.292 -.017 4.309 1650 ---- 4.191B 3.950A 3.950A 4.110 -.018 4.128 1 1675 ---- 4.008B 3.778A 3.778A 3.933 -.020 3.953 1700 ---- 3.838B 3.611A 3.611A 3.762 -.021 3.783 1725 ---- 3.670B 3.450A 3.450A 3.596 -.022 3.618 1750 ---- 3.505B 3.295A 3.295A 3.435 -.024 3.459 1775 ---- 3.352B 3.146A 3.146A 3.281 -.025 3.306 1800 ---- 3.202B 3.003A 3.003A 3.132 -.026 3.158 1825 ---- 3.057B 2.866A 2.866A 2.990 -.026 3.016 1850 ---- 2.919B 2.736A 2.736A 2.853 -.027 2.880 25 1875 ---- 2.787B 2.612A 2.612A 2.722 -.028 2.750 2 2 1900 ---- 2.661B 2.493A 2.493A 2.597 -.028 2.625 1925 ---- 2.540B 2.380A 2.380A 2.478 -.028 2.506 1950 ---- 2.426B 2.273A 2.273A 2.365 -.028 2.393 1 1975 ---- 2.317B 2.171A 2.171A 2.257 -.028 2.285 2000 ---- 2.213B 2.075A 2.075A 2.154 -.028 2.182 8 2025 ---- 2.114B 1.983A 1.983A 2.057 -.028 2.085 2050 ---- 2.021B 1.897A 1.897A 1.965 -.028 1.993 2075 ---- 1.932B 1.815A 1.815A 1.878 -.028 1.906 5 2100 ---- 1.848B 1.737A 1.737A 1.796 -.027 1.823 106 2125 ---- 1.769B 1.663A 1.663A 1.718 -.027 1.745 2150 ---- 1.693B 1.594A 1.594A 1.645 -.026 1.671 2175 ---- 1.622B 1.528A 1.528A 1.575 -.026 1.601 2200 ---- 1.554B 1.466A 1.466A 1.510 -.025 1.535 1 205 2225 ---- 1.490B 1.407A 1.407A 1.448 -.025 1.473 2250 ---- 1.429B 1.351A 1.351A 1.390 -.024 1.414 2275 ---- 1.372B 1.299A 1.299A 1.334 -.025 1.359 5 2300 ---- 1.318B 1.249A 1.249A 1.282 -.024 1.306 45 2325 ---- 1.267B 1.202A 1.202A 1.233 -.023 1.256 2350 ---- 1.218B 1.157A 1.157A 1.186 -.023 1.209 2 2 2375 ---- 1.172B 1.115A 1.115A 1.142 -.023 1.165 2400 ---- 1.128B 1.074A 1.074A 1.100 -.022 2 1.122 2 66 2425 ---- 1.087B 1.036A 1.036A 1.060 -.022 1.082 2450 ---- 1.048B .995A .995A 1.022 -.022 1.044 2475 ---- 1.014B .961A .961A .986 -.021 1.007 13 2500 ---- .980B .929A .929A .952 -.021 2 .973 1 530 2525 ---- .946B .898A .898A .920 -.020 .940 2550 ---- .914B .868A .868A .889 -.020 .909 1 2575 ---- .884B .840A .840A .859 -.020 .879 2600 ---- .855B .813A .813A .831 -.020 .851 28 2625 ---- .828B .788A .788A .805 -.019 .824 2650 ---- .801B .764A .764A .779 -.019 .798 4 2675 ---- .776B .740A .740A .755 -.018 .773 2700 ---- .752B .718A .718A .732 -.018 .750 12 2725 ---- .729B .697A .697A .710 -.017 .727 2750 ---- .708B .677A .677A .688 -.018 .706 2775 ---- .687B .657A .657A .668 -.018 .686 2800 ---- .667B .639A .639A .649 -.017 .666 91 2825 ---- ---- .621A .621A .630 -.017 .647 2850 ---- ---- .604A .604A .613 -.016 .629 2875 ---- ---- .587A .587A .596 -.016 .612 2900 ---- ---- .572A .572A .579 -.016 .595 2 2925 ---- ---- .556A .556A .564 -.016 .580 1 2950 ---- ---- .542A .542A .549 -.015 .564 2975 ---- ---- .528A .528A .534 -.016 .550 3000 ---- ---- .514A .514A .520 -.015 .535 501 3025 ---- ---- .501A .501A .507 -.015 .522 3050 ---- ---- .488A .488A .494 -.015 .509 3075 ---- ---- .476A .476A .481 -.015 .496 2 2 3100 ---- ---- .464A .464A .469 -.015 .484 15 3125 ---- ---- .453A .453A .458 -.014 .472 100 3150 ---- ---- .442A .442A .446 -.014 .460 3175 ---- ---- .431A .431A .435 -.014 .449 3200 ---- ---- .421A .421A .425 -.014 .439 3225 ---- ---- .411A .411A .415 -.013 .428 3250 ---- ---- .401A .401A .405 -.013 .418 3275 ---- ---- .392A .392A .395 -.014 .409 3300 ---- ---- .383A .383A .386 -.013 .399 131 3325 ---- ---- .374A .374A .377 -.013 .390 3350 ---- ---- .365A .365A .369 -.012 .381 3375 ---- ---- .357A .357A .360 -.013 .373 3400 ---- ---- .349A .349A .352 -.013 .365 3425 ---- ---- .342A .342A .344 -.013 .357 3450 ---- ---- .334A .334A .337 -.012 .349 3475 ---- ---- .327A .327A .329 -.012 .341 3500 ---- ---- .320A .320A .322 -.012 .334 115 3525 ---- ---- .313A .313A .315 -.012 .327 3550 ---- ---- .306A .306A .309 -.011 .320 3575 ---- ---- .300A .300A .302 -.011 .313 3600 ---- ---- .294A .294A .296 -.011 .307 3625 ---- ---- .288A .288A .290 -.011 .301 3650 ---- ---- .282A .282A .284 -.011 .295 3675 ---- ---- .276A .276A .278 -.011 .289 3700 ---- ---- .271A .271A .272 -.011 .283 3725 ---- ---- .265A .265A .266 -.011 .277 3750 ---- ---- .260A .260A .261 -.011 .272 3775 ---- ---- .255A .255A .256 -.010 .266 3800 ---- ---- .250A .250A .251 -.010 .261 3825 ---- ---- .245A .245A .246 -.010 .256 3850 ---- ---- .241A .241A .241 -.010 .251 3875 ---- ---- .236A .236A .236 -.010 .246 3900 ---- ---- .232A .232A .232 -.010 .242 190 3925 ---- ---- .227A .227A .227 -.010 .237 3950 ---- ---- .223A .223A .223 -.010 .233 3975 ---- ---- .219A .219A .219 -.009 .228 4000 ---- ---- .215A .215A .214 -.010 .224 290 4025 ---- ---- .211A .211A .210 -.010 .220 6 4050 ---- ---- .208A .208A .207 -.009 .216 4075 ---- ---- .204A .204A .203 -.009 .212 1 5000 ---- ---- ---- ---- .110 -.006 .116 27 6000 ---- ---- ---- ---- .068 -.004 .072 7000 ---- ---- ---- ---- .047 -.002 .049 725 ---- ---- ---- ---- 12.708 +.022 12.686 750 ---- ---- ---- ---- 12.458 +.022 12.436 775 ---- ---- ---- ---- 12.208 +.022 12.186 800 ---- ---- ---- ---- 11.958 +.022 11.936 8000 ---- ---- ---- ---- .035 -.001 .036 825 ---- ---- ---- ---- 11.708 +.022 11.686 850 ---- ---- ---- ---- 11.458 +.022 11.436 875 ---- ---- ---- ---- 11.208 +.022 11.186 900 ---- ---- ---- ---- 10.958 +.022 10.936 9000 ---- ---- ---- ---- .027 UNCH .027 925 ---- ---- ---- ---- 10.708 +.022 10.686 950 ---- ---- ---- ---- 10.458 +.022 10.436 975 ---- ---- ---- ---- 10.208 +.022 10.186 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 10.109 +.022 10.087 10000 ---- ---- ---- ---- .064 UNCH .064 1025 ---- ---- ---- ---- 9.862 +.025 9.837 1050 ---- ---- ---- ---- 9.616 +.029 9.587 1075 ---- ---- ---- ---- 9.373 +.036 9.337 1100 ---- ---- ---- ---- 9.131 +.044 9.087 1125 ---- ---- ---- ---- 8.890 +.053 8.837 1150 ---- ---- ---- ---- 8.652 +.063 8.589 1175 ---- ---- ---- ---- 8.415 +.070 8.345 1200 ---- ---- ---- ---- 8.180 +.075 8.105 1225 ---- ---- ---- ---- 7.947 +.079 7.868 1250 ---- ---- ---- ---- 7.716 +.081 7.635 1275 ---- ---- ---- ---- 7.486 +.080 7.406 1300 ---- ---- ---- ---- 7.259 +.080 7.179 1325 ---- ---- ---- ---- 7.034 +.077 6.957 1350 ---- ---- ---- ---- 6.811 +.073 6.738 1375 ---- ---- ---- ---- 6.591 +.068 6.523 1400 ---- ---- ---- ---- 6.374 +.063 6.311 1425 ---- ---- ---- ---- 6.160 +.057 6.103 1450 ---- ---- ---- ---- 5.949 +.050 5.899 1475 ---- ---- ---- ---- 5.742 +.043 5.699 1500 ---- ---- ---- ---- 5.538 +.035 5.503 1525 ---- ---- ---- ---- 5.339 +.029 5.310 1550 ---- ---- ---- ---- 5.143 +.021 5.122 1575 ---- ---- ---- ---- 4.953 +.016 4.937 1600 ---- ---- ---- ---- 4.766 +.009 4.757 1625 ---- ---- ---- ---- 4.585 +.004 4.581 1650 ---- ---- ---- ---- 4.408 -.001 4.409 1675 ---- ---- ---- ---- 4.236 -.005 4.241 1700 ---- ---- ---- ---- 4.070 -.009 4.079 1725 ---- ---- ---- ---- 3.909 -.012 3.921 1750 ---- ---- ---- ---- 3.753 -.015 3.768 1775 ---- ---- ---- ---- 3.602 -.018 3.620 1800 ---- ---- ---- ---- 3.458 -.020 3.478 1825 ---- ---- ---- ---- 3.318 -.023 3.341 1850 ---- ---- ---- ---- 3.184 -.025 3.209 1875 ---- ---- ---- ---- 3.055 -.029 3.084 1900 ---- ---- ---- ---- 2.932 -.032 2.964 1925 ---- ---- ---- ---- 2.814 -.037 2.851 1950 ---- ---- ---- ---- 2.701 -.042 2.743 1975 ---- ---- ---- ---- 2.593 -.048 2.641 2000 ---- ---- ---- ---- 2.490 -.054 2.544 2025 ---- ---- 2.402A 2.402A 2.392 -.059 2.451 2050 ---- ---- ---- ---- 2.299 -.065 2.364 2075 ---- ---- ---- ---- 2.210 -.071 2.281 2100 ---- ---- ---- ---- 2.125 -.076 2.201 2125 ---- ---- ---- ---- 2.045 -.081 2.126 2150 ---- ---- ---- ---- 1.968 -.085 2.053 2175 ---- ---- ---- ---- 1.896 -.088 1.984 2200 ---- ---- ---- ---- 1.827 -.092 1.919 2225 ---- ---- 1.787A 1.787A 1.761 -.095 1.856 2250 ---- ---- ---- ---- 1.699 -.097 1.796 2275 ---- ---- ---- ---- 1.641 -.097 1.738 2300 ---- ---- ---- ---- 1.585 -.099 1.684 2325 ---- ---- ---- ---- 1.532 -.100 1.632 2350 ---- ---- ---- ---- 1.481 -.101 1.582 2375 ---- ---- ---- ---- 1.434 -.100 1.534 2400 ---- ---- ---- ---- 1.388 -.101 1.489 2425 ---- ---- 1.371A 1.371A 1.345 -.101 1.446 2450 ---- ---- ---- ---- 1.304 -.100 1.404 2475 ---- ---- ---- ---- 1.265 -.100 1.365 2500 ---- ---- ---- ---- 1.228 -.099 1.327 2525 ---- ---- ---- ---- 1.193 -.098 1.291 2550 ---- ---- ---- ---- 1.159 -.098 1.257 2575 ---- ---- ---- ---- 1.127 -.097 1.224 2600 ---- ---- ---- ---- 1.097 -.095 1.192 2625 ---- ---- ---- ---- 1.068 -.094 1.162 2650 ---- ---- ---- ---- 1.040 -.093 1.133 2675 ---- ---- ---- ---- 1.013 -.092 1.105 2700 ---- ---- ---- ---- .988 -.090 1.078 2725 ---- ---- ---- ---- .964 -.089 1.053 2750 ---- ---- ---- ---- .940 -.088 1.028 2775 ---- ---- ---- ---- .918 -.087 1.005 2800 ---- ---- ---- ---- .897 -.085 .982 2825 ---- ---- ---- ---- .876 -.084 .960 2850 ---- ---- ---- ---- .856 -.083 .939 2875 ---- ---- ---- ---- .837 -.082 .919 2900 ---- ---- ---- ---- .819 -.081 .900 2925 ---- ---- ---- ---- .801 -.080 .881 2950 ---- ---- ---- ---- .784 -.079 .863 2975 ---- ---- ---- ---- .768 -.077 .845 3000 ---- ---- ---- ---- .752 -.076 .828 3025 ---- ---- ---- ---- .736 -.076 .812 3050 ---- ---- ---- ---- .721 -.075 .796 3075 ---- ---- ---- ---- .706 -.074 .780 3100 ---- ---- ---- ---- .692 -.073 .765 3125 ---- ---- ---- ---- .678 -.073 .751 3150 ---- ---- ---- ---- .665 -.072 .737 3500 ---- ---- ---- ---- .507 -.070 .577 4000 ---- ---- .373A .373A .354 -.074 .428 4500 ---- ---- ---- ---- .252 -.078 .330 5000 ---- ---- ---- ---- .185 -.078 .263 6000 ---- ---- ---- ---- .116 -.063 .179 7000 ---- ---- ---- ---- .086 -.044 .130 8000 ---- ---- ---- ---- .072 -.026 .098 825 ---- ---- ---- ---- 11.858 +.021 11.837 850 ---- ---- ---- ---- 11.608 +.021 11.587 875 ---- ---- ---- ---- 11.358 +.021 11.337 900 ---- ---- ---- ---- 11.108 +.021 11.087 9000 ---- ---- ---- ---- .066 -.011 .077 925 ---- ---- ---- ---- 10.858 +.021 10.837 950 ---- ---- ---- ---- 10.608 +.021 10.587 975 ---- ---- ---- ---- 10.358 +.021 10.337 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 10.355 +.014 10.341 10000 ---- ---- ---- ---- .251 -.003 .254 1025 ---- ---- ---- ---- 10.113 +.013 10.100 1050 ---- ---- ---- ---- 9.872 +.012 9.860 1075 ---- ---- ---- ---- 9.633 +.010 9.623 1100 ---- ---- ---- ---- 9.395 +.009 9.386 1125 ---- ---- ---- ---- 9.159 +.007 9.152 1150 ---- ---- ---- ---- 8.925 +.006 8.919 1175 ---- ---- ---- ---- 8.692 +.004 8.688 1200 ---- ---- ---- ---- 8.462 +.003 8.459 1225 ---- ---- ---- ---- 8.233 +.001 8.232 1250 ---- ---- ---- ---- 8.006 -.001 8.007 1275 ---- ---- ---- ---- 7.782 -.003 7.785 1300 ---- ---- ---- ---- 7.559 -.005 7.564 1325 ---- ---- ---- ---- 7.340 -.006 7.346 1350 ---- ---- ---- ---- 7.122 -.009 7.131 1375 ---- ---- ---- ---- 6.908 -.010 6.918 1400 ---- ---- ---- ---- 6.696 -.012 6.708 1425 ---- ---- ---- ---- 6.487 -.015 6.502 1450 ---- ---- ---- ---- 6.281 -.017 6.298 1475 ---- ---- ---- ---- 6.079 -.019 6.098 1500 ---- ---- ---- ---- 5.880 -.022 5.902 1525 ---- ---- ---- ---- 5.686 -.023 5.709 1550 ---- ---- ---- ---- 5.495 -.026 5.521 1575 ---- ---- ---- ---- 5.309 -.027 5.336 1600 ---- ---- ---- ---- 5.127 -.029 5.156 1625 ---- ---- ---- ---- 4.951 -.030 4.981 1650 ---- ---- ---- ---- 4.779 -.031 4.810 1675 ---- ---- ---- ---- 4.613 -.032 4.645 1700 ---- ---- ---- ---- 4.453 -.031 4.484 1725 ---- ---- ---- ---- 4.298 -.031 4.329 1750 ---- ---- ---- ---- 4.149 -.030 4.179 1775 ---- ---- ---- ---- 4.005 -.030 4.035 1800 ---- ---- ---- ---- 3.867 -.030 3.897 1825 ---- ---- ---- ---- 3.734 -.030 3.764 1850 ---- ---- ---- ---- 3.607 -.029 3.636 1875 ---- ---- ---- ---- 3.485 -.029 3.514 2 1900 ---- ---- ---- ---- 3.368 -.029 3.397 1 1925 ---- ---- ---- ---- 3.256 -.030 3.286 2 1950 ---- ---- ---- ---- 3.150 -.029 3.179 4 1975 ---- ---- ---- ---- 3.047 -.031 3.078 2000 ---- ---- ---- ---- 2.950 -.031 2.981 2025 ---- ---- ---- ---- 2.856 -.033 2.889 2050 ---- ---- ---- ---- 2.767 -.034 2.801 2075 ---- ---- ---- ---- 2.682 -.035 2.717 2100 ---- ---- ---- ---- 2.601 -.037 2.638 2125 ---- ---- ---- ---- 2.523 -.039 2.562 2150 ---- ---- ---- ---- 2.449 -.041 2.490 2175 ---- ---- 2.413A 2.413A 2.378 -.043 2.421 2200 ---- ---- ---- ---- 2.310 -.045 2.355 2225 ---- ---- ---- ---- 2.245 -.048 2.293 2250 ---- ---- ---- ---- 2.183 -.050 2.233 1 2275 ---- ---- ---- ---- 2.124 -.051 2.175 1 2300 ---- ---- ---- ---- 2.067 -.053 2.120 2325 ---- ---- ---- ---- 2.013 -.054 2.067 2350 ---- ---- ---- ---- 1.960 -.056 2.016 2375 ---- ---- ---- ---- 1.910 -.057 1.967 2400 ---- ---- ---- ---- 1.862 -.057 1.919 2425 ---- ---- ---- ---- 1.815 -.058 1.873 2450 ---- ---- ---- ---- 1.770 -.059 1.829 2475 ---- ---- ---- ---- 1.727 -.059 1.786 2500 ---- ---- ---- ---- 1.685 -.059 1.744 5 2525 ---- ---- ---- ---- 1.644 -.060 1.704 8 2550 ---- ---- ---- ---- 1.605 -.061 1.666 1 2575 ---- ---- ---- ---- 1.567 -.061 1.628 2600 ---- ---- ---- ---- 1.530 -.062 1.592 2625 ---- ---- ---- ---- 1.495 -.062 1.557 2650 ---- ---- ---- ---- 1.461 -.062 1.523 2675 ---- ---- ---- ---- 1.428 -.063 1.491 2700 ---- ---- ---- ---- 1.397 -.062 1.459 1 2725 ---- ---- ---- ---- 1.366 -.063 1.429 2750 ---- ---- ---- ---- 1.337 -.062 1.399 1 2775 ---- ---- ---- ---- 1.309 -.062 1.371 2800 ---- ---- ---- ---- 1.282 -.062 1.344 3 2825 ---- ---- ---- ---- 1.256 -.061 1.317 2850 ---- ---- 1.237A 1.237A 1.231 -.061 1.292 2875 ---- ---- ---- ---- 1.207 -.060 1.267 2900 ---- ---- ---- ---- 1.185 -.058 1.243 2925 ---- ---- ---- ---- 1.163 -.058 1.221 2950 ---- ---- ---- ---- 1.142 -.057 1.199 2975 ---- ---- ---- ---- 1.123 -.055 1.178 3000 ---- ---- 1.103A 1.103A 1.104 -.053 1.157 136 3025 ---- ---- ---- ---- 1.086 -.052 1.138 3050 ---- ---- ---- ---- 1.069 -.050 1.119 3075 ---- ---- ---- ---- 1.052 -.049 1.101 3100 ---- ---- ---- ---- 1.035 -.048 1.083 1 3125 ---- ---- ---- ---- 1.018 -.048 1.066 3150 ---- ---- ---- ---- 1.002 -.048 1.050 3175 ---- ---- ---- ---- .986 -.049 1.035 3200 ---- ---- ---- ---- .970 -.050 1.020 3225 ---- ---- ---- ---- .954 -.051 1.005 3250 ---- ---- ---- ---- .939 -.052 .991 3275 ---- ---- ---- ---- .923 -.055 .978 3300 ---- ---- ---- ---- .909 -.056 .965 26 3325 ---- ---- ---- ---- .894 -.058 .952 3350 ---- ---- ---- ---- .880 -.060 .940 3375 ---- ---- ---- ---- .866 -.062 .928 3400 ---- ---- ---- ---- .853 -.064 .917 3425 ---- ---- ---- ---- .840 -.066 .906 3450 ---- ---- ---- ---- .828 -.067 .895 3475 ---- ---- ---- ---- .816 -.069 .885 3500 ---- ---- ---- ---- .804 -.071 .875 45 3525 ---- ---- ---- ---- .793 -.072 .865 3550 ---- ---- ---- ---- .782 -.073 .855 3575 ---- ---- ---- ---- .772 -.074 .846 3600 ---- ---- ---- ---- .762 -.075 .837 3625 ---- ---- ---- ---- .752 -.076 .828 3650 ---- ---- .736A .736A .743 -.076 .819 2 3675 ---- ---- ---- ---- .734 -.077 .811 3700 ---- ---- ---- ---- .725 -.077 .802 3725 ---- ---- ---- ---- .716 -.078 .794 3750 ---- ---- ---- ---- .708 -.078 .786 3775 ---- ---- ---- ---- .700 -.078 .778 3800 ---- ---- ---- ---- .692 -.079 .771 3825 ---- ---- ---- ---- .684 -.079 .763 3850 ---- ---- ---- ---- .676 -.079 .755 3875 ---- ---- ---- ---- .669 -.079 .748 3900 ---- ---- ---- ---- .662 -.079 .741 3925 ---- ---- ---- ---- .655 -.078 .733 3950 ---- ---- ---- ---- .648 -.078 .726 3975 ---- ---- ---- ---- .641 -.078 .719 4000 .500 .500 .500 .500 .635 -.077 1 .712 22 4025 ---- ---- ---- ---- .629 -.076 .705 4050 ---- ---- ---- ---- .623 -.075 .698 4075 ---- ---- ---- ---- .617 -.074 .691 4500 ---- ---- ---- ---- .538 -.044 .582 5000 ---- ---- ---- ---- .476 -.009 .485 43 6000 ---- ---- ---- ---- .392 +.002 .390 7000 ---- ---- ---- ---- .334 -.017 .351 725 ---- ---- ---- ---- 13.092 +.021 13.071 750 ---- ---- ---- ---- 12.842 +.021 12.821 775 ---- ---- ---- ---- 12.592 +.021 12.571 800 ---- ---- ---- ---- 12.342 +.021 12.321 8000 ---- ---- ---- ---- .295 -.022 .317 825 ---- ---- ---- ---- 12.092 +.021 12.071 850 ---- ---- ---- ---- 11.842 +.021 11.821 875 ---- ---- ---- ---- 11.592 +.021 11.571 900 ---- ---- ---- ---- 11.342 +.021 11.321 9000 ---- ---- ---- ---- .268 -.014 .282 925 ---- ---- ---- ---- 11.093 +.019 11.074 950 ---- ---- ---- ---- 10.845 +.017 10.828 975 ---- ---- ---- ---- 10.599 +.016 10.583 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 10.853 +.019 10.834 1025 ---- ---- ---- ---- 10.623 +.019 10.604 1050 ---- ---- ---- ---- 10.394 +.018 10.376 1075 ---- ---- ---- ---- 10.167 +.018 10.149 1100 ---- ---- ---- ---- 9.941 +.017 9.924 1125 ---- ---- ---- ---- 9.717 +.017 9.700 1150 ---- ---- ---- ---- 9.494 +.016 9.478 1175 ---- ---- ---- ---- 9.273 +.015 9.258 1200 ---- ---- ---- ---- 9.054 +.014 9.040 1225 ---- ---- ---- ---- 8.837 +.014 8.823 1250 ---- ---- ---- ---- 8.621 +.013 8.608 1275 ---- ---- ---- ---- 8.408 +.013 8.395 1300 ---- ---- ---- ---- 8.197 +.012 8.185 1325 ---- ---- ---- ---- 7.988 +.011 7.977 1350 ---- ---- ---- ---- 7.782 +.011 7.771 1375 ---- ---- ---- ---- 7.578 +.011 7.567 1400 ---- ---- ---- ---- 7.377 +.010 7.367 1425 ---- ---- ---- ---- 7.180 +.011 7.169 1450 ---- ---- ---- ---- 6.985 +.010 6.975 1475 ---- ---- ---- ---- 6.794 +.010 6.784 1500 ---- ---- ---- ---- 6.607 +.011 6.596 1525 ---- ---- ---- ---- 6.424 +.012 6.412 1550 ---- ---- ---- ---- 6.244 +.012 6.232 1575 ---- ---- ---- ---- 6.070 +.014 6.056 1600 ---- ---- ---- ---- 5.900 +.016 5.884 1625 ---- ---- ---- ---- 5.734 +.017 5.717 1650 ---- ---- ---- ---- 5.574 +.019 5.555 1675 ---- ---- ---- ---- 5.419 +.021 5.398 1700 ---- ---- ---- ---- 5.269 +.023 5.246 1725 ---- ---- ---- ---- 5.124 +.026 5.098 1750 ---- ---- ---- ---- 4.984 +.028 4.956 1775 ---- ---- ---- ---- 4.849 +.030 4.819 1800 ---- ---- ---- ---- 4.718 +.030 4.688 1825 ---- ---- ---- ---- 4.591 +.030 4.561 1850 ---- ---- ---- ---- 4.469 +.030 4.439 1875 ---- ---- ---- ---- 4.350 +.027 4.323 1900 ---- ---- ---- ---- 4.236 +.025 4.211 1925 ---- ---- ---- ---- 4.124 +.020 4.104 1950 ---- ---- ---- ---- 4.015 +.013 4.002 1975 ---- ---- ---- ---- 3.910 +.005 3.905 2000 ---- ---- ---- ---- 3.808 -.004 3.812 2025 ---- ---- ---- ---- 3.712 -.012 3.724 2050 ---- ---- ---- ---- 3.624 -.016 3.640 2075 ---- ---- ---- ---- 3.544 -.015 3.559 2100 ---- ---- ---- ---- 3.473 -.009 3.482 2125 ---- ---- ---- ---- 3.409 UNCH 3.409 2150 ---- ---- ---- ---- 3.349 +.010 3.339 2175 ---- ---- ---- ---- 3.290 +.019 3.271 2200 ---- ---- ---- ---- 3.231 +.024 3.207 2225 ---- ---- ---- ---- 3.173 +.028 3.145 2250 ---- ---- ---- ---- 3.116 +.031 3.085 2275 ---- ---- ---- ---- 3.059 +.030 3.029 2300 ---- ---- ---- ---- 3.003 +.029 2.974 2325 ---- ---- ---- ---- 2.949 +.027 2.922 2350 ---- ---- ---- ---- 2.895 +.024 2.871 2375 ---- ---- ---- ---- 2.843 +.020 2.823 2400 ---- ---- ---- ---- 2.792 +.016 2.776 2425 ---- ---- ---- ---- 2.744 +.012 2.732 2450 ---- ---- ---- ---- 2.697 +.008 2.689 2475 ---- ---- ---- ---- 2.652 +.005 2.647 2500 ---- ---- ---- ---- 2.608 +.001 2.607 2525 ---- ---- ---- ---- 2.567 -.001 2.568 2550 ---- ---- ---- ---- 2.528 -.003 2.531 2575 ---- ---- ---- ---- 2.490 -.005 2.495 2600 ---- ---- ---- ---- 2.454 -.007 2.461 2625 ---- ---- ---- ---- 2.420 -.008 2.428 2650 ---- ---- ---- ---- 2.387 -.008 2.395 2675 ---- ---- ---- ---- 2.355 -.010 2.365 2700 ---- ---- ---- ---- 2.325 -.010 2.335 2725 ---- ---- ---- ---- 2.296 -.010 2.306 2750 ---- ---- ---- ---- 2.269 -.009 2.278 2775 ---- ---- ---- ---- 2.242 -.009 2.251 2800 ---- ---- ---- ---- 2.217 -.009 2.226 2825 ---- ---- ---- ---- 2.193 -.008 2.201 2850 ---- ---- ---- ---- 2.170 -.007 2.177 2875 ---- ---- ---- ---- 2.148 -.006 2.154 2900 ---- ---- ---- ---- 2.127 -.004 2.131 2925 ---- ---- ---- ---- 2.107 -.003 2.110 2950 ---- ---- ---- ---- 2.088 -.001 2.089 2975 ---- ---- ---- ---- 2.069 UNCH 2.069 3000 ---- ---- ---- ---- 2.052 +.002 2.050 3025 ---- ---- ---- ---- 2.035 +.004 2.031 3050 ---- ---- ---- ---- 2.018 +.005 2.013 3075 ---- ---- ---- ---- 2.003 +.007 1.996 3100 ---- ---- ---- ---- 1.988 +.009 1.979 3125 ---- ---- ---- ---- 1.973 +.010 1.963 3150 ---- ---- ---- ---- 1.959 +.011 1.948 3175 ---- ---- ---- ---- 1.946 +.013 1.933 3200 ---- ---- ---- ---- 1.933 +.014 1.919 3225 ---- ---- ---- ---- 1.921 +.016 1.905 3250 ---- ---- ---- ---- 1.909 +.017 1.892 3275 ---- ---- ---- ---- 1.898 +.019 1.879 3300 ---- ---- ---- ---- 1.887 +.020 1.867 3325 ---- ---- ---- ---- 1.877 +.022 1.855 3350 ---- ---- ---- ---- 1.867 +.023 1.844 3375 ---- ---- ---- ---- 1.858 +.025 1.833 3400 ---- ---- ---- ---- 1.849 +.027 1.822 3425 ---- ---- ---- ---- 1.840 +.028 1.812 3450 ---- ---- ---- ---- 1.832 +.029 1.803 3475 ---- ---- ---- ---- 1.824 +.031 1.793 3500 ---- ---- ---- ---- 1.817 +.032 1.785 3525 ---- ---- ---- ---- 1.809 +.033 1.776 3550 ---- ---- ---- ---- 1.803 +.035 1.768 3575 ---- ---- ---- ---- 1.796 +.036 1.760 3600 ---- ---- ---- ---- 1.790 +.037 1.753 3625 ---- ---- ---- ---- 1.785 +.039 1.746 3650 ---- ---- ---- ---- 1.779 +.040 1.739 3675 ---- ---- ---- ---- 1.774 +.042 1.732 3700 ---- ---- ---- ---- 1.769 +.043 1.726 3725 ---- ---- ---- ---- 1.765 +.045 1.720 3750 ---- ---- ---- ---- 1.761 +.046 1.715 3775 ---- ---- ---- ---- 1.757 +.048 1.709 3800 ---- ---- ---- ---- 1.753 +.049 1.704 3825 ---- ---- ---- ---- 1.750 +.050 1.700 3850 ---- ---- ---- ---- 1.747 +.052 1.695 3875 ---- ---- ---- ---- 1.744 +.053 1.691 3900 ---- ---- ---- ---- 1.741 +.054 1.687 3925 ---- ---- ---- ---- 1.739 +.056 1.683 3950 ---- ---- ---- ---- 1.736 +.057 1.679 3975 ---- ---- ---- ---- 1.735 +.059 1.676 4000 ---- ---- ---- ---- 1.733 +.060 1.673 4025 ---- ---- ---- ---- 1.731 +.061 1.670 4050 ---- ---- ---- ---- 1.730 +.062 1.668 4075 ---- ---- ---- ---- 1.729 +.064 1.665 4100 ---- ---- ---- ---- 1.728 +.065 1.663 725 ---- ---- ---- ---- 13.494 +.021 13.473 750 ---- ---- ---- ---- 13.244 +.021 13.223 775 ---- ---- ---- ---- 12.997 +.022 12.975 800 ---- ---- ---- ---- 12.751 +.021 12.730 825 ---- ---- ---- ---- 12.508 +.022 12.486 850 ---- ---- ---- ---- 12.266 +.021 12.245 875 ---- ---- ---- ---- 12.027 +.021 12.006 900 ---- ---- ---- ---- 11.789 +.021 11.768 925 ---- ---- ---- ---- 11.553 +.021 11.532 950 ---- ---- ---- ---- 11.318 +.020 11.298 975 ---- ---- ---- ---- 11.085 +.020 11.065 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 11.338 +.024 11.314 1025 ---- ---- ---- ---- 11.115 +.023 11.092 1050 ---- ---- ---- ---- 10.894 +.024 10.870 1075 ---- ---- ---- ---- 10.674 +.024 10.650 1100 ---- ---- ---- ---- 10.455 +.023 10.432 1125 ---- ---- ---- ---- 10.237 +.023 10.214 1150 ---- ---- ---- ---- 10.021 +.022 9.999 1175 ---- ---- ---- ---- 9.807 +.023 9.784 1200 ---- ---- ---- ---- 9.594 +.023 9.571 1225 ---- ---- ---- ---- 9.382 +.022 9.360 1250 ---- ---- ---- ---- 9.172 +.022 9.150 1275 ---- ---- ---- ---- 8.964 +.022 8.942 1300 ---- ---- ---- ---- 8.758 +.022 8.736 1325 ---- ---- ---- ---- 8.553 +.021 8.532 1350 ---- ---- ---- ---- 8.351 +.021 8.330 1375 ---- ---- ---- ---- 8.151 +.021 8.130 1400 ---- ---- ---- ---- 7.954 +.021 7.933 1425 ---- ---- ---- ---- 7.759 +.021 7.738 1450 ---- ---- ---- ---- 7.567 +.021 7.546 1475 ---- ---- ---- ---- 7.377 +.020 7.357 1500 ---- ---- ---- ---- 7.191 +.020 7.171 1525 ---- ---- ---- ---- 7.009 +.020 6.989 1550 ---- ---- ---- ---- 6.829 +.019 6.810 1575 ---- ---- ---- ---- 6.654 +.020 6.634 1600 ---- ---- ---- ---- 6.482 +.019 6.463 1625 ---- ---- ---- ---- 6.315 +.019 6.296 1650 ---- ---- ---- ---- 6.152 +.019 6.133 1675 ---- ---- ---- ---- 5.994 +.019 5.975 1700 ---- ---- ---- ---- 5.840 +.018 5.822 1725 ---- ---- ---- ---- 5.692 +.018 5.674 1750 ---- ---- ---- ---- 5.548 +.017 5.531 1775 ---- ---- ---- ---- 5.410 +.017 5.393 1800 ---- ---- ---- ---- 5.276 +.017 5.259 1825 ---- ---- ---- ---- 5.148 +.017 5.131 1850 ---- ---- ---- ---- 5.024 +.016 5.008 1875 ---- ---- ---- ---- 4.906 +.016 4.890 1900 ---- ---- ---- ---- 4.792 +.015 4.777 1925 ---- ---- ---- ---- 4.684 +.015 4.669 1950 ---- ---- ---- ---- 4.580 +.015 4.565 1975 ---- ---- ---- ---- 4.481 +.015 4.466 2000 ---- ---- ---- ---- 4.387 +.015 4.372 2025 ---- ---- ---- ---- 4.297 +.015 4.282 2050 ---- ---- ---- ---- 4.211 +.014 4.197 2075 ---- ---- ---- ---- 4.129 +.013 4.116 2100 ---- ---- ---- ---- 4.052 +.014 4.038 2125 ---- ---- ---- ---- 3.978 +.014 3.964 2150 ---- ---- ---- ---- 3.907 +.013 3.894 2175 ---- ---- ---- ---- 3.840 +.013 3.827 2200 ---- ---- ---- ---- 3.775 +.012 3.763 2225 ---- ---- ---- ---- 3.713 +.012 3.701 2250 ---- ---- ---- ---- 3.654 +.012 3.642 2275 ---- ---- ---- ---- 3.597 +.012 3.585 2300 ---- ---- ---- ---- 3.542 +.011 3.531 2325 ---- ---- ---- ---- 3.490 +.011 3.479 2350 ---- ---- ---- ---- 3.440 +.011 3.429 2375 ---- ---- ---- ---- 3.392 +.011 3.381 2400 ---- ---- ---- ---- 3.346 +.011 3.335 2425 ---- ---- ---- ---- 3.301 +.010 3.291 2450 ---- ---- ---- ---- 3.258 +.010 3.248 2475 ---- ---- ---- ---- 3.217 +.010 3.207 2500 ---- ---- ---- ---- 3.178 +.010 3.168 2525 ---- ---- ---- ---- 3.140 +.010 3.130 2550 ---- ---- ---- ---- 3.103 +.010 3.093 2575 ---- ---- ---- ---- 3.067 +.009 3.058 2600 ---- ---- ---- ---- 3.033 +.009 3.024 2625 ---- ---- ---- ---- 3.000 +.009 2.991 2650 ---- ---- ---- ---- 2.968 +.009 2.959 2675 ---- ---- ---- ---- 2.938 +.009 2.929 2700 ---- ---- ---- ---- 2.908 +.009 2.899 2725 ---- ---- ---- ---- 2.880 +.009 2.871 2750 ---- ---- ---- ---- 2.852 +.008 2.844 2775 ---- ---- ---- ---- 2.826 +.009 2.817 2800 ---- ---- ---- ---- 2.800 +.008 2.792 2825 ---- ---- ---- ---- 2.776 +.008 2.768 2850 ---- ---- ---- ---- 2.752 +.008 2.744 2875 ---- ---- ---- ---- 2.729 +.008 2.721 2900 ---- ---- ---- ---- 2.707 +.007 2.700 2925 ---- ---- ---- ---- 2.686 +.007 2.679 2950 ---- ---- ---- ---- 2.666 +.008 2.658 2975 ---- ---- ---- ---- 2.646 +.007 2.639 3000 ---- ---- ---- ---- 2.627 +.007 2.620 3025 ---- ---- ---- ---- 2.609 +.007 2.602 3050 ---- ---- ---- ---- 2.592 +.007 2.585 3075 ---- ---- ---- ---- 2.575 +.007 2.568 3100 ---- ---- ---- ---- 2.559 +.007 2.552 3125 ---- ---- ---- ---- 2.544 +.007 2.537 3150 ---- ---- ---- ---- 2.529 +.007 2.522 3175 ---- ---- ---- ---- 2.514 +.006 2.508 3200 ---- ---- ---- ---- 2.501 +.007 2.494 3225 ---- ---- ---- ---- 2.487 +.006 2.481 3250 ---- ---- ---- ---- 2.475 +.007 2.468 3275 ---- ---- ---- ---- 2.463 +.007 2.456 3300 ---- ---- ---- ---- 2.451 +.006 2.445 3325 ---- ---- ---- ---- 2.440 +.006 2.434 3350 ---- ---- ---- ---- 2.429 +.006 2.423 3375 ---- ---- ---- ---- 2.419 +.006 2.413 3400 ---- ---- ---- ---- 2.410 +.007 2.403 3425 ---- ---- ---- ---- 2.400 +.006 2.394 3450 ---- ---- ---- ---- 2.392 +.006 2.386 3475 ---- ---- ---- ---- 2.383 +.006 2.377 3500 ---- ---- ---- ---- 2.375 +.006 2.369 3525 ---- ---- ---- ---- 2.368 +.006 2.362 3550 ---- ---- ---- ---- 2.360 +.005 2.355 3575 ---- ---- ---- ---- 2.353 +.005 2.348 3600 ---- ---- ---- ---- 2.347 +.006 2.341 3625 ---- ---- ---- ---- 2.341 +.006 2.335 3650 ---- ---- ---- ---- 2.335 +.005 2.330 3675 ---- ---- ---- ---- 2.330 +.006 2.324 3700 ---- ---- ---- ---- 2.325 +.006 2.319 3725 ---- ---- ---- ---- 2.320 +.006 2.314 3750 ---- ---- ---- ---- 2.315 +.005 2.310 3775 ---- ---- ---- ---- 2.311 +.005 2.306 3800 ---- ---- ---- ---- 2.307 +.005 2.302 3825 ---- ---- ---- ---- 2.304 +.006 2.298 3850 ---- ---- ---- ---- 2.300 +.005 2.295 3875 ---- ---- ---- ---- 2.297 +.005 2.292 3900 ---- ---- ---- ---- 2.295 +.005 2.290 3925 ---- ---- ---- ---- 2.292 +.005 2.287 3950 ---- ---- ---- ---- 2.290 +.005 2.285 3975 ---- ---- ---- ---- 2.288 +.005 2.283 4000 ---- ---- ---- ---- 2.286 +.005 2.281 4025 ---- ---- ---- ---- 2.285 +.005 2.280 4050 ---- ---- ---- ---- 2.284 +.005 2.279 4075 ---- ---- ---- ---- 2.283 +.005 2.278 4100 ---- ---- ---- ---- 2.282 +.005 2.277 725 ---- ---- ---- ---- 13.884 +.023 13.861 750 ---- ---- ---- ---- 13.643 +.023 13.620 775 ---- ---- ---- ---- 13.405 +.023 13.382 800 ---- ---- ---- ---- 13.168 +.023 13.145 825 ---- ---- ---- ---- 12.934 +.023 12.911 850 ---- ---- ---- ---- 12.701 +.023 12.678 875 ---- ---- ---- ---- 12.471 +.024 12.447 900 ---- ---- ---- ---- 12.241 +.023 12.218 925 ---- ---- ---- ---- 12.013 +.023 11.990 950 ---- ---- ---- ---- 11.787 +.024 11.763 975 ---- ---- ---- ---- 11.562 +.024 11.538 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 11.321 +.023 11.298 1025 ---- ---- ---- ---- 11.093 +.023 11.070 1050 ---- ---- ---- ---- 10.870 +.023 10.847 1075 ---- ---- ---- ---- 10.651 +.023 10.628 1100 ---- ---- ---- ---- 10.437 +.024 10.413 1125 ---- ---- ---- ---- 10.227 +.024 10.203 1150 ---- ---- ---- ---- 10.020 +.023 9.997 1175 ---- ---- ---- ---- 9.818 +.024 9.794 1200 ---- ---- ---- ---- 9.619 +.023 9.596 1225 ---- ---- ---- ---- 9.424 +.023 9.401 1250 ---- ---- ---- ---- 9.233 +.023 9.210 1275 ---- ---- ---- ---- 9.045 +.023 9.022 1300 ---- ---- ---- ---- 8.860 +.023 8.837 1325 ---- ---- ---- ---- 8.679 +.023 8.656 1350 ---- ---- ---- ---- 8.501 +.023 8.478 1375 ---- ---- ---- ---- 8.326 +.022 8.304 1400 ---- ---- ---- ---- 8.154 +.022 8.132 1425 ---- ---- ---- ---- 7.986 +.023 7.963 1450 ---- ---- ---- ---- 7.820 +.022 7.798 1475 ---- ---- ---- ---- 7.657 +.022 7.635 1500 ---- ---- ---- ---- 7.497 +.022 7.475 1525 ---- ---- ---- ---- 7.340 +.022 7.318 1550 ---- ---- ---- ---- 7.185 +.021 7.164 1575 ---- ---- ---- ---- 7.033 +.021 7.012 1600 ---- ---- ---- ---- 6.884 +.020 6.864 1625 ---- ---- ---- ---- 6.738 +.021 6.717 1650 ---- ---- ---- ---- 6.594 +.020 6.574 1675 ---- ---- ---- ---- 6.452 +.019 6.433 1700 ---- ---- ---- ---- 6.314 +.020 6.294 1725 ---- ---- ---- ---- 6.177 +.019 6.158 1750 ---- ---- ---- ---- 6.044 +.019 6.025 1775 ---- ---- ---- ---- 5.914 +.019 5.895 1800 ---- ---- ---- ---- 5.787 +.018 5.769 1825 ---- ---- ---- ---- 5.664 +.019 5.645 1850 ---- ---- ---- ---- 5.544 +.018 5.526 1875 ---- ---- ---- ---- 5.428 +.017 5.411 1900 ---- ---- ---- ---- 5.317 +.018 5.299 1925 ---- ---- ---- ---- 5.210 +.017 5.193 1950 ---- ---- ---- ---- 5.108 +.017 5.091 1975 ---- ---- ---- ---- 5.010 +.016 4.994 2000 ---- ---- ---- ---- 4.918 +.016 4.902 2025 ---- ---- ---- ---- 4.832 +.016 4.816 2050 ---- ---- ---- ---- 4.750 +.015 4.735 2075 ---- ---- ---- ---- 4.674 +.016 4.658 2100 ---- ---- ---- ---- 4.601 +.015 4.586 2125 ---- ---- ---- ---- 4.533 +.015 4.518 2150 ---- ---- ---- ---- 4.467 +.014 4.453 2175 ---- ---- ---- ---- 4.405 +.014 4.391 2200 ---- ---- ---- ---- 4.346 +.014 4.332 2225 ---- ---- ---- ---- 4.290 +.015 4.275 2250 ---- ---- ---- ---- 4.235 +.014 4.221 2275 ---- ---- ---- ---- 4.183 +.013 4.170 2300 ---- ---- ---- ---- 4.133 +.013 4.120 2325 ---- ---- ---- ---- 4.085 +.013 4.072 2350 ---- ---- ---- ---- 4.039 +.013 4.026 2375 ---- ---- ---- ---- 3.995 +.013 3.982 2400 ---- ---- ---- ---- 3.952 +.012 3.940 2425 ---- ---- ---- ---- 3.911 +.012 3.899 2450 ---- ---- ---- ---- 3.872 +.013 3.859 2475 ---- ---- ---- ---- 3.833 +.012 3.821 2500 ---- ---- ---- ---- 3.796 +.012 3.784 2525 ---- ---- ---- ---- 3.760 +.012 3.748 2550 ---- ---- ---- ---- 3.724 +.011 3.713 2575 ---- ---- ---- ---- 3.690 +.011 3.679 2600 ---- ---- ---- ---- 3.657 +.011 3.646 2625 ---- ---- ---- ---- 3.625 +.012 3.613 2650 ---- ---- ---- ---- 3.594 +.012 3.582 2675 ---- ---- ---- ---- 3.563 +.011 3.552 2700 ---- ---- ---- ---- 3.533 +.011 3.522 2725 ---- ---- ---- ---- 3.505 +.011 3.494 2750 ---- ---- ---- ---- 3.477 +.011 3.466 2775 ---- ---- ---- ---- 3.450 +.011 3.439 2800 ---- ---- ---- ---- 3.423 +.010 3.413 2825 ---- ---- ---- ---- 3.398 +.011 3.387 2850 ---- ---- ---- ---- 3.373 +.010 3.363 2875 ---- ---- ---- ---- 3.349 +.010 3.339 2900 ---- ---- ---- ---- 3.326 +.010 3.316 2925 ---- ---- ---- ---- 3.303 +.010 3.293 2950 ---- ---- ---- ---- 3.281 +.010 3.271 2975 ---- ---- ---- ---- 3.260 +.010 3.250 3000 ---- ---- ---- ---- 3.239 +.009 3.230 3025 ---- ---- ---- ---- 3.219 +.009 3.210 3050 ---- ---- ---- ---- 3.200 +.009 3.191 3075 ---- ---- ---- ---- 3.181 +.009 3.172 3100 ---- ---- ---- ---- 3.164 +.010 3.154 3125 ---- ---- ---- ---- 3.146 +.009 3.137 3150 ---- ---- ---- ---- 3.129 +.009 3.120 3175 ---- ---- ---- ---- 3.113 +.009 3.104 3200 ---- ---- ---- ---- 3.098 +.009 3.089 3225 ---- ---- ---- ---- 3.083 +.009 3.074 3250 ---- ---- ---- ---- 3.068 +.008 3.060 3275 ---- ---- ---- ---- 3.054 +.008 3.046 3300 ---- ---- ---- ---- 3.041 +.009 3.032 3325 ---- ---- ---- ---- 3.028 +.008 3.020 3350 ---- ---- ---- ---- 3.016 +.009 3.007 3375 ---- ---- ---- ---- 3.004 +.009 2.995 3400 ---- ---- ---- ---- 2.992 +.008 2.984 3425 ---- ---- ---- ---- 2.981 +.008 2.973 3450 ---- ---- ---- ---- 2.971 +.008 2.963 3475 ---- ---- ---- ---- 2.961 +.008 2.953 3500 ---- ---- ---- ---- 2.951 +.008 2.943 3525 ---- ---- ---- ---- 2.942 +.008 2.934 3550 ---- ---- ---- ---- 2.933 +.008 2.925 3575 ---- ---- ---- ---- 2.925 +.008 2.917 3600 ---- ---- ---- ---- 2.916 +.007 2.909 3625 ---- ---- ---- ---- 2.909 +.008 2.901 3650 ---- ---- ---- ---- 2.901 +.007 2.894 3675 ---- ---- ---- ---- 2.894 +.007 2.887 3700 ---- ---- ---- ---- 2.888 +.008 2.880 3725 ---- ---- ---- ---- 2.882 +.008 2.874 3750 ---- ---- ---- ---- 2.876 +.008 2.868 3775 ---- ---- ---- ---- 2.870 +.008 2.862 3800 ---- ---- ---- ---- 2.865 +.008 2.857 3825 ---- ---- ---- ---- 2.860 +.008 2.852 3850 ---- ---- ---- ---- 2.855 +.008 2.847 3875 ---- ---- ---- ---- 2.850 +.007 2.843 3900 ---- ---- ---- ---- 2.846 +.007 2.839 3925 ---- ---- ---- ---- 2.843 +.008 2.835 3950 ---- ---- ---- ---- 2.839 +.007 2.832 3975 ---- ---- ---- ---- 2.836 +.008 2.828 4000 ---- ---- ---- ---- 2.833 +.008 2.825 4025 ---- ---- ---- ---- 2.830 +.007 2.823 4050 ---- ---- ---- ---- 2.827 +.007 2.820 4075 ---- ---- ---- ---- 2.825 +.007 2.818 4100 ---- ---- ---- ---- 2.823 +.007 2.816 4125 ---- ---- ---- ---- 2.821 +.007 2.814 925 ---- ---- ---- ---- 12.036 +.022 12.014 950 ---- ---- ---- ---- 11.792 +.022 11.770 975 ---- ---- ---- ---- 11.554 +.023 11.531 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 11.466 +.023 11.443 1025 ---- ---- ---- ---- 11.246 +.024 11.222 1050 ---- ---- ---- ---- 11.030 +.024 11.006 1075 ---- ---- ---- ---- 10.818 +.024 10.794 1100 ---- ---- ---- ---- 10.611 +.024 10.587 1125 ---- ---- ---- ---- 10.408 +.024 10.384 1150 ---- ---- ---- ---- 10.209 +.025 10.184 1175 ---- ---- ---- ---- 10.013 +.024 9.989 1200 ---- ---- ---- ---- 9.821 +.024 9.797 1225 ---- ---- ---- ---- 9.633 +.024 9.609 1250 ---- ---- ---- ---- 9.448 +.024 9.424 1275 ---- ---- ---- ---- 9.267 +.024 9.243 1300 ---- ---- ---- ---- 9.088 +.024 9.064 1325 ---- ---- ---- ---- 8.913 +.023 8.890 1350 ---- ---- ---- ---- 8.741 +.023 8.718 1375 ---- ---- ---- ---- 8.572 +.023 8.549 1400 ---- ---- ---- ---- 8.406 +.023 8.383 1425 ---- ---- ---- ---- 8.243 +.023 8.220 1450 ---- ---- ---- ---- 8.083 +.023 8.060 1475 ---- ---- ---- ---- 7.925 +.022 7.903 1500 ---- ---- ---- ---- 7.770 +.022 7.748 1525 ---- ---- ---- ---- 7.618 +.022 7.596 1550 ---- ---- ---- ---- 7.469 +.022 7.447 1575 ---- ---- ---- ---- 7.322 +.022 7.300 1600 ---- ---- ---- ---- 7.177 +.021 7.156 1625 ---- ---- ---- ---- 7.035 +.021 7.014 1650 ---- ---- ---- ---- 6.895 +.021 6.874 1675 ---- ---- ---- ---- 6.758 +.021 6.737 1700 ---- ---- ---- ---- 6.623 +.020 6.603 1725 ---- ---- ---- ---- 6.491 +.021 6.470 1750 ---- ---- ---- ---- 6.360 +.020 6.340 1775 ---- ---- ---- ---- 6.233 +.020 6.213 1800 ---- ---- ---- ---- 6.108 +.019 6.089 1825 ---- ---- ---- ---- 5.987 +.019 5.968 1850 ---- ---- ---- ---- 5.869 +.019 5.850 1875 ---- ---- ---- ---- 5.755 +.019 5.736 1900 ---- ---- ---- ---- 5.645 +.019 5.626 1925 ---- ---- ---- ---- 5.538 +.018 5.520 1950 ---- ---- ---- ---- 5.437 +.018 5.419 1975 ---- ---- ---- ---- 5.340 +.018 5.322 2000 ---- ---- ---- ---- 5.248 +.018 5.230 2025 ---- ---- ---- ---- 5.161 +.017 5.144 2050 ---- ---- ---- ---- 5.080 +.017 5.063 2075 ---- ---- ---- ---- 5.004 +.017 4.987 2100 ---- ---- ---- ---- 4.933 +.017 4.916 2125 ---- ---- ---- ---- 4.866 +.017 4.849 2150 ---- ---- ---- ---- 4.802 +.016 4.786 2175 ---- ---- ---- ---- 4.742 +.016 4.726 2200 ---- ---- ---- ---- 4.685 +.016 4.669 2225 ---- ---- ---- ---- 4.631 +.016 4.615 2250 ---- ---- ---- ---- 4.578 +.015 4.563 2275 ---- ---- ---- ---- 4.528 +.015 4.513 2300 ---- ---- ---- ---- 4.480 +.014 4.466 2325 ---- ---- ---- ---- 4.434 +.014 4.420 2350 ---- ---- ---- ---- 4.390 +.014 4.376 2375 ---- ---- ---- ---- 4.348 +.014 4.334 2400 ---- ---- ---- ---- 4.308 +.014 4.294 2425 ---- ---- ---- ---- 4.269 +.014 4.255 2450 ---- ---- ---- ---- 4.232 +.014 4.218 2475 ---- ---- ---- ---- 4.197 +.014 4.183 2500 ---- ---- ---- ---- 4.163 +.014 4.149 2525 ---- ---- ---- ---- 4.131 +.014 4.117 2550 ---- ---- ---- ---- 4.099 +.013 4.086 2575 ---- ---- ---- ---- 4.070 +.014 4.056 2600 ---- ---- ---- ---- 4.041 +.013 4.028 2625 ---- ---- ---- ---- 4.014 +.013 4.001 2650 ---- ---- ---- ---- 3.988 +.013 3.975 2675 ---- ---- ---- ---- 3.963 +.013 3.950 2700 ---- ---- ---- ---- 3.939 +.013 3.926 2725 ---- ---- ---- ---- 3.916 +.013 3.903 2750 ---- ---- ---- ---- 3.894 +.013 3.881 2775 ---- ---- ---- ---- 3.873 +.013 3.860 2800 ---- ---- ---- ---- 3.852 +.012 3.840 2825 ---- ---- ---- ---- 3.833 +.012 3.821 2850 ---- ---- ---- ---- 3.814 +.012 3.802 2875 ---- ---- ---- ---- 3.796 +.012 3.784 2900 ---- ---- ---- ---- 3.778 +.011 3.767 2925 ---- ---- ---- ---- 3.762 +.012 3.750 2950 ---- ---- ---- ---- 3.745 +.011 3.734 2975 ---- ---- ---- ---- 3.729 +.011 3.718 3000 ---- ---- ---- ---- 3.714 +.011 3.703 3025 ---- ---- ---- ---- 3.699 +.011 3.688 3050 ---- ---- ---- ---- 3.685 +.011 3.674 3075 ---- ---- ---- ---- 3.671 +.011 3.660 3100 ---- ---- ---- ---- 3.657 +.011 3.646 3125 ---- ---- ---- ---- 3.643 +.011 3.632 3150 ---- ---- ---- ---- 3.630 +.011 3.619 3175 ---- ---- ---- ---- 3.617 +.011 3.606 3200 ---- ---- ---- ---- 3.604 +.010 3.594 3225 ---- ---- ---- ---- 3.592 +.011 3.581 3250 ---- ---- ---- ---- 3.579 +.010 3.569 3275 ---- ---- ---- ---- 3.567 +.010 3.557 3300 ---- ---- ---- ---- 3.555 +.010 3.545 3325 ---- ---- ---- ---- 3.544 +.011 3.533 3350 ---- ---- ---- ---- 3.532 +.010 3.522 3375 ---- ---- ---- ---- 3.521 +.010 3.511 3400 ---- ---- ---- ---- 3.510 +.010 3.500 3425 ---- ---- ---- ---- 3.499 +.010 3.489 3450 ---- ---- ---- ---- 3.488 +.010 3.478 3475 ---- ---- ---- ---- 3.478 +.010 3.468 3500 ---- ---- ---- ---- 3.468 +.010 3.458 3525 ---- ---- ---- ---- 3.458 +.010 3.448 3550 ---- ---- ---- ---- 3.448 +.010 3.438 3575 ---- ---- ---- ---- 3.438 +.010 3.428 3600 ---- ---- ---- ---- 3.429 +.010 3.419 3625 ---- ---- ---- ---- 3.419 +.009 3.410 3650 ---- ---- ---- ---- 3.410 +.010 3.400 3675 ---- ---- ---- ---- 3.401 +.009 3.392 3700 ---- ---- ---- ---- 3.393 +.010 3.383 3725 ---- ---- ---- ---- 3.384 +.009 3.375 3750 ---- ---- ---- ---- 3.376 +.010 3.366 3775 ---- ---- ---- ---- 3.368 +.010 3.358 3800 ---- ---- ---- ---- 3.360 +.009 3.351 3825 ---- ---- ---- ---- 3.352 +.009 3.343 3850 ---- ---- ---- ---- 3.345 +.010 3.335 3875 ---- ---- ---- ---- 3.338 +.010 3.328 3900 ---- ---- ---- ---- 3.331 +.010 3.321 3925 ---- ---- ---- ---- 3.324 +.009 3.315 3950 ---- ---- ---- ---- 3.317 +.009 3.308 3975 ---- ---- ---- ---- 3.311 +.009 3.302 4000 ---- ---- ---- ---- 3.305 +.009 3.296 4025 ---- ---- ---- ---- 3.299 +.009 3.290 4050 ---- ---- ---- ---- 3.293 +.009 3.284 4075 ---- ---- ---- ---- 3.288 +.009 3.279 4100 ---- ---- ---- ---- 3.283 +.009 3.274 4125 ---- ---- ---- ---- 3.278 +.009 3.269 925 ---- ---- ---- ---- 12.158 +.023 12.135 950 ---- ---- ---- ---- 11.922 +.023 11.899 975 ---- ---- ---- ---- 11.692 +.024 11.668 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 12.020 +.024 11.996 1050 ---- ---- ---- ---- 11.804 +.025 11.779 1075 ---- ---- ---- ---- 11.592 +.025 11.567 1100 ---- ---- ---- ---- 11.385 +.025 11.360 1125 ---- ---- ---- ---- 11.182 +.025 11.157 1150 ---- ---- ---- ---- 10.984 +.025 10.959 1175 ---- ---- ---- ---- 10.790 +.025 10.765 1200 ---- ---- ---- ---- 10.600 +.025 10.575 1225 ---- ---- ---- ---- 10.414 +.025 10.389 1250 ---- ---- ---- ---- 10.232 +.026 10.206 1275 ---- ---- ---- ---- 10.053 +.025 10.028 1300 ---- ---- ---- ---- 9.878 +.026 9.852 1325 ---- ---- ---- ---- 9.706 +.025 9.681 1350 ---- ---- ---- ---- 9.538 +.026 9.512 1375 ---- ---- ---- ---- 9.372 +.025 9.347 1400 ---- ---- ---- ---- 9.210 +.025 9.185 1425 ---- ---- ---- ---- 9.051 +.025 9.026 1450 ---- ---- ---- ---- 8.895 +.025 8.870 1475 ---- ---- ---- ---- 8.741 +.025 8.716 1500 ---- ---- ---- ---- 8.591 +.025 8.566 1525 ---- ---- ---- ---- 8.443 +.025 8.418 1550 ---- ---- ---- ---- 8.298 +.025 8.273 1575 ---- ---- ---- ---- 8.155 +.024 8.131 1600 ---- ---- ---- ---- 8.015 +.024 7.991 1625 ---- ---- ---- ---- 7.878 +.024 7.854 1650 ---- ---- ---- ---- 7.743 +.024 7.719 1675 ---- ---- ---- ---- 7.610 +.023 7.587 1700 ---- ---- ---- ---- 7.480 +.023 7.457 1725 ---- ---- ---- ---- 7.352 +.023 7.329 1750 ---- ---- ---- ---- 7.226 +.022 7.204 1775 ---- ---- ---- ---- 7.103 +.023 7.080 1800 ---- ---- ---- ---- 6.981 +.022 6.959 1825 ---- ---- ---- ---- 6.862 +.022 6.840 1850 ---- ---- ---- ---- 6.745 +.021 6.724 1875 ---- ---- ---- ---- 6.631 +.021 6.610 1900 ---- ---- ---- ---- 6.520 +.022 6.498 1925 ---- ---- ---- ---- 6.411 +.021 6.390 1950 ---- ---- ---- ---- 6.305 +.021 6.284 1975 ---- ---- ---- ---- 6.202 +.021 6.181 2000 ---- ---- ---- ---- 6.102 +.020 6.082 2025 ---- ---- ---- ---- 6.005 +.019 5.986 2050 ---- ---- ---- ---- 5.913 +.020 5.893 2075 ---- ---- ---- ---- 5.823 +.019 5.804 2100 ---- ---- ---- ---- 5.738 +.020 5.718 2125 ---- ---- ---- ---- 5.656 +.019 5.637 2150 ---- ---- ---- ---- 5.579 +.019 5.560 2175 ---- ---- ---- ---- 5.505 +.018 5.487 2200 ---- ---- ---- ---- 5.437 +.019 5.418 2225 ---- ---- ---- ---- 5.373 +.019 5.354 2250 ---- ---- ---- ---- 5.313 +.018 5.295 2275 ---- ---- ---- ---- 5.257 +.018 5.239 2300 ---- ---- ---- ---- 5.205 +.018 5.187 2325 ---- ---- ---- ---- 5.157 +.018 5.139 2350 ---- ---- ---- ---- 5.112 +.018 5.094 2375 ---- ---- ---- ---- 5.070 +.017 5.053 2400 ---- ---- ---- ---- 5.031 +.017 5.014 2425 ---- ---- ---- ---- 4.994 +.017 4.977 2450 ---- ---- ---- ---- 4.959 +.016 4.943 2475 ---- ---- ---- ---- 4.927 +.017 4.910 2500 ---- ---- ---- ---- 4.895 +.016 4.879 2525 ---- ---- ---- ---- 4.866 +.016 4.850 2550 ---- ---- ---- ---- 4.837 +.016 4.821 2575 ---- ---- ---- ---- 4.809 +.016 4.793 2600 ---- ---- ---- ---- 4.782 +.016 4.766 2625 ---- ---- ---- ---- 4.754 +.015 4.739 2650 ---- ---- ---- ---- 4.727 +.015 4.712 2675 ---- ---- ---- ---- 4.701 +.016 4.685 2700 ---- ---- ---- ---- 4.674 +.015 4.659 2725 ---- ---- ---- ---- 4.648 +.016 4.632 2750 ---- ---- ---- ---- 4.621 +.015 4.606 2775 ---- ---- ---- ---- 4.596 +.015 4.581 2800 ---- ---- ---- ---- 4.570 +.015 4.555 2825 ---- ---- ---- ---- 4.545 +.015 4.530 2850 ---- ---- ---- ---- 4.520 +.015 4.505 2875 ---- ---- ---- ---- 4.496 +.015 4.481 2900 ---- ---- ---- ---- 4.471 +.014 4.457 2925 ---- ---- ---- ---- 4.448 +.015 4.433 2950 ---- ---- ---- ---- 4.425 +.015 4.410 2975 ---- ---- ---- ---- 4.402 +.014 4.388 3000 ---- ---- ---- ---- 4.380 +.014 4.366 3025 ---- ---- ---- ---- 4.358 +.014 4.344 3050 ---- ---- ---- ---- 4.337 +.014 4.323 3075 ---- ---- ---- ---- 4.317 +.014 4.303 3100 ---- ---- ---- ---- 4.297 +.014 4.283 3125 ---- ---- ---- ---- 4.278 +.014 4.264 3150 ---- ---- ---- ---- 4.259 +.013 4.246 3175 ---- ---- ---- ---- 4.242 +.014 4.228 3200 ---- ---- ---- ---- 4.225 +.014 4.211 3225 ---- ---- ---- ---- 4.209 +.013 4.196 3250 ---- ---- ---- ---- 4.194 +.014 4.180 3275 ---- ---- ---- ---- 4.179 +.013 4.166 3300 ---- ---- ---- ---- 4.165 +.013 4.152 3325 ---- ---- ---- ---- 4.152 +.013 4.139 3350 ---- ---- ---- ---- 4.140 +.013 4.127 3375 ---- ---- ---- ---- 4.129 +.013 4.116 3400 ---- ---- ---- ---- 4.118 +.013 4.105 3425 ---- ---- ---- ---- 4.107 +.012 4.095 3450 ---- ---- ---- ---- 4.098 +.013 4.085 3475 ---- ---- ---- ---- 4.089 +.013 4.076 3500 ---- ---- ---- ---- 4.080 +.012 4.068 3525 ---- ---- ---- ---- 4.072 +.012 4.060 3550 ---- ---- ---- ---- 4.065 +.012 4.053 3575 ---- ---- ---- ---- 4.058 +.012 4.046 3600 ---- ---- ---- ---- 4.052 +.012 4.040 3625 ---- ---- ---- ---- 4.046 +.012 4.034 3650 ---- ---- ---- ---- 4.041 +.012 4.029 3675 ---- ---- ---- ---- 4.036 +.012 4.024 3700 ---- ---- ---- ---- 4.031 +.012 4.019 3725 ---- ---- ---- ---- 4.027 +.012 4.015 3750 ---- ---- ---- ---- 4.024 +.012 4.012 3775 ---- ---- ---- ---- 4.020 +.012 4.008 3800 ---- ---- ---- ---- 4.018 +.012 4.006 3825 ---- ---- ---- ---- 4.015 +.012 4.003 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 12.131 +.025 12.106 1050 ---- ---- ---- ---- 11.917 +.026 11.891 1075 ---- ---- ---- ---- 11.708 +.026 11.682 1100 ---- ---- ---- ---- 11.504 +.026 11.478 1125 ---- ---- ---- ---- 11.305 +.026 11.279 1150 ---- ---- ---- ---- 11.111 +.027 11.084 1175 ---- ---- ---- ---- 10.921 +.027 10.894 1200 ---- ---- ---- ---- 10.735 +.027 10.708 1225 ---- ---- ---- ---- 10.553 +.027 10.526 1250 ---- ---- ---- ---- 10.375 +.027 10.348 1275 ---- ---- ---- ---- 10.201 +.027 10.174 1300 ---- ---- ---- ---- 10.030 +.026 10.004 1325 ---- ---- ---- ---- 9.863 +.026 9.837 1350 ---- ---- ---- ---- 9.700 +.027 9.673 1375 ---- ---- ---- ---- 9.539 +.026 9.513 1400 ---- ---- ---- ---- 9.382 +.026 9.356 1425 ---- ---- ---- ---- 9.228 +.026 9.202 1450 ---- ---- ---- ---- 9.077 +.026 9.051 1475 ---- ---- ---- ---- 8.929 +.026 8.903 1500 ---- ---- ---- ---- 8.784 +.026 8.758 1525 ---- ---- ---- ---- 8.641 +.026 8.615 1550 ---- ---- ---- ---- 8.501 +.025 8.476 1575 ---- ---- ---- ---- 8.364 +.025 8.339 1600 ---- ---- ---- ---- 8.230 +.025 8.205 1625 ---- ---- ---- ---- 8.098 +.025 8.073 1650 ---- ---- ---- ---- 7.968 +.025 7.943 1675 ---- ---- ---- ---- 7.841 +.025 7.816 1700 ---- ---- ---- ---- 7.716 +.024 7.692 1725 ---- ---- ---- ---- 7.594 +.024 7.570 1750 ---- ---- ---- ---- 7.474 +.024 7.450 1775 ---- ---- ---- ---- 7.356 +.024 7.332 1800 ---- ---- ---- ---- 7.240 +.024 7.216 1825 ---- ---- ---- ---- 7.126 +.024 7.102 1850 ---- ---- ---- ---- 7.014 +.023 6.991 1875 ---- ---- ---- ---- 6.905 +.023 6.882 1900 ---- ---- ---- ---- 6.798 +.023 6.775 1925 ---- ---- ---- ---- 6.693 +.022 6.671 1950 ---- ---- ---- ---- 6.591 +.022 6.569 1975 ---- ---- ---- ---- 6.491 +.022 6.469 2000 ---- ---- ---- ---- 6.394 +.021 6.373 2025 ---- ---- ---- ---- 6.300 +.021 6.279 2050 ---- ---- ---- ---- 6.209 +.021 6.188 2075 ---- ---- ---- ---- 6.121 +.021 6.100 2100 ---- ---- ---- ---- 6.037 +.021 6.016 2125 ---- ---- ---- ---- 5.955 +.021 5.934 2150 ---- ---- ---- ---- 5.877 +.021 5.856 2175 ---- ---- ---- ---- 5.802 +.020 5.782 2200 ---- ---- ---- ---- 5.731 +.020 5.711 2225 ---- ---- ---- ---- 5.664 +.020 5.644 2250 ---- ---- ---- ---- 5.601 +.020 5.581 2275 ---- ---- ---- ---- 5.541 +.019 5.522 2300 ---- ---- ---- ---- 5.485 +.019 5.466 2325 ---- ---- ---- ---- 5.432 +.019 5.413 2350 ---- ---- ---- ---- 5.383 +.019 5.364 2375 ---- ---- ---- ---- 5.336 +.019 5.317 2400 ---- ---- ---- ---- 5.292 +.018 5.274 2425 ---- ---- ---- ---- 5.251 +.018 5.233 2450 ---- ---- ---- ---- 5.212 +.018 5.194 2475 ---- ---- ---- ---- 5.175 +.018 5.157 2500 ---- ---- ---- ---- 5.140 +.018 5.122 2525 ---- ---- ---- ---- 5.107 +.017 5.090 2550 ---- ---- ---- ---- 5.076 +.018 5.058 2575 ---- ---- ---- ---- 5.046 +.018 5.028 2600 ---- ---- ---- ---- 5.017 +.018 4.999 2625 ---- ---- ---- ---- 4.989 +.018 4.971 2650 ---- ---- ---- ---- 4.961 +.017 4.944 2675 ---- ---- ---- ---- 4.935 +.017 4.918 2700 ---- ---- ---- ---- 4.909 +.017 4.892 2725 ---- ---- ---- ---- 4.883 +.016 4.867 2750 ---- ---- ---- ---- 4.859 +.017 4.842 2775 ---- ---- ---- ---- 4.835 +.017 4.818 2800 ---- ---- ---- ---- 4.811 +.016 4.795 2825 ---- ---- ---- ---- 4.789 +.017 4.772 2850 ---- ---- ---- ---- 4.766 +.016 4.750 2875 ---- ---- ---- ---- 4.744 +.016 4.728 2900 ---- ---- ---- ---- 4.723 +.016 4.707 2925 ---- ---- ---- ---- 4.703 +.016 4.687 2950 ---- ---- ---- ---- 4.682 +.016 4.666 2975 ---- ---- ---- ---- 4.663 +.016 4.647 3000 ---- ---- ---- ---- 4.643 +.015 4.628 3025 ---- ---- ---- ---- 4.624 +.015 4.609 3050 ---- ---- ---- ---- 4.606 +.015 4.591 3075 ---- ---- ---- ---- 4.588 +.015 4.573 3100 ---- ---- ---- ---- 4.571 +.016 4.555 3125 ---- ---- ---- ---- 4.554 +.016 4.538 3150 ---- ---- ---- ---- 4.537 +.015 4.522 3175 ---- ---- ---- ---- 4.521 +.016 4.505 3200 ---- ---- ---- ---- 4.505 +.015 4.490 3225 ---- ---- ---- ---- 4.489 +.015 4.474 3250 ---- ---- ---- ---- 4.474 +.015 4.459 3275 ---- ---- ---- ---- 4.459 +.014 4.445 3300 ---- ---- ---- ---- 4.445 +.015 4.430 3325 ---- ---- ---- ---- 4.431 +.015 4.416 3350 ---- ---- ---- ---- 4.417 +.014 4.403 3375 ---- ---- ---- ---- 4.404 +.014 4.390 3400 ---- ---- ---- ---- 4.391 +.014 4.377 3425 ---- ---- ---- ---- 4.379 +.015 4.364 3450 ---- ---- ---- ---- 4.366 +.014 4.352 3475 ---- ---- ---- ---- 4.354 +.014 4.340 3500 ---- ---- ---- ---- 4.343 +.014 4.329 3525 ---- ---- ---- ---- 4.332 +.015 4.317 3550 ---- ---- ---- ---- 4.321 +.014 4.307 3575 ---- ---- ---- ---- 4.310 +.014 4.296 3600 ---- ---- ---- ---- 4.300 +.014 4.286 3625 ---- ---- ---- ---- 4.290 +.014 4.276 3650 ---- ---- ---- ---- 4.280 +.013 4.267 3675 ---- ---- ---- ---- 4.271 +.014 4.257 3700 ---- ---- ---- ---- 4.262 +.013 4.249 3725 ---- ---- ---- ---- 4.254 +.014 4.240 3750 ---- ---- ---- ---- 4.245 +.013 4.232 3775 ---- ---- ---- ---- 4.238 +.014 4.224 3800 ---- ---- ---- ---- 4.230 +.014 4.216 3825 ---- ---- ---- ---- 4.223 +.014 4.209 3850 ---- ---- ---- ---- 4.216 +.014 4.202 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 12.310 +.027 12.283 1050 ---- ---- ---- ---- 12.105 +.027 12.078 1075 ---- ---- ---- ---- 11.906 +.027 11.879 1100 ---- ---- ---- ---- 11.711 +.027 11.684 1125 ---- ---- ---- ---- 11.521 +.028 11.493 1150 ---- ---- ---- ---- 11.335 +.028 11.307 1175 ---- ---- ---- ---- 11.152 +.028 11.124 1200 ---- ---- ---- ---- 10.974 +.028 10.946 1225 ---- ---- ---- ---- 10.799 +.028 10.771 1250 ---- ---- ---- ---- 10.628 +.028 10.600 1275 ---- ---- ---- ---- 10.461 +.029 10.432 1300 ---- ---- ---- ---- 10.296 +.028 10.268 1325 ---- ---- ---- ---- 10.135 +.028 10.107 1350 ---- ---- ---- ---- 9.977 +.028 9.949 1375 ---- ---- ---- ---- 9.822 +.028 9.794 1400 ---- ---- ---- ---- 9.670 +.028 9.642 1425 ---- ---- ---- ---- 9.521 +.029 9.492 1450 ---- ---- ---- ---- 9.374 +.028 9.346 1475 ---- ---- ---- ---- 9.230 +.028 9.202 1500 ---- ---- ---- ---- 9.089 +.028 9.061 1525 ---- ---- ---- ---- 8.950 +.027 8.923 1550 ---- ---- ---- ---- 8.814 +.028 8.786 1575 ---- ---- ---- ---- 8.680 +.027 8.653 1600 ---- ---- ---- ---- 8.549 +.028 8.521 1625 ---- ---- ---- ---- 8.419 +.027 8.392 1650 ---- ---- ---- ---- 8.292 +.027 8.265 1675 ---- ---- ---- ---- 8.167 +.026 8.141 1700 ---- ---- ---- ---- 8.045 +.027 8.018 1725 ---- ---- ---- ---- 7.924 +.026 7.898 1750 ---- ---- ---- ---- 7.805 +.026 7.779 1775 ---- ---- ---- ---- 7.689 +.026 7.663 1800 ---- ---- ---- ---- 7.574 +.025 7.549 1825 ---- ---- ---- ---- 7.461 +.025 7.436 1850 ---- ---- ---- ---- 7.351 +.026 7.325 1875 ---- ---- ---- ---- 7.242 +.025 7.217 1900 ---- ---- ---- ---- 7.136 +.025 7.111 1925 ---- ---- ---- ---- 7.032 +.025 7.007 1950 ---- ---- ---- ---- 6.930 +.024 6.906 1975 ---- ---- ---- ---- 6.832 +.024 6.808 2000 ---- ---- ---- ---- 6.736 +.024 6.712 2025 ---- ---- ---- ---- 6.643 +.023 6.620 2050 ---- ---- ---- ---- 6.554 +.024 6.530 2075 ---- ---- ---- ---- 6.468 +.024 6.444 2100 ---- ---- ---- ---- 6.385 +.023 6.362 2125 ---- ---- ---- ---- 6.306 +.022 6.284 2150 ---- ---- ---- ---- 6.231 +.022 6.209 2175 ---- ---- ---- ---- 6.161 +.023 6.138 2200 ---- ---- ---- ---- 6.094 +.022 6.072 2225 ---- ---- ---- ---- 6.032 +.022 6.010 2250 ---- ---- ---- ---- 5.975 +.022 5.953 2275 ---- ---- ---- ---- 5.922 +.022 5.900 2300 ---- ---- ---- ---- 5.873 +.021 5.852 2325 ---- ---- ---- ---- 5.828 +.021 5.807 2350 ---- ---- ---- ---- 5.787 +.021 5.766 2375 ---- ---- ---- ---- 5.749 +.021 5.728 2400 ---- ---- ---- ---- 5.714 +.021 5.693 2425 ---- ---- ---- ---- 5.682 +.021 5.661 2450 ---- ---- ---- ---- 5.653 +.021 5.632 2475 ---- ---- ---- ---- 5.625 +.020 5.605 2500 ---- ---- ---- ---- 5.600 +.020 5.580 2525 ---- ---- ---- ---- 5.577 +.021 5.556 2550 ---- ---- ---- ---- 5.554 +.020 5.534 2575 ---- ---- ---- ---- 5.533 +.020 5.513 2600 ---- ---- ---- ---- 5.513 +.020 5.493 2625 ---- ---- ---- ---- 5.493 +.019 5.474 2650 ---- ---- ---- ---- 5.474 +.020 5.454 2675 ---- ---- ---- ---- 5.455 +.020 5.435 2700 ---- ---- ---- ---- 5.436 +.020 5.416 2725 ---- ---- ---- ---- 5.417 +.019 5.398 2750 ---- ---- ---- ---- 5.399 +.020 5.379 2775 ---- ---- ---- ---- 5.380 +.019 5.361 2800 ---- ---- ---- ---- 5.363 +.020 5.343 2825 ---- ---- ---- ---- 5.345 +.019 5.326 2850 ---- ---- ---- ---- 5.327 +.019 5.308 2875 ---- ---- ---- ---- 5.310 +.019 5.291 2900 ---- ---- ---- ---- 5.294 +.019 5.275 2925 ---- ---- ---- ---- 5.277 +.019 5.258 2950 ---- ---- ---- ---- 5.261 +.019 5.242 2975 ---- ---- ---- ---- 5.245 +.019 5.226 3000 ---- ---- ---- ---- 5.230 +.019 5.211 3025 ---- ---- ---- ---- 5.214 +.018 5.196 3050 ---- ---- ---- ---- 5.200 +.019 5.181 3075 ---- ---- ---- ---- 5.185 +.018 5.167 3100 ---- ---- ---- ---- 5.172 +.019 5.153 3125 ---- ---- ---- ---- 5.158 +.018 5.140 3150 ---- ---- ---- ---- 5.145 +.018 5.127 3175 ---- ---- ---- ---- 5.133 +.018 5.115 3200 ---- ---- ---- ---- 5.121 +.018 5.103 3225 ---- ---- ---- ---- 5.110 +.018 5.092 3250 ---- ---- ---- ---- 5.099 +.018 5.081 3275 ---- ---- ---- ---- 5.088 +.017 5.071 3300 ---- ---- ---- ---- 5.079 +.018 5.061 3325 ---- ---- ---- ---- 5.069 +.017 5.052 3350 ---- ---- ---- ---- 5.061 +.018 5.043 3375 ---- ---- ---- ---- 5.052 +.017 5.035 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7269 3760 95346 SO DEC22 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 14 10000 ---- ---- 80.467A 80.467A 80.506 -.008 80.514 1025 ---- ---- ---- ---- .001 UNCH .001 5 1050 ---- ---- ---- ---- .001 UNCH .001 14 1075 ---- ---- ---- ---- .001 UNCH .001 14 1100 ---- ---- ---- ---- .001 UNCH .001 15 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 8 1175 ---- ---- ---- ---- .001 UNCH .001 8 1200 ---- ---- ---- ---- .001 UNCH .001 640 1225 ---- ---- ---- ---- .002 +.001 .001 11 1250 ---- ---- ---- ---- .002 UNCH .002 9 1275 ---- ---- ---- ---- .002 UNCH .002 5 1300 ---- ---- ---- ---- .003 UNCH .003 34 1325 ---- ---- ---- ---- .003 UNCH .003 64 1350 ---- ---- ---- ---- .004 UNCH .004 32 1375 ---- ---- ---- ---- .005 UNCH .005 6 1400 ---- ---- ---- ---- .006 UNCH .006 1 425 1425 ---- ---- ---- ---- .007 UNCH .007 4 1450 ---- ---- ---- ---- .008 -.001 .009 254 1475 ---- ---- ---- ---- .010 -.001 .011 33 1500 .015 .015 .012 .012 .012 -.002 22 .014 6 812 1525 ---- ---- .016A .016A .015 -.002 2 .017 222 1550 ---- ---- .019A .019A .018 -.003 .021 3 15 1565 ---- ---- .021A .021A .020 -.004 .024 1 1570 ---- ---- .022A .022A .021 -.004 .025 1575 ---- ---- .023A .023A .022 -.004 .026 1 27 1580 ---- ---- .023A .023A .023 -.004 .027 9 1585 ---- ---- .024A .024A .024 -.004 .028 1 1590 ---- ---- .025A .025A .025 -.004 .029 1 1595 ---- ---- .026A .026A .026 -.004 .030 7 1600 .025 .025 .025 .025 .027 -.005 2 .032 14 1303 1605 ---- ---- .028A .028A .028 -.005 .033 2 1610 ---- ---- .030A .030A .030 -.005 .035 1 1615 ---- ---- .031A .031A .031 -.005 .036 3 1620 ---- ---- .032A .032A .032 -.006 .038 1 2 1625 ---- ---- .033A .033A .034 -.006 .040 20 1630 ---- ---- .035A .035A .035 -.006 1 .041 2 10 1635 ---- ---- .036A .036A .037 -.006 .043 11 1640 ---- ---- .038A .038A .039 -.006 .045 3 1645 .038 .038 .038 .038 .041 -.006 2 .047 4 1650 .056 .056 .041A .043A .042 -.008 5 .050 6 502 1655 ---- ---- .043A .043A .044 -.008 .052 4 1660 ---- ---- .045A .045A .047 -.007 .054 1 5 1665 ---- ---- .047A .047A .049 -.008 .057 10 1670 ---- ---- .049A .049A .051 -.008 .059 4 1675 ---- .063B .051A .063B .053 -.009 .062 2 154 1680 ---- .066B .053A .066B .056 -.009 .065 5 132 1685 ---- .070B .055A .070B .059 -.009 .068 1 5 1690 ---- .074B .058A .074B .062 -.009 .071 16 1695 ---- .078B .060A .060A .065 -.010 .075 30 1700 .074 .082B .062 .071 .068 -.010 40 .078 6 1194 1705 ---- .087B .066A .087B .071 -.011 1 .082 8 1710 ---- .092B .069A .069A .074 -.012 6 .086 13 1715 ---- .095B .072A .072A .078 -.012 2 .090 3 1720 ---- .101B .075A .075A .082 -.012 1 .094 9 45 1725 .108 .108 .079A .079A .086 -.013 1 .099 2 163 1730 ---- .111B .083A .083A .090 -.014 2 .104 8 1735 ---- .117B .087A .087A .095 -.014 1 .109 2 53 1740 .100 .123B .091A .091A .100 -.014 25 .114 61 80 1745 .105 .130B .095A .107A .105 -.014 33 .119 3 27 1750 .115 .137B .099A .113B .110 -.015 47 .125 17 423 1755 .116 .144B .104A .111A .115 -.016 19 .131 5 197 1760 .122 .153B .109A .123B .121 -.017 15 .138 3 8 1765 ---- .160B .114A .114A .127 -.018 .145 3 1770 ---- .168B .120A .120A .134 -.018 2 .152 2 61 1775 .141 .176B .126A .142A .141 -.018 3 .159 1 214 1780 ---- .185B .132A .132A .148 -.019 1 .167 1 66 1785 ---- .195B .139A .139A .155 -.020 1 .175 8 1790 .173 .205B .146A .165A .163 -.021 1 .184 1 46 1795 .182 .216B .154A .154A .172 -.020 2 .192 2 1800 .200 .227B .160 .188B .180 -.022 180 .202 303 1083 1805 .208 .238B .170A .209B .190 -.022 1 .212 8 62 1810 .219 .251B .178A .201A .199 -.023 4 .222 2 86 1815 .219 .263B .188A .212A .209 -.024 3 .233 5 1820 .260 .276B .197A .197A .220 -.024 10 .244 62 1825 .234 .291B .207A .243B .231 -.025 7 .256 7 95 1830 ---- .304B .218A .218A .243 -.025 .268 3 31 1835 ---- .319B .228A .228A .255 -.026 .281 16 1840 ---- .335B .239A .239A .268 -.026 .294 4 1845 ---- .349B .252A .252A .281 -.027 .308 10 1850 .300 .366B .264A .311B .295 -.028 31 .323 78 215 1855 ---- .383B .278A .278A .310 -.028 .338 14 1860 .400 .402B .292A .327A .325 -.029 6 .354 30 38 1865 ---- .420B .306A .306A .341 -.029 .370 2 9 1870 ---- .439B .321A .321A .358 -.029 .387 5 1875 ---- .460B .337A .337A .375 -.029 10 .404 11 126 1880 .392 .480B .353A .416B .393 -.029 4 .422 52 1885 ---- .503B .370A .370A .412 -.029 .441 6 1890 ---- .525B .388A .388A .431 -.029 1 .460 10 1895 ---- .546B .408A .408A .451 -.029 .480 23 1900 .550 .569B .426A .472A .471 -.030 37 .501 69 790 1905 ---- .593B .445A .445A .492 -.030 .522 26 1910 ---- .619B .466A .466A .514 -.029 .543 5 1915 ---- .644B .488A .488A .536 -.030 .566 4 1920 .573 .670B .508A .590B .559 -.030 7 .589 27 1925 ---- .697B .530A .530A .583 -.029 1 .612 7 246 1930 ---- .724B .555A .555A .607 -.030 .637 8 1935 .655 .751B .579A .668B .632 -.030 4 .662 12 1940 .670 .780B .602A .659A .657 -.030 1 .687 4 40 1945 .708 .809B .628A .685A .683 -.030 27 .713 46 49 1950 .800 .838B .652A .707A .710 -.030 18 .740 309 574 1955 .752 .868B .679A .734B .737 -.030 6 .767 1 7 1960 ---- .898B .704A .704A .765 -.030 .795 30 33 1965 ---- .930B .732A .732A .794 -.029 .823 2 1970 ---- .960B .760A .760A .823 -.029 .852 20 1975 ---- .992B .788A .788A .853 -.028 .881 4 85 1980 ---- 1.026B .816A .816A .883 -.028 .911 24 1985 ---- 1.059B .847A .847A .914 -.028 .942 21 1990 ---- 1.093B .875A .875A .946 -.027 .973 5 14 1995 ---- 1.126B .907A .907A .978 -.027 1.005 2 2000 ---- 1.162B .938A .938A 1.010 -.027 1.037 780 20000 ---- ---- 180.472A 180.472A 180.506 -.008 180.514 2005 1.003 1.197B .967A .995A 1.043 -.027 1 1.070 2010 ---- 1.233B 1.000A 1.000A 1.077 -.026 1.103 17 2015 ---- 1.269B 1.035A 1.035A 1.111 -.025 1.136 2020 ---- 1.305B 1.067A 1.067A 1.145 -.025 1.170 1 2025 ---- 1.342B 1.099A 1.099A 1.180 -.025 1.205 16 51 2030 1.199 1.368B 1.134A 1.269B 1.216 -.024 3 1.240 21 2035 ---- 1.382B 1.169A 1.169A 1.252 -.023 1.275 11 2040 ---- 1.397B 1.204A 1.204A 1.288 -.023 1.311 1 2045 ---- 1.437B 1.239A 1.239A 1.325 -.022 1.347 2050 ---- 1.532B 1.275A 1.275A 1.362 -.022 1.384 16 245 2055 ---- 1.516B 1.312A 1.312A 1.399 -.023 1.422 2 2060 ---- 1.556B 1.349A 1.349A 1.437 -.023 1.460 4 2065 ---- 1.597B 1.386A 1.386A 1.475 -.023 1.498 7 2070 ---- 1.637B 1.467A 1.467A 1.514 -.023 1.537 5 2075 ---- 1.732B 1.460A 1.460A 1.553 -.023 1.576 27 2080 ---- 1.720B 1.549A 1.549A 1.593 -.022 1.615 89 2085 ---- 1.761B 1.588A 1.588A 1.633 -.022 1.655 2090 ---- 1.804B 1.623A 1.623A 1.673 -.022 1.695 17 2095 ---- 1.846B 1.663A 1.663A 1.713 -.023 1.736 2 2100 ---- 1.942B 1.659A 1.659A 1.754 -.023 1.777 2 206 2105 ---- 1.931B 1.748A 1.748A 1.796 -.022 1.818 2110 ---- 1.973B 1.785A 1.785A 1.837 -.022 1.859 2 2115 ---- 2.017B 1.826A 1.826A 1.879 -.022 1.901 1 2120 ---- 2.060B 1.867A 1.867A 1.922 -.021 1.943 4 2125 ---- 2.159B 1.864A 1.864A 1.964 -.021 1.985 51 2130 ---- 2.148B 1.950A 1.950A 2.007 -.021 2.028 100 2135 ---- 2.192B 1.994A 1.994A 2.050 -.021 2.071 3 2140 ---- 2.237B 2.036A 2.036A 2.093 -.021 2.114 3 2145 ---- 2.282B 2.079A 2.079A 2.137 -.021 2.158 4 2150 ---- 2.382B 2.079A 2.079A 2.181 -.020 2.201 37 2155 ---- 2.372B 2.166A 2.166A 2.225 -.020 2.245 14 2160 ---- 2.417B 2.210A 2.210A 2.269 -.020 2.289 7 2165 ---- 2.463B 2.254A 2.254A 2.313 -.020 2.333 14 2170 ---- 2.509B 2.298A 2.298A 2.358 -.020 2.378 2 2175 ---- 2.609B 2.296A 2.296A 2.402 -.020 2.422 7 2180 ---- 2.601B 2.386A 2.386A 2.447 -.020 2.467 2 2185 ---- 2.647B 2.431A 2.431A 2.492 -.020 2.512 7 2190 ---- 2.693B 2.474A 2.474A 2.537 -.020 2.557 2195 ---- 2.740B 2.520A 2.520A 2.582 -.020 2.602 2200 ---- 2.838B 2.523A 2.523A 2.628 -.020 2.648 405 2205 ---- 2.833B 2.611A 2.611A 2.673 -.021 2.694 2 2210 ---- 2.880B 2.655A 2.655A 2.719 -.020 2.739 2215 ---- 2.927B 2.701A 2.701A 2.765 -.020 2.785 2220 ---- 2.974B 2.748A 2.748A 2.811 -.020 2.831 3 2225 ---- 3.073B 2.748A 2.748A 2.857 -.021 2.878 113 2230 ---- 3.068B 2.839A 2.839A 2.903 -.021 2.924 2235 ---- 3.116B 2.885A 2.885A 2.949 -.021 2.970 2240 ---- 3.163B 2.931A 2.931A 2.996 -.021 3.017 2245 ---- 3.210B 2.978A 2.978A 3.042 -.022 3.064 2250 ---- 3.312B 2.979A 2.979A 3.089 -.022 3.111 133 2255 ---- 3.305B 3.073A 3.073A 3.136 -.022 3.158 3 2260 ---- 3.353B 3.118A 3.118A 3.183 -.022 3.205 2265 ---- 3.401B 3.167A 3.167A 3.230 -.022 3.252 3 2270 ---- 3.448B 3.213A 3.213A 3.277 -.022 3.299 2 2275 ---- 3.551B 3.213A 3.213A 3.325 -.021 3.346 1 59 2280 ---- 3.545B 3.308A 3.308A 3.372 -.022 3.394 2 2 2285 ---- 3.593B 3.354A 3.354A 3.420 -.021 3.441 2290 ---- 3.641B 3.401A 3.401A 3.467 -.022 3.489 2295 ---- 3.689B 3.452A 3.452A 3.515 -.022 3.537 3 2300 3.730 3.792B 3.450A 3.741B 3.563 -.022 1 3.585 46 2305 ---- 3.786B 3.544A 3.544A 3.611 -.022 3.633 2310 ---- 3.834B 3.592A 3.592A 3.659 -.021 3.680 2325 ---- 4.034B 3.690A 3.690A 3.804 -.021 3.825 17 2350 3.995 4.278B 3.930A 4.128B 4.047 -.020 5 4.067 2 54 2375 ---- 4.481B 4.173A 4.173A 4.291 -.019 4.310 34 2400 ---- 4.714B 4.416A 4.416A 4.536 -.018 4.554 215 2425 ---- 4.959B 4.708A 4.708A 4.782 -.017 4.799 17 2450 ---- 5.206B 4.952A 4.952A 5.029 -.016 5.045 25 2475 ---- 5.453B 5.200A 5.200A 5.276 -.015 5.291 15 2500 ---- 5.700B 5.444A 5.444A 5.524 -.014 5.538 463 2525 ---- 5.948B 5.692A 5.692A 5.773 -.012 5.785 29 2550 ---- 6.197B 5.938A 5.938A 6.021 -.012 6.033 19 2575 ---- 6.446B 6.186A 6.186A 6.270 -.011 6.281 8 2600 ---- 6.667B 6.431A 6.431A 6.519 -.010 6.529 21 2625 ---- 6.818B 6.692A 6.692A 6.768 -.009 6.777 15 2650 ---- ---- 6.986A 6.986A 7.017 -.009 7.026 13 2675 ---- ---- ---- ---- 7.266 -.009 7.275 14 2700 ---- ---- 7.523A 7.523A 7.515 -.009 7.524 11 2725 ---- ---- 7.723A 7.723A 7.765 -.008 7.773 17 2750 ---- ---- 7.965A 7.965A 8.014 -.008 8.022 17 2775 ---- ---- ---- ---- 8.263 -.008 8.271 2 2800 ---- ---- 8.464A 8.464A 8.513 -.007 8.520 31 2825 ---- ---- ---- ---- 8.762 -.007 8.769 10 2850 ---- ---- ---- ---- 9.011 -.008 9.019 8 2875 ---- ---- ---- ---- 9.261 -.007 9.268 4 2900 ---- ---- ---- ---- 9.510 -.007 9.517 12 2925 ---- ---- ---- ---- 9.760 -.007 9.767 2 2950 ---- ---- ---- ---- 10.009 -.007 10.016 1 2975 ---- ---- 10.220A 10.220A 10.259 -.007 10.266 3000 ---- ---- 10.463A 10.463A 10.508 -.008 10.516 46 3025 ---- ---- 10.721A 10.721A 10.758 -.007 10.765 3050 ---- ---- 10.964A 10.964A 11.008 -.007 11.015 3075 ---- ---- 11.220A 11.220A 11.257 -.008 11.265 3100 ---- ---- ---- ---- 11.507 -.008 11.515 2 3125 ---- ---- 11.720A 11.720A 11.757 -.007 11.764 3150 ---- ---- 11.963A 11.963A 12.006 -.008 12.014 3175 ---- ---- 12.220A 12.220A 12.256 -.008 12.264 3200 ---- ---- 12.463A 12.463A 12.506 -.008 12.514 3225 ---- ---- 12.720A 12.720A 12.756 -.008 12.764 3250 ---- ---- 12.964A 12.964A 13.006 -.008 13.014 3275 ---- ---- ---- ---- 13.256 -.008 13.264 15 3300 ---- ---- 13.463A 13.463A 13.506 -.008 13.514 3325 ---- ---- 13.719A 13.719A 13.756 -.008 13.764 3350 ---- ---- 13.963A 13.963A 14.006 -.008 14.014 3375 ---- ---- 14.219A 14.219A 14.256 -.008 14.264 3400 ---- ---- 14.463A 14.463A 14.506 -.008 14.514 3425 ---- ---- 14.720A 14.720A 14.756 -.008 14.764 3450 ---- ---- 14.964A 14.964A 15.006 -.008 15.014 3475 ---- ---- 15.220A 15.220A 15.256 -.008 15.264 3500 ---- ---- 15.463A 15.463A 15.506 -.008 15.514 3525 ---- ---- 15.720A 15.720A 15.756 -.008 15.764 3550 ---- ---- 15.963A 15.963A 16.006 -.008 16.014 3575 ---- ---- 16.220A 16.220A 16.256 -.008 16.264 3600 ---- ---- 16.463A 16.463A 16.506 -.008 16.514 3625 ---- ---- 16.721A 16.721A 16.756 -.008 16.764 3650 ---- ---- 16.964A 16.964A 17.006 -.008 17.014 3675 ---- ---- 17.221A 17.221A 17.256 -.008 17.264 3700 ---- ---- 17.464A 17.464A 17.506 -.008 17.514 3725 ---- ---- 17.721A 17.721A 17.756 -.008 17.764 3750 ---- ---- 17.964A 17.964A 18.006 -.008 18.014 3775 ---- ---- 18.221A 18.221A 18.256 -.008 18.264 3800 ---- ---- 18.464A 18.464A 18.506 -.008 18.514 3825 ---- ---- 18.721A 18.721A 18.756 -.008 18.764 3850 ---- ---- 18.963A 18.963A 19.006 -.008 19.014 3875 ---- ---- 19.220A 19.220A 19.256 -.008 19.264 3900 ---- ---- 19.463A 19.463A 19.506 -.008 19.514 3925 ---- ---- 19.721A 19.721A 19.756 -.008 19.764 3950 ---- ---- 19.964A 19.964A 20.006 -.008 20.014 3975 ---- ---- 20.221A 20.221A 20.256 -.008 20.264 4000 ---- ---- 20.463A 20.463A 20.506 -.008 20.514 4025 ---- ---- 20.721A 20.721A 20.756 -.008 20.764 4050 ---- ---- 20.964A 20.964A 21.006 -.008 21.014 4100 ---- ---- 21.464A 21.464A 21.506 -.008 21.514 4200 ---- ---- 22.464A 22.464A 22.506 -.008 22.514 4300 ---- ---- 23.464A 23.464A 23.506 -.008 23.514 4400 ---- ---- 24.464A 24.464A 24.506 -.008 24.514 4500 ---- ---- 25.464A 25.464A 25.506 -.008 25.514 4600 ---- ---- 26.464A 26.464A 26.506 -.008 26.514 5000 ---- ---- 30.464A 30.464A 30.506 -.008 30.514 6000 ---- ---- 40.463A 40.463A 40.506 -.008 40.514 7000 ---- ---- 50.463A 50.463A 50.506 -.008 50.514 725 ---- ---- ---- ---- .001 UNCH .001 7 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- 60.464A 60.464A 60.506 -.008 60.514 825 ---- ---- ---- ---- .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 ---- ---- ---- ---- .002 UNCH .002 4 10000 ---- ---- ---- ---- 80.322 -.009 80.331 1025 ---- ---- ---- ---- .002 -.001 .003 1050 ---- ---- ---- ---- .003 UNCH .003 18 1075 ---- ---- ---- ---- .003 -.001 .004 1100 ---- ---- ---- ---- .004 -.001 .005 1 1125 ---- ---- ---- ---- .005 -.001 .006 9 1150 ---- ---- ---- ---- .006 -.001 .007 9 1175 ---- ---- ---- ---- .007 -.001 .008 1200 ---- ---- ---- ---- .008 -.001 .009 6 1225 ---- ---- ---- ---- .010 -.001 .011 1250 ---- ---- ---- ---- .011 -.002 .013 1275 ---- ---- ---- ---- .013 -.002 .015 1300 ---- ---- ---- ---- .016 -.002 .018 40 1325 ---- ---- ---- ---- .018 -.003 .021 3 1350 ---- ---- ---- ---- .021 -.003 .024 3 12 1375 ---- ---- .027A .027A .024 -.004 .028 3 1400 .027 .027 .027 .027 .028 -.005 2 .033 4 40 1425 .030 .030 .030 .030 .033 -.005 1 .038 14 1450 ---- ---- .040A .040A .038 -.006 .044 1 3 1475 ---- ---- .046A .046A .044 -.007 .051 24 1500 ---- ---- .052A .052A .052 -.007 .059 2 39 1525 ---- ---- .059A .059A .060 -.008 .068 13 1550 .070 .070 .066 .070B .071 -.009 3 .080 15 28 1575 ---- ---- .079A .079A .083 -.010 .093 5 1600 ---- .110B .094A .110B .098 -.011 .109 1 535 1625 ---- .132B .109A .132B .116 -.012 .128 16 1630 ---- .137B .114A .137B .120 -.012 .132 1 1635 ---- .142B .118A .142B .124 -.013 .137 1640 ---- .148B .122A .148B .129 -.012 .141 1645 ---- .152B .126A .152B .133 -.013 .146 1650 ---- .158B .130A .130A .138 -.013 .151 5 10 1655 ---- .163B .134A .163B .143 -.013 .156 1660 .162 .169B .139A .139A .148 -.014 4 .162 1 1665 ---- .175B .144A .144A .153 -.014 .167 1670 ---- .183B .149A .149A .158 -.015 .173 1675 ---- .188B .154A .154A .164 -.015 .179 29 1680 ---- .196B .159A .159A .170 -.015 .185 2 1685 ---- .203B .164A .164A .176 -.015 .191 16 3 1690 ---- .210B .170A .170A .182 -.016 .198 1 1695 ---- .218B .175A .175A .188 -.016 .204 9 1700 .220 .225B .181A .213B .195 -.016 76 .211 133 181 1705 ---- .233B .187A .187A .202 -.016 .218 1710 ---- .241B .194A .194A .209 -.017 .226 1715 ---- .250B .200A .200A .216 -.017 .233 10 1720 ---- .258B .207A .207A .224 -.017 .241 1 1 1725 ---- .267B .214A .214A .231 -.018 .249 1 14 1730 ---- .276B .222A .222A .239 -.018 .257 1 1735 ---- .286B .229A .229A .247 -.019 .266 12 1740 ---- .295B .236A .236A .256 -.019 .275 1 1 1745 ---- .306B .245A .245A .265 -.019 .284 1750 ---- .317B .253A .253A .274 -.019 18 .293 25 63 1755 .300 .327B .262A .262A .283 -.020 1 .303 1760 ---- .338B .271A .271A .293 -.020 .313 1 1 1765 ---- .350B .280A .280A .303 -.020 .323 1770 ---- .362B .290A .290A .313 -.021 4 .334 4 1775 ---- .374B .300A .300A .324 -.021 .345 46 1780 ---- .387B .311A .311A .334 -.022 .356 1 67 1785 .354 .401B .320A .361B .346 -.022 15 .368 1790 .372 .414B .331A .331A .357 -.023 1 .380 1795 .379 .428B .342A .342A .370 -.022 17 .392 16 6 1800 ---- .442B .354A .354A .382 -.023 4 .405 213 511 1805 .405 .456B .366A .412B .395 -.023 26 .418 1 1 1810 ---- .471B .378A .378A .408 -.024 .432 1815 .428 .487B .391A .440B .422 -.024 10 .446 1820 .448 .502B .405A .405A .436 -.024 2 .460 8 1825 .469 .519B .418A .418A .450 -.025 3 .475 6 1830 .477 .534B .432A .432A .465 -.025 1 .490 1835 ---- .551B .447A .447A .481 -.025 .506 1840 ---- .568B .462A .462A .496 -.026 .522 1845 ---- .587B .477A .477A .513 -.025 .538 1850 .548 .606B .493A .553B .529 -.026 7 .555 133 1855 ---- .625B .509A .509A .546 -.026 16 .572 8 27 1860 .560 .645B .526A .526A .564 -.026 1 .590 14 1865 ---- .664B .543A .543A .582 -.026 .608 1 1870 ---- .685B .560A .560A .601 -.026 .627 2 1875 .640 .706B .578A .647B .619 -.027 5 .646 2 1880 ---- .728B .596A .596A .639 -.026 .665 24 1885 ---- .749B .615A .615A .659 -.027 .686 1890 ---- .771B .635A .635A .679 -.027 .706 2 1895 ---- .794B .654A .654A .700 -.027 .727 1900 .745 .818B .674A .733A .721 -.027 18 .748 23 1905 ---- .841B .695A .695A .743 -.027 .770 3 1910 ---- .867B .716A .716A .765 -.028 .793 1915 ---- .891B .738A .738A .787 -.028 .815 13 1920 ---- .916B .760A .760A .810 -.029 .839 1925 ---- .942B .782A .782A .834 -.028 .862 39 1930 .851 .968B .805A .968B .858 -.029 2 .887 1935 .876 .994B .829A .919B .882 -.029 6 .911 1940 .900 1.021B .852A 1.021B .907 -.029 2 .936 1945 ---- 1.049B .880A .880A .932 -.030 .962 14 1950 ---- 1.075B .905A .905A .958 -.030 .988 105 1955 ---- 1.104B .930A .930A .984 -.030 1.014 5 1960 ---- 1.133B .955A .955A 1.011 -.030 1.041 5 1965 1.016 1.162B .983A 1.079B 1.038 -.030 2 1.068 1970 ---- 1.191B 1.009A 1.009A 1.066 -.029 1.095 1975 ---- 1.221B 1.035A 1.035A 1.093 -.030 1.123 1 1980 ---- 1.251B 1.063A 1.063A 1.122 -.030 1.152 1985 ---- 1.281B 1.090A 1.090A 1.151 -.029 1.180 1990 ---- 1.313B 1.119A 1.119A 1.180 -.030 1.210 1995 1.212 1.344B 1.145A 1.205A 1.209 -.030 2 1.239 2000 ---- 1.376B 1.175A 1.175A 1.239 -.030 1.269 13 2005 1.272 1.408B 1.205A 1.265A 1.270 -.029 2 1.299 2 2 2010 ---- 1.440B 1.235A 1.235A 1.301 -.028 1.329 2015 ---- 1.472B 1.265A 1.265A 1.332 -.028 1.360 5 2020 ---- 1.505B 1.294A 1.294A 1.363 -.029 1.392 2025 ---- 1.538B 1.325A 1.325A 1.395 -.028 1.423 13 2030 ---- 1.573B 1.358A 1.358A 1.428 -.027 1.455 2035 ---- 1.607B 1.389A 1.389A 1.460 -.027 1.487 9 2040 ---- 1.637B 1.419A 1.419A 1.493 -.027 1.520 2045 ---- 1.672B 1.453A 1.453A 1.527 -.026 1.553 10 2050 ---- 1.712B 1.484A 1.484A 1.560 -.026 1.586 50 2055 ---- 1.743B 1.519A 1.519A 1.594 -.026 1.620 2060 ---- 1.779B 1.550A 1.550A 1.629 -.025 1.654 2065 1.624 1.815B 1.584A 1.621A 1.663 -.025 1 1.688 2070 ---- 1.851B 1.618A 1.618A 1.698 -.025 1.723 30 2075 ---- 1.892B 1.653A 1.653A 1.734 -.024 1.758 4 2080 ---- 1.925B 1.688A 1.688A 1.769 -.024 1.793 2085 ---- 1.962B 1.723A 1.723A 1.805 -.024 1.829 2090 ---- 2.001B 1.759A 1.759A 1.841 -.024 1.865 11 2095 ---- 2.038B 1.794A 1.794A 1.878 -.023 1.901 2100 1.884 2.080B 1.829A 1.968B 1.914 -.024 1 1.938 2 4 2105 1.909 2.097B 1.867A 1.905A 1.951 -.024 2 1.975 89 2110 1.958 2.106B 1.903A 2.040B 1.988 -.024 1 2.012 2115 1.992 2.127B 1.940A 1.979A 2.026 -.024 1 2.050 2120 ---- 2.166B 1.977A 1.977A 2.064 -.024 2.088 2125 2.060 2.274B 2.014A 2.054A 2.101 -.025 1 2.126 1 2130 ---- 2.245B 2.052A 2.052A 2.140 -.025 2.165 2135 ---- 2.285B 2.090A 2.090A 2.178 -.025 2.203 2140 ---- 2.324B 2.129A 2.129A 2.217 -.026 2.243 7 2145 ---- 2.365B 2.194A 2.194A 2.256 -.026 2.282 2150 ---- 2.475B 2.205A 2.205A 2.295 -.026 2.321 1 2155 ---- 2.447B 2.288A 2.288A 2.334 -.027 2.361 2160 ---- 2.488B 2.327A 2.327A 2.374 -.027 2.401 2165 ---- 2.529B 2.367A 2.367A 2.414 -.027 2.441 2170 ---- 2.571B 2.406A 2.406A 2.454 -.027 2.481 2 2175 ---- 2.680B 2.404A 2.404A 2.495 -.027 2.522 2 2180 ---- 2.655B 2.487A 2.487A 2.535 -.027 2.562 2185 ---- 2.697B 2.527A 2.527A 2.576 -.027 2.603 2190 ---- 2.739B 2.568A 2.568A 2.617 -.027 2.644 2195 ---- 2.781B 2.607A 2.607A 2.658 -.028 2.686 2200 ---- 2.891B 2.605A 2.605A 2.700 -.027 2.727 14 2205 ---- 2.867B 2.692A 2.692A 2.741 -.028 2.769 3 2210 ---- 2.909B 2.733A 2.733A 2.783 -.028 2.811 2 2215 ---- 2.953B 2.773A 2.773A 2.825 -.028 2.853 2220 ---- 2.996B 2.815A 2.815A 2.867 -.028 2.895 2225 ---- 3.106B 2.815A 2.815A 2.910 -.027 2.937 12 2230 ---- 3.083B 2.900A 2.900A 2.952 -.028 2.980 2235 ---- 3.127B 2.943A 2.943A 2.995 -.028 3.023 2240 ---- 3.171B 2.985A 2.985A 3.038 -.027 3.065 2245 ---- 3.215B 3.028A 3.028A 3.081 -.027 3.108 2250 ---- 3.325B 3.029A 3.029A 3.124 -.028 3.152 3 2255 ---- 3.303B 3.114A 3.114A 3.167 -.028 3.195 2260 ---- 3.347B 3.157A 3.157A 3.211 -.027 3.238 2265 ---- 3.392B 3.200A 3.200A 3.255 -.027 3.282 2270 ---- 3.436B 3.244A 3.244A 3.298 -.028 3.326 2275 ---- 3.548B 3.245A 3.245A 3.342 -.028 3.370 1 2280 ---- 3.526B 3.334A 3.334A 3.386 -.028 3.414 2 2285 ---- 3.571B 3.376A 3.376A 3.431 -.027 3.458 2290 ---- 3.616B 3.420A 3.420A 3.475 -.027 3.502 2295 ---- 3.661B 3.466A 3.466A 3.519 -.028 3.547 1 2300 ---- 3.773B 3.464A 3.464A 3.564 -.027 3.591 6 2305 ---- 3.752B 3.555A 3.555A 3.609 -.027 3.636 2 2310 ---- 3.798B 3.598A 3.598A 3.654 -.026 3.680 2315 ---- 3.843B 3.643A 3.643A 3.699 -.026 3.725 2320 ---- 3.889B 3.688A 3.688A 3.744 -.026 3.770 2325 ---- 4.001B 3.689A 3.689A 3.789 -.026 3.815 1 2350 ---- 4.231B 3.914A 3.914A 4.016 -.026 4.042 3 2375 ---- 4.462B 4.140A 4.140A 4.246 -.026 4.272 7 2400 ---- 4.698B 4.375A 4.375A 4.478 -.025 4.503 23 2425 ---- 4.934B 4.607A 4.607A 4.712 -.025 4.737 12 2450 ---- 5.171B 4.840A 4.840A 4.948 -.024 4.972 4 2475 ---- 5.410B 5.075A 5.075A 5.185 -.023 5.208 5 2500 ---- 5.650B 5.315A 5.315A 5.423 -.023 5.446 5 2525 ---- 5.891B 5.551A 5.551A 5.663 -.022 5.685 9 2550 ---- 6.133B 5.791A 5.791A 5.904 -.021 5.925 1 2575 ---- 6.374B 6.032A 6.032A 6.145 -.021 6.166 1 2600 ---- 6.619B 6.275A 6.275A 6.388 -.020 6.408 2625 ---- 6.862B 6.516A 6.516A 6.631 -.020 6.651 2 2650 ---- 7.108B 6.760A 6.760A 6.875 -.020 6.895 2675 7.108 7.352B 7.004A 7.004A 7.120 -.019 1 7.139 2 2700 ---- 7.534B 7.248A 7.248A 7.365 -.019 7.384 1 2725 ---- 7.781B 7.507A 7.507A 7.611 -.018 7.629 4 4 2750 ---- 8.027B 7.796A 7.796A 7.857 -.018 7.875 1 2775 ---- 8.274B 8.043A 8.043A 8.104 -.017 8.121 1 2800 ---- 8.521B 8.289A 8.289A 8.351 -.016 8.367 1 2825 ---- 8.769B 8.536A 8.536A 8.598 -.016 8.614 2850 ---- 9.016B 8.783A 8.783A 8.845 -.016 8.861 2875 ---- 9.264B 9.031A 9.031A 9.093 -.015 9.108 1 2900 ---- 9.513B 9.278A 9.278A 9.341 -.015 9.356 3 2925 ---- 9.761B 9.526A 9.526A 9.589 -.014 9.603 1 2950 ---- 10.009B 9.775A 9.775A 9.837 -.014 9.851 2975 ---- 10.257B 10.023A 10.023A 10.086 -.013 10.099 1 3000 ---- 10.506B 10.271A 10.271A 10.334 -.014 10.348 3025 ---- 10.754B 10.520A 10.520A 10.583 -.013 10.596 1 3050 ---- 11.003B 10.769A 10.769A 10.832 -.012 10.844 3075 ---- 11.221B 11.017A 11.017A 11.080 -.013 11.093 3100 ---- ---- 11.283A 11.283A 11.329 -.013 11.342 1 3125 ---- ---- ---- ---- 11.579 -.011 11.590 3150 ---- ---- ---- ---- 11.828 -.011 11.839 3250 ---- ---- ---- ---- 12.825 -.011 12.836 3300 ---- ---- ---- ---- 13.324 -.010 13.334 3400 ---- ---- ---- ---- 14.323 -.009 14.332 3500 ---- ---- ---- ---- 15.322 -.009 15.331 3600 ---- ---- ---- ---- 16.322 -.009 16.331 3700 ---- ---- ---- ---- 17.322 -.009 17.331 3800 ---- ---- ---- ---- 18.322 -.009 18.331 3900 ---- ---- ---- ---- 19.322 -.009 19.331 4000 ---- ---- ---- ---- 20.322 -.009 20.331 4200 ---- ---- ---- ---- 22.322 -.009 22.331 4500 ---- ---- ---- ---- 25.322 -.009 25.331 5000 ---- ---- ---- ---- 30.322 -.009 30.331 6000 ---- ---- ---- ---- 40.322 -.009 40.331 7000 ---- ---- ---- ---- 50.322 -.009 50.331 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 2 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .002 UNCH .002 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .008 -.001 .009 1025 ---- ---- ---- ---- .009 -.001 .010 1050 ---- ---- ---- ---- .011 -.001 .012 1075 ---- ---- ---- ---- .012 -.001 .013 1100 ---- ---- ---- ---- .014 -.001 .015 1125 ---- ---- ---- ---- .015 -.002 .017 1150 ---- ---- ---- ---- .017 -.002 .019 1175 ---- ---- ---- ---- .019 -.003 .022 1200 ---- ---- ---- ---- .022 -.002 .024 3 1225 ---- ---- ---- ---- .025 -.002 .027 1 1250 ---- ---- ---- ---- .028 -.003 .031 3 1275 ---- ---- ---- ---- .032 -.003 .035 2 1300 ---- ---- ---- ---- .037 -.003 .040 9 1325 ---- ---- ---- ---- .042 -.003 .045 2 1350 ---- ---- .050A .050A .047 -.005 .052 14 1375 ---- ---- .056A .056A .054 -.005 .059 1 3 1400 ---- ---- .063A .063A .062 -.005 .067 1 5 1425 ---- ---- .071A .071A .071 -.006 .077 11 1450 ---- ---- .080A .080A .081 -.007 .088 5 1475 ---- ---- .090A .090A .093 -.007 .100 1 1 1500 ---- .117B .102A .117B .106 -.009 .115 1 6 1525 ---- .134B .117A .134B .122 -.010 .132 1 2 1550 ---- .154B .135A .154B .141 -.011 .152 123 1575 ---- .179B .155A .179B .162 -.012 .174 2 1600 .184 .207B .178A .191B .187 -.014 1 .201 185 1625 ---- .239B .205A .205A .216 -.015 .231 8 1650 ---- .277B .237A .237A .250 -.016 .266 1 117 1675 ---- .320B .272A .272A .288 -.018 .306 1700 ---- .369B .313A .313A .332 -.019 .351 35 1725 ---- .424B .360A .360A .382 -.020 .402 29 1750 .431 .487B .413A .428A .438 -.022 5 .460 52 1765 .468 .468 .468 .465A .476 ---- 5 ---- 1770 ---- ---- ---- .461A .489 ---- ---- 1775 ---- .558B .473A .473A .502 -.023 .525 3 1780 ---- ---- ---- .486A .516 ---- ---- 1785 ---- ---- ---- .500A .530 ---- ---- 1790 ---- ---- ---- .513A .544 ---- ---- 1795 ---- ---- ---- .527A .559 ---- ---- 1800 ---- .638B .542A .542A .574 -.024 .598 262 1805 ---- ---- ---- .556A .590 ---- ---- 1810 ---- ---- ---- .572A .605 ---- ---- 1815 ---- ---- ---- .587A .622 ---- ---- 1820 ---- ---- ---- .603A .638 ---- ---- 1825 ---- .725B .619A .619A .655 -.024 .679 47 1830 ---- ---- ---- .636A .672 ---- ---- 1835 ---- ---- ---- .652A .690 ---- ---- 1840 ---- ---- ---- .670A .708 ---- ---- 1845 ---- ---- ---- .687A .726 ---- ---- 1850 ---- .823B .705A .705A .745 -.025 .770 33 1855 ---- ---- ---- .724A .764 ---- ---- 1860 ---- ---- ---- .742A .784 ---- ---- 1865 ---- ---- ---- .761A .803 ---- ---- 1870 ---- ---- ---- .781A .824 ---- ---- 1875 ---- .932B .801A .801A .844 -.026 18 .870 10 1880 ---- ---- ---- .821A .865 ---- ---- 1885 ---- ---- ---- .841A .887 ---- ---- 1890 ---- ---- ---- .862A .908 ---- ---- 1895 ---- ---- ---- .883A .930 ---- ---- 1900 ---- 1.049B .905A .905A .953 -.026 .979 18 1905 ---- ---- ---- .927A .976 ---- ---- 1910 ---- ---- ---- .950A .999 ---- ---- 1915 ---- ---- ---- .972A 1.023 ---- ---- 1920 ---- ---- ---- .995A 1.047 ---- ---- 1925 ---- 1.176B 1.019A 1.019A 1.071 -.027 1.098 1 1930 ---- ---- ---- 1.043A 1.096 ---- ---- 1935 ---- ---- ---- 1.067A 1.121 ---- ---- 1940 ---- ---- ---- 1.092A 1.146 ---- ---- 1945 ---- ---- ---- 1.117A 1.172 ---- ---- 1950 1.255 1.312B 1.146A 1.312B 1.199 -.026 1 1.225 25 1955 ---- ---- ---- 1.171A 1.225 ---- ---- 1960 ---- ---- ---- 1.199A 1.252 ---- ---- 1965 ---- ---- ---- 1.224A 1.279 ---- ---- 1970 ---- ---- ---- 1.252A 1.307 ---- ---- 1975 ---- 1.457B 1.278A 1.278A 1.335 -.027 1.362 13 1980 ---- ---- ---- 1.307A 1.363 ---- ---- 1985 ---- ---- ---- 1.336A 1.392 ---- ---- 1990 ---- ---- ---- 1.362A 1.421 ---- ---- 1995 ---- ---- ---- 1.392A 1.450 ---- ---- 2000 ---- 1.609B 1.422A 1.422A 1.480 -.027 1.507 34 2005 ---- ---- ---- 1.450A 1.510 ---- ---- 2010 ---- ---- ---- 1.480A 1.541 ---- ---- 2015 ---- ---- ---- 1.510A 1.571 ---- ---- 2020 ---- ---- ---- 1.540A 1.602 ---- ---- 2025 ---- 1.770B 1.571A 1.571A 1.634 -.026 1.660 2 2030 ---- ---- ---- 1.602A 1.665 ---- ---- 2035 ---- ---- ---- 1.632A 1.697 ---- ---- 2040 ---- ---- ---- 1.662A 1.730 ---- ---- 2045 ---- ---- ---- 1.696A 1.762 ---- ---- 2050 ---- 1.938B 1.727A 1.727A 1.795 -.026 1.821 8 2055 ---- ---- ---- 1.758A 1.828 ---- ---- 2060 ---- ---- ---- 1.793A 1.862 ---- ---- 2065 ---- ---- ---- 1.824A 1.895 ---- ---- 2070 ---- ---- ---- 1.860A 1.929 ---- ---- 2075 ---- 2.112B 1.890A 1.890A 1.964 -.026 1.990 3 2080 ---- ---- ---- 1.926A 1.998 ---- ---- 2085 ---- ---- ---- 1.959A 2.033 ---- ---- 2090 ---- ---- ---- 1.993A 2.068 ---- ---- 2095 ---- ---- ---- 2.027A 2.103 ---- ---- 2100 ---- 2.293B 2.063A 2.063A 2.139 -.026 2.165 2105 ---- ---- ---- 2.098A 2.175 ---- ---- 2110 ---- ---- ---- 2.134A 2.211 ---- ---- 2115 ---- ---- ---- 2.169A 2.247 ---- ---- 2120 ---- ---- ---- 2.205A 2.284 ---- ---- 2125 ---- 2.481B 2.243A 2.243A 2.321 -.025 2.346 14 2130 ---- ---- ---- 2.278A 2.358 ---- ---- 2135 ---- ---- ---- 2.315A 2.395 ---- ---- 2140 ---- ---- ---- 2.351A 2.433 ---- ---- 2145 ---- ---- ---- 2.389A 2.470 ---- ---- 2150 ---- 2.674B 2.425A 2.425A 2.508 -.025 2.533 3 2155 ---- ---- ---- 2.464A 2.547 ---- ---- 2160 ---- ---- ---- 2.502A 2.585 ---- ---- 2165 ---- ---- ---- 2.540A 2.624 ---- ---- 2175 ---- 2.872B 2.615A 2.615A 2.701 -.025 2.726 1 2200 ---- 3.074B 2.813A 2.813A 2.899 -.024 2.923 2 2225 3.144 3.281B 3.011A 3.011A 3.102 -.024 2 3.126 2 2250 ---- 3.491B 3.215A 3.215A 3.308 -.024 3.332 4 2275 ---- 3.705B 3.425A 3.425A 3.518 -.024 3.542 1 2300 ---- 3.923B 3.635A 3.635A 3.732 -.023 3.755 6 2325 ---- 4.143B 3.850A 3.850A 3.949 -.022 3.971 2350 ---- 4.365B 4.069A 4.069A 4.168 -.022 4.190 2375 ---- 4.590B 4.289A 4.289A 4.390 -.022 4.412 2 2400 ---- 4.817B 4.510A 4.510A 4.614 -.022 4.636 1 2425 ---- 5.046B 4.739A 4.739A 4.840 -.022 4.862 2450 ---- 5.277B 4.964A 4.964A 5.069 -.021 5.090 2475 ---- 5.509B 5.194A 5.194A 5.298 -.022 5.320 2500 ---- 5.743B 5.424A 5.424A 5.530 -.021 5.551 2 2525 ---- 5.978B 5.655A 5.655A 5.763 -.021 5.784 2 2550 ---- 6.214B 5.890A 5.890A 5.997 -.021 6.018 2575 ---- 6.451B 6.125A 6.125A 6.232 -.021 6.253 2600 ---- 6.689B 6.360A 6.360A 6.469 -.020 6.489 2625 ---- 6.928B 6.599A 6.599A 6.707 -.020 6.727 2650 ---- 7.168B 6.835A 6.835A 6.946 -.019 6.965 2675 ---- 7.409B 7.074A 7.074A 7.185 -.019 7.204 2700 ---- 7.651B 7.314A 7.314A 7.426 -.018 7.444 2725 ---- 7.893B 7.555A 7.555A 7.667 -.018 7.685 2750 ---- 8.136B 7.795A 7.795A 7.909 -.018 7.927 2775 ---- 8.379B 8.039A 8.039A 8.151 -.018 8.169 2800 ---- 8.623B 8.280A 8.280A 8.394 -.018 8.412 2825 ---- 8.867B 8.525A 8.525A 8.638 -.017 8.655 2850 ---- 9.112B 8.767A 8.767A 8.882 -.017 8.899 1 2875 ---- 9.357B 9.011A 9.011A 9.127 -.016 9.143 2900 ---- 9.570B 9.259A 9.259A 9.372 -.016 9.388 2925 ---- 9.771B 9.503A 9.503A 9.617 -.016 9.633 1 2950 ---- 10.018B 9.759A 9.759A 9.863 -.015 9.878 2975 ---- 10.265B 10.071A 10.071A 10.109 -.015 10.124 3000 ---- 10.512B 10.317A 10.317A 10.356 -.014 10.370 3025 ---- 10.760B 10.564A 10.564A 10.602 -.015 10.617 3050 ---- 11.008B 10.811A 10.811A 10.849 -.014 10.863 3075 ---- 11.255B 11.058A 11.058A 11.097 -.013 11.110 3100 ---- 11.503B 11.303A 11.303A 11.344 -.013 11.357 3125 ---- 11.752B 11.552A 11.552A 11.592 -.013 11.605 4 3200 ---- 12.497B 12.293A 12.293A 12.336 -.012 12.348 2 3400 ---- ---- 14.290A 14.290A 14.326 -.010 14.336 2 3500 ---- ---- ---- ---- 15.323 -.010 15.333 3600 ---- ---- ---- ---- 16.322 -.010 16.332 3800 ---- ---- ---- ---- 18.322 -.009 18.331 4000 ---- ---- ---- ---- 20.322 -.009 20.331 4500 ---- ---- ---- ---- 25.322 -.009 25.331 5000 ---- ---- ---- ---- 30.322 -.009 30.331 5500 ---- ---- ---- ---- 35.322 -.009 35.331 6000 ---- ---- ---- ---- 40.322 -.009 40.331 6500 ---- ---- ---- ---- 45.322 -.009 45.331 7000 ---- ---- ---- ---- 50.322 -.009 50.331 775 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- ---- ---- .003 UNCH .003 825 ---- ---- ---- ---- .003 UNCH .003 850 ---- ---- ---- ---- .004 UNCH .004 875 ---- ---- ---- ---- .004 -.001 .005 900 ---- ---- ---- ---- .005 UNCH .005 925 ---- ---- ---- ---- .006 UNCH .006 950 ---- ---- ---- ---- .006 -.001 .007 975 ---- ---- ---- ---- .007 -.001 .008 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .014 -.001 .015 10000 ---- ---- ---- ---- 80.322 -.009 80.331 1025 ---- ---- ---- ---- .016 -.001 .017 1050 ---- ---- ---- ---- .018 -.001 .019 1075 ---- ---- ---- ---- .020 -.002 .022 1100 ---- ---- ---- ---- .023 -.002 .025 11 1125 ---- ---- ---- ---- .026 -.002 .028 1150 ---- ---- ---- ---- .030 -.002 .032 1 1175 ---- ---- ---- ---- .034 -.002 .036 5 1200 ---- ---- ---- ---- .038 -.003 .041 19 1225 ---- ---- ---- ---- .043 -.003 .046 230 1250 ---- ---- ---- ---- .048 -.004 .052 11 1275 ---- ---- .058A .058A .054 -.005 .059 1300 ---- ---- .064A .064A .061 -.006 .067 245 1325 ---- ---- .071A .071A .068 -.007 .075 2 1350 ---- ---- .079A .079A .077 -.008 .085 6 1375 ---- ---- .089A .089A .087 -.009 .096 5 1400 .095 .095 .095 .097B .099 -.009 1 .108 100 1425 ---- ---- .110A .110A .112 -.010 .122 3 1450 ---- ---- .125A .125A .127 -.011 .138 91 1475 ---- ---- .142A .142A .144 -.012 .156 4 1500 ---- ---- .160A .160A .163 -.014 16 .177 315 1525 ---- .202B .181A .202B .185 -.015 .200 5 1550 .211 .231B .206A .211 .211 -.016 2 .227 262 1575 .256 .264B .233A .257B .240 -.017 5 .257 21 1600 ---- .301B .264A .264A .273 -.019 .292 1 46 1625 ---- .343B .298A .298A .310 -.020 .330 75 1650 .358 .390B .338A .358 .352 -.022 5 .374 163 1675 ---- .442B .382A .382A .400 -.022 .422 15 1700 .457 .501B .433A .467B .454 -.023 3 .477 3 175 1725 ---- .567B .491A .491A .513 -.025 16 .538 9 1750 .575 .640B .553A .570A .580 -.026 5 .606 84 124 1775 ---- .720B .624A .624A .654 -.027 .681 3 1800 ---- .806B .702A .702A .736 -.028 .764 361 1825 ---- .903B .788A .788A .826 -.029 .855 32 1850 ---- 1.009B .882A .882A .923 -.030 .953 24 1875 ---- 1.123B .984A .984A 1.029 -.031 1.060 75 1900 ---- 1.245B 1.095A 1.095A 1.144 -.030 1.174 55 1925 ---- 1.375B 1.213A 1.213A 1.267 -.030 1.297 3 46 1950 ---- 1.513B 1.340A 1.340A 1.397 -.030 1.427 4 120 1975 ---- 1.658B 1.483A 1.483A 1.536 -.029 1.565 30 2000 ---- 1.811B 1.626A 1.811B 1.683 -.028 1.711 194 2025 ---- 1.970B 1.776A 1.776A 1.836 -.028 1.864 3 2050 ---- 2.136B 1.932A 1.932A 1.996 -.027 2.023 9 2075 ---- 2.308B 2.097A 2.097A 2.163 -.026 2.189 6 2100 ---- 2.486B 2.266A 2.266A 2.336 -.026 2.362 112 2125 ---- 2.669B 2.441A 2.441A 2.514 -.026 2.540 10 2150 ---- 2.858B 2.621A 2.621A 2.698 -.026 2.724 2 154 2175 ---- 3.051B 2.807A 2.807A 2.886 -.027 2.913 1 2200 ---- 3.249B 2.999A 2.999A 3.079 -.027 3.106 80 2225 ---- 3.450B 3.191A 3.191A 3.277 -.027 3.304 3 2250 ---- 3.656B 3.390A 3.390A 3.479 -.027 3.506 2 2275 ---- 3.865B 3.593A 3.593A 3.685 -.026 3.711 2 2300 ---- 4.077B 3.803A 3.803A 3.894 -.025 3.919 54 2325 ---- 4.292B 4.013A 4.013A 4.106 -.024 4.130 2 2350 ---- 4.509B 4.223A 4.223A 4.320 -.024 4.344 12 2375 ---- 4.729B 4.439A 4.439A 4.535 -.025 4.560 1 2400 ---- 4.951B 4.661A 4.661A 4.755 -.023 4.778 10 2425 ---- 5.175B 4.878A 4.878A 4.977 -.022 4.999 4 2450 ---- 5.401B 5.100A 5.100A 5.200 -.023 5.223 2 2475 ---- 5.628B 5.327A 5.327A 5.426 -.022 5.448 2 2500 ---- 5.857B 5.550A 5.550A 5.653 -.022 5.675 5 2525 ---- 6.088B 5.783A 5.783A 5.881 -.022 5.903 2550 ---- 6.319B 6.011A 6.011A 6.111 -.022 6.133 1 2575 ---- 6.552B 6.239A 6.239A 6.342 -.021 6.363 2600 ---- 6.786B 6.470A 6.470A 6.574 -.021 6.595 4 2625 ---- 7.020B 6.704A 6.704A 6.807 -.021 6.828 2650 ---- 7.256B 6.939A 6.939A 7.042 -.020 7.062 5 2675 ---- 7.493B 7.174A 7.174A 7.277 -.020 7.297 2700 ---- 7.730B 7.409A 7.409A 7.513 -.020 7.533 20 2725 ---- 7.968B 7.644A 7.644A 7.750 -.020 7.770 1 2750 ---- 8.207B 7.880A 7.880A 7.987 -.020 8.007 2 2775 ---- 8.446B 8.119A 8.119A 8.226 -.019 8.245 2800 ---- 8.686B 8.359A 8.359A 8.465 -.019 8.484 2 2825 ---- 8.927B 8.595A 8.595A 8.704 -.019 8.723 4 2850 ---- 9.168B 8.835A 8.835A 8.945 -.018 8.963 2 2875 ---- 9.410B 9.075A 9.075A 9.186 -.018 9.204 9 2900 ---- 9.652B 9.315A 9.315A 9.427 -.018 9.445 1 2925 ---- 9.895B 9.559A 9.559A 9.669 -.018 9.687 2 2950 ---- 10.138B 9.800A 9.800A 9.912 -.017 9.929 3 2975 ---- 10.382B 10.040A 10.040A 10.155 -.017 10.172 5 3000 ---- 10.626B 10.285A 10.285A 10.398 -.017 10.415 5 3025 ---- 10.870B 10.530A 10.530A 10.642 -.017 10.659 5 3050 ---- 11.115B 10.774A 10.774A 10.886 -.017 10.903 1 3075 ---- 11.360B 11.015A 11.015A 11.131 -.016 11.147 4 3100 ---- 11.605B 11.260A 11.260A 11.376 -.016 11.392 2 3125 ---- 11.791B 11.505A 11.505A 11.621 -.016 11.637 3 3150 ---- 12.017B 11.750A 11.750A 11.866 -.016 11.882 2 3175 ---- 12.264B 12.079A 12.079A 12.112 -.016 12.128 3200 ---- 12.511B 12.325A 12.325A 12.358 -.015 12.373 4 3225 ---- 12.758B 12.572A 12.572A 12.604 -.015 12.619 8 3250 ---- 13.006B 12.819A 12.819A 12.851 -.014 12.865 3 3275 ---- 13.253B 13.067A 13.067A 13.098 -.014 13.112 6 3300 ---- 13.501B 13.314A 13.314A 13.345 -.013 13.358 2 3325 ---- 13.749B 13.561A 13.561A 13.592 -.013 13.605 1 3350 ---- 13.997B 13.809A 13.809A 13.840 -.012 13.852 3375 ---- 14.245B 14.057A 14.057A 14.087 -.013 14.100 1 3400 ---- 14.493B 14.305A 14.305A 14.335 -.012 14.347 2 3425 ---- 14.740B 14.553A 14.553A 14.583 -.012 14.595 2 3450 ---- 14.988B 14.802A 14.802A 14.832 -.011 14.843 3 3475 ---- 15.235B 15.051A 15.051A 15.080 -.011 15.091 1 3500 ---- 15.483B 15.300A 15.300A 15.329 -.011 15.340 1 3525 ---- 15.730B 15.549A 15.549A 15.578 -.010 15.588 2 3550 ---- 15.978B 15.799A 15.799A 15.827 -.010 15.837 3 3575 ---- 16.226B 16.048A 16.048A 16.076 -.010 16.086 1 3600 ---- 16.474B 16.298A 16.298A 16.325 -.010 16.335 3625 ---- 16.721B 16.547A 16.547A 16.574 -.010 16.584 2 3650 ---- 16.913B 16.797A 16.797A 16.823 -.010 16.833 1 3675 ---- ---- 17.047A 17.047A 17.073 -.010 17.083 1 3700 ---- ---- 17.307A 17.307A 17.323 -.009 17.332 3725 ---- ---- ---- ---- 17.572 -.010 17.582 4000 ---- ---- ---- ---- 20.322 -.009 20.331 1 4500 ---- ---- ---- ---- 25.322 -.009 25.331 5000 ---- ---- ---- ---- 30.322 -.009 30.331 6000 ---- ---- ---- ---- 40.322 -.009 40.331 7500 ---- ---- ---- ---- 55.322 -.009 55.331 775 ---- ---- ---- ---- .003 UNCH .003 800 ---- ---- ---- ---- .004 UNCH .004 825 ---- ---- ---- ---- .005 UNCH .005 850 ---- ---- ---- ---- .005 -.001 .006 875 ---- ---- ---- ---- .006 -.001 .007 900 ---- ---- ---- ---- .008 UNCH .008 1 925 ---- ---- ---- ---- .009 UNCH .009 950 ---- ---- ---- ---- .010 -.001 .011 975 ---- ---- ---- ---- .012 -.001 .013 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .022 -.001 .023 1025 ---- ---- ---- ---- .025 -.001 .026 1050 ---- ---- ---- ---- .028 -.002 .030 1075 ---- ---- ---- ---- .031 -.003 .034 1100 ---- ---- ---- ---- .035 -.003 .038 1125 ---- ---- ---- ---- .040 -.003 .043 1150 ---- ---- ---- ---- .045 -.004 .049 1175 ---- ---- ---- ---- .050 -.004 .054 1200 ---- ---- .060A .060A .056 -.005 .061 1225 ---- ---- .067A .067A .062 -.006 .068 1250 ---- ---- .074A .074A .070 -.006 .076 1275 ---- ---- .082A .082A .078 -.007 .085 1300 ---- ---- .091A .091A .087 -.009 .096 1325 ---- ---- .101A .101A .098 -.009 .107 1350 ---- ---- .112A .112A .110 -.010 .120 1375 ---- ---- .125A .125A .123 -.011 .134 1400 ---- ---- .140A .140A .139 -.012 .151 1425 ---- ---- .156A .156A .156 -.013 .169 1450 ---- ---- .175A .175A .176 -.014 .190 1475 ---- ---- .196A .196A .198 -.015 .213 1500 ---- ---- .220A .220A .223 -.017 .240 4 1525 ---- .272B .247A .272B .251 -.018 .269 1550 ---- .307B .277A .277A .282 -.020 .302 1575 ---- .346B .311A .311A .318 -.021 .339 1600 ---- .390B .349A .349A .357 -.023 .380 2 1625 ---- .438B .391A .391A .401 -.025 .426 1650 ---- .492B .438A .438A .450 -.026 .476 1675 ---- .551B .489A .489A .504 -.028 .532 100 1700 .552 .617B .546A .577B .564 -.029 50 .593 3 1725 ---- .688B .610A .610A .630 -.031 .661 1750 ---- .767B .680A .680A .703 -.032 .735 1775 ---- .852B .755A .755A .782 -.033 .815 1800 ---- .942B .837A .837A .868 -.033 .901 1825 ---- 1.042B .927A .927A .961 -.034 .995 1850 ---- 1.149B 1.025A 1.025A 1.061 -.035 1.096 1875 ---- 1.264B 1.129A 1.129A 1.169 -.036 1.205 1900 ---- 1.386B 1.241A 1.241A 1.284 -.036 1.320 3 1925 ---- 1.515B 1.360A 1.360A 1.406 -.037 1.443 1950 ---- 1.651B 1.486A 1.486A 1.536 -.037 1.573 1975 ---- 1.794B 1.628A 1.628A 1.673 -.037 1.710 2000 ---- 1.944B 1.771A 1.771A 1.816 -.037 1.853 2025 ---- 2.099B 1.918A 1.918A 1.966 -.037 2.003 2050 ---- 2.260B 2.068A 2.068A 2.123 -.036 2.159 2075 ---- 2.427B 2.225A 2.225A 2.285 -.036 2.321 2100 ---- 2.599B 2.388A 2.388A 2.453 -.035 2.488 2125 ---- 2.778B 2.558A 2.558A 2.626 -.035 2.661 2150 ---- 2.960B 2.733A 2.733A 2.804 -.035 2.839 2175 ---- 3.147B 2.913A 2.913A 2.987 -.034 3.021 2200 ---- 3.338B 3.097A 3.097A 3.174 -.033 3.207 2225 ---- 3.533B 3.286A 3.286A 3.365 -.033 3.398 2250 3.545 3.731B 3.479A 3.614B 3.560 -.033 2 3.593 2275 ---- 3.934B 3.676A 3.676A 3.758 -.034 3.792 2300 ---- 4.139B 3.884A 3.884A 3.960 -.034 3.994 2325 ---- 4.348B 4.087A 4.087A 4.165 -.034 4.199 2350 ---- 4.559B 4.290A 4.290A 4.373 -.034 4.407 2375 ---- 4.773B 4.500A 4.500A 4.583 -.035 4.618 2400 ---- 4.989B 4.711A 4.711A 4.796 -.035 4.831 2425 ---- 5.207B 4.927A 4.927A 5.012 -.034 5.046 2450 ---- 5.428B 5.144A 5.144A 5.229 -.035 5.264 2475 ---- 5.650B 5.362A 5.362A 5.449 -.034 5.483 2500 ---- 5.874B 5.585A 5.585A 5.671 -.033 5.704 2525 ---- 6.099B 5.809A 5.809A 5.894 -.033 5.927 2550 ---- 6.326B 6.033A 6.033A 6.119 -.033 6.152 2575 ---- 6.554B 6.257A 6.257A 6.345 -.033 6.378 2600 ---- 6.783B 6.482A 6.482A 6.573 -.032 6.605 2625 ---- 7.014B 6.712A 6.712A 6.802 -.031 6.833 2650 ---- 7.245B 6.943A 6.943A 7.031 -.032 7.063 2675 ---- 7.478B 7.174A 7.174A 7.262 -.032 7.294 2700 ---- 7.711B 7.403A 7.403A 7.494 -.031 7.525 2725 ---- 7.945B 7.635A 7.635A 7.727 -.031 7.758 2750 ---- 8.180B 7.871A 7.871A 7.961 -.031 7.992 2775 ---- 8.415B 8.100A 8.100A 8.195 -.031 8.226 2800 ---- 8.652B 8.334A 8.334A 8.430 -.032 8.462 2825 ---- 8.889B 8.573A 8.573A 8.667 -.031 8.698 2850 ---- 9.126B 8.807A 8.807A 8.903 -.031 8.934 2875 ---- 9.364B 9.047A 9.047A 9.141 -.031 9.172 2900 ---- 9.603B 9.281A 9.281A 9.379 -.031 9.410 2925 ---- 9.842B 9.521A 9.521A 9.617 -.031 9.648 2950 ---- 10.082B 9.756A 9.756A 9.857 -.030 9.887 2975 ---- 10.322B 9.996A 9.996A 10.096 -.031 10.127 3000 ---- 10.563B 10.241A 10.241A 10.337 -.030 10.367 3025 ---- 10.805B 10.476A 10.476A 10.577 -.031 10.608 3050 ---- 11.047B 10.716A 10.716A 10.819 -.030 10.849 3075 ---- 11.289B 10.961A 10.961A 11.060 -.030 11.090 3100 ---- 11.532B 11.201A 11.201A 11.302 -.030 11.332 3125 ---- 11.776B 11.442A 11.442A 11.545 -.029 11.574 3500 ---- 15.367B 15.210A 15.210A 15.220 -.026 15.246 4000 ---- ---- ---- ---- 20.193 -.022 20.215 5000 ---- ---- ---- ---- 30.193 -.022 30.215 850 ---- ---- ---- ---- .009 -.001 .010 875 ---- ---- ---- ---- .011 UNCH .011 900 ---- ---- ---- ---- .012 -.001 .013 925 ---- ---- ---- ---- .014 -.001 .015 950 ---- ---- ---- ---- .016 -.002 .018 975 ---- ---- ---- ---- .019 -.001 .020 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .028 -.004 .032 10000 ---- ---- ---- ---- 80.193 -.022 80.215 1025 ---- ---- ---- ---- .032 -.004 .036 1050 ---- ---- ---- ---- .037 -.004 .041 1075 ---- ---- ---- ---- .041 -.005 .046 1100 ---- ---- ---- ---- .047 -.005 .052 1125 ---- ---- ---- ---- .052 -.006 .058 1150 ---- ---- ---- ---- .059 -.006 .065 1175 ---- ---- .072A .072A .066 -.007 .073 1200 ---- ---- .079A .079A .074 -.007 .081 1225 ---- ---- .088A .088A .082 -.009 .091 1250 ---- ---- .097A .097A .092 -.009 .101 1275 ---- ---- .107A .107A .102 -.010 .112 1300 ---- ---- .119A .119A .114 -.011 .125 100 1325 ---- ---- .132A .132A .127 -.013 .140 1 1350 ---- ---- .146A .146A .142 -.014 .156 1375 ---- ---- .163A .163A .159 -.014 .173 1 1400 ---- ---- .180A .180A .178 -.016 .194 1 1425 ---- ---- .201A .201A .199 -.017 .216 1450 ---- ---- .225A .225A .222 -.019 .241 1475 ---- ---- .251A .251A .249 -.020 .269 1500 ---- ---- .280A .280A .279 -.022 .301 1000 1525 ---- .338B .313A .338B .312 -.024 .336 6 1550 ---- .378B .349A .349A .349 -.025 .374 12 1575 ---- .423B .387A .387A .390 -.027 .417 17 1600 ---- .473B .431A .431A .436 -.028 .464 35 2000 1625 ---- .528B .478A .478A .486 -.030 .516 12 1650 ---- .587B .531A .531A .541 -.031 .572 16 1675 ---- .653B .591A .591A .602 -.032 .634 111 1700 ---- .724B .653A .653A .668 -.034 .702 1002 1725 ---- .801B .722A .722A .740 -.035 .775 25 1750 ---- .885B .797A .797A .818 -.035 .853 41 1775 ---- .976B .879A .879A .903 -.036 .939 12 1800 ---- 1.069B .967A .967A .994 -.036 1.030 16 1825 ---- 1.173B 1.062A 1.062A 1.091 -.037 1.128 9 1850 ---- 1.284B 1.165A 1.165A 1.196 -.036 1.232 1875 ---- 1.402B 1.272A 1.272A 1.307 -.037 1.344 100 1900 ---- 1.527B 1.387A 1.387A 1.425 -.037 1.462 12 1925 ---- 1.658B 1.509A 1.509A 1.550 -.038 1.588 1950 ---- 1.795B 1.638A 1.638A 1.681 -.040 1.721 1975 ---- 1.939B 1.785A 1.785A 1.819 -.042 1.861 4 2000 ---- 2.089B 1.926A 1.926A 1.964 -.043 35 2.007 137 2025 ---- 2.245B 2.073A 2.073A 2.114 -.046 2.160 2050 ---- 2.406B 2.227A 2.227A 2.271 -.047 2.318 2075 ---- 2.572B 2.385A 2.385A 2.432 -.048 2.480 2100 ---- 2.743B 2.545A 2.545A 2.599 -.048 2.647 2125 ---- 2.919B 2.718A 2.718A 2.771 -.046 2.817 2150 ---- 3.101B 2.887A 2.887A 2.947 -.044 2.991 2175 ---- 3.285B 3.068A 3.068A 3.127 -.043 3.170 2200 ---- 3.474B 3.247A 3.247A 3.312 -.040 3.352 4 2225 ---- 3.667B 3.437A 3.437A 3.501 -.039 3.540 2250 ---- 3.863B 3.624A 3.624A 3.693 -.038 3.731 2275 4.024 4.062B 3.817A 3.817A 3.889 -.037 2 3.926 2300 ---- 4.264B 4.014A 4.014A 4.088 -.036 4.124 2325 ---- 4.469B 4.220A 4.220A 4.290 -.036 4.326 2350 ---- 4.677B 4.426A 4.426A 4.495 -.035 4.530 2375 ---- 4.888B 4.632A 4.632A 4.703 -.035 4.738 2400 ---- 5.101B 4.841A 4.841A 4.913 -.035 4.948 1 2425 ---- 5.315B 5.048A 5.048A 5.125 -.036 5.161 2450 ---- 5.532B 5.264A 5.264A 5.340 -.036 5.376 2475 ---- 5.751B 5.480A 5.480A 5.557 -.035 5.592 2500 ---- 5.972B 5.696A 5.696A 5.775 -.036 5.811 2525 ---- 6.194B 5.918A 5.918A 5.996 -.036 6.032 2550 ---- 6.417B 6.137A 6.137A 6.217 -.037 6.254 2575 ---- 6.642B 6.361A 6.361A 6.441 -.036 6.477 2600 ---- 6.869B 6.585A 6.585A 6.666 -.036 6.702 3 2625 ---- 7.096B 6.810A 6.810A 6.892 -.035 6.927 2650 ---- 7.325B 7.037A 7.037A 7.119 -.035 7.154 2675 ---- 7.555B 7.262A 7.262A 7.347 -.036 7.383 2700 ---- 7.785B 7.488A 7.488A 7.576 -.036 7.612 2725 ---- 8.017B 7.719A 7.719A 7.807 -.035 7.842 2750 ---- 8.250B 7.951A 7.951A 8.038 -.034 8.072 1 2775 ---- 8.483B 8.183A 8.183A 8.270 -.034 8.304 2800 ---- 8.717B 8.415A 8.415A 8.503 -.034 8.537 2825 ---- 8.952B 8.647A 8.647A 8.737 -.033 8.770 2850 ---- 9.187B 8.880A 8.880A 8.971 -.033 9.004 2875 ---- 9.423B 9.118A 9.118A 9.206 -.033 9.239 2900 ---- 9.660B 9.351A 9.351A 9.442 -.032 9.474 2925 ---- 9.897B 9.589A 9.589A 9.678 -.032 9.710 2950 ---- 10.135B 9.823A 9.823A 9.915 -.032 9.947 2975 ---- 10.374B 10.063A 10.063A 10.152 -.032 10.184 3000 ---- 10.612B 10.296A 10.296A 10.390 -.031 10.421 3025 ---- 10.852B 10.535A 10.535A 10.629 -.031 10.660 1 3050 ---- 11.092B 10.775A 10.775A 10.868 -.030 10.898 1 3075 ---- 11.332B 11.015A 11.015A 11.107 -.031 11.138 1 3100 ---- 11.573B 11.255A 11.255A 11.347 -.031 11.378 3125 ---- 11.814B 11.495A 11.495A 11.587 -.031 11.618 5 3150 ---- 12.056B 11.735A 11.735A 11.828 -.030 11.858 1 3175 ---- 12.298B 11.975A 11.975A 12.069 -.031 12.100 2 3200 ---- 12.540B 12.215A 12.215A 12.311 -.030 12.341 3 3225 ---- 12.783B 12.456A 12.456A 12.553 -.030 12.583 4 3250 ---- 13.026B 12.703A 12.703A 12.795 -.030 12.825 1 3275 ---- 13.270B 12.942A 12.942A 13.038 -.030 13.068 11 3300 ---- 13.513B 13.187A 13.187A 13.281 -.030 13.311 9 3325 ---- 13.757B 13.426A 13.426A 13.524 -.030 13.554 15 3350 ---- 14.002B 13.671A 13.671A 13.768 -.030 13.798 16 3375 ---- 14.247B 13.916A 13.916A 14.012 -.030 14.042 19 3400 ---- 14.492B 14.161A 14.161A 14.257 -.030 14.287 16 3500 ---- 15.393B 15.141A 15.141A 15.237 -.030 15.267 12 4000 ---- 20.293B ---- ---- 20.194 -.024 20.218 5000 ---- ---- ---- ---- 30.193 -.022 30.215 6000 ---- ---- ---- ---- 40.193 -.022 40.215 7000 ---- ---- ---- ---- 50.193 -.022 50.215 800 ---- ---- ---- ---- .008 -.002 .010 1 8000 ---- ---- ---- ---- 60.193 -.022 60.215 825 ---- ---- ---- ---- .010 -.001 .011 850 ---- ---- ---- ---- .012 -.001 .013 875 ---- ---- ---- ---- .014 -.002 .016 900 ---- ---- ---- ---- .016 -.002 .018 9000 ---- ---- ---- ---- 70.193 -.022 70.215 925 ---- ---- ---- ---- .019 -.002 .021 950 ---- ---- ---- ---- .022 -.002 .024 975 ---- ---- ---- ---- .025 -.003 .028 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .051 -.005 .056 10000 ---- ---- ---- ---- 80.042 -.022 80.064 1025 ---- ---- ---- ---- .057 -.006 .063 1050 ---- ---- ---- ---- .063 -.006 .069 1075 ---- ---- ---- ---- .070 -.007 .077 1100 ---- ---- ---- ---- .078 -.007 .085 1125 ---- ---- ---- ---- .086 -.008 .094 1150 ---- ---- .104A .104A .095 -.010 .105 1175 ---- ---- .114A .114A .106 -.010 .116 1200 ---- ---- .126A .126A .117 -.011 .128 9 1225 ---- ---- .138A .138A .130 -.012 .142 1250 ---- ---- .153A .153A .145 -.013 .158 1275 ---- ---- .168A .168A .161 -.014 .175 1300 ---- ---- .185A .185A .178 -.016 .194 1325 ---- ---- .205A .205A .198 -.017 .215 1350 ---- ---- .226A .226A .219 -.019 .238 1375 ---- ---- .249A .249A .243 -.020 .263 1400 ---- ---- .275A .275A .270 -.021 .291 102 1425 ---- ---- .304A .304A .299 -.023 .322 1450 ---- ---- .335A .335A .330 -.026 .356 1475 ---- ---- .369A .369A .365 -.028 .393 1500 ---- ---- .407A .407A .404 -.029 .433 1525 ---- ---- .448A .448A .446 -.031 .477 5 1550 ---- ---- .493A .493A .491 -.034 .525 1575 ---- ---- .541A .541A .541 -.036 .577 1600 ---- ---- .594A .594A .596 -.037 .633 1 1625 .635 .635 .635 .653B .655 -.039 24 .694 1650 ---- .762B .713A .762B .719 -.040 .759 1675 ---- .835B .779A .779A .787 -.043 .830 1700 ---- .913B .851A .851A .862 -.044 .906 112 1725 ---- .997B .928A .928A .941 -.045 .986 1750 ---- 1.086B 1.011A 1.011A 1.026 -.047 1.073 18 18 1775 ---- 1.182B 1.099A 1.099A 1.117 -.048 1.165 1800 1.220 1.279B 1.194A 1.194A 1.214 -.048 17 1.262 4 1825 ---- 1.387B 1.298A 1.387B 1.316 -.049 1.365 1850 ---- 1.501B 1.406A 1.501B 1.425 -.049 1.474 125 1875 ---- 1.621B 1.518A 1.621B 1.539 -.049 1.588 1900 ---- 1.747B 1.637A 1.747B 1.659 -.049 1.708 1 1925 ---- 1.879B 1.760A 1.879B 1.784 -.050 1.834 1950 ---- 2.016B 1.891A 2.016B 1.916 -.050 1.966 1975 ---- 2.159B 2.027A 2.159B 2.053 -.050 2.103 2000 ---- 2.307B 2.168A 2.307B 2.196 -.049 2.245 1 2025 ---- 2.460B 2.314A 2.460B 2.343 -.050 2.393 2050 ---- 2.618B 2.466A 2.618B 2.496 -.049 2.545 2075 ---- 2.780B 2.622A 2.780B 2.654 -.049 2.703 1 2100 ---- 2.947B 2.782A 2.947B 2.817 -.048 2.865 1 2125 ---- 3.119B 2.950A 3.119B 2.984 -.048 3.032 2150 ---- 3.294B 3.119A 3.294B 3.155 -.048 3.203 2175 ---- 3.473B 3.293A 3.473B 3.331 -.047 3.378 2200 ---- 3.656B 3.471A 3.656B 3.510 -.047 3.557 100 2225 ---- 3.843B 3.652A 3.843B 3.694 -.046 3.740 8 2250 ---- 4.032B 3.835A 4.032B 3.880 -.046 3.926 2275 ---- 4.225B 4.025A 4.225B 4.070 -.046 4.116 2300 ---- 4.421B 4.216A 4.421B 4.263 -.045 4.308 2325 ---- 4.619B 4.407A 4.619B 4.459 -.045 4.504 2350 ---- 4.820B 4.606A 4.820B 4.658 -.044 4.702 6 2375 ---- 5.023B 4.807A 5.023B 4.859 -.044 4.903 2400 ---- 5.229B 5.005A 5.229B 5.063 -.043 5.106 21 2425 ---- 5.437B 5.213A 5.437B 5.269 -.042 5.311 2450 ---- 5.647B 5.419A 5.647B 5.477 -.042 5.519 2475 ---- 5.859B 5.628A 5.859B 5.686 -.042 5.728 2500 ---- 6.072B 5.837A 6.072B 5.898 -.041 5.939 12 2525 ---- 6.288B 6.051A 6.051A 6.111 -.041 6.152 2550 ---- 6.505B 6.265A 6.265A 6.327 -.040 6.367 2575 ---- 6.723B 6.481A 6.481A 6.543 -.040 6.583 2600 ---- 6.943B 6.695A 6.695A 6.761 -.040 6.801 16 2625 ---- 7.164B 6.916A 6.916A 6.981 -.039 7.020 2650 ---- 7.386B 7.137A 7.137A 7.202 -.039 7.241 1 2675 ---- 7.610B 7.358A 7.358A 7.424 -.038 7.462 2700 ---- 7.835B 7.579A 7.579A 7.647 -.038 7.685 2725 ---- 8.061B 7.803A 7.803A 7.872 -.037 7.909 2750 ---- 8.288B 8.028A 8.028A 8.097 -.038 8.135 2775 ---- 8.515B 8.253A 8.253A 8.324 -.037 8.361 2800 ---- 8.744B 8.480A 8.480A 8.551 -.037 8.588 2825 ---- 8.974B 8.710A 8.710A 8.780 -.036 8.816 2850 ---- 9.204B 8.937A 8.937A 9.009 -.036 9.045 2875 ---- 9.435B 9.165A 9.165A 9.239 -.036 9.275 2900 ---- 9.667B 9.398A 9.398A 9.470 -.035 9.505 2925 ---- 9.900B 9.629A 9.629A 9.701 -.035 9.736 2950 ---- 10.133B 9.861A 9.861A 9.934 -.034 9.968 2975 ---- 10.367B 10.091A 10.091A 10.166 -.035 10.201 3000 ---- 10.601B 10.325A 10.325A 10.400 -.034 10.434 3025 ---- 10.836B 10.556A 10.556A 10.634 -.034 10.668 3050 ---- 11.072B 10.790A 10.790A 10.869 -.034 10.903 3075 ---- 11.308B 11.027A 11.027A 11.104 -.034 11.138 3100 ---- 11.544B 11.265A 11.265A 11.340 -.033 11.373 3125 ---- 11.781B 11.500A 11.500A 11.576 -.033 11.609 3150 ---- 12.019B 11.734A 11.734A 11.813 -.033 11.846 3175 ---- 12.257B 11.973A 11.973A 12.050 -.033 12.083 3200 ---- 12.495B 12.207A 12.207A 12.288 -.032 12.320 3225 ---- 12.734B 12.448A 12.448A 12.526 -.032 12.558 3250 ---- 12.973B 12.684A 12.684A 12.764 -.032 12.796 3275 ---- 13.213B 12.924A 12.924A 13.003 -.032 13.035 3300 ---- 13.453B 13.163A 13.163A 13.243 -.031 13.274 2 3325 ---- 13.693B 13.401A 13.401A 13.482 -.031 13.513 3350 ---- 13.934B 13.640A 13.640A 13.722 -.031 13.753 3375 ---- 14.174B 13.883A 13.883A 13.963 -.031 13.994 3400 ---- 14.416B 14.123A 14.123A 14.204 -.030 14.234 3425 ---- 14.658B 14.363A 14.363A 14.445 -.030 14.475 3450 ---- 14.900B 14.604A 14.604A 14.686 -.030 14.716 3475 ---- 15.142B 14.844A 14.844A 14.928 -.030 14.958 3500 ---- 15.385B 15.084A 15.084A 15.170 -.030 15.200 3525 ---- 15.628B 15.330A 15.330A 15.412 -.030 15.442 3550 ---- 15.871B 15.572A 15.572A 15.655 -.029 15.684 3575 ---- 16.115B 15.815A 15.815A 15.898 -.029 15.927 3600 ---- 16.359B 16.056A 16.056A 16.141 -.029 16.170 3625 ---- 16.603B 16.301A 16.301A 16.385 -.028 16.413 3650 ---- 16.847B 16.545A 16.545A 16.629 -.028 16.657 3675 ---- 17.091B 16.788A 16.788A 16.873 -.028 16.901 3700 ---- 17.336B 17.028A 17.028A 17.117 -.028 17.145 3725 ---- 17.581B 17.277A 17.277A 17.361 -.028 17.389 3750 ---- 17.826B 17.520A 17.520A 17.606 -.028 17.634 3775 ---- 18.071B 17.763A 17.763A 17.851 -.028 17.879 3800 ---- 18.317B 18.010A 18.010A 18.096 -.028 18.124 3825 ---- 18.563B 18.252A 18.252A 18.342 -.027 18.369 3850 ---- 18.754B 18.501A 18.501A 18.588 -.026 18.614 3875 ---- 18.900B 18.744A 18.744A 18.834 -.026 18.860 3900 ---- ---- 18.993A 18.993A 19.080 -.026 19.106 3925 ---- ---- ---- ---- 19.326 -.026 19.352 3950 ---- ---- ---- ---- 19.573 -.026 19.599 3975 ---- ---- ---- ---- 19.819 -.026 19.845 4000 ---- ---- ---- ---- 20.066 -.026 20.092 4025 ---- ---- ---- ---- 20.313 -.026 20.339 4050 ---- ---- ---- ---- 20.561 -.025 20.586 4075 ---- ---- ---- ---- 20.808 -.025 20.833 5000 ---- ---- ---- ---- 30.042 -.022 30.064 6000 ---- ---- ---- ---- 40.042 -.022 40.064 7000 ---- ---- ---- ---- 50.042 -.022 50.064 725 ---- ---- ---- ---- .014 -.001 .015 750 ---- ---- ---- ---- .016 -.001 .017 775 ---- ---- ---- ---- .019 -.001 .020 800 ---- ---- ---- ---- .021 -.002 .023 8000 ---- ---- ---- ---- 60.042 -.022 60.064 825 ---- ---- ---- ---- .024 -.002 .026 850 ---- ---- ---- ---- .027 -.002 .029 875 ---- ---- ---- ---- .030 -.003 .033 900 ---- ---- ---- ---- .034 -.003 .037 9000 ---- ---- ---- ---- 70.042 -.022 70.064 925 ---- ---- ---- ---- .037 -.004 .041 950 ---- ---- ---- ---- .042 -.004 .046 975 ---- ---- ---- ---- .046 -.005 .051 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .094 +.064 .030 10000 ---- ---- ---- ---- 79.892 -.021 79.913 1025 ---- ---- ---- ---- .104 +.068 .036 1050 ---- ---- ---- ---- .115 +.071 .044 1075 ---- ---- ---- ---- .127 +.074 .053 1100 ---- ---- ---- ---- .140 +.076 .064 1125 ---- ---- ---- ---- .153 +.077 .076 1150 ---- ---- ---- ---- .168 +.079 .089 1175 ---- ---- ---- ---- .183 +.078 .105 1200 ---- ---- ---- ---- .200 +.078 .122 1225 ---- ---- ---- ---- .218 +.077 .141 1250 ---- ---- ---- ---- .237 +.074 .163 1275 ---- ---- ---- ---- .257 +.071 .186 1300 ---- ---- ---- ---- .280 +.067 .213 1325 ---- ---- ---- ---- .304 +.062 .242 1350 ---- ---- ---- ---- .330 +.057 .273 1375 ---- ---- ---- ---- .358 +.050 .308 1400 ---- ---- ---- ---- .389 +.044 .345 100 1425 ---- ---- ---- ---- .422 +.036 .386 1450 ---- ---- ---- ---- .459 +.029 .430 1475 ---- ---- ---- ---- .498 +.021 .477 1500 ---- ---- ---- ---- .542 +.014 .528 1525 ---- ---- ---- ---- .589 +.007 .582 1550 ---- ---- ---- ---- .639 UNCH .639 1575 ---- ---- ---- ---- .694 -.007 .701 1600 ---- ---- ---- ---- .753 -.013 .766 1625 ---- ---- ---- ---- .817 -.018 .835 1650 ---- ---- .889A .889A .886 -.022 .908 1675 ---- ---- ---- ---- .959 -.027 .986 1700 ---- ---- ---- ---- 1.037 -.030 1.067 1725 ---- ---- ---- ---- 1.120 -.034 1.154 1750 ---- ---- ---- ---- 1.209 -.036 1.245 1775 ---- ---- ---- ---- 1.303 -.039 1.342 1800 ---- ---- ---- ---- 1.402 -.041 1.443 1825 ---- ---- ---- ---- 1.506 -.044 1.550 1850 ---- ---- ---- ---- 1.616 -.047 1.663 1875 ---- ---- ---- ---- 1.731 -.050 1.781 1900 ---- ---- ---- ---- 1.852 -.053 1.905 1925 ---- ---- ---- ---- 1.977 -.058 2.035 1950 ---- ---- 2.129A 2.129A 2.108 -.063 2.171 1975 ---- ---- ---- ---- 2.244 -.068 2.312 2000 ---- ---- ---- ---- 2.385 -.074 2.459 2025 ---- ---- ---- ---- 2.530 -.080 2.610 2050 ---- ---- ---- ---- 2.681 -.085 2.766 2075 ---- ---- ---- ---- 2.835 -.092 2.927 2100 ---- ---- ---- ---- 2.994 -.097 3.091 2125 ---- ---- ---- ---- 3.158 -.101 3.259 2150 ---- ---- ---- ---- 3.325 -.105 3.430 2175 ---- ---- ---- ---- 3.496 -.109 3.605 2200 ---- ---- ---- ---- 3.671 -.112 3.783 2225 ---- ---- ---- ---- 3.850 -.114 3.964 2250 ---- ---- ---- ---- 4.032 -.116 4.148 2275 ---- ---- ---- ---- 4.217 -.118 4.335 2300 ---- ---- ---- ---- 4.405 -.119 4.524 11 2325 ---- ---- ---- ---- 4.596 -.120 4.716 2350 ---- ---- ---- ---- 4.790 -.120 4.910 2375 ---- ---- ---- ---- 4.987 -.120 5.107 2400 ---- ---- ---- ---- 5.186 -.120 5.306 2425 ---- ---- ---- ---- 5.387 -.120 5.507 2450 ---- ---- ---- ---- 5.591 -.119 5.710 2475 ---- ---- ---- ---- 5.797 -.118 5.915 2500 ---- ---- ---- ---- 6.004 -.118 6.122 2525 ---- ---- ---- ---- 6.214 -.116 6.330 2550 ---- ---- ---- ---- 6.425 -.116 6.541 2575 ---- ---- ---- ---- 6.638 -.114 6.752 2600 ---- ---- ---- ---- 6.852 -.114 6.966 2625 ---- ---- ---- ---- 7.068 -.112 7.180 2650 ---- ---- ---- ---- 7.286 -.110 7.396 2675 ---- ---- ---- ---- 7.504 -.110 7.614 2700 ---- ---- ---- ---- 7.724 -.108 7.832 2725 ---- ---- ---- ---- 7.945 -.107 8.052 2750 ---- ---- ---- ---- 8.168 -.105 8.273 2775 ---- ---- ---- ---- 8.391 -.104 8.495 2800 ---- ---- ---- ---- 8.615 -.102 8.717 2825 ---- ---- ---- ---- 8.840 -.101 8.941 2850 ---- ---- ---- ---- 9.066 -.100 9.166 2875 ---- ---- ---- ---- 9.293 -.098 9.391 2900 ---- ---- ---- ---- 9.521 -.097 9.618 2925 ---- ---- ---- ---- 9.749 -.096 9.845 2950 ---- ---- ---- ---- 9.979 -.094 10.073 2975 ---- ---- ---- ---- 10.208 -.093 10.301 3000 ---- ---- ---- ---- 10.439 -.091 10.530 3025 ---- ---- ---- ---- 10.670 -.090 10.760 3050 ---- ---- ---- ---- 10.901 -.090 10.991 3075 ---- ---- ---- ---- 11.133 -.089 11.222 3100 ---- ---- ---- ---- 11.365 -.088 11.453 3125 ---- ---- ---- ---- 11.598 -.087 11.685 3150 ---- ---- ---- ---- 11.832 -.086 11.918 3500 ---- ---- ---- ---- 15.141 -.078 15.219 4000 ---- ---- ---- ---- 19.972 -.070 20.042 4500 ---- ---- ---- ---- 24.899 -.049 24.948 5000 ---- ---- ---- ---- 29.892 -.022 29.914 6000 ---- ---- ---- ---- 39.892 -.021 39.913 7000 ---- ---- ---- ---- 49.892 -.021 49.913 8000 ---- ---- ---- ---- 59.892 -.021 59.913 825 ---- ---- ---- ---- .041 +.035 .006 850 ---- ---- ---- ---- .046 +.039 .007 875 ---- ---- ---- ---- .053 +.044 .009 900 ---- ---- ---- ---- .060 +.048 .012 9000 ---- ---- ---- ---- 69.892 -.021 69.913 925 ---- ---- ---- ---- .067 +.052 .015 950 ---- ---- ---- ---- .075 +.056 .019 975 ---- ---- ---- ---- .084 +.060 .024 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .164 -.015 .179 1 10000 ---- ---- ---- ---- 79.658 -.021 79.679 1025 ---- ---- ---- ---- .177 -.016 .193 1050 ---- ---- ---- ---- .191 -.017 .208 1075 ---- ---- ---- ---- .205 -.019 .224 1100 ---- ---- ---- ---- .221 -.020 .241 1125 ---- ---- ---- ---- .237 -.021 .258 1150 ---- ---- ---- ---- .255 -.022 .277 1175 ---- ---- ---- ---- .274 -.023 .297 1200 ---- ---- ---- ---- .294 -.025 .319 1225 ---- ---- ---- ---- .316 -.025 .341 1250 ---- ---- ---- ---- .339 -.027 .366 1275 ---- ---- ---- ---- .363 -.029 .392 1300 ---- ---- ---- ---- .390 -.030 .420 1325 ---- ---- ---- ---- .418 -.032 .450 1350 ---- ---- ---- ---- .449 -.033 .482 1 1375 ---- ---- ---- ---- .481 -.036 .517 1 1400 ---- ---- ---- ---- .517 -.037 .554 1425 ---- ---- ---- ---- .554 -.039 .593 1450 ---- ---- ---- ---- .595 -.041 .636 1475 ---- ---- ---- ---- .639 -.042 .681 1500 ---- ---- ---- ---- .686 -.044 .730 1525 ---- ---- ---- ---- .736 -.047 .783 1550 ---- ---- ---- ---- .790 -.049 .839 1575 ---- ---- ---- ---- .849 -.050 .899 1600 ---- ---- ---- ---- .911 -.052 .963 1 1625 ---- ---- ---- ---- .979 -.052 1.031 1650 ---- ---- ---- ---- 1.052 -.053 1.105 1675 ---- ---- ---- ---- 1.129 -.053 1.182 1700 ---- ---- ---- ---- 1.212 -.053 1.265 1725 ---- ---- ---- ---- 1.300 -.053 1.353 1750 ---- ---- ---- ---- 1.394 -.052 1.446 1775 ---- ---- ---- ---- 1.493 -.052 1.545 1800 ---- ---- ---- ---- 1.598 -.051 1.649 17 1825 ---- ---- ---- ---- 1.707 -.051 1.758 1850 ---- ---- ---- ---- 1.823 -.050 1.873 100 1875 ---- ---- ---- ---- 1.943 -.050 1.993 1900 ---- ---- ---- ---- 2.068 -.051 2.119 1925 ---- ---- ---- ---- 2.199 -.050 2.249 1950 ---- ---- ---- ---- 2.334 -.051 2.385 1975 ---- ---- ---- ---- 2.474 -.051 2.525 2000 ---- ---- ---- ---- 2.619 -.051 2.670 1 2025 ---- ---- ---- ---- 2.767 -.053 2.820 2050 ---- ---- ---- ---- 2.920 -.054 2.974 2075 ---- ---- ---- ---- 3.077 -.055 3.132 2100 ---- ---- ---- ---- 3.238 -.057 3.295 1 2125 ---- ---- ---- ---- 3.402 -.059 3.461 2150 ---- ---- ---- ---- 3.570 -.061 3.631 2175 ---- ---- ---- ---- 3.741 -.063 3.804 2200 ---- ---- ---- ---- 3.916 -.065 3.981 27 2225 ---- ---- ---- ---- 4.093 -.067 4.160 2250 ---- ---- ---- ---- 4.274 -.068 4.342 2275 ---- ---- ---- ---- 4.457 -.070 4.527 1 2300 ---- ---- ---- ---- 4.642 -.073 4.715 2325 ---- ---- ---- ---- 4.830 -.074 4.904 2350 ---- ---- ---- ---- 5.021 -.074 5.095 2375 ---- ---- ---- ---- 5.213 -.076 5.289 100 2400 ---- ---- ---- ---- 5.407 -.077 5.484 8 2425 ---- ---- ---- ---- 5.603 -.077 5.680 2450 ---- ---- ---- ---- 5.801 -.078 5.879 2475 ---- ---- ---- ---- 6.001 -.078 6.079 2500 ---- ---- ---- ---- 6.202 -.078 6.280 2525 ---- ---- ---- ---- 6.404 -.079 6.483 6 2550 ---- ---- ---- ---- 6.608 -.080 6.688 2575 ---- ---- ---- ---- 6.814 -.079 6.893 2600 ---- ---- ---- ---- 7.021 -.079 7.100 2625 ---- ---- ---- ---- 7.229 -.080 7.309 2650 ---- ---- ---- ---- 7.438 -.081 7.519 2675 ---- ---- ---- ---- 7.649 -.080 7.729 2700 ---- ---- ---- ---- 7.861 -.081 7.942 2725 ---- ---- ---- ---- 8.075 -.080 8.155 2750 ---- ---- ---- ---- 8.290 -.079 8.369 2775 ---- ---- ---- ---- 8.506 -.079 8.585 2800 ---- ---- ---- ---- 8.723 -.078 8.801 2825 ---- ---- ---- ---- 8.941 -.078 9.019 2850 ---- ---- ---- ---- 9.160 -.078 9.238 2875 ---- ---- ---- ---- 9.381 -.076 9.457 2900 ---- ---- ---- ---- 9.603 -.075 9.678 2925 ---- ---- ---- ---- 9.826 -.074 9.900 2950 ---- ---- ---- ---- 10.050 -.072 10.122 2975 ---- ---- ---- ---- 10.275 -.071 10.346 3000 ---- ---- ---- ---- 10.501 -.069 10.570 13 3025 ---- ---- ---- ---- 10.728 -.067 10.795 3050 ---- ---- ---- ---- 10.956 -.065 11.021 3075 ---- ---- ---- ---- 11.184 -.064 11.248 3100 ---- ---- ---- ---- 11.412 -.064 11.476 3125 ---- ---- ---- ---- 11.641 -.063 11.704 3150 ---- ---- ---- ---- 11.870 -.063 11.933 3175 ---- ---- ---- ---- 12.099 -.064 12.163 3200 ---- ---- ---- ---- 12.328 -.065 12.393 3225 ---- ---- ---- ---- 12.558 -.066 12.624 3250 ---- ---- ---- ---- 12.789 -.067 12.856 3275 ---- ---- ---- ---- 13.019 -.069 13.088 15 3300 ---- ---- ---- ---- 13.251 -.069 13.320 3325 ---- ---- ---- ---- 13.482 -.071 13.553 3350 ---- ---- ---- ---- 13.714 -.073 13.787 3375 ---- ---- ---- ---- 13.947 -.074 14.021 3400 ---- ---- ---- ---- 14.180 -.076 14.256 3425 ---- ---- ---- ---- 14.413 -.077 14.490 3450 ---- ---- ---- ---- 14.647 -.079 14.726 3475 ---- ---- ---- ---- 14.882 -.080 14.962 3500 ---- ---- ---- ---- 15.117 -.081 15.198 3525 ---- ---- ---- ---- 15.352 -.082 15.434 3550 ---- ---- ---- ---- 15.588 -.083 15.671 3575 ---- ---- ---- ---- 15.825 -.083 15.908 3600 ---- ---- ---- ---- 16.062 -.083 16.145 3625 ---- ---- ---- ---- 16.299 -.084 16.383 3650 ---- ---- ---- ---- 16.537 -.084 16.621 3675 ---- ---- ---- ---- 16.775 -.084 16.859 3700 ---- ---- ---- ---- 17.013 -.085 17.098 3725 ---- ---- ---- ---- 17.252 -.084 17.336 3750 ---- ---- ---- ---- 17.491 -.084 17.575 3775 ---- ---- ---- ---- 17.730 -.084 17.814 3800 ---- ---- ---- ---- 17.970 -.084 18.054 3825 ---- ---- ---- ---- 18.210 -.083 18.293 3850 ---- ---- ---- ---- 18.450 -.083 18.533 3875 ---- ---- ---- ---- 18.690 -.083 18.773 3900 ---- ---- ---- ---- 18.931 -.082 19.013 3925 ---- ---- ---- ---- 19.172 -.081 19.253 3950 ---- ---- ---- ---- 19.413 -.081 19.494 3975 ---- ---- ---- ---- 19.654 -.080 19.734 4000 ---- ---- ---- ---- 19.896 -.079 19.975 4025 ---- ---- ---- ---- 20.138 -.077 20.215 4050 ---- ---- ---- ---- 20.380 -.076 20.456 4075 ---- ---- ---- ---- 20.622 -.075 20.697 4500 ---- ---- ---- ---- 24.771 -.046 24.817 5000 ---- ---- ---- ---- 29.701 -.022 29.723 6000 ---- ---- ---- ---- 39.658 -.021 39.679 7000 ---- ---- ---- ---- 49.658 -.021 49.679 725 ---- ---- ---- ---- .059 -.005 .064 750 ---- ---- ---- ---- .066 -.006 .072 775 ---- ---- ---- ---- .074 -.006 .080 800 ---- ---- ---- ---- .082 -.007 .089 8000 ---- ---- ---- ---- 59.658 -.021 59.679 825 ---- ---- ---- ---- .090 -.008 .098 850 ---- ---- ---- ---- .099 -.009 .108 875 ---- ---- ---- ---- .108 -.010 .118 900 ---- ---- ---- ---- .118 -.011 .129 9000 ---- ---- ---- ---- 69.658 -.021 69.679 925 ---- ---- ---- ---- .129 -.012 .141 950 ---- ---- ---- ---- .140 -.013 .153 975 ---- ---- ---- ---- .151 -.015 .166 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .397 -.005 .402 1025 ---- ---- ---- ---- .419 -.006 .425 1050 ---- ---- ---- ---- .442 -.006 .448 1075 ---- ---- ---- ---- .465 -.007 .472 1100 ---- ---- ---- ---- .489 -.008 .497 1125 ---- ---- ---- ---- .514 -.009 .523 1150 ---- ---- ---- ---- .541 -.009 .550 1175 ---- ---- ---- ---- .568 -.010 .578 1200 ---- ---- ---- ---- .597 -.010 .607 1225 ---- ---- ---- ---- .626 -.012 .638 1250 ---- ---- ---- ---- .658 -.012 .670 1275 ---- ---- ---- ---- .691 -.012 .703 1300 ---- ---- ---- ---- .726 -.012 .738 1325 ---- ---- ---- ---- .763 -.013 .776 1350 ---- ---- ---- ---- .801 -.014 .815 1375 ---- ---- ---- ---- .842 -.014 .856 1400 ---- ---- ---- ---- .886 -.014 .900 1425 ---- ---- ---- ---- .932 -.014 .946 1450 ---- ---- ---- ---- .982 -.013 .995 1475 ---- ---- ---- ---- 1.034 -.013 1.047 1500 ---- ---- ---- ---- 1.090 -.012 1.102 1525 ---- ---- ---- ---- 1.149 -.011 1.160 1550 ---- ---- ---- ---- 1.212 -.010 1.222 1575 ---- ---- ---- ---- 1.279 -.009 1.288 1600 ---- ---- ---- ---- 1.351 -.007 1.358 1625 ---- ---- ---- ---- 1.427 -.005 1.432 1650 ---- ---- ---- ---- 1.508 -.003 1.511 1675 ---- ---- ---- ---- 1.593 -.001 1.594 1700 ---- ---- ---- ---- 1.684 +.001 1.683 1725 ---- ---- ---- ---- 1.780 +.004 1.776 1750 ---- ---- ---- ---- 1.880 +.006 1.874 1775 ---- ---- ---- ---- 1.984 +.008 1.976 1800 ---- ---- ---- ---- 2.093 +.009 2.084 12 1825 ---- ---- ---- ---- 2.206 +.009 2.197 1850 ---- ---- ---- ---- 2.323 +.008 2.315 1875 ---- ---- ---- ---- 2.444 +.007 2.437 1900 ---- ---- ---- ---- 2.568 +.003 2.565 1925 ---- ---- ---- ---- 2.696 -.001 2.697 1950 ---- ---- ---- ---- 2.826 -.008 2.834 1975 ---- ---- ---- ---- 2.960 -.016 2.976 2000 ---- ---- ---- ---- 3.097 -.025 3.122 2025 ---- ---- ---- ---- 3.240 -.032 3.272 2050 ---- ---- ---- ---- 3.391 -.036 3.427 2075 ---- ---- ---- ---- 3.549 -.036 3.585 2100 ---- ---- ---- ---- 3.718 -.029 3.747 2125 ---- ---- ---- ---- 3.893 -.019 3.912 2150 ---- ---- ---- ---- 4.072 -.009 4.081 2175 ---- ---- ---- ---- 4.252 UNCH 4.252 2200 ---- ---- ---- ---- 4.432 +.005 4.427 2225 ---- ---- ---- ---- 4.613 +.009 4.604 2250 ---- ---- ---- ---- 4.795 +.012 4.783 2275 ---- ---- ---- ---- 4.977 +.012 4.965 2300 ---- ---- ---- ---- 5.160 +.010 5.150 2325 ---- ---- ---- ---- 5.345 +.008 5.337 2350 ---- ---- ---- ---- 5.531 +.006 5.525 2375 ---- ---- ---- ---- 5.718 +.002 5.716 2400 ---- ---- ---- ---- 5.907 -.002 5.909 2425 ---- ---- ---- ---- 6.098 -.006 6.104 2450 ---- ---- ---- ---- 6.290 -.010 6.300 2475 ---- ---- ---- ---- 6.485 -.013 6.498 2500 ---- ---- ---- ---- 6.682 -.016 6.698 2525 ---- ---- ---- ---- 6.880 -.019 6.899 2550 ---- ---- ---- ---- 7.081 -.021 7.102 2575 ---- ---- ---- ---- 7.283 -.023 7.306 2600 ---- ---- ---- ---- 7.487 -.024 7.511 2625 ---- ---- ---- ---- 7.693 -.025 7.718 2650 ---- ---- ---- ---- 7.900 -.026 7.926 2675 ---- ---- ---- ---- 8.109 -.027 8.136 2700 ---- ---- ---- ---- 8.320 -.026 8.346 2725 ---- ---- ---- ---- 8.531 -.027 8.558 2750 ---- ---- ---- ---- 8.745 -.026 8.771 2775 ---- ---- ---- ---- 8.959 -.025 8.984 2800 ---- ---- ---- ---- 9.175 -.024 9.199 2825 ---- ---- ---- ---- 9.391 -.024 9.415 2850 ---- ---- ---- ---- 9.609 -.023 9.632 2875 ---- ---- ---- ---- 9.828 -.022 9.850 2900 ---- ---- ---- ---- 10.049 -.020 10.069 2925 ---- ---- ---- ---- 10.270 -.018 10.288 2950 ---- ---- ---- ---- 10.492 -.017 10.509 2975 ---- ---- ---- ---- 10.714 -.016 10.730 3000 ---- ---- ---- ---- 10.938 -.014 10.952 3025 ---- ---- ---- ---- 11.163 -.012 11.175 3050 ---- ---- ---- ---- 11.388 -.010 11.398 3075 ---- ---- ---- ---- 11.614 -.009 11.623 3100 ---- ---- ---- ---- 11.840 -.008 11.848 3125 ---- ---- ---- ---- 12.068 -.006 12.074 3150 ---- ---- ---- ---- 12.296 -.004 12.300 3175 ---- ---- ---- ---- 12.524 -.003 12.527 3200 ---- ---- ---- ---- 12.753 -.002 12.755 3225 ---- ---- ---- ---- 12.983 UNCH 12.983 3250 ---- ---- ---- ---- 13.214 +.002 13.212 3275 ---- ---- ---- ---- 13.445 +.004 13.441 3300 ---- ---- ---- ---- 13.676 +.005 13.671 3325 ---- ---- ---- ---- 13.908 +.006 13.902 3350 ---- ---- ---- ---- 14.140 +.007 14.133 3375 ---- ---- ---- ---- 14.373 +.009 14.364 3400 ---- ---- ---- ---- 14.607 +.011 14.596 3425 ---- ---- ---- ---- 14.841 +.012 14.829 3450 ---- ---- ---- ---- 15.075 +.013 15.062 3475 ---- ---- ---- ---- 15.310 +.015 15.295 3500 ---- ---- ---- ---- 15.545 +.016 15.529 3525 ---- ---- ---- ---- 15.781 +.018 15.763 3550 ---- ---- ---- ---- 16.017 +.019 15.998 3575 ---- ---- ---- ---- 16.253 +.020 16.233 3600 ---- ---- ---- ---- 16.490 +.022 16.468 3625 ---- ---- ---- ---- 16.727 +.023 16.704 3650 ---- ---- ---- ---- 16.965 +.025 16.940 3675 ---- ---- ---- ---- 17.203 +.026 17.177 3700 ---- ---- ---- ---- 17.441 +.027 17.414 3725 ---- ---- ---- ---- 17.680 +.029 17.651 3750 ---- ---- ---- ---- 17.918 +.029 17.889 3775 ---- ---- ---- ---- 18.158 +.031 18.127 3800 ---- ---- ---- ---- 18.397 +.032 18.365 3825 ---- ---- ---- ---- 18.637 +.034 18.603 3850 ---- ---- ---- ---- 18.877 +.035 18.842 3875 ---- ---- ---- ---- 19.117 +.036 19.081 3900 ---- ---- ---- ---- 19.358 +.037 19.321 3925 ---- ---- ---- ---- 19.599 +.039 19.560 3950 ---- ---- ---- ---- 19.840 +.040 19.800 3975 ---- ---- ---- ---- 20.082 +.041 20.041 4000 ---- ---- ---- ---- 20.323 +.042 20.281 4025 ---- ---- ---- ---- 20.565 +.043 20.522 4050 ---- ---- ---- ---- 20.807 +.044 20.763 4075 ---- ---- ---- ---- 21.050 +.046 21.004 4100 ---- ---- ---- ---- 21.292 +.047 21.245 725 ---- ---- ---- ---- .194 UNCH .194 750 ---- ---- ---- ---- .210 UNCH .210 775 ---- ---- ---- ---- .226 -.001 .227 800 ---- ---- ---- ---- .243 -.001 .244 825 ---- ---- ---- ---- .261 -.001 .262 850 ---- ---- ---- ---- .279 -.002 .281 875 ---- ---- ---- ---- .297 -.002 .299 900 ---- ---- ---- ---- .316 -.003 .319 925 ---- ---- ---- ---- .335 -.004 .339 950 ---- ---- ---- ---- .355 -.004 .359 975 ---- ---- ---- ---- .376 -.005 .381 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .597 -.003 .600 1025 ---- ---- ---- ---- .625 -.002 .627 1050 ---- ---- ---- ---- .653 -.003 .656 1075 ---- ---- ---- ---- .682 -.002 .684 1100 ---- ---- ---- ---- .711 -.003 .714 1125 ---- ---- ---- ---- .741 -.003 .744 1150 ---- ---- ---- ---- .772 -.003 .775 1175 ---- ---- ---- ---- .804 -.003 .807 1200 ---- ---- ---- ---- .837 -.003 .840 1225 ---- ---- ---- ---- .871 -.003 .874 1250 ---- ---- ---- ---- .906 -.003 .909 1275 ---- ---- ---- ---- .943 -.003 .946 1300 ---- ---- ---- ---- .980 -.004 .984 1325 ---- ---- ---- ---- 1.020 -.003 1.023 1350 ---- ---- ---- ---- 1.061 -.004 1.065 1375 ---- ---- ---- ---- 1.104 -.004 1.108 1400 ---- ---- ---- ---- 1.149 -.004 1.153 1425 ---- ---- ---- ---- 1.197 -.004 1.201 1450 ---- ---- ---- ---- 1.247 -.004 1.251 1475 ---- ---- ---- ---- 1.299 -.004 1.303 1500 ---- ---- ---- ---- 1.354 -.005 1.359 1525 ---- ---- ---- ---- 1.412 -.005 1.417 1550 ---- ---- ---- ---- 1.474 -.004 1.478 1575 ---- ---- ---- ---- 1.539 -.005 1.544 1600 ---- ---- ---- ---- 1.607 -.005 1.612 1625 ---- ---- ---- ---- 1.680 -.005 1.685 1650 ---- ---- ---- ---- 1.756 -.006 1.762 1675 ---- ---- ---- ---- 1.837 -.006 1.843 1700 ---- ---- ---- ---- 1.923 -.005 1.928 1725 ---- ---- ---- ---- 2.013 -.006 2.019 1750 ---- ---- ---- ---- 2.108 -.006 2.114 1775 ---- ---- ---- ---- 2.208 -.006 2.214 1800 ---- ---- ---- ---- 2.312 -.007 2.319 1825 ---- ---- ---- ---- 2.422 -.006 2.428 1850 ---- ---- ---- ---- 2.536 -.007 2.543 1875 ---- ---- ---- ---- 2.655 -.007 2.662 1900 ---- ---- ---- ---- 2.779 -.007 2.786 1925 ---- ---- ---- ---- 2.908 -.007 2.915 1950 ---- ---- ---- ---- 3.042 -.007 3.049 1975 ---- ---- ---- ---- 3.180 -.007 3.187 2000 ---- ---- ---- ---- 3.323 -.007 3.330 2025 ---- ---- ---- ---- 3.470 -.007 3.477 2050 ---- ---- ---- ---- 3.621 -.007 3.628 2075 ---- ---- ---- ---- 3.777 -.007 3.784 2100 ---- ---- ---- ---- 3.936 -.008 3.944 2125 ---- ---- ---- ---- 4.099 -.008 4.107 2150 ---- ---- ---- ---- 4.265 -.008 4.273 2175 ---- ---- ---- ---- 4.435 -.008 4.443 2200 ---- ---- ---- ---- 4.607 -.008 4.615 2225 ---- ---- ---- ---- 4.783 -.008 4.791 2250 ---- ---- ---- ---- 4.961 -.008 4.969 2275 ---- ---- ---- ---- 5.141 -.008 5.149 2300 ---- ---- ---- ---- 5.324 -.008 5.332 2325 ---- ---- ---- ---- 5.509 -.008 5.517 2350 ---- ---- ---- ---- 5.696 -.008 5.704 2375 ---- ---- ---- ---- 5.885 -.008 5.893 2400 ---- ---- ---- ---- 6.076 -.009 6.085 2425 ---- ---- ---- ---- 6.270 -.008 6.278 2450 ---- ---- ---- ---- 6.465 -.008 6.473 2475 ---- ---- ---- ---- 6.661 -.008 6.669 2500 ---- ---- ---- ---- 6.859 -.009 6.868 2525 ---- ---- ---- ---- 7.059 -.008 7.067 2550 ---- ---- ---- ---- 7.260 -.009 7.269 2575 ---- ---- ---- ---- 7.463 -.008 7.471 2600 ---- ---- ---- ---- 7.667 -.008 7.675 2625 ---- ---- ---- ---- 7.872 -.008 7.880 2650 ---- ---- ---- ---- 8.078 -.009 8.087 2675 ---- ---- ---- ---- 8.286 -.009 8.295 2700 ---- ---- ---- ---- 8.495 -.009 8.504 2725 ---- ---- ---- ---- 8.705 -.009 8.714 2750 ---- ---- ---- ---- 8.916 -.009 8.925 2775 ---- ---- ---- ---- 9.129 -.008 9.137 2800 ---- ---- ---- ---- 9.342 -.008 9.350 2825 ---- ---- ---- ---- 9.556 -.009 9.565 2850 ---- ---- ---- ---- 9.772 -.008 9.780 2875 ---- ---- ---- ---- 9.988 -.008 9.996 2900 ---- ---- ---- ---- 10.205 -.009 10.214 2925 ---- ---- ---- ---- 10.423 -.009 10.432 2950 ---- ---- ---- ---- 10.642 -.009 10.651 2975 ---- ---- ---- ---- 10.862 -.008 10.870 3000 ---- ---- ---- ---- 11.083 -.008 11.091 3025 ---- ---- ---- ---- 11.304 -.008 11.312 3050 ---- ---- ---- ---- 11.526 -.009 11.535 3075 ---- ---- ---- ---- 11.749 -.008 11.757 3100 ---- ---- ---- ---- 11.973 -.008 11.981 3125 ---- ---- ---- ---- 12.197 -.008 12.205 3150 ---- ---- ---- ---- 12.422 -.008 12.430 3175 ---- ---- ---- ---- 12.648 -.008 12.656 3200 ---- ---- ---- ---- 12.874 -.008 12.882 3225 ---- ---- ---- ---- 13.101 -.008 13.109 3250 ---- ---- ---- ---- 13.329 -.008 13.337 3275 ---- ---- ---- ---- 13.557 -.008 13.565 3300 ---- ---- ---- ---- 13.786 -.008 13.794 3325 ---- ---- ---- ---- 14.015 -.008 14.023 3350 ---- ---- ---- ---- 14.245 -.008 14.253 3375 ---- ---- ---- ---- 14.475 -.008 14.483 3400 ---- ---- ---- ---- 14.706 -.008 14.714 3425 ---- ---- ---- ---- 14.937 -.008 14.945 3450 ---- ---- ---- ---- 15.169 -.008 15.177 3475 ---- ---- ---- ---- 15.402 -.008 15.410 3500 ---- ---- ---- ---- 15.635 -.008 15.643 3525 ---- ---- ---- ---- 15.868 -.008 15.876 3550 ---- ---- ---- ---- 16.102 -.007 16.109 3575 ---- ---- ---- ---- 16.336 -.008 16.344 3600 ---- ---- ---- ---- 16.570 -.008 16.578 3625 ---- ---- ---- ---- 16.805 -.008 16.813 3650 ---- ---- ---- ---- 17.041 -.007 17.048 3675 ---- ---- ---- ---- 17.276 -.008 17.284 3700 ---- ---- ---- ---- 17.513 -.007 17.520 3725 ---- ---- ---- ---- 17.749 -.008 17.757 3750 ---- ---- ---- ---- 17.986 -.008 17.994 3775 ---- ---- ---- ---- 18.223 -.008 18.231 3800 ---- ---- ---- ---- 18.461 -.007 18.468 3825 ---- ---- ---- ---- 18.699 -.007 18.706 3850 ---- ---- ---- ---- 18.937 -.007 18.944 3875 ---- ---- ---- ---- 19.175 -.008 19.183 3900 ---- ---- ---- ---- 19.414 -.008 19.422 3925 ---- ---- ---- ---- 19.653 -.008 19.661 3950 ---- ---- ---- ---- 19.893 -.007 19.900 3975 ---- ---- ---- ---- 20.133 -.007 20.140 4000 ---- ---- ---- ---- 20.373 -.007 20.380 4025 ---- ---- ---- ---- 20.613 -.007 20.620 4050 ---- ---- ---- ---- 20.854 -.007 20.861 4075 ---- ---- ---- ---- 21.094 -.008 21.102 4100 ---- ---- ---- ---- 21.335 -.008 21.343 725 ---- ---- ---- ---- .323 -.001 .324 750 ---- ---- ---- ---- .346 -.001 .347 775 ---- ---- ---- ---- .369 -.001 .370 800 ---- ---- ---- ---- .393 -.001 .394 825 ---- ---- ---- ---- .417 -.002 .419 850 ---- ---- ---- ---- .441 -.002 .443 875 ---- ---- ---- ---- .466 -.002 .468 900 ---- ---- ---- ---- .492 -.002 .494 925 ---- ---- ---- ---- .518 -.002 .520 950 ---- ---- ---- ---- .544 -.002 .546 975 ---- ---- ---- ---- .570 -.003 .573 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .388 -.002 .390 1025 ---- ---- ---- ---- .425 -.002 .427 1050 ---- ---- ---- ---- .465 -.001 .466 1075 ---- ---- ---- ---- .506 -.002 .508 1100 ---- ---- ---- ---- .550 -.002 .552 1125 ---- ---- ---- ---- .596 -.002 .598 1150 ---- ---- ---- ---- .644 -.002 .646 1175 ---- ---- ---- ---- .694 -.003 .697 1200 ---- ---- ---- ---- .747 -.002 .749 1225 ---- ---- ---- ---- .802 -.002 .804 1250 ---- ---- ---- ---- .859 -.003 .862 1275 ---- ---- ---- ---- .918 -.003 .921 1300 ---- ---- ---- ---- .980 -.003 .983 1325 ---- ---- ---- ---- 1.044 -.003 1.047 1350 ---- ---- ---- ---- 1.111 -.003 1.114 1375 ---- ---- ---- ---- 1.179 -.003 1.182 1400 ---- ---- ---- ---- 1.250 -.003 1.253 1425 ---- ---- ---- ---- 1.323 -.004 1.327 1450 ---- ---- ---- ---- 1.399 -.004 1.403 1475 ---- ---- ---- ---- 1.477 -.003 1.480 1500 ---- ---- ---- ---- 1.557 -.004 1.561 1525 ---- ---- ---- ---- 1.639 -.004 1.643 1550 ---- ---- ---- ---- 1.724 -.004 1.728 1575 ---- ---- ---- ---- 1.811 -.004 1.815 1600 ---- ---- ---- ---- 1.900 -.004 1.904 1625 ---- ---- ---- ---- 1.992 -.004 1.996 1650 ---- ---- ---- ---- 2.085 -.005 2.090 1675 ---- ---- ---- ---- 2.181 -.005 2.186 1700 ---- ---- ---- ---- 2.279 -.005 2.284 1725 ---- ---- ---- ---- 2.380 -.004 2.384 1750 ---- ---- ---- ---- 2.483 -.005 2.488 1775 ---- ---- ---- ---- 2.589 -.005 2.594 1800 ---- ---- ---- ---- 2.698 -.005 2.703 1825 ---- ---- ---- ---- 2.810 -.005 2.815 1850 ---- ---- ---- ---- 2.926 -.005 2.931 1875 ---- ---- ---- ---- 3.046 -.005 3.051 1900 ---- ---- ---- ---- 3.170 -.005 3.175 1925 ---- ---- ---- ---- 3.298 -.005 3.303 1950 ---- ---- ---- ---- 3.431 -.005 3.436 1975 ---- ---- ---- ---- 3.569 -.005 3.574 2000 ---- ---- ---- ---- 3.712 -.005 3.717 2025 ---- ---- ---- ---- 3.860 -.005 3.865 2050 ---- ---- ---- ---- 4.013 -.006 4.019 2075 ---- ---- ---- ---- 4.171 -.006 4.177 2100 ---- ---- ---- ---- 4.334 -.005 4.339 2125 ---- ---- ---- ---- 4.500 -.005 4.505 2150 ---- ---- ---- ---- 4.669 -.006 4.675 2175 ---- ---- ---- ---- 4.842 -.006 4.848 2200 ---- ---- ---- ---- 5.018 -.005 5.023 2225 ---- ---- ---- ---- 5.196 -.006 5.202 2250 ---- ---- ---- ---- 5.376 -.006 5.382 2275 ---- ---- ---- ---- 5.559 -.006 5.565 2300 ---- ---- ---- ---- 5.744 -.006 5.750 2325 ---- ---- ---- ---- 5.931 -.006 5.937 2350 ---- ---- ---- ---- 6.120 -.006 6.126 2375 ---- ---- ---- ---- 6.311 -.006 6.317 2400 ---- ---- ---- ---- 6.504 -.006 6.510 2425 ---- ---- ---- ---- 6.698 -.006 6.704 2450 ---- ---- ---- ---- 6.894 -.005 6.899 2475 ---- ---- ---- ---- 7.091 -.005 7.096 2500 ---- ---- ---- ---- 7.289 -.005 7.294 2525 ---- ---- ---- ---- 7.488 -.006 7.494 2550 ---- ---- ---- ---- 7.689 -.005 7.694 2575 ---- ---- ---- ---- 7.890 -.006 7.896 2600 ---- ---- ---- ---- 8.093 -.005 8.098 2625 ---- ---- ---- ---- 8.297 -.005 8.302 2650 ---- ---- ---- ---- 8.501 -.006 8.507 2675 ---- ---- ---- ---- 8.707 -.005 8.712 2700 ---- ---- ---- ---- 8.913 -.006 8.919 2725 ---- ---- ---- ---- 9.121 -.005 9.126 2750 ---- ---- ---- ---- 9.329 -.006 9.335 2775 ---- ---- ---- ---- 9.539 -.005 9.544 2800 ---- ---- ---- ---- 9.749 -.005 9.754 2825 ---- ---- ---- ---- 9.960 -.005 9.965 2850 ---- ---- ---- ---- 10.172 -.005 10.177 2875 ---- ---- ---- ---- 10.385 -.005 10.390 2900 ---- ---- ---- ---- 10.598 -.006 10.604 2925 ---- ---- ---- ---- 10.813 -.005 10.818 2950 ---- ---- ---- ---- 11.028 -.005 11.033 2975 ---- ---- ---- ---- 11.244 -.005 11.249 3000 ---- ---- ---- ---- 11.461 -.005 11.466 3025 ---- ---- ---- ---- 11.678 -.005 11.683 3050 ---- ---- ---- ---- 11.896 -.005 11.901 3075 ---- ---- ---- ---- 12.115 -.005 12.120 3100 ---- ---- ---- ---- 12.335 -.005 12.340 3125 ---- ---- ---- ---- 12.555 -.005 12.560 3150 ---- ---- ---- ---- 12.776 -.005 12.781 3175 ---- ---- ---- ---- 12.998 -.005 13.003 3200 ---- ---- ---- ---- 13.220 -.005 13.225 3225 ---- ---- ---- ---- 13.443 -.005 13.448 3250 ---- ---- ---- ---- 13.667 -.005 13.672 3275 ---- ---- ---- ---- 13.891 -.005 13.896 3300 ---- ---- ---- ---- 14.116 -.005 14.121 3325 ---- ---- ---- ---- 14.342 -.004 14.346 3350 ---- ---- ---- ---- 14.568 -.004 14.572 3375 ---- ---- ---- ---- 14.794 -.005 14.799 3400 ---- ---- ---- ---- 15.021 -.005 15.026 3425 ---- ---- ---- ---- 15.249 -.004 15.253 3450 ---- ---- ---- ---- 15.477 -.004 15.481 3475 ---- ---- ---- ---- 15.706 -.004 15.710 3500 ---- ---- ---- ---- 15.935 -.004 15.939 3525 ---- ---- ---- ---- 16.165 -.004 16.169 3550 ---- ---- ---- ---- 16.395 -.004 16.399 3575 ---- ---- ---- ---- 16.625 -.004 16.629 3600 ---- ---- ---- ---- 16.856 -.004 16.860 3625 ---- ---- ---- ---- 17.088 -.004 17.092 3650 ---- ---- ---- ---- 17.320 -.004 17.324 3675 ---- ---- ---- ---- 17.552 -.004 17.556 3700 ---- ---- ---- ---- 17.785 -.003 17.788 3725 ---- ---- ---- ---- 18.018 -.004 18.022 3750 ---- ---- ---- ---- 18.251 -.004 18.255 3775 ---- ---- ---- ---- 18.485 -.004 18.489 3800 ---- ---- ---- ---- 18.719 -.004 18.723 3825 ---- ---- ---- ---- 18.954 -.004 18.958 3850 ---- ---- ---- ---- 19.189 -.004 19.193 3875 ---- ---- ---- ---- 19.424 -.004 19.428 3900 ---- ---- ---- ---- 19.660 -.003 19.663 3925 ---- ---- ---- ---- 19.896 -.003 19.899 3950 ---- ---- ---- ---- 20.132 -.004 20.136 3975 ---- ---- ---- ---- 20.369 -.003 20.372 4000 ---- ---- ---- ---- 20.606 -.003 20.609 4025 ---- ---- ---- ---- 20.843 -.003 20.846 4050 ---- ---- ---- ---- 21.081 -.003 21.084 4075 ---- ---- ---- ---- 21.319 -.003 21.322 4100 ---- ---- ---- ---- 21.557 -.003 21.560 4125 ---- ---- ---- ---- 21.795 -.003 21.798 925 ---- ---- ---- ---- .289 -.001 .290 950 ---- ---- ---- ---- .320 -.001 .321 975 ---- ---- ---- ---- .353 -.001 .354 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .492 -.001 .493 1025 ---- ---- ---- ---- .535 -.001 .536 1050 ---- ---- ---- ---- .580 -.001 .581 1075 ---- ---- ---- ---- .627 -.002 .629 1100 ---- ---- ---- ---- .676 -.002 .678 1125 ---- ---- ---- ---- .728 -.002 .730 1150 ---- ---- ---- ---- .781 -.002 .783 1175 ---- ---- ---- ---- .837 -.002 .839 1200 ---- ---- ---- ---- .895 -.002 .897 1225 ---- ---- ---- ---- .955 -.003 .958 1250 ---- ---- ---- ---- 1.018 -.002 1.020 1275 ---- ---- ---- ---- 1.082 -.003 1.085 1300 ---- ---- ---- ---- 1.149 -.003 1.152 1325 ---- ---- ---- ---- 1.218 -.003 1.221 1350 ---- ---- ---- ---- 1.289 -.003 1.292 1375 ---- ---- ---- ---- 1.362 -.003 1.365 1400 ---- ---- ---- ---- 1.438 -.003 1.441 1425 ---- ---- ---- ---- 1.516 -.002 1.518 1450 ---- ---- ---- ---- 1.595 -.003 1.598 1475 ---- ---- ---- ---- 1.677 -.003 1.680 1500 ---- ---- ---- ---- 1.761 -.003 1.764 1525 ---- ---- ---- ---- 1.847 -.004 1.851 1550 ---- ---- ---- ---- 1.936 -.003 1.939 1575 ---- ---- ---- ---- 2.026 -.003 2.029 1600 ---- ---- ---- ---- 2.118 -.004 2.122 1625 ---- ---- ---- ---- 2.213 -.003 2.216 1650 ---- ---- ---- ---- 2.309 -.004 2.313 1675 ---- ---- ---- ---- 2.408 -.004 2.412 1700 ---- ---- ---- ---- 2.509 -.003 2.512 1725 ---- ---- ---- ---- 2.611 -.004 2.615 1750 ---- ---- ---- ---- 2.716 -.004 2.720 1775 ---- ---- ---- ---- 2.824 -.003 2.827 1800 ---- ---- ---- ---- 2.934 -.004 2.938 1825 ---- ---- ---- ---- 3.047 -.004 3.051 1850 ---- ---- ---- ---- 3.163 -.004 3.167 1875 ---- ---- ---- ---- 3.283 -.004 3.287 1900 ---- ---- ---- ---- 3.406 -.004 3.410 1925 ---- ---- ---- ---- 3.534 -.004 3.538 1950 ---- ---- ---- ---- 3.666 -.004 3.670 1975 ---- ---- ---- ---- 3.802 -.005 3.807 2000 ---- ---- ---- ---- 3.944 -.004 3.948 2025 ---- ---- ---- ---- 4.091 -.004 4.095 2050 ---- ---- ---- ---- 4.243 -.004 4.247 2075 ---- ---- ---- ---- 4.400 -.005 4.405 2100 ---- ---- ---- ---- 4.562 -.005 4.567 2125 ---- ---- ---- ---- 4.729 -.004 4.733 2150 ---- ---- ---- ---- 4.898 -.005 4.903 2175 ---- ---- ---- ---- 5.072 -.004 5.076 2200 ---- ---- ---- ---- 5.248 -.004 5.252 2225 ---- ---- ---- ---- 5.427 -.004 5.431 2250 ---- ---- ---- ---- 5.608 -.004 5.612 2275 ---- ---- ---- ---- 5.791 -.005 5.796 2300 ---- ---- ---- ---- 5.977 -.004 5.981 2325 ---- ---- ---- ---- 6.164 -.005 6.169 2350 ---- ---- ---- ---- 6.354 -.004 6.358 2375 ---- ---- ---- ---- 6.545 -.005 6.550 2400 ---- ---- ---- ---- 6.739 -.004 6.743 2425 ---- ---- ---- ---- 6.934 -.004 6.938 2450 ---- ---- ---- ---- 7.131 -.004 7.135 2475 ---- ---- ---- ---- 7.329 -.004 7.333 2500 ---- ---- ---- ---- 7.529 -.004 7.533 2525 ---- ---- ---- ---- 7.731 -.004 7.735 2550 ---- ---- ---- ---- 7.934 -.004 7.938 2575 ---- ---- ---- ---- 8.139 -.003 8.142 2600 ---- ---- ---- ---- 8.345 -.003 8.348 2625 ---- ---- ---- ---- 8.552 -.003 8.555 2650 ---- ---- ---- ---- 8.760 -.004 8.764 2675 ---- ---- ---- ---- 8.970 -.003 8.973 2700 ---- ---- ---- ---- 9.181 -.003 9.184 2725 ---- ---- ---- ---- 9.392 -.004 9.396 2750 ---- ---- ---- ---- 9.605 -.003 9.608 2775 ---- ---- ---- ---- 9.819 -.003 9.822 2800 ---- ---- ---- ---- 10.034 -.003 10.037 2825 ---- ---- ---- ---- 10.249 -.003 10.252 2850 ---- ---- ---- ---- 10.466 -.003 10.469 2875 ---- ---- ---- ---- 10.683 -.003 10.686 2900 ---- ---- ---- ---- 10.901 -.003 10.904 2925 ---- ---- ---- ---- 11.120 -.002 11.122 2950 ---- ---- ---- ---- 11.339 -.003 11.342 2975 ---- ---- ---- ---- 11.559 -.002 11.561 3000 ---- ---- ---- ---- 11.779 -.003 11.782 3025 ---- ---- ---- ---- 12.000 -.003 12.003 3050 ---- ---- ---- ---- 12.222 -.002 12.224 3075 ---- ---- ---- ---- 12.444 -.002 12.446 3100 ---- ---- ---- ---- 12.666 -.002 12.668 3125 ---- ---- ---- ---- 12.889 -.002 12.891 3150 ---- ---- ---- ---- 13.112 -.002 13.114 3175 ---- ---- ---- ---- 13.335 -.002 13.337 3200 ---- ---- ---- ---- 13.559 -.002 13.561 3225 ---- ---- ---- ---- 13.783 -.001 13.784 3250 ---- ---- ---- ---- 14.007 -.002 14.009 3275 ---- ---- ---- ---- 14.231 -.002 14.233 3300 ---- ---- ---- ---- 14.456 -.002 14.458 3325 ---- ---- ---- ---- 14.681 -.002 14.683 3350 ---- ---- ---- ---- 14.907 -.001 14.908 3375 ---- ---- ---- ---- 15.133 -.001 15.134 3400 ---- ---- ---- ---- 15.359 -.001 15.360 3425 ---- ---- ---- ---- 15.585 -.001 15.586 3450 ---- ---- ---- ---- 15.811 -.002 15.813 3475 ---- ---- ---- ---- 16.038 -.002 16.040 3500 ---- ---- ---- ---- 16.265 -.002 16.267 3525 ---- ---- ---- ---- 16.493 -.001 16.494 3550 ---- ---- ---- ---- 16.721 -.001 16.722 3575 ---- ---- ---- ---- 16.948 -.001 16.949 3600 ---- ---- ---- ---- 17.177 -.001 17.178 3625 ---- ---- ---- ---- 17.405 -.001 17.406 3650 ---- ---- ---- ---- 17.634 -.001 17.635 3675 ---- ---- ---- ---- 17.863 -.001 17.864 3700 ---- ---- ---- ---- 18.092 -.001 18.093 3725 ---- ---- ---- ---- 18.322 UNCH 18.322 3750 ---- ---- ---- ---- 18.552 UNCH 18.552 3775 ---- ---- ---- ---- 18.782 UNCH 18.782 3800 ---- ---- ---- ---- 19.012 -.001 19.013 3825 ---- ---- ---- ---- 19.243 UNCH 19.243 3850 ---- ---- ---- ---- 19.474 UNCH 19.474 3875 ---- ---- ---- ---- 19.705 UNCH 19.705 3900 ---- ---- ---- ---- 19.937 UNCH 19.937 3925 ---- ---- ---- ---- 20.168 -.001 20.169 3950 ---- ---- ---- ---- 20.401 UNCH 20.401 3975 ---- ---- ---- ---- 20.633 UNCH 20.633 4000 ---- ---- ---- ---- 20.866 UNCH 20.866 4025 ---- ---- ---- ---- 21.099 +.001 21.098 4050 ---- ---- ---- ---- 21.332 UNCH 21.332 4075 ---- ---- ---- ---- 21.565 UNCH 21.565 4100 ---- ---- ---- ---- 21.799 UNCH 21.799 4125 ---- ---- ---- ---- 22.033 UNCH 22.033 925 ---- ---- ---- ---- .376 -.001 .377 950 ---- ---- ---- ---- .412 -.002 .414 975 ---- ---- ---- ---- .451 -.002 .453 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .583 -.002 .585 1050 ---- ---- ---- ---- .632 -.001 .633 1075 ---- ---- ---- ---- .682 -.002 .684 1100 ---- ---- ---- ---- .735 -.002 .737 1125 ---- ---- ---- ---- .790 -.002 .792 1150 ---- ---- ---- ---- .848 -.001 .849 1175 ---- ---- ---- ---- .907 -.002 .909 1200 ---- ---- ---- ---- .969 -.002 .971 1225 ---- ---- ---- ---- 1.033 -.002 1.035 1250 ---- ---- ---- ---- 1.099 -.002 1.101 1275 ---- ---- ---- ---- 1.168 -.001 1.169 1300 ---- ---- ---- ---- 1.238 -.002 1.240 1325 ---- ---- ---- ---- 1.311 -.002 1.313 1350 ---- ---- ---- ---- 1.386 -.002 1.388 1375 ---- ---- ---- ---- 1.463 -.003 1.466 1400 ---- ---- ---- ---- 1.543 -.002 1.545 1425 ---- ---- ---- ---- 1.624 -.003 1.627 1450 ---- ---- ---- ---- 1.708 -.002 1.710 1475 ---- ---- ---- ---- 1.794 -.002 1.796 1500 ---- ---- ---- ---- 1.882 -.002 1.884 1525 ---- ---- ---- ---- 1.972 -.002 1.974 1550 ---- ---- ---- ---- 2.064 -.003 2.067 1575 ---- ---- ---- ---- 2.158 -.003 2.161 1600 ---- ---- ---- ---- 2.255 -.002 2.257 1625 ---- ---- ---- ---- 2.353 -.002 2.355 1650 ---- ---- ---- ---- 2.453 -.003 2.456 1675 ---- ---- ---- ---- 2.556 -.002 2.558 1700 ---- ---- ---- ---- 2.660 -.002 2.662 1725 ---- ---- ---- ---- 2.766 -.002 2.768 1750 ---- ---- ---- ---- 2.874 -.003 2.877 1775 ---- ---- ---- ---- 2.984 -.003 2.987 1800 ---- ---- ---- ---- 3.096 -.003 3.099 1825 ---- ---- ---- ---- 3.210 -.002 3.212 1850 ---- ---- ---- ---- 3.326 -.003 3.329 1875 ---- ---- ---- ---- 3.444 -.003 3.447 1900 ---- ---- ---- ---- 3.565 -.003 3.568 1925 ---- ---- ---- ---- 3.689 -.002 3.691 1950 ---- ---- ---- ---- 3.815 -.002 3.817 1975 ---- ---- ---- ---- 3.944 -.002 3.946 2000 ---- ---- ---- ---- 4.076 -.002 4.078 2025 ---- ---- ---- ---- 4.211 -.002 4.213 2050 ---- ---- ---- ---- 4.350 -.002 4.352 2075 ---- ---- ---- ---- 4.492 -.002 4.494 2100 ---- ---- ---- ---- 4.638 -.002 4.640 2125 ---- ---- ---- ---- 4.788 -.002 4.790 2150 ---- ---- ---- ---- 4.942 -.002 4.944 2175 ---- ---- ---- ---- 5.100 -.002 5.102 2200 ---- ---- ---- ---- 5.263 -.002 5.265 2225 ---- ---- ---- ---- 5.430 -.002 5.432 2250 ---- ---- ---- ---- 5.601 -.003 5.604 2275 ---- ---- ---- ---- 5.777 -.002 5.779 2300 ---- ---- ---- ---- 5.957 -.002 5.959 2325 ---- ---- ---- ---- 6.140 -.002 6.142 2350 ---- ---- ---- ---- 6.326 -.002 6.328 2375 ---- ---- ---- ---- 6.516 -.002 6.518 2400 ---- ---- ---- ---- 6.708 -.002 6.710 2425 ---- ---- ---- ---- 6.903 -.002 6.905 2450 ---- ---- ---- ---- 7.100 -.002 7.102 2475 ---- ---- ---- ---- 7.300 -.001 7.301 2500 ---- ---- ---- ---- 7.500 -.002 7.502 2525 ---- ---- ---- ---- 7.703 -.001 7.704 2550 ---- ---- ---- ---- 7.906 -.001 7.907 2575 ---- ---- ---- ---- 8.110 -.001 8.111 2600 ---- ---- ---- ---- 8.315 -.001 8.316 2625 ---- ---- ---- ---- 8.520 -.001 8.521 2650 ---- ---- ---- ---- 8.725 -.001 8.726 2675 ---- ---- ---- ---- 8.931 UNCH 8.931 2700 ---- ---- ---- ---- 9.137 UNCH 9.137 2725 ---- ---- ---- ---- 9.343 UNCH 9.343 2750 ---- ---- ---- ---- 9.550 UNCH 9.550 2775 ---- ---- ---- ---- 9.757 UNCH 9.757 2800 ---- ---- ---- ---- 9.964 UNCH 9.964 2825 ---- ---- ---- ---- 10.172 UNCH 10.172 2850 ---- ---- ---- ---- 10.380 UNCH 10.380 2875 ---- ---- ---- ---- 10.589 +.001 10.588 2900 ---- ---- ---- ---- 10.798 +.001 10.797 2925 ---- ---- ---- ---- 11.007 UNCH 11.007 2950 ---- ---- ---- ---- 11.218 +.001 11.217 2975 ---- ---- ---- ---- 11.428 UNCH 11.428 3000 ---- ---- ---- ---- 11.640 +.001 11.639 3025 ---- ---- ---- ---- 11.852 +.001 11.851 3050 ---- ---- ---- ---- 12.065 +.001 12.064 3075 ---- ---- ---- ---- 12.278 +.001 12.277 3100 ---- ---- ---- ---- 12.492 +.001 12.491 3125 ---- ---- ---- ---- 12.707 +.001 12.706 3150 ---- ---- ---- ---- 12.923 +.001 12.922 3175 ---- ---- ---- ---- 13.140 +.002 13.138 3200 ---- ---- ---- ---- 13.357 +.001 13.356 3225 ---- ---- ---- ---- 13.576 +.002 13.574 3250 ---- ---- ---- ---- 13.795 +.002 13.793 3275 ---- ---- ---- ---- 14.015 +.002 14.013 3300 ---- ---- ---- ---- 14.236 +.002 14.234 3325 ---- ---- ---- ---- 14.458 +.002 14.456 3350 ---- ---- ---- ---- 14.681 +.002 14.679 3375 ---- ---- ---- ---- 14.904 +.002 14.902 3400 ---- ---- ---- ---- 15.128 +.002 15.126 3425 ---- ---- ---- ---- 15.353 +.002 15.351 3450 ---- ---- ---- ---- 15.579 +.003 15.576 3475 ---- ---- ---- ---- 15.805 +.003 15.802 3500 ---- ---- ---- ---- 16.032 +.003 16.029 3525 ---- ---- ---- ---- 16.259 +.003 16.256 3550 ---- ---- ---- ---- 16.487 +.003 16.484 3575 ---- ---- ---- ---- 16.716 +.003 16.713 3600 ---- ---- ---- ---- 16.945 +.003 16.942 3625 ---- ---- ---- ---- 17.175 +.003 17.172 3650 ---- ---- ---- ---- 17.406 +.004 17.402 3675 ---- ---- ---- ---- 17.637 +.004 17.633 3700 ---- ---- ---- ---- 17.868 +.003 17.865 3725 ---- ---- ---- ---- 18.100 +.004 18.096 3750 ---- ---- ---- ---- 18.332 +.003 18.329 3775 ---- ---- ---- ---- 18.565 +.004 18.561 3800 ---- ---- ---- ---- 18.799 +.004 18.795 3825 ---- ---- ---- ---- 19.032 +.004 19.028 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .637 -.002 .639 1050 ---- ---- ---- ---- .689 -.002 .691 1075 ---- ---- ---- ---- .744 -.001 .745 1100 ---- ---- ---- ---- .800 -.001 .801 1125 ---- ---- ---- ---- .859 -.001 .860 1150 ---- ---- ---- ---- .920 -.002 .922 1175 ---- ---- ---- ---- .984 -.001 .985 1200 ---- ---- ---- ---- 1.050 -.001 1.051 1225 ---- ---- ---- ---- 1.118 -.001 1.119 1250 ---- ---- ---- ---- 1.188 -.002 1.190 1275 ---- ---- ---- ---- 1.261 -.001 1.262 1300 ---- ---- ---- ---- 1.336 -.001 1.337 1325 ---- ---- ---- ---- 1.413 -.001 1.414 1350 ---- ---- ---- ---- 1.492 -.002 1.494 1375 ---- ---- ---- ---- 1.574 -.001 1.575 1400 ---- ---- ---- ---- 1.658 -.001 1.659 1425 ---- ---- ---- ---- 1.744 -.001 1.745 1450 ---- ---- ---- ---- 1.832 -.001 1.833 1475 ---- ---- ---- ---- 1.922 -.002 1.924 1500 ---- ---- ---- ---- 2.014 -.002 2.016 1525 ---- ---- ---- ---- 2.109 -.002 2.111 1550 ---- ---- ---- ---- 2.206 -.001 2.207 1575 ---- ---- ---- ---- 2.304 -.002 2.306 1600 ---- ---- ---- ---- 2.405 -.001 2.406 1625 ---- ---- ---- ---- 2.508 -.001 2.509 1650 ---- ---- ---- ---- 2.612 -.002 2.614 1675 ---- ---- ---- ---- 2.719 -.001 2.720 1700 ---- ---- ---- ---- 2.828 -.001 2.829 1725 ---- ---- ---- ---- 2.938 -.002 2.940 1750 ---- ---- ---- ---- 3.051 -.001 3.052 1775 ---- ---- ---- ---- 3.165 -.001 3.166 1800 ---- ---- ---- ---- 3.281 -.002 3.283 1825 ---- ---- ---- ---- 3.399 -.002 3.401 1850 ---- ---- ---- ---- 3.519 -.001 3.520 1875 ---- ---- ---- ---- 3.641 -.001 3.642 1900 ---- ---- ---- ---- 3.765 -.002 3.767 1925 ---- ---- ---- ---- 3.892 -.001 3.893 1950 ---- ---- ---- ---- 4.020 -.002 4.022 1975 ---- ---- ---- ---- 4.152 -.001 4.153 2000 ---- ---- ---- ---- 4.285 -.001 4.286 2025 ---- ---- ---- ---- 4.422 -.001 4.423 2050 ---- ---- ---- ---- 4.561 -.001 4.562 2075 ---- ---- ---- ---- 4.704 UNCH 4.704 2100 ---- ---- ---- ---- 4.849 -.001 4.850 2125 ---- ---- ---- ---- 4.998 UNCH 4.998 2150 ---- ---- ---- ---- 5.150 UNCH 5.150 2175 ---- ---- ---- ---- 5.305 -.001 5.306 2200 ---- ---- ---- ---- 5.464 -.001 5.465 2225 ---- ---- ---- ---- 5.627 -.001 5.628 2250 ---- ---- ---- ---- 5.794 -.001 5.795 2275 ---- ---- ---- ---- 5.965 UNCH 5.965 2300 ---- ---- ---- ---- 6.139 UNCH 6.139 2325 ---- ---- ---- ---- 6.316 UNCH 6.316 2350 ---- ---- ---- ---- 6.497 UNCH 6.497 2375 ---- ---- ---- ---- 6.680 UNCH 6.680 2400 ---- ---- ---- ---- 6.867 UNCH 6.867 2425 ---- ---- ---- ---- 7.056 UNCH 7.056 2450 ---- ---- ---- ---- 7.247 UNCH 7.247 2475 ---- ---- ---- ---- 7.441 UNCH 7.441 2500 ---- ---- ---- ---- 7.637 +.001 7.636 2525 ---- ---- ---- ---- 7.835 +.001 7.834 2550 ---- ---- ---- ---- 8.034 +.001 8.033 2575 ---- ---- ---- ---- 8.234 +.001 8.233 2600 ---- ---- ---- ---- 8.436 +.001 8.435 2625 ---- ---- ---- ---- 8.639 +.001 8.638 2650 ---- ---- ---- ---- 8.843 +.001 8.842 2675 ---- ---- ---- ---- 9.048 +.002 9.046 2700 ---- ---- ---- ---- 9.253 +.002 9.251 2725 ---- ---- ---- ---- 9.459 +.002 9.457 2750 ---- ---- ---- ---- 9.666 +.002 9.664 2775 ---- ---- ---- ---- 9.873 +.002 9.871 2800 ---- ---- ---- ---- 10.082 +.003 10.079 2825 ---- ---- ---- ---- 10.290 +.002 10.288 2850 ---- ---- ---- ---- 10.500 +.002 10.498 2875 ---- ---- ---- ---- 10.710 +.002 10.708 2900 ---- ---- ---- ---- 10.921 +.003 10.918 2925 ---- ---- ---- ---- 11.132 +.003 11.129 2950 ---- ---- ---- ---- 11.344 +.003 11.341 2975 ---- ---- ---- ---- 11.557 +.003 11.554 3000 ---- ---- ---- ---- 11.770 +.003 11.767 3025 ---- ---- ---- ---- 11.984 +.004 11.980 3050 ---- ---- ---- ---- 12.198 +.004 12.194 3075 ---- ---- ---- ---- 12.412 +.003 12.409 3100 ---- ---- ---- ---- 12.628 +.004 12.624 3125 ---- ---- ---- ---- 12.844 +.004 12.840 3150 ---- ---- ---- ---- 13.060 +.004 13.056 3175 ---- ---- ---- ---- 13.277 +.004 13.273 3200 ---- ---- ---- ---- 13.494 +.004 13.490 3225 ---- ---- ---- ---- 13.712 +.005 13.707 3250 ---- ---- ---- ---- 13.930 +.004 13.926 3275 ---- ---- ---- ---- 14.149 +.005 14.144 3300 ---- ---- ---- ---- 14.368 +.005 14.363 3325 ---- ---- ---- ---- 14.587 +.004 14.583 3350 ---- ---- ---- ---- 14.807 +.004 14.803 3375 ---- ---- ---- ---- 15.028 +.005 15.023 3400 ---- ---- ---- ---- 15.249 +.005 15.244 3425 ---- ---- ---- ---- 15.470 +.005 15.465 3450 ---- ---- ---- ---- 15.692 +.005 15.687 3475 ---- ---- ---- ---- 15.914 +.005 15.909 3500 ---- ---- ---- ---- 16.137 +.005 16.132 3525 ---- ---- ---- ---- 16.360 +.005 16.355 3550 ---- ---- ---- ---- 16.584 +.006 16.578 3575 ---- ---- ---- ---- 16.808 +.006 16.802 3600 ---- ---- ---- ---- 17.032 +.006 17.026 3625 ---- ---- ---- ---- 17.257 +.006 17.251 3650 ---- ---- ---- ---- 17.482 +.006 17.476 3675 ---- ---- ---- ---- 17.708 +.007 17.701 3700 ---- ---- ---- ---- 17.934 +.007 17.927 3725 ---- ---- ---- ---- 18.160 +.006 18.154 3750 ---- ---- ---- ---- 18.387 +.007 18.380 3775 ---- ---- ---- ---- 18.614 +.006 18.608 3800 ---- ---- ---- ---- 18.842 +.007 18.835 3825 ---- ---- ---- ---- 19.070 +.007 19.063 3850 ---- ---- ---- ---- 19.298 +.007 19.291 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .808 -.001 .809 1050 ---- ---- ---- ---- .866 -.001 .867 1075 ---- ---- ---- ---- .927 -.001 .928 1100 ---- ---- ---- ---- .989 -.001 .990 1125 ---- ---- ---- ---- 1.054 -.001 1.055 1150 ---- ---- ---- ---- 1.121 UNCH 1.121 1175 ---- ---- ---- ---- 1.189 -.001 1.190 1200 ---- ---- ---- ---- 1.260 -.001 1.261 1225 ---- ---- ---- ---- 1.333 -.001 1.334 1250 ---- ---- ---- ---- 1.408 -.001 1.409 1275 ---- ---- ---- ---- 1.485 -.001 1.486 1300 ---- ---- ---- ---- 1.565 UNCH 1.565 1325 ---- ---- ---- ---- 1.646 UNCH 1.646 1350 ---- ---- ---- ---- 1.729 -.001 1.730 1375 ---- ---- ---- ---- 1.814 -.001 1.815 1400 ---- ---- ---- ---- 1.901 -.001 1.902 1425 ---- ---- ---- ---- 1.990 -.001 1.991 1450 ---- ---- ---- ---- 2.081 -.001 2.082 1475 ---- ---- ---- ---- 2.174 UNCH 2.174 1500 ---- ---- ---- ---- 2.269 UNCH 2.269 1525 ---- ---- ---- ---- 2.365 -.001 2.366 1550 ---- ---- ---- ---- 2.464 UNCH 2.464 1575 ---- ---- ---- ---- 2.564 UNCH 2.564 1600 ---- ---- ---- ---- 2.666 UNCH 2.666 1625 ---- ---- ---- ---- 2.770 UNCH 2.770 1650 ---- ---- ---- ---- 2.876 UNCH 2.876 1675 ---- ---- ---- ---- 2.983 UNCH 2.983 1700 ---- ---- ---- ---- 3.092 UNCH 3.092 1725 ---- ---- ---- ---- 3.203 UNCH 3.203 1750 ---- ---- ---- ---- 3.315 UNCH 3.315 1775 ---- ---- ---- ---- 3.430 +.001 3.429 1800 ---- ---- ---- ---- 3.545 UNCH 3.545 1825 ---- ---- ---- ---- 3.663 UNCH 3.663 1850 ---- ---- ---- ---- 3.782 UNCH 3.782 1875 ---- ---- ---- ---- 3.903 UNCH 3.903 1900 ---- ---- ---- ---- 4.026 UNCH 4.026 1925 ---- ---- ---- ---- 4.152 +.001 4.151 1950 ---- ---- ---- ---- 4.280 +.001 4.279 1975 ---- ---- ---- ---- 4.410 UNCH 4.410 2000 ---- ---- ---- ---- 4.543 UNCH 4.543 2025 ---- ---- ---- ---- 4.680 +.001 4.679 2050 ---- ---- ---- ---- 4.819 +.001 4.818 2075 ---- ---- ---- ---- 4.961 +.001 4.960 2100 ---- ---- ---- ---- 5.108 +.002 5.106 2125 ---- ---- ---- ---- 5.257 +.001 5.256 2150 ---- ---- ---- ---- 5.411 +.001 5.410 2175 ---- ---- ---- ---- 5.569 +.002 5.567 2200 ---- ---- ---- ---- 5.731 +.002 5.729 2225 ---- ---- ---- ---- 5.897 +.002 5.895 2250 ---- ---- ---- ---- 6.068 +.002 6.066 2275 ---- ---- ---- ---- 6.243 +.001 6.242 2300 ---- ---- ---- ---- 6.423 +.002 6.421 2325 ---- ---- ---- ---- 6.607 +.003 6.604 2350 ---- ---- ---- ---- 6.794 +.002 6.792 2375 ---- ---- ---- ---- 6.985 +.003 6.982 2400 ---- ---- ---- ---- 7.178 +.002 7.176 2425 ---- ---- ---- ---- 7.375 +.003 7.372 2450 ---- ---- ---- ---- 7.574 +.003 7.571 2475 ---- ---- ---- ---- 7.776 +.003 7.773 2500 ---- ---- ---- ---- 7.980 +.004 7.976 2525 ---- ---- ---- ---- 8.185 +.004 8.181 2550 ---- ---- ---- ---- 8.392 +.004 8.388 2575 ---- ---- ---- ---- 8.600 +.004 8.596 2600 ---- ---- ---- ---- 8.809 +.004 8.805 2625 ---- ---- ---- ---- 9.019 +.005 9.014 2650 ---- ---- ---- ---- 9.229 +.005 9.224 2675 ---- ---- ---- ---- 9.439 +.005 9.434 2700 ---- ---- ---- ---- 9.650 +.005 9.645 2725 ---- ---- ---- ---- 9.860 +.005 9.855 2750 ---- ---- ---- ---- 10.072 +.005 10.067 2775 ---- ---- ---- ---- 10.283 +.005 10.278 2800 ---- ---- ---- ---- 10.495 +.005 10.490 2825 ---- ---- ---- ---- 10.708 +.006 10.702 2850 ---- ---- ---- ---- 10.921 +.006 10.915 2875 ---- ---- ---- ---- 11.134 +.006 11.128 2900 ---- ---- ---- ---- 11.347 +.006 11.341 2925 ---- ---- ---- ---- 11.561 +.006 11.555 2950 ---- ---- ---- ---- 11.775 +.006 11.769 2975 ---- ---- ---- ---- 11.990 +.007 11.983 3000 ---- ---- ---- ---- 12.205 +.007 12.198 3025 ---- ---- ---- ---- 12.421 +.007 12.414 3050 ---- ---- ---- ---- 12.637 +.007 12.630 3075 ---- ---- ---- ---- 12.854 +.007 12.847 3100 ---- ---- ---- ---- 13.071 +.007 13.064 3125 ---- ---- ---- ---- 13.289 +.008 13.281 3150 ---- ---- ---- ---- 13.507 +.008 13.499 3175 ---- ---- ---- ---- 13.726 +.008 13.718 3200 ---- ---- ---- ---- 13.946 +.008 13.938 3225 ---- ---- ---- ---- 14.166 +.008 14.158 3250 ---- ---- ---- ---- 14.387 +.009 14.378 3275 ---- ---- ---- ---- 14.608 +.009 14.599 3300 ---- ---- ---- ---- 14.830 +.009 14.821 3325 ---- ---- ---- ---- 15.053 +.009 15.044 3350 ---- ---- ---- ---- 15.276 +.009 15.267 3375 ---- ---- ---- ---- 15.500 +.009 15.491 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1079 1734 28245 SO1 NOV22 Silver Weekly Friday Option - Week 1 CALL 1300 ---- ---- ---- ---- 6.494 +.008 6.486 1325 ---- ---- ---- ---- 6.244 +.008 6.236 1350 ---- ---- ---- ---- 5.994 +.008 5.986 1375 ---- ---- ---- ---- 5.744 +.008 5.736 1400 ---- ---- ---- ---- 5.494 +.008 5.486 1425 ---- ---- ---- ---- 5.244 +.008 5.236 1450 ---- ---- ---- ---- 4.994 +.008 4.986 1475 ---- ---- ---- ---- 4.744 +.008 4.736 1500 ---- ---- ---- ---- 4.494 +.008 4.486 1525 ---- ---- ---- ---- 4.244 +.008 4.236 1550 ---- ---- ---- ---- 3.995 +.008 3.987 1575 ---- ---- ---- ---- 3.746 +.009 3.737 1600 ---- ---- ---- ---- 3.497 +.008 3.489 1625 ---- ---- ---- ---- 3.248 +.007 3.241 1650 ---- ---- 2.839A 2.839A 3.000 +.007 2.993 1675 ---- 2.797B 2.596A 2.596A 2.753 +.006 2.747 1700 ---- 2.571B 2.352A 2.352A 2.506 +.004 2.502 1705 ---- 2.521B 2.304A 2.304A 2.457 +.003 2.454 1710 ---- 2.471B 2.255A 2.255A 2.408 +.003 2.405 1715 ---- 2.421B 2.207A 2.207A 2.359 +.003 2.356 1720 ---- 2.372B 2.159A 2.159A 2.310 +.002 2.308 4 1725 ---- 2.323B 2.112A 2.112A 2.261 +.001 2.260 1730 ---- 2.274B 2.064A 2.064A 2.212 +.001 2.211 1735 ---- 2.225B 2.017A 2.017A 2.164 +.001 2.163 1740 ---- 2.176B 1.969A 1.969A 2.115 UNCH 2.115 1745 ---- 2.127B 1.920A 1.920A 2.066 -.001 2.067 1750 ---- 2.078B 1.802A 2.056B 2.018 -.001 2.019 2 2 1755 ---- 2.030B 1.825A 1.825A 1.970 -.001 1.971 1760 ---- 1.982B 1.778A 1.778A 1.921 -.003 1.924 1765 ---- 1.933B 1.731A 1.731A 1.873 -.003 1.876 1770 ---- 1.884B 1.684A 1.684A 1.825 -.004 1.829 1775 ---- 1.901B 1.566A 1.900B 1.778 -.004 1.782 1780 ---- 1.788B 1.592A 1.592A 1.730 -.005 1.735 1785 ---- 1.740B 1.546A 1.546A 1.683 -.005 1.688 1790 ---- 1.692B 1.500A 1.500A 1.635 -.007 1.642 1795 ---- 1.643B 1.455A 1.455A 1.589 -.007 1.596 1800 ---- 1.661B 1.339A 1.661B 1.542 -.008 1.550 1805 ---- 1.548B 1.366A 1.366A 1.496 -.008 1.504 1810 ---- 1.500B 1.322A 1.322A 1.450 -.009 1.459 1815 ---- 1.454B 1.278A 1.278A 1.404 -.010 1.414 1820 ---- 1.408B 1.235A 1.235A 1.359 -.011 1.370 1825 ---- 1.429B 1.122A 1.429B 1.314 -.012 1.326 4 1830 ---- 1.316B 1.152A 1.152A 1.269 -.013 1.282 3 1835 ---- 1.272B 1.110A 1.110A 1.225 -.014 1.239 1840 ---- 1.227B 1.070A 1.070A 1.182 -.014 1.196 1845 ---- 1.183B 1.031A 1.031A 1.139 -.015 1.154 1850 ---- 1.208B .920A 1.208B 1.096 -.016 1.112 1855 ---- 1.097B .955A .955A 1.054 -.018 1.072 1860 ---- 1.054B .918A .918A 1.013 -.018 1.031 1865 ---- 1.012B .882A .882A .972 -.020 .992 1870 ---- .971B .848A .848A .932 -.021 .953 1875 ---- .997B .738A .997B .893 -.022 .915 1880 ---- .890B .706A .706A .855 -.023 .878 1885 ---- .851B .674A .674A .818 -.024 .842 1890 ---- .813B .642A .642A .781 -.026 .807 1895 ---- .776B .611A .611A .746 -.026 .772 1900 ---- .806B .579A .579A .712 -.027 .739 3 21 1905 ---- .720B .552A .715B .678 -.028 .706 1910 ---- .716B .524A .712B .646 -.028 .674 1915 ---- .708B .497A .702B .614 -.029 .643 1920 ---- .675B .472A .670B .583 -.030 .613 1925 ---- .644B .447A .636B .554 -.029 .583 4 1930 ---- .613B .423A .608B .525 -.030 .555 1 1935 ---- .583B .400A .576B .498 -.029 7 .527 1940 ---- .555B .378A .550B .471 -.029 .500 1945 ---- .527B .357A .519B .446 -.029 .475 1950 .382 .494B .337A .423B .421 -.029 20 .450 1 3 1955 ---- .468B .318A .466B .398 -.028 .426 1960 ---- .448B .300A .443B .376 -.028 .404 3 2 1965 ---- .421B .283A .418B .355 -.027 .382 1970 .350 .402B .267A .303A .334 -.027 1 .361 1975 ---- .391B .251A .391B .315 -.027 .342 8 1980 ---- .370B .236A .370B .297 -.026 .323 1985 ---- .350B .223A .350B .280 -.025 .305 1990 ---- .332B .208A .332B .263 -.025 .288 1995 ---- .313B .196A .313B .248 -.024 .272 20 14 2000 .191 .296B .184A .230 .233 -.024 28 .257 3 25 2005 .221 .282B .173A .198A .219 -.024 5 .243 2010 ---- .266B .163A .258B .206 -.023 .229 15 2015 ---- .251B .154A .249B .194 -.022 .216 2020 .185 .236B .145A .165A .182 -.022 5 .204 10 14 2025 .167 .224B .137A .155A .171 -.022 6 .193 100 100 2030 .150 .210B .129A .142A .161 -.021 50 .182 10 54 2035 ---- .198B .122A .191B .151 -.021 .172 2040 .149 .188B .115A .156B .142 -.021 3 .163 12 40 2045 ---- .177B .109A .175B .134 -.020 .154 2050 .154 .167B .103A .103A .126 -.019 11 .145 5 61 2055 ---- .157B .097A .154B .118 -.019 .137 2060 ---- .147B .092A .147B .111 -.019 .130 2 2065 ---- .140B .087A .136B .105 -.018 .123 2 2 2070 ---- .132B .082A .132B .099 -.017 .116 2075 .105 .123B .078A .107B .093 -.017 2 .110 85 85 2080 ---- .116B .074A .114B .087 -.017 .104 2085 ---- .111B .070A .108B .082 -.017 .099 7 2090 ---- .103B .067A .103B .078 -.015 .093 2095 ---- .097B .063A .097B .073 -.016 .089 2100 ---- .092B .060A .092B .069 -.015 .084 50 2105 ---- .087B .057A .085B .065 -.015 .080 2110 ---- .082B .055A .080B .062 -.014 .076 2115 ---- .078B .052A .078B .058 -.014 .072 2120 ---- .073B .050A .072B .055 -.014 .069 2125 ---- .069B .047A .068B .052 -.013 .065 2150 ---- .052B .038A .052B .040 -.011 .051 4 1 2175 ---- ---- .032A .032A .031 -.010 .041 2200 .021 .021 .020 .020 .024 -.009 10 .033 1 2225 .020 .023 .020 .022A .019 -.008 22 .027 2250 ---- ---- .019A .019A .015 -.007 .022 2275 ---- ---- .017A .017A .013 -.005 .018 2300 ---- ---- ---- ---- .010 -.005 .015 17 2325 ---- ---- ---- ---- .009 -.003 .012 2 2 2350 ---- ---- ---- ---- .007 -.003 .010 16 2375 ---- ---- ---- ---- .006 -.002 .008 2400 ---- ---- ---- ---- .005 -.002 .007 2425 ---- ---- ---- ---- .005 -.001 .006 2450 ---- ---- ---- ---- .004 -.001 .005 21 21 2475 ---- ---- ---- ---- .004 UNCH .004 3 3 2500 .004 .004 .004 .004 .003 -.001 1 .004 6 19 2525 ---- ---- ---- ---- .003 UNCH .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 171 292 601 SO1 NOV22 Silver Weekly Friday 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 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .002 +.001 .001 1550 .003 .003 .003 .003 .002 UNCH 4 .002 160 1575 ---- ---- ---- ---- .003 UNCH .003 1600 ---- ---- ---- ---- .004 UNCH .004 2 2 1625 ---- ---- ---- ---- .006 UNCH .006 1 13 1650 .007 .007 .007 .007 .008 -.001 1 .009 27 41 1675 ---- ---- ---- ---- .010 -.003 .013 1700 ---- ---- ---- ---- .014 -.004 .018 5 1705 ---- ---- .018A .018A .015 -.004 .019 1 1710 ---- ---- .019A .019A .015 -.006 .021 1715 ---- ---- .020A .020A .016 -.006 .022 1720 ---- ---- .020A .020A .017 -.007 .024 1725 ---- ---- .021A .021A .019 -.006 .025 1730 ---- ---- .022A .022A .020 -.007 .027 1735 ---- ---- .023A .023A .021 -.008 .029 1740 ---- ---- .024A .024A .022 -.008 .030 1 1745 ---- ---- .025A .025A .024 -.008 .032 1750 ---- ---- .027A .027A .025 -.010 .035 1 1755 ---- ---- .028A .028A .027 -.010 .037 1760 ---- ---- .029A .029A .029 -.010 .039 1765 ---- ---- .031A .031A .030 -.012 .042 1770 ---- .045B .033A .033A .032 -.012 .044 1775 ---- .049B .035A .035A .035 -.012 .047 2 1780 ---- .052B .037A .037A .037 -.013 .050 1785 ---- .057B .039A .039A .040 -.014 .054 1790 ---- .061B .042A .042A .043 -.014 .057 1 1795 ---- .066B .044A .044A .046 -.015 .061 1800 .050 .071B .047A .047A .049 -.016 4 .065 1 7 1805 ---- .077B .051A .051A .053 -.016 .069 10 10 1810 .063 .082B .054A .082B .057 -.017 1 .074 1 1815 ---- .089B .058A .058A .061 -.018 .079 1820 ---- .096B .061A .061A .066 -.019 .085 1825 .082 .103B .066A .066A .071 -.020 9 .091 1 14 1830 ---- .111B .070A .070A .076 -.021 .097 1835 ---- .121B .075A .075A .082 -.022 .104 1840 ---- .130B .080A .080A .089 -.022 .111 1845 ---- .140B .085A .085A .095 -.024 .119 1850 .091 .151B .091 .111B .103 -.024 5 .127 1855 ---- .162B .098A .098A .111 -.025 .136 1860 ---- .174B .106A .106A .119 -.027 6 .146 2 1865 ---- .187B .113A .113A .129 -.028 .157 10 10 1870 ---- .200B .121A .121A .139 -.029 .168 1875 .150 .216B .130A .166B .150 -.030 2 .180 1880 ---- .231B .141A .141A .161 -.032 2 .193 20 23 1885 ---- .247B .152A .152A .174 -.033 .207 1890 ---- .265B .163A .163A .188 -.033 .221 5 1895 ---- .283B .175A .175A .202 -.035 .237 1900 .275 .303B .188A .238B .218 -.035 4 .253 1905 ---- .324B .202A .202A .234 -.036 .270 1910 ---- .347B .217A .217A .252 -.036 .288 1 1915 ---- .369B .233A .233A .270 -.037 .307 1920 .352 .393B .251A .251A .290 -.037 20 .327 8 1925 ---- .418B .269A .269A .310 -.037 .347 48 52 1930 ---- .444B .290A .290A .331 -.038 .369 7 1935 ---- .471B .310A .310A .354 -.037 .391 1940 ---- .499B .332A .332A .377 -.037 .414 1 1 1945 .485 .528B .354A .528B .402 -.037 14 .439 11 11 1950 ---- .558B .377A .377A .427 -.037 .464 1955 ---- .590B .400A .400A .454 -.036 .490 1960 ---- .620B .425A .425A .482 -.036 .518 1 1 1965 ---- .653B .453A .453A .511 -.035 .546 1970 ---- .687B .480A .480A .540 -.035 .575 1975 .603 .723B .505A .618B .571 -.035 3 .606 1980 ---- .757B .535A .535A .603 -.034 .637 1985 ---- .785B .565A .565A .635 -.034 .669 1990 ---- .789B .595A .595A .669 -.033 .702 1995 ---- .795B .632A .632A .703 -.033 .736 2000 ---- .909B .660A .660A .739 -.032 .771 2005 ---- .872B .699A .699A .775 -.031 .806 2010 ---- .912B .733A .733A .812 -.031 .843 2015 ---- .952B .769A .769A .849 -.031 .880 2020 ---- .994B .810A .810A .888 -.030 .918 2025 ---- 1.112B .839A .839A .927 -.029 .956 2030 ---- 1.078B .948A .948A .966 -.030 .996 2035 ---- 1.120B .986A .986A 1.007 -.028 1.035 2040 ---- 1.163B 1.026A 1.026A 1.048 -.028 1.076 2045 ---- 1.206B 1.066A 1.066A 1.089 -.028 1.117 2050 ---- 1.329B 1.034A 1.034A 1.131 -.027 1.158 2055 ---- 1.294B 1.147A 1.147A 1.174 -.026 1.200 2060 ---- 1.340B 1.188A 1.188A 1.217 -.026 1.243 2065 ---- 1.383B 1.229A 1.229A 1.260 -.026 1.286 2070 ---- 1.431B 1.272A 1.272A 1.304 -.025 1.329 2075 ---- 1.555B 1.244A 1.244A 1.348 -.025 1.373 2080 ---- 1.523B 1.357A 1.357A 1.392 -.025 1 1.417 2085 ---- 1.569B 1.401A 1.401A 1.437 -.025 1.462 2090 ---- 1.616B 1.445A 1.445A 1.483 -.023 1.506 2095 ---- 1.661B 1.489A 1.489A 1.528 -.024 1.552 2100 ---- 1.788B 1.464A 1.464A 1.574 -.023 1.597 2105 ---- 1.755B 1.578A 1.578A 1.620 -.023 1.643 2110 ---- 1.803B 1.623A 1.623A 1.666 -.023 1.689 2115 ---- 1.850B 1.669A 1.669A 1.713 -.022 1.735 2120 ---- 1.900B 1.714A 1.714A 1.760 -.021 1.781 2125 ---- 2.024B 1.692A 1.692A 1.807 -.021 1.828 2150 ---- 2.267B 1.924A 1.924A 2.044 -.020 2.064 2175 ---- 2.488B 2.164A 2.164A 2.285 -.018 2.303 2200 ---- 2.688B 2.407A 2.407A 2.529 -.016 2.545 2225 ---- 2.939B 2.708A 2.708A 2.774 -.015 2.789 2250 ---- 3.188B 2.947A 2.947A 3.020 -.014 3.034 2275 ---- 3.445B 3.191A 3.191A 3.267 -.013 3.280 2300 ---- 3.644B 3.434A 3.434A 3.515 -.012 3.527 2325 ---- ---- 3.688A 3.688A 3.763 -.011 3.774 2350 ---- ---- 3.938A 3.938A 4.011 -.011 4.022 2375 ---- ---- ---- ---- 4.260 -.010 4.270 2400 ---- ---- ---- ---- 4.509 -.010 4.519 2425 ---- ---- ---- ---- 4.759 -.009 4.768 2450 ---- ---- ---- ---- 5.008 -.009 5.017 2475 ---- ---- ---- ---- 5.258 -.008 5.266 2500 ---- ---- ---- ---- 5.507 -.008 5.515 2525 ---- ---- ---- ---- 5.757 -.008 5.765 TOTAL EST.VOL VOLUME OPEN INT TOTAL 76 135 378 SO2 NOV22 Silver Weekly Friday Option - Week 2 CALL 1300 ---- ---- ---- ---- 6.494 +.008 6.486 1325 ---- ---- ---- ---- 6.244 +.008 6.236 1350 ---- ---- ---- ---- 5.994 +.008 5.986 1375 ---- ---- ---- ---- 5.744 +.008 5.736 1400 ---- ---- ---- ---- 5.494 +.008 5.486 1425 ---- ---- ---- ---- 5.244 +.007 5.237 1450 ---- ---- ---- ---- 4.995 +.008 4.987 1475 ---- ---- ---- ---- 4.745 +.007 4.738 1500 ---- ---- ---- ---- 4.496 +.007 4.489 1525 ---- ---- ---- ---- 4.247 +.006 4.241 1550 ---- ---- ---- ---- 3.999 +.006 3.993 1575 ---- ---- ---- ---- 3.751 +.005 3.746 1600 ---- ---- ---- ---- 3.504 +.005 3.499 1625 ---- ---- ---- ---- 3.257 +.003 3.254 1650 ---- ---- ---- ---- 3.012 +.002 3.010 1675 ---- 2.770B 2.551A 2.551A 2.768 UNCH 2.768 1700 ---- 2.624B 2.311A 2.624B 2.527 -.001 2.528 1705 ---- 2.522B 2.346A 2.346A 2.479 -.002 2.481 1710 ---- 2.474B 2.298A 2.298A 2.431 -.003 2.434 1715 ---- 2.425B 2.251A 2.251A 2.383 -.003 2.386 1720 ---- 2.377B 2.203A 2.203A 2.336 -.003 2.339 1725 ---- 2.408B 2.077A 2.408B 2.288 -.004 2.292 1730 ---- 2.281B 2.109A 2.109A 2.241 -.005 2.246 1735 ---- 2.234B 2.063A 2.063A 2.194 -.005 2.199 1740 ---- 2.187B 2.016A 2.016A 2.147 -.006 2.153 1745 ---- 2.140B 1.970A 1.970A 2.100 -.007 2.107 1750 ---- 2.169B 1.850A 2.169B 2.054 -.007 2.061 1755 ---- 2.047B 1.879A 1.879A 2.007 -.008 2.015 1760 ---- 2.001B 1.834A 1.834A 1.961 -.008 1.969 1765 ---- 1.954B 1.789A 1.789A 1.915 -.009 1.924 1770 ---- 1.908B 1.745A 1.745A 1.870 -.009 1.879 1775 ---- 1.940B 1.627A 1.938B 1.824 -.010 1.834 1780 ---- 1.818B 1.657A 1.657A 1.779 -.011 1.790 1785 ---- 1.774B 1.614A 1.614A 1.735 -.011 1.746 1790 ---- 1.728B 1.572A 1.572A 1.690 -.012 1.702 1795 ---- 1.686B 1.529A 1.529A 1.646 -.012 1.658 1800 ---- 1.711B 1.416A 1.711B 1.603 -.012 1.615 1805 ---- 1.599B 1.450A 1.450A 1.559 -.014 1.573 1810 ---- 1.555B 1.406A 1.406A 1.517 -.013 1.530 1815 ---- 1.513B 1.366A 1.366A 1.474 -.015 1.489 1820 ---- 1.471B 1.327A 1.327A 1.432 -.015 1.447 1825 ---- 1.496B 1.217A 1.496B 1.391 -.016 1.407 1830 ---- 1.387B 1.249A 1.249A 1.350 -.016 1.366 1835 ---- 1.346B 1.211A 1.211A 1.310 -.017 1.327 5 1840 ---- 1.305B 1.175A 1.175A 1.270 -.018 1.288 1845 ---- 1.265B 1.139A 1.139A 1.231 -.018 1.249 1850 ---- 1.294B 1.034A 1.292B 1.193 -.018 1.211 1855 ---- 1.187B 1.069A 1.069A 1.155 -.019 1.174 1860 ---- 1.148B 1.035A 1.035A 1.118 -.019 1.137 4 1865 ---- 1.111B .936A .936A 1.081 -.020 1.101 1870 ---- 1.074B .904A .904A 1.045 -.021 1.066 1875 ---- 1.099B .868A 1.099B 1.010 -.021 1.031 110 1880 ---- 1.000B .842A .842A .976 -.022 .998 1885 ---- .966B .811A .811A .942 -.023 .965 4 1890 .883 .958B .783A .851A .909 -.023 1 .932 1895 ---- .958B .749A .958B .877 -.024 .901 1900 ---- .939B .723A .933B .846 -.024 .870 2 1905 ---- .907B .696A .901B .815 -.025 .840 1910 ---- .875B .669A .870B .785 -.025 .810 1915 ---- .844B .644A .837B .756 -.026 .782 1920 ---- .814B .619A .807B .728 -.026 .754 1925 ---- .785B .595A .778B .701 -.025 .726 7 1930 ---- .756B .571A .752B .674 -.026 .700 1935 ---- .728B .549A .721B .648 -.026 .674 1940 ---- .701B .527A .691B .623 -.026 .649 1945 ---- .674B .505A .670B .598 -.026 .624 1950 ---- .642B .485A .639B .574 -.026 .600 1 1955 ---- .614B .465A .465A .551 -.026 .577 1960 ---- .592B .445A .445A .529 -.025 .554 1965 ---- .569B .427A .427A .507 -.026 .533 1970 ---- .546B .409A .545B .487 -.025 .512 1975 ---- .524B .392A .523B .466 -.025 2 .491 1980 ---- .518B .375A .518B .447 -.024 2 .471 1985 ---- .499B .359A .499B .428 -.024 .452 1990 ---- .478B .344A .478B .410 -.024 .434 1995 ---- .459B .329A .459B .393 -.023 .416 2000 ---- .441B .315A .441B .376 -.023 .399 6 6 2005 ---- .421B .302A .421B .360 -.022 .382 2010 ---- .404B .289A .404B .344 -.022 .366 2015 ---- .387B .274A .387B .329 -.022 .351 2020 ---- .371B .262A .371B .315 -.021 .336 1 1 2025 ---- .355B .251A .355B .301 -.021 .322 2 2030 ---- .341B .240A .341B .288 -.020 .308 2035 ---- .326B .230A .326B .275 -.020 .295 2040 ---- ---- ---- .220A .263 ---- ---- 2045 ---- ---- ---- .211A .251 ---- ---- 2050 ---- .286B .202A .286B .240 -.019 .259 1 1 2075 ---- .230B .164A .230B .190 -.019 .209 2100 .142 .184B .133A .147B .151 -.018 3 .169 86 82 2125 ---- .147B .109A .144B .120 -.017 2 .137 2150 .088 .119B .088 .095A .095 -.017 3 .112 1 1 2175 ---- .097B .076A .096B .076 -.017 .093 2200 ---- .080B .063A .080B .062 -.015 .077 2225 ---- ---- .052A .052A .051 -.013 .064 2250 ---- ---- .044A .044A .042 -.012 .054 2275 ---- ---- .038A .038A .036 -.010 .046 2300 ---- ---- .033A .033A .031 -.008 .039 2325 ---- ---- .029A .029A .028 -.005 .033 2350 ---- ---- .026A .026A .025 -.004 .029 2375 ---- ---- .024A .024A .022 -.003 .025 2400 ---- ---- ---- ---- .021 -.001 .022 2425 ---- ---- ---- ---- .019 UNCH .019 2450 ---- ---- ---- .023A .018 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 95 226 SO2 NOV22 Silver Weekly Friday Option - Week 2 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 -.001 .002 1375 ---- ---- ---- ---- .002 UNCH .002 1400 ---- ---- ---- ---- .002 -.001 .003 1425 ---- ---- ---- ---- .003 -.001 .004 1450 ---- ---- ---- ---- .003 -.001 .004 1475 ---- ---- ---- ---- .004 -.002 .006 1500 ---- ---- ---- ---- .005 -.002 .007 1525 ---- ---- ---- ---- .007 -.002 .009 1550 ---- ---- ---- ---- .008 -.003 .011 1575 ---- ---- ---- ---- .010 -.003 .013 1600 ---- ---- ---- ---- .013 -.004 .017 1 1625 ---- ---- ---- ---- .016 -.005 .021 1650 ---- ---- .025A .025A .021 -.006 .027 1675 ---- ---- .030A .030A .027 -.008 .035 1700 ---- ---- .037A .037A .036 -.010 .046 1 1705 ---- ---- .039A .039A .038 -.010 .048 1710 ---- ---- .041A .041A .040 -.011 .051 1715 ---- ---- .043A .043A .042 -.011 .053 1720 ---- ---- .045A .045A .045 -.011 .056 1725 ---- .060B .047A .047A .047 -.012 .059 1 1730 ---- .064B .049A .049A .050 -.012 .062 1735 .065 .068B .052A .068B .053 -.013 10 .066 1740 ---- .072B .054A .054A .056 -.013 .069 1745 ---- .077B .057A .057A .059 -.014 .073 1750 ---- .081B .060A .060A .062 -.015 .077 1755 ---- .087B .063A .063A .066 -.015 .081 1760 ---- .092B .066A .066A .070 -.016 .086 1765 ---- .098B .070A .070A .074 -.016 .090 1770 ---- .104B .074A .074A .078 -.017 .095 1775 ---- .111B .077A .077A .083 -.017 .100 1780 ---- .117B .082A .082A .087 -.019 .106 1785 ---- .125B .086A .086A .093 -.019 .112 1790 ---- .132B .091A .091A .098 -.020 .118 1795 ---- .141B .096A .096A .104 -.020 .124 1800 ---- .149B .101A .101A .110 -.021 .131 1805 ---- .158B .107A .107A .117 -.022 .139 1810 ---- .168B .113A .113A .124 -.022 .146 1815 ---- .178B .120A .120A .132 -.023 .155 5 1820 ---- .189B .127A .127A .140 -.023 .163 1825 ---- .200B .134A .134A .149 -.023 .172 8 12 1830 ---- .212B .142A .142A .158 -.024 .182 14 1835 ---- .224B .150A .150A .167 -.025 .192 1840 ---- .238B .159A .159A .178 -.025 .203 5 1845 ---- .252B .168A .168A .188 -.027 .215 1850 ---- .266B .178A .178A .200 -.027 .227 1 1855 ---- .280B .189A .189A .212 -.027 .239 10 1860 ---- .297B .199A .199A .225 -.027 .252 1865 ---- .313B .211A .211A .238 -.028 .266 1870 .290 .330B .223A .223A .252 -.029 2 .281 1 1875 .279 .348B .236A .280B .267 -.030 3 .297 80 190 1880 .295 .367B .250A .290B .283 -.030 58 .313 1885 .372 .386B .264A .293A .299 -.031 10 .330 1890 .365 .406B .280A .405B .316 -.031 1 .347 1895 .397 .427B .298A .426B .334 -.031 3 .365 1900 ---- .448B .314A .314A .352 -.033 .385 16 7 1905 ---- .470B .331A .331A .372 -.032 .404 1910 ---- .493B .351A .351A .392 -.033 .425 1915 .445 .518B .369A .406A .413 -.033 4 .446 1920 ---- .543B .389A .389A .435 -.033 .468 1925 ---- .568B .409A .409A .457 -.034 .491 1930 ---- .594B .431A .431A .480 -.034 .514 1935 ---- .621B .453A .453A .504 -.034 .538 1940 ---- .649B .474A .474A .529 -.034 .563 1945 ---- .677B .498A .498A .554 -.034 .588 1950 ---- .701B .522A .522A .580 -.034 .614 1955 ---- .732B .549A .549A .607 -.034 .641 1960 ---- .762B .575A .575A .635 -.033 .668 1965 ---- .794B .600A .600A .663 -.033 .696 1970 ---- .826B .628A .628A .692 -.033 .725 1975 ---- .859B .656A .656A .722 -.033 .755 1980 ---- .893B .684A .684A .753 -.032 .785 1985 ---- .927B .714A .714A .784 -.032 .816 1990 ---- .962B .744A .744A .816 -.031 .847 1995 ---- .997B .774A .774A .848 -.031 .879 2000 ---- 1.033B .804A .804A .881 -.031 .912 2005 ---- 1.065B .839A .839A .915 -.030 .945 2010 ---- 1.078B .873A .873A .949 -.030 .979 2015 ---- 1.084B .906A .906A .984 -.030 1.014 2020 ---- 1.102B .941A .941A 1.020 -.029 1.049 2025 ---- 1.222B .971A .971A 1.056 -.029 1.085 2030 ---- 1.180B 1.011A 1.011A 1.093 -.028 1.121 2035 ---- 1.218B 1.047A 1.047A 1.130 -.028 1.158 2040 ---- ---- ---- 1.084A 1.168 ---- ---- 2045 ---- ---- ---- 1.149A 1.206 ---- ---- 2050 ---- 1.424B 1.157A 1.157A 1.244 -.027 1.271 2075 ---- 1.636B 1.350A 1.350A 1.445 -.026 1.471 2100 ---- 1.856B 1.559A 1.559A 1.655 -.026 1.681 2125 ---- 2.083B 1.774A 1.774A 1.873 -.026 1.899 2150 ---- 2.314B 1.995A 1.995A 2.099 -.025 2.124 2175 ---- 2.548B 2.224A 2.224A 2.330 -.024 2.354 2200 ---- 2.788B 2.455A 2.455A 2.565 -.023 2.588 2225 ---- 3.028B 2.692A 2.692A 2.804 -.021 2.825 2250 ---- 3.271B 2.931A 2.931A 3.045 -.020 3.065 2275 ---- 3.498B 3.171A 3.171A 3.289 -.017 3.306 2300 ---- 3.671B 3.415A 3.415A 3.533 -.016 3.549 2325 ---- ---- ---- ---- 3.780 -.013 3.793 2350 ---- ---- ---- ---- 4.027 -.011 4.038 2375 ---- ---- ---- ---- 4.274 -.010 4.284 2400 ---- ---- ---- ---- 4.522 -.009 4.531 2425 ---- ---- ---- ---- 4.771 -.007 4.778 2450 ---- ---- ---- ---- 5.019 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 91 104 248 SO3 NOV22 Silver Weekly Friday Option - Week 3 CALL 1400 ---- ---- ---- ---- 5.494 +.007 5.487 1425 ---- ---- ---- ---- 5.245 +.007 5.238 1450 ---- ---- ---- ---- 4.996 +.007 4.989 1475 ---- ---- ---- ---- 4.747 +.007 4.740 1500 ---- ---- ---- ---- 4.498 +.006 4.492 1525 ---- ---- ---- ---- 4.250 +.005 4.245 1550 ---- ---- ---- ---- 4.003 +.005 3.998 1575 ---- ---- ---- ---- 3.756 +.004 3.752 1600 ---- ---- ---- ---- 3.511 +.003 3.508 1625 ---- ---- ---- ---- 3.266 +.002 3.264 1650 ---- ---- 2.808A 2.808A 3.023 UNCH 3.023 1675 ---- 2.900B 2.573A 2.900B 2.782 -.002 2.784 1700 ---- 2.665B 2.339A 2.665B 2.544 -.004 2.548 1725 ---- 2.430B 2.112A 2.430B 2.311 -.005 2.316 1750 ---- 2.195B 1.891A 2.195B 2.082 -.008 2.090 1775 ---- 1.975B 1.679A 1.975B 1.860 -.011 1.871 1800 ---- 1.758B 1.477A 1.758B 1.648 -.013 1.661 1805 ---- ---- ---- ---- 1.607 -.013 1.620 1810 ---- ---- ---- ---- 1.566 -.014 1.580 1815 ---- ---- ---- ---- 1.525 -.015 1.540 1820 ---- ---- ---- ---- 1.486 -.015 1.501 1825 ---- 1.551B 1.287A 1.551B 1.446 -.016 1.462 1830 ---- ---- ---- ---- 1.407 -.017 1.424 1835 ---- ---- ---- ---- 1.369 -.017 1.386 1840 ---- ---- ---- ---- 1.332 -.017 1.349 1845 ---- ---- ---- ---- 1.295 -.017 1.312 1850 ---- 1.356B 1.113A 1.356B 1.258 -.018 1.276 1855 ---- ---- ---- ---- 1.222 -.018 1.240 1860 ---- ---- ---- ---- 1.187 -.018 1.205 1865 ---- ---- ---- ---- 1.153 -.018 1.171 1870 ---- ---- ---- ---- 1.119 -.019 1.138 1875 ---- 1.175B .955A 1.175B 1.086 -.019 1.105 1880 ---- ---- ---- ---- 1.053 -.019 1.072 1885 ---- ---- ---- ---- 1.021 -.020 1.041 1890 ---- ---- ---- ---- .990 -.020 1.010 1895 ---- ---- .841A .841A .960 -.020 .980 1900 ---- 1.010B .814A .814A .930 -.020 .950 1905 ---- ---- .788A .788A .901 -.020 .921 1910 ---- ---- .762A .762A .873 -.020 .893 1915 ---- ---- .738A .738A .845 -.020 .865 1920 ---- .861B .714A .714A .818 -.020 .838 1925 ---- .861B .690A .690A .791 -.021 .812 1930 ---- .833B .667A .667A .766 -.020 .786 1935 ---- .805B .645A .645A .741 -.020 .761 1940 ---- .781B .623A .623A .716 -.020 .736 1945 ---- .753B .602A .602A .692 -.020 .712 1950 ---- .730B .582A .582A .669 -.019 .688 1955 ---- .706B .562A .562A .646 -.020 .666 1960 ---- .688B .543A .543A .625 -.018 .643 1965 ---- .665B .524A .524A .603 -.019 .622 1970 ---- .642B .506A .506A .582 -.019 .601 1975 ---- .620B .488A .488A .562 -.018 .580 1 1980 ---- .599B .471A .471A .543 -.017 .560 1985 ---- .593B .455A .455A .524 -.017 .541 1990 ---- .572B .438A .438A .505 -.017 .522 1995 ---- .553B .423A .423A .487 -.017 .504 2000 ---- .534B .407A .511B .470 -.016 .486 2005 ---- .516B .392A .496B .453 -.016 .469 2010 ---- .498B .378A .491B .437 -.016 .453 5 5 2015 ---- .479B .364A .477B .421 -.016 .437 2020 ---- .463B .352A .461B .406 -.015 .421 2025 ---- .446B .339A .444B .391 -.015 .406 2030 ---- .430B .324A .428B .377 -.015 .392 2035 ---- .414B .312A .412B .363 -.015 .378 2040 ---- ---- ---- .301A .350 ---- ---- 2045 ---- ---- ---- .290A .337 ---- ---- 2050 ---- .371B .280A .369B .325 -.014 .339 2 2 2075 ---- .309B .232A .302B .269 -.014 .283 2100 ---- .255B .194A .251B .222 -.014 .236 2125 ---- .212B .163A .209B .183 -.015 .198 2150 ---- .176B .138A .173B .151 -.015 .166 2175 ---- .147B .117A .144B .125 -.015 .140 2200 ---- .124B .100A .100A .104 -.015 .119 2225 ---- .105B .087A .087A .087 -.014 .101 2250 ---- .088B .075A .075A .073 -.014 .087 2275 ---- .076B .063A .063A .062 -.012 .074 2300 ---- ---- .055A .055A .053 -.011 .064 2325 ---- ---- .048A .048A .046 -.009 .055 2350 ---- ---- .042A .042A .040 -.008 .048 2375 ---- ---- .037A .037A .035 -.007 .042 2400 ---- ---- .034A .034A .031 -.005 .036 2425 ---- ---- .031A .031A .028 -.004 .032 2450 ---- ---- ---- .028A .025 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 8 SO3 NOV22 Silver Weekly Friday Option - Week 3 PUT 1400 ---- ---- ---- ---- .004 -.001 .005 1425 ---- ---- ---- ---- .005 -.001 .006 1450 ---- ---- ---- ---- .006 -.002 .008 1475 ---- ---- ---- ---- .008 -.002 .010 1500 ---- ---- ---- ---- .009 -.003 .012 1525 ---- ---- ---- ---- .012 -.003 .015 1550 ---- ---- ---- ---- .014 -.004 .018 1575 ---- ---- .021A .021A .017 -.005 .022 1600 ---- ---- .025A .025A .021 -.006 .027 1625 ---- ---- .030A .030A .027 -.006 .033 1650 ---- ---- .036A .036A .034 -.008 .042 1675 ---- ---- .044A .044A .043 -.009 .052 1700 ---- .068B .054A .068B .054 -.012 .066 1725 ---- .089B .068A .068A .070 -.014 .084 1750 ---- .117B .086A .086A .092 -.016 .108 1775 ---- .154B .109A .109A .120 -.019 .139 1800 ---- .200B .141A .141A .157 -.021 .178 2 2 1805 ---- .211B .149A .149A .165 -.022 .187 1810 ---- .222B .157A .157A .174 -.023 .197 1815 ---- .234B .166A .166A .184 -.023 .207 1820 ---- .247B .174A .174A .194 -.023 .217 1825 ---- .259B .184A .184A .205 -.023 .228 1830 ---- .272B .194A .194A .216 -.024 .240 1835 .279 .287B .204A .229A .227 -.025 3 .252 1 1840 ---- .301B .215A .215A .240 -.025 .265 1845 ---- .318B .227A .227A .253 -.025 .278 1850 ---- .333B .239A .239A .266 -.026 .292 1855 ---- .351B .250A .250A .280 -.026 .306 1860 ---- .368B .264A .264A .295 -.026 .321 1865 ---- .385B .279A .279A .310 -.027 .337 1870 ---- .405B .292A .292A .326 -.027 .353 1875 ---- .424B .307A .307A .343 -.027 .370 1880 ---- .444B .324A .324A .360 -.028 .388 1885 ---- .465B .340A .340A .379 -.027 .406 1890 ---- .486B .357A .357A .397 -.028 .425 1895 ---- .510B .375A .375A .417 -.028 .445 1900 ---- .532B .393A .393A .437 -.028 .465 1905 ---- .556B .412A .412A .458 -.028 .486 1910 ---- .580B .432A .432A .479 -.029 .508 1915 ---- .606B .453A .453A .502 -.028 .530 1920 ---- .631B .474A .474A .524 -.029 .553 1925 ---- .658B .496A .496A .548 -.028 .576 1930 ---- .685B .523A .523A .572 -.028 .600 1935 ---- .712B .546A .546A .597 -.028 .625 1940 ---- .740B .570A .570A .622 -.028 .650 1945 ---- .769B .595A .595A .648 -.028 .676 1950 ---- .795B .620A .795B .675 -.027 .702 1955 ---- .825B .644A .644A .702 -.027 .729 1960 ---- .856B .672A .672A .730 -.027 .757 1965 ---- .887B .699A .699A .759 -.026 .785 1970 ---- .919B .727A .727A .788 -.026 .814 1975 ---- .951B .755A .755A .818 -.026 .844 1980 ---- .973B .784A .784A .848 -.026 .874 1985 ---- .987B .812A .812A .879 -.025 .904 1990 ---- .994B .844A .844A .911 -.024 .935 1995 ---- .995B .875A .875A .943 -.024 .967 2000 ---- 1.121B .906A .906A .975 -.024 .999 2005 ---- ---- .938A .938A 1.008 -.024 1.032 2010 ---- ---- .971A .971A 1.042 -.024 1.066 2015 ---- ---- 1.001A 1.001A 1.076 -.023 1.099 2020 ---- ---- ---- ---- 1.111 -.023 1.134 2025 ---- 1.303B 1.070A 1.070A 1.146 -.023 1.169 2030 ---- ---- ---- ---- 1.182 -.022 1.204 2035 ---- ---- ---- ---- 1.218 -.022 1.240 2040 ---- ---- ---- ---- 1.254 ---- ---- 2045 ---- ---- ---- ---- 1.291 ---- ---- 2050 ---- 1.496B 1.247A 1.247A 1.329 -.022 1.351 2075 ---- 1.699B 1.434A 1.434A 1.522 -.022 1.544 2100 ---- 1.911B 1.632A 1.632A 1.725 -.022 1.747 2125 ---- 2.131B 1.842A 1.842A 1.936 -.022 1.958 2150 ---- 2.357B 2.058A 2.058A 2.153 -.023 2.176 2175 ---- 2.586B 2.280A 2.280A 2.377 -.023 2.400 2200 ---- 2.820B 2.505A 2.505A 2.605 -.023 2.628 2225 ---- 3.056B 2.735A 2.735A 2.838 -.022 2.860 2250 ---- 3.295B 2.965A 2.965A 3.074 -.021 3.095 2275 ---- 3.537B 3.200A 3.200A 3.313 -.020 3.333 2300 ---- 3.779B 3.440A 3.440A 3.553 -.019 3.572 2325 ---- 4.023B 3.680A 3.680A 3.796 -.017 3.813 2350 ---- 4.215B 3.925A 3.925A 4.040 -.015 4.055 2375 ---- ---- 4.180A 4.180A 4.285 -.014 4.299 2400 ---- ---- ---- ---- 4.531 -.012 4.543 2425 ---- ---- ---- ---- 4.777 -.012 4.789 2450 ---- ---- ---- ---- 5.024 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 2 3 SO4 OCT22 Silver Weekly Friday Option - Week 4 CALL 1300 ---- ---- ---- ---- 6.495 +.008 6.487 1325 ---- ---- ---- ---- 6.245 +.008 6.237 1350 ---- ---- ---- ---- 5.995 +.008 5.987 1375 ---- ---- ---- ---- 5.745 +.008 5.737 1400 ---- ---- ---- ---- 5.495 +.008 5.487 1425 ---- ---- ---- ---- 5.245 +.008 5.237 1450 ---- ---- ---- ---- 4.995 +.008 4.987 1475 ---- ---- ---- ---- 4.745 +.008 4.737 1500 ---- ---- ---- ---- 4.495 +.008 4.487 1525 ---- ---- ---- ---- 4.245 +.008 4.237 1550 ---- ---- ---- ---- 3.995 +.008 3.987 1575 ---- ---- ---- ---- 3.745 +.008 3.737 1600 ---- ---- ---- ---- 3.495 +.008 3.487 1625 ---- ---- ---- ---- 3.245 +.008 3.237 1650 ---- ---- ---- ---- 2.995 +.008 2.987 1 1675 ---- ---- ---- ---- 2.745 +.008 2.737 1700 ---- ---- ---- ---- 2.495 +.008 2.487 1705 ---- ---- ---- ---- 2.445 +.007 2.438 1710 ---- ---- ---- ---- 2.395 +.007 2.388 1715 ---- ---- ---- ---- 2.345 +.007 2.338 1720 ---- ---- ---- ---- 2.295 +.007 2.288 1725 ---- ---- ---- ---- 2.245 +.007 2.238 1730 ---- ---- ---- ---- 2.195 +.007 2.188 1735 ---- ---- ---- ---- 2.145 +.006 2.139 1740 ---- ---- ---- ---- 2.095 +.006 2.089 1745 ---- ---- ---- ---- 2.045 +.006 2.039 1750 ---- ---- ---- ---- 1.995 +.006 1.989 1755 ---- ---- ---- ---- 1.945 +.005 1.940 1760 ---- ---- ---- ---- 1.895 +.005 1.890 1765 ---- ---- ---- ---- 1.845 +.005 1.840 1770 ---- ---- ---- ---- 1.795 +.004 1.791 1775 ---- ---- ---- ---- 1.745 +.004 1.741 1780 ---- ---- ---- ---- 1.695 +.003 1.692 1785 ---- ---- 1.483A 1.483A 1.645 +.003 1.642 1790 ---- ---- 1.413A 1.413A 1.595 +.002 1.593 1795 ---- ---- 1.366A 1.366A 1.545 +.002 1.543 1800 ---- ---- 1.318A 1.318A 1.495 +.001 1.494 5 1805 ---- ---- 1.272A 1.272A 1.446 +.001 1.445 1810 ---- 1.421B 1.225A 1.225A 1.396 UNCH 1.396 1815 ---- 1.378B 1.178A 1.178A 1.346 -.001 1.347 1820 ---- 1.356B 1.133A 1.133A 1.297 -.001 1.298 1825 ---- 1.311B 1.085A 1.085A 1.247 -.002 1.249 2 1 1830 ---- 1.285B 1.038A 1.038A 1.197 -.003 1.200 1835 ---- 1.232B .991A .991A 1.148 -.004 1.152 2 1840 ---- 1.180B .944A .944A 1.099 -.005 1.104 2 1845 ---- 1.129B .896A .896A 1.050 -.006 1.056 2 1850 ---- 1.078B .787A 1.030B 1.001 -.007 14 1.008 1 1 1855 ---- 1.028B .804A .804A .952 -.009 .961 1860 ---- .978B .759A .759A .903 -.011 .914 1865 ---- .927B .715A .715A .855 -.012 .867 2 1870 ---- .877B .671A .671A .807 -.014 .821 1875 .731 .883B .563A .827B .759 -.016 2 .775 3 1880 ---- .778B .587A .587A .711 -.019 .730 4 1885 ---- .730B .547A .547A .664 -.022 .686 1890 ---- .682B .508A .508A .618 -.025 .643 11 1895 ---- .635B .470A .470A .573 -.027 .600 1 1900 ---- .646B .364A .646B .528 -.031 .559 19 1905 ---- .541B .334A .334A .484 -.034 3 .518 1 1910 ---- .494B .301A .301A .441 -.038 .479 11 1915 ---- .450B .268A .268A .400 -.042 2 .442 1 1920 ---- ---- .241A .241A .360 -.045 .405 1 27 1925 ---- .429B .214A .214A .322 -.049 16 .371 4 154 1930 ---- .346B .191A .344B .286 -.052 .338 11 16 1935 ---- .350B .170A .350B .252 -.055 .307 4 1940 ---- .327B .150A .321B .221 -.057 .278 1 1945 ---- .295B .133A .284B .192 -.059 2 .251 19 1950 .199 .263B .117A .152B .166 -.060 121 .226 28 115 1955 .121 .226B .102A .224B .143 -.059 2 .202 1 4 1960 .147 .203 .089A .188B .122 -.059 6 .181 10 25 1965 .124 .199B .079A .107 .104 -.058 19 .162 4 67 1970 .084 .174B .067A .070A .088 -.056 4 .144 14 5 1975 ---- .155B .060A .149B .074 -.055 .129 14 20 1980 ---- .136B .052A .133B .063 -.051 1 .114 11 34 1985 .070 .121B .046A .046A .053 -.049 1 .102 2 4 1990 ---- .106B .040A .103B .045 -.046 .091 10 13 1995 ---- .092B .035A .090B .038 -.043 .081 2000 .032 .081B .030A .032 .032 -.040 59 .072 64 105 2005 ---- .071B .027A .071B .027 -.037 .064 2010 ---- .062B .023A .062B .023 -.034 2 .057 2 1 2015 .053 .053 .020A .020A .020 -.031 1 .051 70 70 2020 ---- .047B .018A .047B .017 -.029 .046 2025 .020 .029 .015A .030B .015 -.026 6 .041 1 2 2030 ---- ---- .015A .015A .013 -.024 .037 6 2035 ---- ---- .013A .013A .011 -.022 .033 2040 ---- ---- .012A .012A .010 -.020 .030 4 2045 ---- ---- .011A .011A .009 -.018 .027 2050 .009 .009 .009 .013B .007 -.018 20 .025 1 10 2055 ---- ---- .010A .010A .007 -.015 .022 2060 ---- ---- .009A .009A .006 -.014 .020 12 2065 ---- ---- .009A .009A .005 -.014 .019 2070 ---- ---- .009A .009A .005 -.012 .017 2075 ---- ---- .008A .008A .004 -.012 .016 2 2080 ---- ---- .008A .008A .004 -.010 .014 2085 ---- ---- .007A .007A .003 -.010 .013 2090 ---- ---- .007A .007A .003 -.009 .012 1 2095 ---- ---- .006A .006A .003 -.008 .011 2100 .004 .004 .004 .004 .002 -.008 2 .010 15 2105 ---- ---- .006A .006A .002 -.008 .010 2110 ---- ---- .006A .006A .002 -.007 .009 2115 ---- ---- .005A .005A .002 -.006 .008 1 2120 .005 .005 .005 .005 .002 -.006 1 .008 1 2125 ---- ---- .005A .005A .001 -.006 .007 5 2130 ---- ---- .005A .005A .001 -.006 .007 2135 ---- ---- .005A .005A .001 -.005 .006 2140 ---- ---- .005A .005A .001 -.005 .006 2145 ---- ---- .005A .005A .001 -.005 .006 2150 ---- ---- .004A .004A .001 -.004 .005 10 2155 ---- ---- .004A .004A .001 -.004 .005 2160 ---- ---- .004A .004A .001 -.004 .005 2165 ---- ---- .004A .004A .001 -.004 .005 2170 ---- ---- ---- ---- .001 -.003 .004 2175 ---- ---- ---- ---- .001 -.003 .004 5 2180 ---- ---- ---- ---- .001 -.003 .004 2185 ---- ---- ---- ---- .001 -.003 .004 2190 ---- ---- ---- ---- .001 -.002 .003 2195 ---- ---- ---- ---- .001 -.002 .003 2200 ---- ---- ---- ---- .001 -.002 .003 103 2205 ---- ---- ---- ---- .001 -.002 .003 2210 ---- ---- ---- ---- .001 -.002 .003 5 2225 ---- ---- ---- ---- .001 -.002 .003 7 2250 ---- ---- ---- ---- .001 -.001 .002 48 2275 ---- ---- ---- ---- .001 -.001 .002 20 2300 ---- ---- ---- ---- .001 UNCH .001 16 2325 ---- ---- ---- ---- .001 UNCH .001 2350 ---- ---- ---- ---- .001 UNCH .001 2 2375 ---- ---- ---- ---- .001 UNCH .001 2400 ---- ---- ---- ---- .001 UNCH .001 7 2425 ---- ---- ---- ---- .001 UNCH .001 2450 ---- ---- ---- ---- .001 UNCH .001 2475 ---- ---- ---- ---- .001 UNCH .001 2500 ---- ---- ---- ---- .001 UNCH .001 2525 ---- ---- ---- ---- .001 UNCH .001 2550 ---- ---- ---- ---- .001 UNCH .001 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 284 251 1033 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 UNCH .001 11 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 5 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 17 1700 ---- ---- ---- ---- .001 UNCH .001 1 3 1705 ---- ---- ---- ---- .001 -.001 .002 1710 ---- ---- ---- ---- .001 -.001 .002 1715 ---- ---- ---- ---- .001 -.001 .002 1720 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .001 -.001 .002 3 1730 ---- ---- ---- ---- .001 -.001 .002 1735 ---- ---- ---- ---- .001 -.002 .003 1740 ---- ---- ---- ---- .001 -.002 .003 1745 ---- ---- ---- ---- .001 -.002 .003 1750 ---- ---- ---- ---- .001 -.002 .003 1 1755 ---- ---- ---- ---- .001 -.003 .004 1760 ---- ---- ---- ---- .001 -.003 .004 4 1765 ---- ---- ---- ---- .001 -.003 .004 1770 ---- ---- .004A .004A .001 -.004 .005 1775 ---- ---- .004A .004A .001 -.004 .005 10 1780 ---- ---- .004A .004A .001 -.005 .006 1785 ---- ---- .004A .004A .001 -.005 .006 1790 ---- ---- .004A .004A .001 -.006 .007 14 1795 ---- ---- .005A .005A .001 -.006 .007 1800 ---- ---- .005A .005A .001 -.007 .008 1 7 1805 ---- ---- .005A .005A .002 -.007 .009 1810 ---- ---- .005A .005A .002 -.008 .010 3 2 1815 ---- ---- .005A .005A .002 -.009 .011 1820 ---- ---- .005A .005A .003 -.009 .012 1825 .007 .007 .006A .006A .003 -.010 3 .013 10 16 1830 ---- ---- .006A .006A .003 -.011 .014 9 1835 ---- ---- .007A .007A .004 -.012 .016 2 4 1840 .018 .018 .004A .004A .005 -.013 1 .018 12 7 1845 .016 .016 .008A .008A .006 -.014 2 .020 10 8 1850 .010 .010 .006A .006A .007 -.015 3 .022 5 6 1855 ---- ---- .009A .009A .008 -.017 .025 1860 ---- ---- .010A .010A .009 -.019 6 .028 7 1865 .026 .031B .011A .011A .011 -.020 9 .031 1 1870 ---- .037B .013A .013A .013 -.022 .035 2 1875 .043 .043 .015 .021B .015 -.024 4 .039 2 42 1880 .024 .050B .017A .017A .017 -.027 6 .044 2 4 1885 ---- .059B .019A .019A .020 -.030 1 .050 1890 ---- .069B .022A .022A .024 -.033 .057 14 9 1895 ---- .080B .025A .025A .029 -.035 .064 1 1900 .058 .093B .029A .029A .034 -.039 15 .073 6 10 1905 .103 .107B .031 .032 .040 -.042 15 .082 75 1910 ---- .125B .040A .040A .047 -.046 .093 2 5 1915 .124 .145B .047A .047A .056 -.050 52 .106 4 4 1920 ---- .166B .054A .054A .066 -.053 .119 10 10 1925 .105 .190B .062A .062A .078 -.057 2 .135 3 3 1930 .214 .223 .072A .105B .092 -.060 26 .152 29 23 1935 ---- .245B .084A .084A .108 -.063 .171 1940 .257 .275B .100A .113A .127 -.065 2 .192 13 13 1945 .181 .306B .116A .131A .148 -.067 4 .215 14 12 1950 .153 .344B .135A .152A .172 -.068 13 .240 40 40 1955 .174 .350B .155A .258B .199 -.067 4 .266 1960 ---- .357B .178A .178A .228 -.067 .295 1965 ---- .397B .204A .204A .260 -.066 .326 1970 .271 .438B .231A .266A .294 -.064 3 .358 3 3 1975 ---- .542B .259A .259A .330 -.063 .393 1980 ---- .523B .295A .295A .369 -.059 .428 1985 ---- .567B .329A .329A .409 -.057 .466 1990 ---- .611B .423A .423A .451 -.054 .505 1995 ---- .656B .467A .467A .494 -.051 .545 2000 ---- .766B .440A .440A .538 -.048 .586 10 2005 ---- .748B .545A .545A .583 -.045 .628 2010 ---- .795B .586A .586A .629 -.042 .671 2015 ---- .840B .629A .629A .676 -.039 .715 2020 ---- .888B .672A .672A .723 -.037 .760 2025 ---- 1.003B .657A .657A .771 -.034 .805 2030 ---- .987B .762A .762A .819 -.032 .851 2035 ---- 1.039B .809A .809A .867 -.030 .897 2040 ---- 1.088B .855A .982B .916 -.028 .944 2045 ---- 1.137B .902A .902A .965 -.026 .991 2050 ---- 1.187B .891A .891A 1.013 -.026 1.039 1 3 2055 ---- 1.237B .995A 1.129B 1.063 -.023 1.086 2060 ---- 1.287B 1.044A 1.044A 1.112 -.022 1.134 2065 ---- 1.339B 1.092A 1.092A 1.161 -.022 1.183 2070 ---- 1.386B 1.139A 1.139A 1.211 -.020 1.231 5 2075 ---- 1.440B 1.187A 1.187A 1.260 -.020 1.280 4 8 2080 ---- 1.490B 1.234A 1.234A 1.310 -.018 1 1.328 1 2085 ---- 1.542B 1.282A 1.282A 1.359 -.018 1.377 2090 ---- 1.566B 1.329A 1.329A 1.409 -.017 1.426 2095 ---- 1.568B 1.379A 1.379A 1.459 -.016 1.475 2100 ---- 1.574B 1.438A 1.438A 1.508 -.016 1.524 1 2 2105 ---- 1.590B 1.488A 1.488A 1.558 -.016 1.574 2110 ---- ---- 1.574A 1.574A 1.608 -.015 1.623 2115 ---- ---- 1.623A 1.623A 1.658 -.014 1.672 2120 ---- ---- 1.671A 1.671A 1.708 -.014 1.722 2125 ---- ---- 1.720A 1.720A 1.757 -.014 1.771 3 2130 ---- ---- 1.770A 1.770A 1.807 -.014 1.821 2135 ---- ---- 1.812A 1.812A 1.857 -.013 1.870 2140 ---- ---- ---- ---- 1.907 -.013 1.920 2145 ---- ---- ---- ---- 1.957 -.013 1.970 2150 ---- ---- ---- ---- 2.007 -.012 2.019 2155 ---- ---- ---- ---- 2.057 -.012 2.069 2160 ---- ---- ---- ---- 2.107 -.012 2.119 2165 ---- ---- ---- ---- 2.157 -.012 2.169 2170 ---- ---- ---- ---- 2.207 -.011 2.218 2175 ---- ---- ---- ---- 2.257 -.011 2.268 2180 ---- ---- ---- ---- 2.307 -.011 2.318 2185 ---- ---- ---- ---- 2.357 -.011 2.368 2190 ---- ---- ---- ---- 2.407 -.010 2.417 2195 ---- ---- ---- ---- 2.457 -.010 2.467 2200 ---- ---- ---- ---- 2.507 -.010 2.517 2205 ---- ---- ---- ---- 2.557 -.010 2.567 2210 ---- ---- ---- ---- 2.607 -.010 2.617 2225 ---- ---- ---- ---- 2.757 -.010 2.767 2250 ---- ---- ---- ---- 3.007 -.009 3.016 2275 ---- ---- ---- ---- 3.257 -.009 3.266 2300 ---- ---- ---- ---- 3.507 -.008 3.515 2325 ---- ---- ---- ---- 3.757 -.008 3.765 2350 ---- ---- ---- ---- 4.007 -.008 4.015 2375 ---- ---- ---- ---- 4.257 -.008 4.265 2400 ---- ---- ---- ---- 4.507 -.008 4.515 2425 ---- ---- ---- ---- 4.757 -.008 4.765 2450 ---- ---- ---- ---- 5.007 -.008 5.015 2475 ---- ---- ---- ---- 5.257 -.008 5.265 2500 ---- ---- ---- ---- 5.507 -.008 5.515 2525 ---- ---- ---- ---- 5.757 -.008 5.765 2550 ---- ---- ---- ---- 6.007 -.008 6.015 2575 ---- ---- ---- ---- 6.257 -.008 6.265 2600 ---- ---- ---- ---- 6.507 -.008 6.515 TOTAL EST.VOL VOLUME OPEN INT TOTAL 172 192 423 W1S NOV22 Silver Weekly Wednesday Option - Week 1 CALL 1300 ---- ---- ---- ---- 6.494 +.008 6.486 1325 ---- ---- ---- ---- 6.244 +.008 6.236 1350 ---- ---- ---- ---- 5.994 +.008 5.986 1375 ---- ---- ---- ---- 5.744 +.008 5.736 1400 ---- ---- ---- ---- 5.494 +.008 5.486 1425 ---- ---- ---- ---- 5.244 +.008 5.236 1450 ---- ---- ---- ---- 4.994 +.008 4.986 1475 ---- ---- ---- ---- 4.744 +.008 4.736 1500 ---- ---- ---- ---- 4.494 +.008 4.486 1525 ---- ---- ---- ---- 4.244 +.008 4.236 1550 ---- ---- ---- ---- 3.994 +.008 3.986 1575 ---- ---- ---- ---- 3.744 +.007 3.737 1600 ---- ---- ---- ---- 3.495 +.008 3.487 1625 ---- ---- ---- ---- 3.245 +.007 3.238 1650 ---- ---- ---- ---- 2.996 +.006 2.990 1 1675 ---- ---- ---- ---- 2.747 +.006 2.741 1700 ---- ---- 2.326A 2.326A 2.498 +.004 2.494 2 1705 ---- ---- 2.278A 2.278A 2.449 +.005 2.444 1710 ---- ---- 2.228A 2.228A 2.399 +.004 2.395 1715 ---- 2.374B 2.180A 2.180A 2.350 +.004 2.346 1720 ---- 2.325B 2.132A 2.132A 2.300 +.003 2.297 1725 ---- 2.306B 2.084A 2.084A 2.251 +.004 2.247 3 1730 ---- 2.273B 2.036A 2.036A 2.201 +.003 2.198 1735 ---- 2.227B 1.988A 1.988A 2.152 +.003 2.149 1740 ---- 2.176B 1.941A 1.941A 2.102 +.002 2.100 1745 ---- 2.125B 1.893A 1.893A 2.053 +.002 2.051 1750 ---- 2.073B 1.844A 1.844A 2.004 +.002 2.002 1 1755 ---- 2.022B 1.795A 1.795A 1.954 UNCH 1.954 1760 ---- 1.973B 1.747A 1.747A 1.905 UNCH 1.905 1765 ---- 1.923B 1.698A 1.698A 1.856 -.001 1.857 1770 ---- 1.874B 1.650A 1.650A 1.807 -.001 1.808 1775 ---- 1.825B 1.540A 1.540A 1.758 -.002 1.760 1780 ---- 1.775B 1.553A 1.553A 1.709 -.003 1.712 1785 ---- 1.726B 1.505A 1.505A 1.661 -.003 1.664 1790 ---- 1.678B 1.457A 1.457A 1.612 -.004 1.616 1795 ---- 1.629B 1.410A 1.410A 1.564 -.004 1.568 1800 ---- 1.629B 1.302A 1.629B 1.515 -.006 1.521 1805 ---- 1.532B 1.316A 1.316A 1.467 -.006 1.473 1810 ---- 1.483B 1.270A 1.270A 1.419 -.007 1.426 1815 ---- 1.436B 1.224A 1.224A 1.372 -.008 1.380 1820 ---- 1.388B 1.178A 1.178A 1.324 -.009 1.333 1825 ---- 1.397B 1.073A 1.397B 1.277 -.010 1.287 1830 ---- 1.293B 1.088A 1.088A 1.230 -.011 1.241 1835 ---- 1.246B 1.044A 1.044A 1.183 -.013 1.196 1840 ---- 1.199B 1.001A 1.001A 1.137 -.014 1.151 1 1845 ---- 1.153B .959A .959A 1.091 -.015 1.106 1850 ---- 1.164B .857A 1.164B 1.046 -.016 1.062 1855 ---- 1.061B .876A .876A 1.001 -.018 1.019 1860 ---- 1.016B .836A .836A .956 -.020 .976 1865 ---- .971B .797A .797A .912 -.022 .934 1870 ---- .927B .760A .760A .869 -.023 .892 1875 ---- .937B .660A .937B .827 -.025 .852 1880 ---- .839B .689A .689A .785 -.027 .812 1885 ---- .797B .655A .655A .744 -.028 .772 1890 ---- .755B .557A .557A .704 -.030 .734 1895 ---- .713B .525A .525A .665 -.032 .697 1900 ---- .729B .491A .491A .627 -.034 .661 1 1905 ---- .633B .463A .463A .591 -.034 .625 1910 ---- .594B .432A .432A .555 -.036 .591 1915 ---- .575B .405A .567B .520 -.038 .558 1920 .546 .568B .378A .378A .487 -.039 6 .526 1 1925 ---- .559B .353A .553B .455 -.041 .496 1930 ---- .526B .329A .517B .425 -.041 .466 1935 ---- .494B .307A .484B .396 -.042 .438 1940 .343 .463B .285A .369B .368 -.043 16 .411 1945 ---- .433B .265A .424B .341 -.044 .385 1950 .380 .397B .247A .393B .316 -.044 8 .360 32 2 1955 ---- .366B .229A .364B .293 -.044 .337 1960 .322 .340B .212A .339B .271 -.044 2 .315 1965 ---- .315B .197A .315B .250 -.044 .294 1970 ---- .315B .180A .315B .231 -.043 .274 1975 ---- .296B .167A .296B .213 -.043 .256 1980 ---- .274B .155A .269B .196 -.042 .238 22 8 1985 ---- .256B .143A .256B .180 -.042 .222 1990 ---- .237B .133A .237B .166 -.040 .206 1995 ---- .221B .123A .221B .152 -.040 .192 2000 .141 .206B .114A .138A .140 -.038 2 .178 2005 ---- .192B .106A .192B .129 -.037 .166 2010 ---- .177B .100A .177B .118 -.036 .154 2015 ---- .164B .093A .164B .109 -.034 .143 2020 ---- .152B .086A .152B .100 -.033 .133 2025 ---- .142B .081A .142B .092 -.032 .124 2030 ---- .132B .076A .132B .085 -.030 .115 5 2035 ---- .122B .071A .122B .078 -.029 .107 2040 ---- .113B .066A .113B .072 -.028 .100 2045 ---- .104B .062A .103B .066 -.027 .093 2050 ---- .098B .058A .098B .061 -.025 .086 2 2055 ---- .091B .054A .091B .057 -.023 .080 2060 ---- .083B .051A .082B .052 -.023 5 .075 1 1 2065 ---- .077B .048A .076B .048 -.022 .070 2070 ---- .072B .045A .070B .045 -.020 .065 2075 ---- .067B .042A .064B .042 -.019 .061 2080 ---- .062B .040A .061B .039 -.018 .057 2085 ---- .058B .038A .057B .036 -.018 .054 2 2090 ---- .054B .036A .053B .034 -.016 .050 2095 ---- .051B .034A .049B .031 -.016 .047 2100 .040 .046B .032A .041B .029 -.015 8 .044 10 2105 ---- .043B .030A .042B .028 -.013 .041 2110 ---- .040B .028A .028A .026 -.013 .039 2115 ---- ---- .027A .027A .024 -.013 .037 2120 ---- ---- .025A .025A .023 -.012 .035 2125 ---- .034B .024A .034B .021 -.012 .033 2130 ---- ---- .023A .023A .020 -.011 .031 2135 ---- ---- .022A .022A .019 -.010 .029 2140 ---- ---- .021A .021A .018 -.010 .028 2145 ---- ---- .020A .020A .017 -.009 .026 2150 ---- ---- .020A .020A .016 -.009 .025 2155 ---- ---- .019A .019A .015 -.008 .023 2160 ---- ---- .018A .018A .015 -.007 .022 2165 ---- ---- .017A .017A .014 -.007 .021 2170 ---- ---- .017A .017A .013 -.007 .020 2175 ---- ---- .016A .016A .013 -.006 .019 2180 ---- ---- .016A .016A .012 -.006 .018 2185 ---- ---- .015A .015A .011 -.007 .018 2190 ---- ---- .015A .015A .011 -.006 .017 2195 ---- ---- .014A .014A .010 -.006 .016 2200 ---- ---- .014A .014A .010 -.005 .015 3 2205 ---- ---- .014A .014A .010 -.005 .015 2210 ---- ---- ---- ---- .009 -.005 .014 2225 ---- ---- ---- ---- .008 -.005 .013 2250 ---- ---- ---- ---- .007 -.003 .010 15 2275 ---- ---- ---- ---- .006 -.003 .009 1 2300 .008 .008 .008 .008 .005 -.003 2 .008 16 2325 ---- ---- ---- ---- .004 -.003 .007 15 2350 ---- ---- ---- ---- .004 -.002 .006 2375 ---- ---- ---- ---- .003 -.002 .005 2400 ---- ---- ---- ---- .003 -.002 .005 21 2425 ---- ---- ---- ---- .003 -.002 .005 2450 ---- ---- ---- ---- .002 -.002 .004 2475 ---- ---- ---- ---- .002 -.002 .004 2500 ---- ---- ---- ---- .002 -.002 .004 2525 ---- ---- ---- ---- .002 -.002 .004 2550 ---- ---- ---- ---- .002 -.001 .003 2575 ---- ---- ---- ---- .002 -.001 .003 2600 ---- ---- ---- ---- .002 -.001 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 55 111 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 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 3 1575 ---- ---- ---- ---- .001 -.001 .002 1600 ---- ---- ---- ---- .002 -.001 .003 1625 ---- ---- ---- ---- .002 -.002 .004 1650 ---- ---- ---- ---- .003 -.002 .005 1675 ---- ---- ---- ---- .004 -.003 .007 1700 ---- ---- ---- ---- .005 -.004 .009 1705 ---- ---- ---- ---- .006 -.004 .010 1710 ---- ---- ---- ---- .006 -.004 .010 1715 ---- ---- .010A .010A .007 -.004 .011 1720 ---- ---- .011A .011A .007 -.005 .012 1725 ---- ---- .011A .011A .008 -.005 .013 1730 ---- ---- .012A .012A .008 -.005 .013 1735 ---- ---- .013A .013A .009 -.005 .014 1740 ---- ---- .013A .013A .009 -.006 .015 1745 ---- ---- .014A .014A .010 -.006 .016 1750 ---- ---- .014A .014A .011 -.007 .018 2 1755 ---- ---- .015A .015A .011 -.008 .019 1760 ---- ---- .016A .016A .012 -.008 .020 1765 ---- ---- .016A .016A .013 -.009 .022 1770 ---- ---- .017A .017A .014 -.009 .023 1775 ---- ---- .018A .018A .015 -.010 .025 1780 ---- ---- .019A .019A .016 -.011 .027 1 1785 ---- ---- .020A .020A .018 -.011 .029 1 1790 ---- ---- .021A .021A .019 -.012 .031 1795 ---- ---- .022A .022A .021 -.012 .033 1800 ---- ---- .023A .023A .022 -.014 .036 2 1805 ---- .040B .025A .025A .024 -.014 .038 1810 ---- .044B .026A .026A .026 -.015 .041 1815 ---- .048B .028A .028A .028 -.017 .045 1820 ---- .052B .030A .030A .031 -.017 .048 1825 ---- .058B .032A .032A .034 -.018 .052 1830 ---- .063B .035A .035A .037 -.019 .056 1835 ---- .069B .038A .038A .040 -.021 .061 1840 ---- .075B .041A .041A .044 -.022 1 .066 2 1845 .072 .082B .045A .045A .048 -.023 4 .071 1850 ---- .091B .049A .049A .052 -.025 .077 1855 ---- .099B .054A .054A .057 -.027 .084 1860 ---- .108B .058A .058A .063 -.028 .091 1865 .098 .118B .063A .101B .069 -.029 2 .098 1 1870 ---- .129B .068A .068A .076 -.031 .107 1875 ---- .141B .074A .074A .083 -.033 .116 1880 ---- .154B .081A .081A .091 -.035 .126 1885 ---- .169B .089A .089A .101 -.036 .137 1890 ---- .183B .097A .097A .111 -.038 .149 1895 ---- .200B .105A .105A .122 -.039 .161 1900 ---- .218B .114A .114A .134 -.041 .175 1905 ---- .236B .125A .125A .147 -.043 .190 1910 ---- .256B .137A .137A .161 -.045 .206 1915 ---- .278B .149A .149A .177 -.046 .223 1920 ---- .300B .163A .163A .193 -.048 .241 1925 .194 .325B .178A .235B .211 -.049 20 .260 1930 ---- .351B .198A .198A .231 -.049 .280 1935 ---- .378B .217A .217A .252 -.050 .302 1940 ---- .407B .235A .235A .274 -.051 .325 1945 ---- .437B .255A .255A .297 -.052 .349 1950 ---- .469B .278A .278A .322 -.052 .374 1 1955 ---- .498B .300A .300A .349 -.052 .401 1960 ---- .532B .325A .325A .377 -.052 .429 1965 ---- .567B .350A .350A .406 -.052 .458 1 1970 ---- .592B .378A .378A .437 -.051 .488 1975 ---- .644B .405A .405A .468 -.051 .519 1980 ---- .601B .435A .435A .502 -.050 .552 1985 ---- .640B .465A .465A .536 -.049 .585 1990 .559 .681B .502A .502A .571 -.049 2 .620 1995 ---- .721B .536A .536A .608 -.047 .655 2000 ---- .843B .565A .565A .646 -.046 .692 2005 ---- .806B .643A .643A .684 -.045 .729 2010 ---- .849B .707A .707A .724 -.044 .768 2015 ---- .892B .744A .744A .764 -.043 .807 2020 ---- .936B .783A .783A .806 -.041 .847 2025 ---- 1.059B .756A .756A .848 -.039 .887 2030 ---- 1.026B .864A .864A .890 -.039 .929 2035 ---- 1.071B .905A .905A .933 -.037 .970 2040 ---- 1.117B .947A .947A .977 -.036 1.013 2045 ---- 1.163B .990A .990A 1.022 -.034 1.056 2050 ---- 1.285B .967A .967A 1.067 -.033 1.100 2055 ---- 1.256B 1.076A 1.076A 1.112 -.032 1.144 2060 ---- 1.303B 1.120A 1.120A 1.158 -.030 1.188 2065 ---- 1.351B 1.165A 1.165A 1.204 -.029 1.233 2070 ---- 1.398B 1.210A 1.210A 1.250 -.029 1.279 2075 ---- 1.520B 1.187A 1.187A 1.297 -.027 1.324 2080 ---- 1.494B 1.301A 1.301A 1.344 -.026 1.370 2085 ---- 1.542B 1.346A 1.346A 1.391 -.026 1.417 2090 ---- 1.590B 1.393A 1.393A 1.439 -.024 1.463 2095 ---- 1.638B 1.439A 1.439A 1.487 -.023 1.510 2100 ---- 1.762B 1.419A 1.419A 1.535 -.022 1.557 1 2105 ---- 1.735B 1.533A 1.533A 1.583 -.022 1.605 2110 ---- 1.784B 1.581A 1.581A 1.631 -.021 1.652 2115 ---- 1.832B 1.628A 1.628A 1.679 -.021 1.700 2120 ---- 1.880B 1.676A 1.676A 1.728 -.020 1.748 2125 1.831 1.962B 1.656A 1.834B 1.777 -.019 1 1.796 1 2130 ---- 1.979B 1.772A 1.772A 1.825 -.019 1.844 2135 ---- 2.031B 1.820A 1.820A 1.874 -.018 1.892 2140 ---- 2.083B 1.869A 1.869A 1.923 -.017 1.940 2145 ---- 2.135B 1.917A 1.917A 1.972 -.017 1.989 2150 ---- 2.185B 1.907A 1.907A 2.021 -.017 2.038 2155 ---- 2.236B 2.013A 2.013A 2.070 -.016 2.086 2160 ---- 2.286B 2.062A 2.062A 2.120 -.015 2.135 2165 ---- 2.336B 2.110A 2.110A 2.169 -.015 2.184 2170 ---- 2.386B 2.158A 2.158A 2.218 -.015 2.233 2175 ---- 2.436B 2.206A 2.206A 2.268 -.014 2.282 2180 ---- 2.486B 2.254A 2.254A 2.317 -.014 2.331 2185 ---- 2.537B 2.301A 2.301A 2.366 -.014 2.380 2190 ---- 2.588B 2.349A 2.349A 2.416 -.013 2.429 2195 ---- 2.636B 2.398A 2.398A 2.465 -.014 2.479 2200 ---- 2.686B 2.447A 2.447A 2.515 -.013 2.528 2205 ---- 2.735B 2.495A 2.495A 2.564 -.013 2.577 2210 ---- 2.781B 2.547A 2.547A 2.614 -.013 2.627 2225 ---- ---- 2.694A 2.694A 2.763 -.012 2.775 2250 ---- ---- 2.999A 2.999A 3.011 -.012 3.023 2275 ---- ---- ---- ---- 3.260 -.011 3.271 2300 ---- ---- ---- ---- 3.510 -.010 3.520 2325 ---- ---- ---- ---- 3.759 -.010 3.769 2350 ---- ---- ---- ---- 4.008 -.010 4.018 2375 ---- ---- ---- ---- 4.258 -.010 4.268 2400 ---- ---- ---- ---- 4.508 -.009 4.517 2425 ---- ---- ---- ---- 4.757 -.010 4.767 2450 ---- ---- ---- ---- 5.007 -.009 5.016 2475 ---- ---- ---- ---- 5.257 -.009 5.266 2500 ---- ---- ---- ---- 5.507 -.009 5.516 2525 ---- ---- ---- ---- 5.757 -.009 5.766 2550 ---- ---- ---- ---- 6.006 -.009 6.015 2575 ---- ---- ---- ---- 6.256 -.009 6.265 2600 ---- ---- ---- ---- 6.506 -.009 6.515 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 16 W2S NOV22 Silver Weekly Wednesday Option - Week 2 CALL 1300 ---- ---- ---- ---- 6.494 +.008 6.486 1325 ---- ---- ---- ---- 6.244 +.008 6.236 1350 ---- ---- ---- ---- 5.994 +.008 5.986 1375 ---- ---- ---- ---- 5.744 +.008 5.736 1400 ---- ---- ---- ---- 5.494 +.008 5.486 1425 ---- ---- ---- ---- 5.244 +.008 5.236 1450 ---- ---- ---- ---- 4.994 +.008 4.986 1475 ---- ---- ---- ---- 4.744 +.007 4.737 1500 ---- ---- ---- ---- 4.495 +.008 4.487 1525 ---- ---- ---- ---- 4.245 +.007 4.238 1550 ---- ---- ---- ---- 3.996 +.006 3.990 1575 ---- ---- ---- ---- 3.748 +.006 3.742 1600 ---- ---- ---- ---- 3.500 +.005 3.495 1625 ---- ---- ---- ---- 3.252 +.004 3.248 1650 ---- ---- 2.859A 2.859A 3.006 +.004 3.002 1675 ---- 2.812B 2.617A 2.617A 2.760 +.002 2.758 1700 ---- 2.570B 2.297A 2.297A 2.516 UNCH 2.516 1705 ---- 2.522B 2.330A 2.330A 2.468 UNCH 2.468 1710 ---- 2.472B 2.282A 2.282A 2.419 -.001 2.420 1715 ---- 2.423B 2.234A 2.234A 2.371 -.001 2.372 1720 ---- 2.375B 2.187A 2.187A 2.323 -.001 2.324 1725 ---- 2.388B 2.059A 2.388B 2.275 -.002 2.277 1730 ---- 2.277B 2.093A 2.093A 2.227 -.002 2.229 1735 ---- 2.228B 2.046A 2.046A 2.179 -.003 2.182 1740 ---- 2.180B 2.000A 2.000A 2.131 -.004 2.135 1745 ---- 2.134B 1.954A 1.954A 2.084 -.004 2.088 1750 ---- 2.157B 1.826A 2.156B 2.036 -.005 2.041 1755 ---- 2.036B 1.861A 1.861A 1.989 -.005 1.994 1760 ---- 1.989B 1.814A 1.814A 1.942 -.006 1.948 1765 ---- 1.940B 1.769A 1.769A 1.895 -.006 1.901 1770 ---- 1.893B 1.724A 1.724A 1.849 -.006 1.855 1775 ---- 1.921B 1.599A 1.921B 1.802 -.008 1.810 1780 ---- 1.799B 1.634A 1.634A 1.756 -.008 1.764 1785 ---- 1.752B 1.590A 1.590A 1.711 -.008 1.719 1790 ---- 1.707B 1.546A 1.546A 1.665 -.009 1.674 1795 ---- 1.661B 1.503A 1.503A 1.620 -.010 1.630 1800 ---- 1.689B 1.382A 1.689B 1.575 -.011 1.586 1805 ---- 1.570B 1.418A 1.418A 1.531 -.011 1.542 1810 ---- 1.525B 1.376A 1.376A 1.486 -.012 1.498 1815 ---- 1.480B 1.335A 1.335A 1.443 -.012 1.455 1820 ---- 1.436B 1.294A 1.294A 1.399 -.014 1.413 1825 ---- 1.466B 1.176A 1.466B 1.357 -.014 1.371 1830 ---- 1.349B 1.214A 1.214A 1.314 -.015 1.329 1835 ---- 1.307B 1.175A 1.175A 1.272 -.016 1.288 1840 ---- 1.264B 1.137A 1.137A 1.231 -.017 1.248 1845 ---- 1.222B 1.099A 1.099A 1.190 -.018 1.208 1850 ---- 1.256B .985A 1.256B 1.150 -.019 1.169 1855 ---- 1.140B 1.026A 1.026A 1.111 -.019 1.130 1860 ---- 1.099B .991A .991A 1.072 -.020 1.092 1865 ---- 1.060B .957A .957A 1.034 -.020 1.054 1870 ---- 1.021B .850A .850A .996 -.022 1.018 1875 ---- 1.058B .814A 1.058B .960 -.022 .982 1 1880 ---- ---- .785A .785A .924 -.022 .946 1885 ---- ---- .754A .754A .888 -.024 .912 1890 ---- ---- .724A .724A .854 -.024 .878 1895 ---- .856B .695A .856B .820 -.025 .845 1900 ---- .876B .663A .876B .788 -.025 .813 1905 ---- .850B .636A .844B .756 -.025 .781 1910 ---- .817B .610A .808B .725 -.026 .751 1915 ---- .785B .584A .776B .694 -.027 .721 1920 ---- .754B .558A .746B .665 -.027 .692 1925 ---- .724B .534A .716B .637 -.027 .664 1930 ---- .694B .511A .686B .609 -.028 .637 1935 ---- .666B .488A .656B .582 -.029 .611 1940 ---- .638B .466A .630B .557 -.028 .585 1945 ---- .611B .445A .603B .532 -.028 .560 1950 ---- .578B .424A .575B .508 -.028 .536 1955 ---- .553B .405A .552B .485 -.028 .513 2 1960 ---- .529B .386A .386A .462 -.029 .491 1965 ---- .505B .368A .502B .441 -.028 .469 1970 ---- .483B .350A .478B .420 -.029 .449 1975 ---- .460B .333A .457B .401 -.028 .429 1980 ---- .456B .318A .456B .382 -.028 .410 1985 ---- .436B .302A .436B .364 -.027 .391 1 4 1990 ---- .415B .288A .413B .346 -.027 .373 1995 ---- .397B .274A .397B .330 -.026 .356 2000 ---- .378B .261A .378B .314 -.026 .340 2 2 2005 ---- .360B .246A .360B .299 -.025 .324 2010 ---- .343B .234A .343B .284 -.025 .309 1 1 2015 ---- .327B .223A .327B .270 -.025 .295 2020 ---- .312B .212A .312B .257 -.024 .281 2025 ---- .298B .202A .298B .245 -.023 .268 2030 ---- .284B .193A .284B .233 -.023 .256 2035 ---- .270B .184A .270B .221 -.023 .244 2040 ---- .258B .175A .257B .211 -.022 .233 2045 ---- .246B .167A .244B .200 -.022 .222 2050 ---- .233B .159A .233B .190 -.021 .211 2055 ---- .223B .152A .223B .181 -.020 .201 2060 ---- .212B .145A .212B .172 -.020 .192 2065 ---- .201B .138A .201B .164 -.019 .183 2070 ---- .193B .132A .191B .156 -.019 .175 2075 ---- .183B .126A .183B .148 -.019 .167 2080 ---- .174B .120A .174B .141 -.018 .159 2085 ---- .165B .115A .165B .134 -.018 .152 2090 ---- .157B .110A .155B .128 -.017 .145 2095 ---- .151B .105A .151B .121 -.017 .138 2100 ---- .143B .101A .141B .115 -.017 .132 2105 ---- .136B .096A .134B .110 -.016 .126 2110 ---- .130B .092A .128B .104 -.016 .120 2115 ---- .123B .088A .122B .099 -.016 .115 2120 ---- .119B .085A .119B .094 -.016 .110 2125 ---- .113B .081A .111B .090 -.015 .105 1 2130 ---- .107B .078A .105B .085 -.015 .100 2135 ---- .102B .075A .100B .081 -.015 .096 2140 ---- .098B .072A .096B .077 -.015 .092 2145 ---- .093B .069A .091B .074 -.014 .088 2150 ---- .089B .066A .088B .070 -.014 .084 2155 ---- .085B .064A .083B .067 -.014 .081 2160 ---- .081B .062A .079B .064 -.013 .077 2165 ---- .077B .059A .077B .061 -.013 .074 2175 ---- .070B .055A .070B .055 -.013 .068 2200 ---- ---- .046A .046A .044 -.012 .056 2225 ---- ---- .038A .038A .036 -.011 .047 2250 ---- ---- .033A .033A .031 -.008 .039 2275 ---- ---- .028A .028A .026 -.008 .034 2300 ---- ---- .025A .025A .023 -.006 .029 2325 ---- ---- .023A .023A .020 -.006 .026 2350 ---- ---- .021A .021A .018 -.005 .023 2375 ---- ---- ---- ---- .016 -.004 .020 2400 ---- ---- ---- ---- .015 -.003 .018 2425 ---- ---- ---- ---- .014 -.003 .017 2450 ---- ---- ---- ---- .013 -.002 .015 2475 ---- ---- ---- ---- .012 -.002 .014 2500 ---- ---- ---- ---- .011 -.002 .013 2525 ---- ---- ---- ---- .010 -.002 .012 2550 ---- ---- ---- ---- .010 -.002 .012 2575 ---- ---- ---- ---- .009 -.002 .011 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 11 W2S NOV22 Silver Weekly Wednesday Option - Week 2 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 -.001 .002 1450 ---- ---- ---- ---- .002 UNCH .002 1475 ---- ---- ---- ---- .002 -.001 .003 1500 ---- ---- ---- ---- .003 -.001 .004 1525 ---- ---- ---- ---- .004 -.001 .005 1550 ---- ---- ---- ---- .005 -.002 .007 1575 ---- ---- ---- ---- .007 -.002 .009 1600 ---- ---- ---- ---- .009 -.003 .012 1625 ---- ---- ---- ---- .011 -.004 .015 1650 ---- ---- ---- ---- .014 -.005 .019 1675 ---- ---- .023A .023A .019 -.006 .025 1700 ---- ---- .028A .028A .025 -.008 .033 1705 ---- ---- .029A .029A .026 -.009 .035 1710 ---- ---- .030A .030A .028 -.009 .037 1715 ---- ---- .032A .032A .029 -.010 .039 1720 ---- ---- .033A .033A .031 -.010 .041 1725 ---- ---- .035A .035A .033 -.010 .043 1730 ---- ---- .037A .037A .035 -.011 .046 1735 ---- ---- .038A .038A .037 -.011 .048 1740 ---- ---- .040A .040A .039 -.012 .051 1745 ---- .055B .042A .042A .042 -.012 .054 1750 ---- .058B .045A .045A .044 -.013 .057 1755 ---- .062B .047A .047A .047 -.013 .060 1760 ---- .067B .049A .049A .050 -.014 .064 1765 ---- .071B .052A .052A .053 -.015 .068 1770 ---- .076B .055A .055A .057 -.015 .072 1775 ---- .081B .058A .058A .060 -.016 .076 1780 ---- .087B .061A .061A .064 -.016 .080 1785 ---- .093B .065A .065A .068 -.017 .085 1790 ---- .099B .068A .068A .073 -.017 .090 1795 ---- .106B .072A .072A .078 -.018 .096 1800 .090 .113B .073 .085B .083 -.018 2 .101 1 1 1805 ---- .121B .081A .081A .088 -.020 .108 1810 ---- .129B .086A .086A .094 -.020 .114 1815 ---- .138B .091A .091A .100 -.021 .121 1820 ---- .147B .096A .096A .107 -.022 .129 1825 ---- .157B .102A .102A .114 -.022 .136 1830 ---- .167B .109A .109A .122 -.023 .145 1835 ---- .178B .116A .116A .130 -.024 .154 1840 ---- .189B .124A .124A .138 -.025 .163 1845 ---- .202B .132A .132A .148 -.025 .173 1850 ---- .214B .140A .140A .157 -.027 .184 1855 ---- .229B .149A .149A .168 -.027 .195 1860 ---- .243B .159A .159A .179 -.028 .207 1865 ---- .259B .168A .168A .191 -.028 .219 1870 ---- .274B .180A .180A .203 -.030 .233 1875 ---- .291B .191A .191A .216 -.030 3 .246 1 1880 ---- .308B .203A .203A .230 -.031 .261 1885 ---- .327B .216A .216A .245 -.032 .277 1 1890 ---- .346B .230A .230A .261 -.032 .293 1895 ---- .366B .244A .244A .277 -.033 .310 1900 ---- .387B .260A .260A .294 -.033 6 .327 1905 ---- .409B .276A .276A .312 -.034 .346 1910 ---- .432B .293A .293A .331 -.034 .365 1915 ---- .455B .312A .312A .351 -.035 .386 1920 .381 .480B .329A .349A .371 -.036 6 .407 1925 ---- .504B .349A .349A .393 -.036 .429 1930 ---- .531B .371A .371A .415 -.036 .451 1935 ---- .558B .394A .394A .438 -.037 .475 1940 ---- .586B .415A .415A .463 -.036 .499 1945 ---- .614B .439A .439A .488 -.036 .524 1950 ---- .643B .463A .463A .514 -.036 .550 1 1955 ---- .674B .489A .489A .540 -.037 .577 1960 ---- .705B .513A .513A .568 -.037 .605 1965 ---- .735B .540A .540A .597 -.036 .633 1970 ---- .767B .565A .565A .626 -.036 .662 1975 ---- .804B .595A .595A .656 -.036 .692 1980 ---- .835B .623A .623A .687 -.036 .723 1985 ---- .870B .654A .654A .719 -.036 .755 4 4 1990 ---- .905B .685A .685A .752 -.035 .787 1995 ---- .939B .715A .715A .785 -.035 .820 2000 ---- .982B .744A .744A .819 -.034 .853 3 2005 ---- .957B .781A .781A .854 -.034 .888 2010 ---- .971B .815A .815A .889 -.034 .923 2015 ---- 1.010B .848A .848A .926 -.032 .958 2020 ---- 1.049B .883A .883A .962 -.033 .995 2025 ---- 1.176B .914A .914A 1.000 -.031 1.031 2030 ---- 1.130B .955A .955A 1.038 -.031 1.069 2035 ---- 1.171B 1.022A 1.022A 1.076 -.031 1.107 2040 ---- 1.213B 1.099A 1.099A 1.116 -.029 1.145 2045 ---- 1.254B 1.137A 1.137A 1.155 -.029 1.184 2050 ---- 1.383B 1.104A 1.104A 1.195 -.029 1.224 2055 ---- 1.340B 1.215A 1.215A 1.236 -.028 1.264 2060 ---- 1.383B 1.254A 1.254A 1.277 -.028 1.305 2065 ---- 1.426B 1.294A 1.294A 1.319 -.027 1.346 2070 ---- 1.470B 1.335A 1.335A 1.360 -.027 1.387 2075 ---- 1.601B 1.304A 1.304A 1.403 -.026 1.429 2080 ---- 1.559B 1.418A 1.418A 1.445 -.026 1.471 2085 ---- 1.604B 1.460A 1.460A 1.489 -.025 1.514 2090 ---- 1.649B 1.502A 1.502A 1.532 -.025 1.557 2095 ---- 1.694B 1.545A 1.545A 1.576 -.024 1.600 2100 ---- 1.826B 1.515A 1.515A 1.620 -.024 1.644 2105 ---- 1.787B 1.633A 1.633A 1.664 -.024 1.688 2110 ---- 1.832B 1.677A 1.677A 1.709 -.023 1.732 2115 ---- 1.878B 1.719A 1.719A 1.753 -.024 1.777 2120 ---- 1.924B 1.764A 1.764A 1.799 -.023 1.822 2125 ---- 2.057B 1.735A 1.735A 1.844 -.023 1.867 2130 ---- 2.018B 1.855A 1.855A 1.889 -.023 1.912 2135 ---- 2.065B 1.900A 1.900A 1.935 -.023 1.958 2140 ---- 2.112B 1.944A 1.944A 1.981 -.023 2.004 2145 ---- 2.161B 1.989A 1.989A 2.028 -.022 2.050 2150 ---- 2.291B 1.964A 1.964A 2.074 -.022 2.096 2155 ---- 2.256B 2.081A 2.081A 2.121 -.021 2.142 2160 ---- 2.303B 2.126A 2.126A 2.168 -.021 2.189 2165 ---- 2.351B 2.173A 2.173A 2.215 -.021 2.236 2175 ---- 2.532B 2.196A 2.196A 2.309 -.021 2.330 2200 ---- 2.772B 2.432A 2.432A 2.548 -.019 2.567 2225 ---- 3.017B 2.671A 2.671A 2.790 -.018 2.808 2250 ---- 3.185B 2.912A 2.912A 3.034 -.016 3.050 2275 ---- 3.431B 3.228A 3.228A 3.279 -.015 3.294 2300 ---- 3.679B 3.473A 3.473A 3.526 -.014 3.540 2325 ---- ---- 3.724A 3.724A 3.773 -.013 3.786 2350 ---- ---- ---- ---- 4.021 -.012 4.033 2375 ---- ---- ---- ---- 4.269 -.011 4.280 2400 ---- ---- ---- ---- 4.517 -.011 4.528 2425 ---- ---- ---- ---- 4.766 -.011 4.777 2450 ---- ---- ---- ---- 5.015 -.010 5.025 2475 ---- ---- ---- ---- 5.264 -.010 5.274 2500 ---- ---- ---- ---- 5.513 -.010 5.523 2525 ---- ---- ---- ---- 5.762 -.010 5.772 2550 ---- ---- ---- ---- 6.012 -.009 6.021 2575 ---- ---- ---- ---- 6.261 -.009 6.270 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 5 11 W3S NOV22 Silver Weekly Wednesday Option - Week 3 CALL 1300 ---- ---- ---- ---- 6.494 +.008 6.486 1325 ---- ---- ---- ---- 6.244 +.008 6.236 1350 ---- ---- ---- ---- 5.994 +.008 5.986 1375 ---- ---- ---- ---- 5.744 +.008 5.736 1400 ---- ---- ---- ---- 5.494 +.008 5.486 1425 ---- ---- ---- ---- 5.244 +.007 5.237 1450 ---- ---- ---- ---- 4.995 +.007 4.988 1475 ---- ---- ---- ---- 4.746 +.007 4.739 1500 ---- ---- ---- ---- 4.497 +.006 4.491 1525 ---- ---- ---- ---- 4.249 +.006 4.243 1550 ---- ---- ---- ---- 4.001 +.005 3.996 1575 ---- ---- ---- ---- 3.754 +.004 3.750 1600 ---- ---- ---- ---- 3.508 +.004 3.504 1625 ---- ---- ---- ---- 3.263 +.003 3.260 1650 ---- ---- 2.823A 2.823A 3.019 +.001 3.018 1675 ---- 2.816B 2.563A 2.816B 2.777 -.001 2.778 1700 ---- 2.660B 2.329A 2.660B 2.537 -.003 2.540 1705 ---- ---- ---- ---- 2.490 -.003 2.493 1710 ---- ---- ---- ---- 2.442 -.004 2.446 1715 ---- ---- ---- ---- 2.395 -.005 2.400 1720 ---- ---- ---- ---- 2.348 -.005 2.353 1725 ---- 2.420B 2.098A 2.420B 2.301 -.006 2.307 1730 ---- ---- ---- ---- 2.255 -.006 2.261 1735 ---- ---- ---- ---- 2.208 -.007 2.215 1740 ---- ---- ---- ---- 2.162 -.007 2.169 1745 ---- ---- ---- ---- 2.116 -.007 2.123 1750 ---- 2.185B 1.874A 2.185B 2.070 -.008 2.078 1755 ---- ---- ---- ---- 2.024 -.009 2.033 1760 ---- ---- ---- ---- 1.979 -.010 1.989 1765 ---- ---- ---- ---- 1.934 -.010 1.944 1770 ---- ---- ---- ---- 1.890 -.010 1.900 1775 ---- 1.960B 1.658A 1.960B 1.845 -.011 1.856 1780 ---- ---- ---- ---- 1.801 -.012 1.813 1785 ---- ---- ---- ---- 1.758 -.012 1.770 1790 ---- ---- ---- ---- 1.714 -.013 1.727 1795 ---- ---- ---- ---- 1.672 -.013 1.685 1800 ---- 1.740B 1.453A 1.740B 1.629 -.014 1.643 1805 ---- ---- ---- ---- 1.587 -.015 1.602 1810 ---- ---- ---- ---- 1.546 -.015 1.561 1815 ---- ---- ---- ---- 1.505 -.015 1.520 1820 ---- ---- ---- ---- 1.464 -.016 1.480 1825 ---- 1.532B 1.261A 1.531B 1.425 -.016 1.441 1830 ---- ---- ---- ---- 1.385 -.017 1.402 1835 ---- ---- ---- ---- 1.346 -.017 1.363 1840 ---- ---- ---- ---- 1.308 -.018 1.326 1845 ---- ---- ---- ---- 1.271 -.017 1.288 2 1850 ---- 1.333B 1.083A 1.331B 1.234 -.018 1.252 1855 ---- ---- ---- ---- 1.197 -.019 1.216 1860 ---- ---- ---- ---- 1.161 -.019 1.180 1865 ---- ---- ---- ---- 1.126 -.019 1.145 1870 ---- ---- ---- ---- 1.092 -.019 1.111 1875 ---- 1.149B .922A 1.147B 1.058 -.020 1.078 1880 ---- ---- ---- ---- 1.025 -.020 1.045 1885 ---- ---- ---- ---- .993 -.020 1.013 1890 ---- ---- ---- ---- .961 -.020 .981 1895 ---- ---- .807A .807A .930 -.020 .950 1900 ---- .981B .779A .779A .899 -.021 .920 1905 ---- ---- .753A .753A .870 -.021 .891 1910 ---- ---- .727A .727A .841 -.021 .862 1915 ---- ---- .702A .702A .813 -.021 .834 1920 ---- .820B .678A .678A .785 -.021 .806 1925 ---- .829B .654A .654A .758 -.021 .779 1930 ---- .801B .631A .631A .732 -.021 .753 1935 ---- .774B .608A .608A .706 -.021 .727 1940 ---- .748B .586A .586A .681 -.022 .703 1945 ---- .722B .565A .565A .657 -.021 .678 1950 ---- .696B .544A .544A .633 -.022 .655 1955 ---- .672B .524A .524A .611 -.021 .632 1960 ---- .653B .505A .505A .588 -.022 .610 1965 ---- .629B .486A .486A .567 -.021 .588 1970 ---- .607B .468A .468A .546 -.021 .567 1975 ---- .585B .450A .450A .526 -.020 .546 1980 ---- .564B .434A .434A .506 -.021 .527 1985 ---- .558B .417A .417A .487 -.021 .508 1990 ---- .538B .401A .401A .469 -.020 .489 1995 ---- .518B .386A .490B .451 -.020 .471 2000 ---- .499B .371A .371A .434 -.020 .454 2 9 2005 ---- .481B .357A .357A .417 -.020 .437 2010 ---- .462B .343A .343A .401 -.020 .421 2015 ---- .445B .330A .330A .386 -.019 .405 2020 ---- .429B .317A .317A .371 -.019 .390 2025 ---- .412B .303A .303A .356 -.020 .376 2030 ---- .397B .291A .291A .342 -.020 .362 2035 ---- .382B .280A .280A .329 -.019 .348 2040 ---- ---- ---- .269A .316 ---- ---- 2045 ---- ---- ---- .259A .304 ---- ---- 2050 ---- .340B .249A .249A .292 -.018 .310 2075 ---- .279B .205A .205A .239 -.017 .256 2100 ---- .229B .169A .169A .195 -.017 .212 5 6 2125 ---- .188B .141A .141A .160 -.016 .176 5 28 2150 ---- .156B .118A .118A .132 -.015 .147 2175 ---- .128B .099A .099A .109 -.014 .123 2200 ---- .106B .085A .085A .091 -.013 .104 2225 ---- .090B .073A .073A .076 -.012 .088 2250 ---- .076B .063A .063A .064 -.011 .075 2275 ---- ---- .054A .054A .054 -.011 .065 9 2300 ---- ---- .046A .046A .046 -.010 .056 2325 ---- ---- .041A .041A .040 -.009 .049 2350 ---- ---- .036A .036A .034 -.009 .043 2375 ---- ---- .032A .032A .030 -.008 .038 2400 ---- ---- .029A .029A .026 -.008 .034 2425 ---- ---- .027A .027A .023 -.007 .030 2450 ---- ---- ---- .025A .020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 54 W3S NOV22 Silver Weekly Wednesday Option - Week 3 PUT 1300 ---- ---- ---- ---- .001 -.001 .002 1325 ---- ---- ---- ---- .002 UNCH .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 ---- ---- ---- ---- .009 -.003 .012 1550 ---- ---- ---- ---- .012 -.003 .015 1575 ---- ---- ---- ---- .015 -.004 .019 1600 ---- ---- .022A .022A .018 -.005 .023 1625 ---- ---- .026A .026A .023 -.006 .029 1650 ---- ---- .031A .031A .029 -.008 .037 1675 ---- ---- .038A .038A .037 -.009 .046 1700 ---- ---- .047A .047A .047 -.011 .058 2 1705 ---- ---- .050A .050A .049 -.012 .061 1710 ---- .065B .052A .065B .052 -.012 .064 1715 ---- ---- .054A .054A .055 -.013 .068 1720 ---- .073B .057A .057A .058 -.013 .071 1725 ---- .077B .059A .059A .061 -.013 .074 1730 ---- .081B .062A .062A .064 -.014 .078 1735 ---- .086B .065A .065A .067 -.015 .082 1740 ---- .092B .068A .068A .071 -.015 .086 1745 ---- .097B .072A .072A .075 -.016 .091 1750 ---- .103B .075A .075A .079 -.017 .096 1 1755 ---- .108B .079A .079A .084 -.017 .101 1760 ---- .115B .083A .083A .088 -.018 .106 1765 ---- .122B .087A .087A .093 -.018 .111 1770 ---- .129B .092A .092A .098 -.019 .117 1775 ---- .136B .097A .097A .104 -.019 .123 1780 ---- .144B .101A .101A .110 -.020 .130 1785 ---- .152B .107A .107A .116 -.021 .137 1790 ---- .161B .113A .113A .123 -.021 .144 1795 ---- .170B .119A .119A .130 -.022 .152 1800 ---- .179B .125A .125A .138 -.022 .160 1805 ---- .190B .132A .132A .146 -.022 .168 1810 ---- .200B .139A .139A .154 -.023 .177 1815 ---- .211B .148A .148A .163 -.024 .187 1820 ---- .223B .156A .156A .173 -.024 .197 1825 ---- .236B .165A .165A .183 -.024 .207 1830 ---- .249B .174A .174A .193 -.025 .218 1835 ---- .263B .184A .184A .204 -.026 .230 1840 ---- .277B .194A .194A .216 -.026 .242 1845 ---- .291B .205A .205A .228 -.026 .254 1850 ---- .307B .216A .216A .241 -.027 .268 1855 ---- .324B .228A .228A .255 -.026 .281 1860 ---- .340B .240A .240A .269 -.027 .296 1865 ---- .357B .253A .253A .284 -.027 .311 1870 ---- .375B .268A .268A .299 -.028 .327 1875 ---- .394B .281A .281A .315 -.028 .343 1880 ---- .414B .297A .297A .332 -.028 .360 1885 ---- .435B .313A .313A .350 -.028 .378 1890 ---- .456B .329A .329A .368 -.028 .396 1895 ---- .477B .346A .346A .387 -.028 .415 1900 ---- .500B .364A .364A .406 -.029 .435 1905 ---- .525B .383A .383A .427 -.028 .455 1910 ---- .549B .402A .402A .447 -.030 .477 1915 ---- .573B .422A .422A .469 -.029 .498 1920 ---- .598B .442A .442A .491 -.030 .521 1925 ---- .624B .464A .464A .514 -.030 .544 1930 ---- .651B .488A .488A .538 -.029 .567 1935 ---- .679B .510A .510A .562 -.030 .592 1940 ---- .706B .534A .534A .587 -.030 .617 1945 ---- .735B .558A .558A .613 -.029 .642 1950 ---- .761B .582A .582A .639 -.030 .669 1955 ---- .791B .608A .608A .667 -.029 .696 1960 ---- .822B .635A .635A .694 -.029 .723 1965 ---- .853B .660A .660A .723 -.029 .752 1970 ---- .885B .689A .689A .752 -.028 .780 1975 ---- .917B .717A .717A .781 -.029 .810 1980 ---- .929B .744A .744A .812 -.028 .840 1985 ---- .948B .774A .774A .842 -.029 .871 1990 ---- .945B .804A .804A .874 -.028 .902 1995 ---- .948B .834A .834A .906 -.028 .934 2000 ---- 1.088B .867A .867A .939 -.028 .967 2005 ---- ---- .900A .900A .972 -.028 1.000 2010 ---- ---- .930A .930A 1.006 -.028 1.034 2015 ---- ---- ---- ---- 1.040 -.028 1.068 2020 ---- ---- ---- ---- 1.075 -.028 1.103 2025 ---- 1.272B 1.032A 1.032A 1.111 -.027 1.138 2030 ---- ---- ---- ---- 1.147 -.027 1.174 2035 ---- ---- ---- ---- 1.184 -.026 1.210 2040 ---- ---- ---- ---- 1.221 ---- ---- 2045 ---- ---- ---- ---- 1.258 ---- ---- 2050 ---- 1.469B 1.212A 1.212A 1.296 -.027 1.323 2075 ---- 1.675B 1.403A 1.403A 1.493 -.025 1.518 2100 ---- 1.890B 1.605A 1.605A 1.699 -.025 1.724 2125 ---- 2.112B 1.815A 1.815A 1.913 -.024 1.937 2150 ---- 2.340B 2.030A 2.030A 2.135 -.022 2.157 2175 ---- 2.571B 2.255A 2.255A 2.361 -.022 2.383 2200 ---- 2.807B 2.480A 2.480A 2.593 -.021 2.614 2225 ---- 3.045B 2.715A 2.715A 2.827 -.020 2.847 2250 ---- 3.286B 2.952A 2.952A 3.065 -.019 3.084 2275 ---- 3.528B 3.188A 3.188A 3.305 -.019 3.324 2300 ---- 3.772B 3.428A 3.428A 3.547 -.018 3.565 2325 ---- 3.960B 3.672A 3.672A 3.790 -.017 3.807 2350 ---- ---- 3.924A 3.924A 4.035 -.016 4.051 2375 ---- ---- ---- ---- 4.280 -.016 4.296 2400 ---- ---- ---- ---- 4.526 -.015 4.541 2425 ---- ---- ---- ---- 4.773 -.015 4.788 2450 ---- ---- ---- ---- 5.020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 W4S NOV22 Silver Weekly Wednesday Option - Week 4 CALL 1350 ---- ---- ---- ---- 6.178 +.009 6.169 1375 ---- ---- ---- ---- 5.928 +.009 5.919 1400 ---- ---- ---- ---- 5.678 +.009 5.669 1425 ---- ---- ---- ---- 5.428 +.008 5.420 1450 ---- ---- ---- ---- 5.179 +.008 5.171 1475 ---- ---- ---- ---- 4.931 +.008 4.923 1500 ---- ---- ---- ---- 4.682 +.006 4.676 1525 ---- ---- ---- ---- 4.435 +.006 4.429 1550 ---- ---- ---- ---- 4.188 +.005 4.183 1575 ---- ---- ---- ---- 3.942 +.004 3.938 1600 ---- ---- ---- ---- 3.697 +.003 3.694 1625 ---- ---- ---- ---- 3.454 +.003 3.451 1650 ---- 3.213B 2.995A 3.213B 3.212 +.001 3.211 1675 ---- 3.090B 2.758A 3.090B 2.972 -.001 2.973 1700 ---- 2.850B 2.526A 2.850B 2.736 -.002 2.738 1725 ---- 2.615B 2.299A 2.615B 2.503 -.004 2.507 1750 ---- 2.385B 2.078A 2.385B 2.274 -.007 2.281 1755 ---- ---- ---- ---- 2.230 -.006 2.236 1760 ---- ---- ---- ---- 2.185 -.007 2.192 1765 ---- ---- ---- ---- 2.140 -.008 2.148 1770 ---- ---- ---- ---- 2.096 -.008 2.104 1775 ---- 2.160B 1.864A 2.160B 2.052 -.009 2.061 1780 ---- ---- ---- ---- 2.009 -.009 2.018 1785 ---- ---- ---- ---- 1.966 -.009 1.975 1790 ---- ---- ---- ---- 1.923 -.009 1.932 1795 ---- ---- ---- ---- 1.880 -.010 1.890 1800 ---- 1.944B 1.660A 1.944B 1.838 -.011 1.849 1805 ---- ---- ---- ---- 1.796 -.011 1.807 1810 ---- ---- ---- ---- 1.755 -.011 1.766 1815 ---- ---- ---- ---- 1.714 -.012 1.726 1820 ---- ---- ---- ---- 1.673 -.013 1.686 1825 ---- 1.735B 1.467A 1.735B 1.633 -.013 1.646 1830 ---- ---- ---- ---- 1.593 -.014 1.607 1835 ---- ---- ---- ---- 1.554 -.014 1.568 1840 ---- ---- ---- ---- 1.515 -.015 1.530 1845 ---- ---- ---- ---- 1.477 -.015 1.492 1850 ---- 1.537B 1.287A 1.537B 1.440 -.015 1.455 1855 ---- ---- ---- ---- 1.402 -.016 1.418 1860 ---- ---- ---- ---- 1.366 -.016 1.382 1865 ---- ---- ---- ---- 1.330 -.017 1.347 1870 ---- ---- ---- ---- 1.295 -.017 1.312 1875 ---- 1.351B 1.122A 1.351B 1.260 -.017 1.277 1880 ---- ---- ---- ---- 1.226 -.017 1.243 1885 ---- ---- ---- ---- 1.192 -.018 1.210 1890 ---- ---- ---- ---- 1.159 -.019 1.178 1895 ---- ---- ---- ---- 1.127 -.019 1.146 1900 ---- 1.181B .973A 1.181B 1.096 -.019 1.115 1905 ---- ---- ---- ---- 1.065 -.019 1.084 1910 ---- ---- .918A .918A 1.035 -.019 1.054 1915 ---- ---- .891A .891A 1.005 -.020 1.025 1920 ---- ---- .865A .865A .976 -.020 .996 1925 ---- 1.022B .839A 1.022B .948 -.020 .968 1930 ---- ---- .814A .814A .920 -.021 .941 1935 ---- .931B .790A .931B .893 -.021 .914 1940 ---- .936B .766A .766A .867 -.021 .888 1945 ---- .910B .743A .743A .841 -.021 .862 1950 ---- .882B .721A .721A .815 -.022 .837 1955 ---- .858B .699A .699A .791 -.022 .813 1960 ---- .833B .677A .677A .767 -.022 .789 1965 ---- .808B .657A .657A .743 -.022 .765 1970 ---- .784B .636A .636A .720 -.023 .743 1975 ---- .760B .616A .616A .698 -.022 .720 1980 ---- .737B .597A .597A .676 -.023 .699 1985 ---- .716B .578A .578A .655 -.023 .678 1990 ---- .694B .560A .560A .634 -.023 .657 1995 ---- .673B .542A .542A .614 -.023 .637 2000 ---- .652B .525A .525A .595 -.023 .618 2005 ---- .632B .508A .508A .576 -.023 .599 2010 ---- .628B .491A .491A .557 -.023 .580 2015 ---- .607B .475A .475A .539 -.023 .562 2020 ---- .588B .459A .459A .522 -.023 .545 2025 ---- .570B .445A .445A .505 -.023 .528 2030 ---- .552B .431A .431A .488 -.024 .512 2035 ---- .535B .416A .416A .472 -.024 .496 2040 ---- .517B .402A .402A .457 -.023 .480 2045 ---- .500B .389A .389A .442 -.023 .465 2050 ---- .484B .378A .378A .427 -.024 .451 2055 ---- .468B .366A .366A .413 -.023 .436 2060 ---- ---- ---- .351A .400 ---- ---- 2065 ---- ---- ---- .339A .387 ---- ---- 2075 ---- .411B .317A .317A .361 -.023 .384 2100 ---- .348B .268A .268A .305 -.022 .327 1 2125 ---- .293B .228A .228A .258 -.021 .279 2150 ---- .249B .195A .195A .218 -.020 .238 2175 ---- .210B .168A .168A .184 -.020 .204 2200 ---- .178B .144A .144A .156 -.019 .175 2225 ---- .152B .124A .124A .133 -.018 .151 2250 ---- ---- .108A .108A .113 -.017 .130 2275 ---- ---- .095A .095A .097 -.016 .113 2300 ---- ---- .084A .084A .083 -.015 .098 2325 ---- ---- .073A .073A .071 -.015 .086 2350 ---- ---- .064A .064A .061 -.014 .075 2375 ---- ---- .056A .056A .053 -.013 .066 2400 ---- ---- .050A .050A .046 -.012 .058 2425 ---- ---- .044A .044A .040 -.011 .051 2450 ---- ---- .040A .040A .035 -.011 .046 2475 ---- ---- ---- .037A .031 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W4S NOV22 Silver Weekly Wednesday Option - Week 4 PUT 1350 ---- ---- ---- ---- .002 -.001 .003 1375 ---- ---- ---- ---- .003 -.001 .004 1400 ---- ---- ---- ---- .004 -.001 .005 1425 ---- ---- ---- ---- .005 -.002 .007 1450 ---- ---- ---- ---- .007 -.002 .009 1475 ---- ---- ---- ---- .008 -.003 .011 1500 ---- ---- ---- ---- .010 -.003 .013 1525 ---- ---- ---- ---- .013 -.004 .017 1550 ---- ---- ---- ---- .016 -.005 .021 1575 ---- ---- .024A .024A .020 -.006 .026 1600 ---- ---- .028A .028A .026 -.006 .032 1625 ---- ---- .034A .034A .032 -.007 .039 1650 ---- ---- .041A .041A .040 -.008 .048 1675 ---- ---- .050A .050A .050 -.010 .060 1700 ---- ---- .061A .061A .063 -.012 .075 1725 ---- .096B .075A .075A .080 -.013 .093 1750 ---- .124B .093A .093A .101 -.015 .116 1755 ---- .130B .098A .098A .106 -.016 .122 1760 ---- .137B .102A .102A .111 -.017 .128 1765 ---- .144B .107A .107A .117 -.016 .133 1770 ---- .151B .112A .112A .123 -.017 .140 1775 ---- .159B .117A .117A .129 -.017 .146 1780 ---- .167B .122A .122A .135 -.018 .153 1785 ---- .175B .128A .128A .142 -.018 .160 1790 ---- .183B .134A .134A .149 -.019 .168 1795 ---- .193B .141A .141A .156 -.019 .175 1800 ---- .202B .148A .148A .164 -.020 .184 1805 ---- .213B .155A .155A .172 -.020 .192 1810 ---- .223B .163A .163A .180 -.021 .201 1815 ---- .235B .171A .171A .189 -.021 .210 1820 ---- .246B .179A .179A .198 -.022 .220 1825 ---- .258B .188A .188A .208 -.022 .230 1830 ---- .271B .197A .197A .218 -.023 .241 1835 ---- .284B .206A .206A .229 -.023 .252 1840 ---- .298B .217A .217A .240 -.024 .264 1845 ---- .312B .228A .228A .252 -.024 .276 1850 ---- .327B .239A .239A .264 -.025 .289 1855 ---- .342B .251A .251A .277 -.025 .302 1860 ---- .357B .263A .263A .290 -.026 .316 1865 ---- .374B .276A .276A .304 -.026 .330 1870 ---- .391B .288A .288A .319 -.026 .345 1875 ---- .408B .302A .302A .334 -.026 .360 1880 ---- .427B .317A .317A .350 -.027 .377 1885 ---- .446B .332A .332A .366 -.027 .393 1890 ---- .466B .348A .348A .383 -.028 .411 1895 ---- .486B .364A .364A .401 -.028 .429 1900 ---- .508B .381A .381A .419 -.028 .447 1905 ---- .529B .398A .398A .438 -.029 .467 1910 ---- .552B .417A .417A .458 -.029 .487 1915 ---- .575B .435A .435A .478 -.029 .507 1920 ---- .599B .455A .455A .499 -.030 .529 1925 ---- .623B .476A .476A .521 -.029 .550 1930 ---- .648B .496A .496A .543 -.030 .573 1935 ---- .674B .518A .518A .566 -.030 .596 1940 ---- .700B .540A .540A .589 -.031 .620 1945 ---- .726B .569A .569A .613 -.031 .644 1950 ---- .754B .592A .592A .638 -.031 .669 1955 ---- .782B .615A .615A .663 -.031 .694 1960 ---- .810B .641A .641A .689 -.031 .720 1965 ---- .839B .666A .839B .715 -.031 .746 1970 ---- .869B .690A .690A .742 -.032 .774 1975 ---- .899B .718A .899B .770 -.031 .801 1980 ---- .930B .744A .744A .798 -.031 .829 1985 ---- .961B .772A .772A .826 -.032 .858 1990 ---- .993B .798A .798A .856 -.032 .888 1995 ---- 1.025B .828A .828A .886 -.031 .917 2000 ---- 1.057B .858A .858A .916 -.032 .948 2005 ---- 1.079B .888A .888A .947 -.032 .979 2010 ---- 1.087B .918A .918A .978 -.032 1.010 2015 ---- 1.100B .948A .948A 1.010 -.032 1.042 2020 ---- 1.098B .978A .978A 1.043 -.032 1.075 2025 ---- 1.229B 1.012A 1.012A 1.076 -.032 1.108 2030 ---- ---- 1.043A 1.043A 1.109 -.032 1.141 2035 ---- ---- 1.077A 1.077A 1.143 -.032 1.175 2040 ---- ---- ---- ---- 1.177 -.032 1.209 2045 ---- ---- ---- ---- 1.212 -.032 1.244 2050 ---- 1.411B 1.176A 1.176A 1.248 -.032 1.280 2055 ---- ---- ---- ---- 1.283 -.032 1.315 2060 ---- ---- ---- ---- 1.320 ---- ---- 2065 ---- ---- ---- ---- 1.356 ---- ---- 2075 ---- 1.602B 1.355A 1.355A 1.431 -.031 1.462 2100 ---- 1.803B 1.542A 1.542A 1.624 -.031 1.655 2125 ---- 2.013B 1.740A 1.740A 1.826 -.030 1.856 2150 ---- 2.231B 1.944A 1.944A 2.036 -.029 2.065 2175 ---- 2.453B 2.160A 2.160A 2.252 -.028 2.280 2200 ---- 2.681B 2.376A 2.376A 2.473 -.028 2.501 2225 ---- 2.911B 2.602A 2.602A 2.699 -.027 2.726 2250 ---- 3.145B 2.826A 2.826A 2.929 -.026 2.955 2275 ---- 3.382B 3.060A 3.060A 3.162 -.025 3.187 2300 ---- 3.621B 3.294A 3.294A 3.398 -.024 3.422 2325 ---- 3.862B 3.530A 3.530A 3.636 -.023 3.659 2350 ---- 4.104B 3.765A 3.765A 3.876 -.022 3.898 2375 ---- 4.348B 4.005A 4.005A 4.118 -.021 4.139 2400 ---- 4.592B 4.250A 4.250A 4.360 -.021 4.381 2425 ---- 4.750B 4.490A 4.490A 4.604 -.020 4.624 2450 ---- ---- 4.750A 4.750A 4.849 -.019 4.868 2475 ---- ---- ---- ---- 5.094 ---- ---- 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 ---- ---- ---- ---- 87.77 -.74 88.51 5750 ---- ---- ---- ---- 35.30 -.74 36.04 5800 ---- ---- ---- ---- 34.80 -.74 35.54 5850 ---- ---- ---- ---- 34.30 -.74 35.04 5900 ---- ---- ---- ---- 33.80 -.74 34.54 5950 ---- ---- ---- ---- 33.30 -.74 34.04 6000 ---- ---- ---- ---- 32.80 -.74 33.54 6050 ---- ---- ---- ---- 32.30 -.74 33.04 6100 ---- ---- ---- ---- 31.80 -.74 32.54 6150 ---- ---- ---- ---- 31.30 -.74 32.04 6200 ---- ---- ---- ---- 30.80 -.74 31.54 6250 ---- ---- ---- ---- 30.30 -.74 31.04 6300 ---- ---- ---- ---- 29.80 -.74 30.54 6350 ---- ---- ---- ---- 29.30 -.74 30.04 6400 ---- ---- ---- ---- 28.80 -.74 29.54 6450 ---- ---- ---- ---- 28.30 -.74 29.04 6500 ---- ---- ---- ---- 27.80 -.75 28.55 6600 ---- ---- ---- ---- 26.80 -.75 27.55 6650 ---- ---- ---- ---- 26.30 -.75 27.05 6700 ---- ---- ---- ---- 25.80 -.75 26.55 6750 ---- ---- ---- ---- 25.30 -.75 26.05 6800 ---- ---- ---- ---- 24.80 -.75 25.55 6850 ---- ---- ---- ---- 24.30 -.75 25.05 6900 ---- ---- ---- ---- 23.80 -.75 24.55 6950 ---- ---- ---- ---- 23.30 -.75 24.05 7000 ---- ---- ---- ---- 22.80 -.75 23.55 7050 ---- ---- ---- ---- 22.30 -.75 23.05 7100 ---- ---- ---- ---- 21.80 -.75 22.55 7150 ---- ---- ---- ---- 21.30 -.75 22.05 7200 ---- ---- ---- ---- 20.80 -.75 21.55 7250 ---- ---- ---- ---- 20.30 -.75 21.05 7300 ---- ---- ---- ---- 19.80 -.75 20.55 9000 ---- ---- ---- ---- 2.82 -.75 3.57 9200 ---- ---- ---- ---- .82 ---- ---- 9250 ---- ---- ---- ---- .32 -.75 1.07 9300 ---- ---- ---- ---- .03 -.54 .57 9350 ---- ---- ---- ---- .01 -.16 .17 9400 ---- ---- ---- ---- .01 -.01 .02 9450 ---- ---- ---- ---- .01 UNCH .01 9500 ---- ---- ---- ---- .01 UNCH .01 9550 ---- ---- ---- ---- .01 UNCH .01 9600 ---- ---- ---- ---- .01 UNCH .01 9650 ---- ---- ---- ---- .01 UNCH .01 9700 ---- ---- ---- ---- .01 UNCH .01 9750 ---- ---- ---- ---- .01 UNCH .01 9800 ---- ---- ---- ---- .01 UNCH .01 9850 ---- ---- ---- ---- .01 UNCH .01 9900 ---- ---- ---- ---- .01 UNCH .01 9950 ---- ---- ---- ---- .01 UNCH .01 ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .04 -.09 .13 10050 ---- ---- ---- ---- .04 -.07 .11 10100 ---- ---- ---- ---- .03 -.07 .10 10150 ---- ---- ---- ---- .03 -.05 .08 10200 ---- ---- ---- ---- .02 -.05 .07 10250 ---- ---- ---- ---- .02 -.04 .06 10300 ---- ---- ---- ---- .02 -.04 .06 10350 ---- ---- ---- ---- .02 -.03 .05 10400 ---- ---- ---- ---- .01 -.03 .04 10450 ---- ---- ---- ---- .01 -.03 .04 10500 ---- ---- ---- ---- .01 -.02 .03 10550 ---- ---- ---- ---- .01 -.02 .03 10600 ---- ---- ---- ---- .01 -.01 .02 10650 ---- ---- ---- ---- .01 -.01 .02 10700 ---- ---- ---- ---- .01 -.01 .02 10750 ---- ---- ---- ---- .01 UNCH .01 10800 ---- ---- ---- ---- .01 UNCH .01 10850 ---- ---- ---- ---- .01 UNCH .01 10900 ---- ---- ---- ---- .01 UNCH .01 10950 ---- ---- ---- ---- .01 UNCH .01 11000 ---- ---- ---- ---- .01 UNCH .01 11050 ---- ---- ---- ---- .01 UNCH .01 11100 ---- ---- ---- ---- .01 UNCH .01 11150 ---- ---- ---- ---- .01 UNCH .01 11200 ---- ---- ---- ---- .01 UNCH .01 11250 ---- ---- ---- ---- .01 UNCH .01 11300 ---- ---- ---- ---- .01 UNCH .01 11350 ---- ---- ---- ---- .01 UNCH .01 11400 ---- ---- ---- ---- .01 UNCH .01 11450 ---- ---- ---- ---- .01 UNCH .01 11500 ---- ---- ---- ---- .01 UNCH .01 11550 ---- ---- ---- ---- .01 UNCH .01 11600 ---- ---- ---- ---- .01 UNCH .01 11650 ---- ---- ---- ---- .01 UNCH .01 11700 ---- ---- ---- ---- .01 UNCH .01 11750 ---- ---- ---- ---- .01 UNCH .01 11800 ---- ---- ---- ---- .01 UNCH .01 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 12000 ---- ---- ---- ---- .01 UNCH .01 500 ---- ---- ---- ---- 76.16 -4.89 81.05 5700 ---- ---- ---- ---- 24.34 -4.89 29.23 5750 ---- ---- ---- ---- 23.85 -4.89 28.74 5800 ---- ---- ---- ---- 23.35 -4.89 28.24 5850 ---- ---- ---- ---- 22.85 -4.89 27.74 5900 ---- ---- ---- ---- 22.35 -4.89 27.24 5950 ---- ---- ---- ---- 21.85 -4.89 26.74 6000 ---- ---- ---- ---- 21.36 -4.89 26.25 6050 ---- ---- ---- ---- 20.86 -4.89 25.75 6100 ---- ---- ---- ---- 20.36 -4.89 25.25 6150 ---- ---- ---- ---- 19.86 -4.89 24.75 6200 ---- ---- ---- ---- 19.36 -4.89 24.25 6250 ---- ---- ---- ---- 18.86 -4.89 23.75 6300 ---- ---- ---- ---- 18.37 -4.89 23.26 6350 ---- ---- ---- ---- 17.87 -4.89 22.76 6400 ---- ---- ---- ---- 17.37 -4.89 22.26 6450 ---- ---- ---- ---- 16.87 -4.89 21.76 6500 ---- ---- ---- ---- 16.38 -4.88 21.26 6600 ---- ---- ---- ---- 15.39 -4.88 20.27 6650 ---- ---- ---- ---- 14.90 -4.87 19.77 6700 ---- ---- ---- ---- 14.41 -4.86 19.27 6750 ---- ---- ---- ---- 13.92 -4.85 18.77 6800 ---- ---- ---- ---- 13.44 -4.83 18.27 6850 ---- ---- ---- ---- 12.95 -4.83 17.78 6900 ---- ---- ---- ---- 12.47 -4.81 17.28 6950 ---- ---- ---- ---- 12.00 -4.78 16.78 7000 ---- ---- ---- ---- 11.52 -4.76 16.28 7050 ---- ---- ---- ---- 11.05 -4.74 15.79 7100 ---- ---- ---- ---- 10.59 -4.70 15.29 7150 ---- ---- ---- ---- 10.13 -4.67 14.80 7200 ---- ---- ---- ---- 9.68 -4.63 14.31 7250 ---- ---- ---- ---- 9.23 -4.59 13.82 8500 ---- ---- ---- ---- 1.58 ---- ---- 8550 ---- ---- ---- ---- 1.44 ---- ---- 8600 ---- ---- ---- ---- 1.30 ---- ---- 8650 ---- ---- ---- ---- 1.18 -1.57 2.75 8700 ---- ---- ---- ---- 1.06 -1.46 2.52 8750 ---- ---- ---- ---- .95 -1.35 2.30 8800 ---- ---- ---- ---- .85 -1.25 2.10 8850 ---- ---- ---- ---- .77 -1.14 1.91 8900 ---- ---- ---- ---- .68 -1.05 1.73 8950 ---- ---- ---- ---- .61 -.95 1.56 9000 ---- ---- ---- ---- .54 -.87 1.41 9050 ---- ---- ---- ---- .48 -.79 1.27 9100 ---- ---- ---- ---- .43 -.72 1.15 9150 ---- ---- ---- ---- .38 -.65 1.03 9200 ---- ---- ---- ---- .34 -.59 .93 9250 ---- ---- ---- ---- .30 -.53 .83 9300 ---- ---- ---- ---- .27 -.47 .74 9350 ---- ---- ---- ---- .24 -.42 .66 9400 ---- ---- ---- ---- .21 -.38 .59 9450 ---- ---- ---- ---- .18 -.35 .53 9500 ---- ---- ---- ---- .16 -.31 .47 9550 ---- ---- ---- ---- .14 -.27 .41 9600 ---- ---- ---- ---- .12 -.25 .37 9650 ---- ---- ---- ---- .11 -.21 .32 9700 ---- ---- ---- ---- .10 -.18 .28 9750 ---- ---- ---- ---- .08 -.17 .25 9800 ---- ---- ---- ---- .07 -.15 .22 9850 ---- ---- ---- ---- .06 -.13 .19 9900 ---- ---- ---- ---- .06 -.11 .17 9950 ---- ---- ---- ---- .05 -.10 .15 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .41 -.34 .75 10050 ---- ---- ---- ---- .39 -.31 .70 10100 ---- ---- ---- ---- .36 -.29 .65 10150 ---- ---- ---- ---- .34 -.27 .61 10200 ---- ---- ---- ---- .31 -.26 .57 10250 ---- ---- ---- ---- .29 -.24 .53 10300 ---- ---- ---- ---- .27 -.22 .49 10350 ---- ---- ---- ---- .25 -.21 .46 10400 ---- ---- ---- ---- .24 -.18 .42 10450 ---- ---- ---- ---- .22 -.17 .39 10500 ---- ---- ---- ---- .20 -.17 .37 10550 ---- ---- ---- ---- .19 -.15 .34 10600 ---- ---- ---- ---- .18 -.14 .32 10650 ---- ---- ---- ---- .16 -.13 .29 10700 ---- ---- ---- ---- .15 -.12 .27 10750 ---- ---- ---- ---- .14 -.11 .25 10800 ---- ---- ---- ---- .13 -.11 .24 10850 ---- ---- ---- ---- .12 -.10 .22 10900 ---- ---- ---- ---- .11 -.09 .20 10950 ---- ---- ---- ---- .10 -.09 .19 11000 ---- ---- ---- ---- .10 -.07 .17 11050 ---- ---- ---- ---- .09 -.07 .16 11100 ---- ---- ---- ---- .08 -.07 .15 11150 ---- ---- ---- ---- .08 -.06 .14 11200 ---- ---- ---- ---- .07 -.06 .13 11250 ---- ---- ---- ---- .07 -.05 .12 11300 ---- ---- ---- ---- .06 -.05 .11 11350 ---- ---- ---- ---- .06 -.04 .10 11400 ---- ---- ---- ---- .05 -.04 .09 11450 ---- ---- ---- ---- .05 -.04 .09 11500 ---- ---- ---- ---- .05 -.03 .08 11550 ---- ---- ---- ---- .04 -.03 .07 11600 ---- ---- ---- ---- .04 -.03 .07 11650 ---- ---- ---- ---- .04 -.02 .06 11700 ---- ---- ---- ---- .03 -.03 .06 11750 ---- ---- ---- ---- .03 -.02 .05 11800 ---- ---- ---- ---- .03 -.02 .05 11850 ---- ---- ---- ---- .03 -.02 .05 11900 ---- ---- ---- ---- .02 -.02 .04 11950 ---- ---- ---- ---- .02 -.02 .04 500 ---- ---- ---- ---- 74.52 -5.20 79.72 5650 ---- ---- ---- ---- 23.40 -5.17 28.57 5700 ---- ---- ---- ---- 22.91 -5.16 28.07 5750 ---- ---- ---- ---- 22.42 -5.15 27.57 5800 ---- ---- ---- ---- 21.93 -5.15 27.08 5850 ---- ---- ---- ---- 21.44 -5.14 26.58 5900 ---- ---- ---- ---- 20.96 -5.12 26.08 5950 ---- ---- ---- ---- 20.48 -5.11 25.59 6000 ---- ---- ---- ---- 19.99 -5.10 25.09 6050 ---- ---- ---- ---- 19.51 -5.09 24.60 6100 ---- ---- ---- ---- 19.04 -5.07 24.11 6150 ---- ---- ---- ---- 18.56 -5.05 23.61 6200 ---- ---- ---- ---- 18.09 -5.03 23.12 6250 ---- ---- ---- ---- 17.62 -5.01 22.63 6300 ---- ---- ---- ---- 17.15 -4.99 22.14 6350 ---- ---- ---- ---- 16.69 -4.96 21.65 6400 ---- ---- ---- ---- 16.23 -4.94 21.17 6450 ---- ---- ---- ---- 15.78 -4.90 20.68 6500 ---- ---- ---- ---- 15.32 -4.88 20.20 6600 ---- ---- ---- ---- 14.43 -4.80 19.23 6650 ---- ---- ---- ---- 14.00 -4.75 18.75 6700 ---- ---- ---- ---- 13.56 -4.72 18.28 6750 ---- ---- ---- ---- 13.13 -4.67 17.80 6800 ---- ---- ---- ---- 12.71 -4.62 17.33 6850 ---- ---- ---- ---- 12.30 -4.56 16.86 6900 ---- ---- ---- ---- 11.89 -4.51 16.40 6950 ---- ---- ---- ---- 11.48 -4.46 15.94 7000 ---- ---- ---- ---- 11.09 -4.39 15.48 7050 ---- ---- ---- ---- 10.70 -4.33 15.03 7100 ---- ---- ---- ---- 10.31 -4.27 14.58 7150 ---- ---- ---- ---- 9.94 -4.19 14.13 7200 ---- ---- ---- ---- 9.57 -4.12 13.69 8350 ---- ---- ---- ---- 3.32 ---- ---- 8400 ---- ---- ---- ---- 3.14 ---- ---- 8450 ---- ---- ---- ---- 2.97 ---- ---- 8500 ---- ---- ---- ---- 2.81 ---- ---- 8550 ---- ---- ---- ---- 2.66 ---- ---- 8600 ---- ---- ---- ---- 2.51 -1.70 4.21 8650 ---- ---- ---- ---- 2.37 -1.62 3.99 8700 ---- ---- ---- ---- 2.23 -1.55 3.78 8750 ---- ---- ---- ---- 2.10 -1.48 3.58 8800 ---- ---- ---- ---- 1.98 -1.40 3.38 8850 ---- ---- ---- ---- 1.86 -1.33 3.19 8900 ---- ---- ---- ---- 1.75 -1.26 3.01 8950 ---- ---- ---- ---- 1.64 -1.20 2.84 9000 ---- ---- ---- ---- 1.54 -1.13 2.67 9050 ---- ---- ---- ---- 1.45 -1.07 2.52 9100 ---- ---- ---- ---- 1.36 -1.02 2.38 9150 ---- ---- ---- ---- 1.28 -.96 2.24 9200 ---- ---- ---- ---- 1.20 -.91 2.11 9250 ---- ---- ---- ---- 1.13 -.86 1.99 9300 ---- ---- ---- ---- 1.06 -.81 1.87 9350 ---- ---- ---- ---- .99 -.77 1.76 9400 ---- ---- ---- ---- .93 -.72 1.65 9450 ---- ---- ---- ---- .87 -.68 1.55 9500 ---- ---- ---- ---- .82 -.63 1.45 9550 ---- ---- ---- ---- .76 -.60 1.36 9600 ---- ---- ---- ---- .72 -.56 1.28 9650 ---- ---- ---- ---- .67 -.53 1.20 9700 ---- ---- ---- ---- .63 -.49 1.12 9750 ---- ---- ---- ---- .58 -.47 1.05 9800 ---- ---- ---- ---- .55 -.43 .98 9850 ---- ---- ---- ---- .51 -.41 .92 9900 ---- ---- ---- ---- .48 -.38 .86 9950 ---- ---- ---- ---- .44 -.36 .80 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .90 -.61 1.51 10050 ---- ---- ---- ---- .86 -.58 1.44 10100 ---- ---- ---- ---- .81 -.56 1.37 10150 ---- ---- ---- ---- .77 -.53 1.30 10200 ---- ---- ---- ---- .73 -.51 1.24 10250 ---- ---- ---- ---- .70 -.48 1.18 10300 ---- ---- ---- ---- .66 -.46 1.12 10350 ---- ---- ---- ---- .63 -.43 1.06 6000 ---- ---- ---- ---- 19.65 -4.54 24.19 6050 ---- ---- ---- ---- 19.19 -4.52 23.71 6100 ---- ---- ---- ---- 18.74 -4.49 23.23 6150 ---- ---- ---- ---- 18.30 -4.46 22.76 6200 ---- ---- ---- ---- 17.86 -4.43 22.29 6250 ---- ---- ---- ---- 17.42 -4.41 21.83 6300 ---- ---- ---- ---- 16.98 -4.38 21.36 6350 ---- ---- ---- ---- 16.55 -4.35 20.90 6400 ---- ---- ---- ---- 16.13 -4.31 20.44 6450 ---- ---- ---- ---- 15.71 -4.27 19.98 8300 ---- ---- ---- ---- 4.44 ---- ---- 8350 ---- ---- ---- ---- 4.26 ---- ---- 8400 ---- ---- ---- ---- 4.08 ---- ---- 8450 ---- ---- ---- ---- 3.92 ---- ---- 8500 ---- ---- ---- ---- 3.75 -1.91 5.66 8550 ---- ---- ---- ---- 3.59 -1.85 5.44 8600 ---- ---- ---- ---- 3.44 -1.79 5.23 8650 ---- ---- ---- ---- 3.30 -1.73 5.03 8700 ---- ---- ---- ---- 3.15 -1.68 4.83 8750 ---- ---- ---- ---- 3.02 -1.62 4.64 8800 ---- ---- ---- ---- 2.89 -1.56 4.45 8850 ---- ---- ---- ---- 2.76 -1.51 4.27 8900 ---- ---- ---- ---- 2.64 -1.46 4.10 8950 ---- ---- ---- ---- 2.52 -1.41 3.93 9000 ---- ---- ---- ---- 2.41 -1.36 3.77 9050 ---- ---- ---- ---- 2.30 -1.31 3.61 9100 ---- ---- ---- ---- 2.19 -1.27 3.46 9150 ---- ---- ---- ---- 2.09 -1.22 3.31 9200 ---- ---- ---- ---- 2.00 -1.17 3.17 9250 ---- ---- ---- ---- 1.90 -1.13 3.03 9300 ---- ---- ---- ---- 1.81 -1.09 2.90 9350 ---- ---- ---- ---- 1.73 -1.04 2.77 9400 ---- ---- ---- ---- 1.65 -1.00 2.65 9450 ---- ---- ---- ---- 1.57 -.96 2.53 9500 ---- ---- ---- ---- 1.49 -.93 2.42 9550 ---- ---- ---- ---- 1.42 -.89 2.31 9600 ---- ---- ---- ---- 1.35 -.86 2.21 9650 ---- ---- ---- ---- 1.29 -.82 2.11 9700 ---- ---- ---- ---- 1.23 -.78 2.01 9750 ---- ---- ---- ---- 1.17 -.75 1.92 9800 ---- ---- ---- ---- 1.11 -.72 1.83 9850 ---- ---- ---- ---- 1.05 -.69 1.74 9900 ---- ---- ---- ---- 1.00 -.66 1.66 9950 ---- ---- ---- ---- .95 -.63 1.58 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 19.31 -4.44 23.75 6050 ---- ---- ---- ---- 18.88 -4.42 23.30 6100 ---- ---- ---- ---- 18.46 -4.38 22.84 6150 ---- ---- ---- ---- 18.05 -4.34 22.39 6200 ---- ---- ---- ---- 17.63 -4.32 21.95 6250 ---- ---- ---- ---- 17.23 -4.27 21.50 6300 ---- ---- ---- ---- 16.82 -4.24 21.06 6350 ---- ---- ---- ---- 16.43 -4.20 20.63 6400 ---- ---- ---- ---- 16.03 -4.16 20.19 6450 ---- ---- ---- ---- 15.64 -4.12 19.76 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 19.49 -3.74 23.23 6000 ---- ---- ---- ---- 19.08 -3.72 22.80 6050 ---- ---- ---- ---- 18.68 -3.68 22.36 6100 ---- ---- ---- ---- 18.28 -3.65 21.93 6150 ---- ---- ---- ---- 17.89 -3.61 21.50 6200 ---- ---- ---- ---- 17.50 -3.58 21.08 6250 ---- ---- ---- ---- 17.12 -3.54 20.66 6300 ---- ---- ---- ---- 16.74 -3.51 20.25 6350 ---- ---- ---- ---- 16.36 -3.47 19.83 6400 ---- ---- ---- ---- 15.99 -3.44 19.43 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 19.60 -4.15 23.75 5950 ---- ---- ---- ---- 19.20 -4.12 23.32 6000 ---- ---- ---- ---- 18.81 -4.09 22.90 6050 ---- ---- ---- ---- 18.43 -4.06 22.49 6100 ---- ---- ---- ---- 18.05 -4.02 22.07 6150 ---- ---- ---- ---- 17.67 -3.99 21.66 6200 ---- ---- ---- ---- 17.30 -3.96 21.26 6250 ---- ---- ---- ---- 16.93 -3.92 20.85 6300 ---- ---- ---- ---- 16.57 -3.88 20.45 6350 ---- ---- ---- ---- 16.21 -3.85 20.06 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 19.44 -3.62 23.06 5950 ---- ---- ---- ---- 19.07 -3.59 22.66 6000 ---- ---- ---- ---- 18.70 -3.56 22.26 6050 ---- ---- ---- ---- 18.33 -3.53 21.86 6100 ---- ---- ---- ---- 17.97 -3.50 21.47 6150 ---- ---- ---- ---- 17.61 -3.47 21.08 6200 ---- ---- ---- ---- 17.26 -3.44 20.70 6250 ---- ---- ---- ---- 16.91 -3.41 20.32 6300 ---- ---- ---- ---- 16.57 -3.37 19.94 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 19.68 -3.15 22.83 5900 ---- ---- ---- ---- 19.31 -3.13 22.44 5950 ---- ---- ---- ---- 18.96 -3.09 22.05 6000 ---- ---- ---- ---- 18.60 -3.07 21.67 6050 ---- ---- ---- ---- 18.25 -3.04 21.29 6100 ---- ---- ---- ---- 17.91 -3.01 20.92 6150 ---- ---- ---- ---- 17.56 -2.99 20.55 6200 ---- ---- ---- ---- 17.23 -2.96 20.19 6250 ---- ---- ---- ---- 16.90 -2.92 19.82 6300 ---- ---- ---- ---- 16.57 -2.90 19.47 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 19.43 -3.34 22.77 5900 ---- ---- ---- ---- 19.08 -3.31 22.39 5950 ---- ---- ---- ---- 18.73 -3.28 22.01 6000 ---- ---- ---- ---- 18.39 -3.25 21.64 6050 ---- ---- ---- ---- 18.05 -3.22 21.27 6100 ---- ---- ---- ---- 17.71 -3.20 20.91 6150 ---- ---- ---- ---- 17.38 -3.17 20.55 6200 ---- ---- ---- ---- 17.06 -3.13 20.19 6250 ---- ---- ---- ---- 16.73 -3.11 19.84 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 19.58 -3.19 22.77 5850 ---- ---- ---- ---- 19.24 -3.16 22.40 5900 ---- ---- ---- ---- 18.90 -3.14 22.04 5950 ---- ---- ---- ---- 18.56 -3.12 21.68 6000 ---- ---- ---- ---- 18.23 -3.09 21.32 6050 ---- ---- ---- ---- 17.91 -3.06 20.97 6100 ---- ---- ---- ---- 17.59 -3.03 20.62 6150 ---- ---- ---- ---- 17.27 -3.00 20.27 6200 ---- ---- ---- ---- 16.96 -2.97 19.93 6250 ---- ---- ---- ---- 16.65 -2.94 19.59 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 19.39 -3.04 22.43 5850 ---- ---- ---- ---- 19.06 -3.01 22.07 5900 ---- ---- ---- ---- 18.73 -2.99 21.72 5950 ---- ---- ---- ---- 18.41 -2.96 21.37 6000 ---- ---- ---- ---- 18.09 -2.94 21.03 6050 ---- ---- ---- ---- 17.78 -2.91 20.69 6100 ---- ---- ---- ---- 17.47 -2.88 20.35 6150 ---- ---- ---- ---- 17.17 -2.85 20.02 6200 ---- ---- ---- ---- 16.86 -2.83 19.69 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 19.50 -3.01 22.51 5800 ---- ---- ---- ---- 19.18 -2.98 22.16 5850 ---- ---- ---- ---- 18.86 -2.95 21.81 5900 ---- ---- ---- ---- 18.54 -2.93 21.47 5950 ---- ---- ---- ---- 18.23 -2.90 21.13 6000 ---- ---- ---- ---- 17.92 -2.87 20.79 6050 ---- ---- ---- ---- 17.61 -2.85 20.46 6100 ---- ---- ---- ---- 17.31 -2.82 20.13 6150 ---- ---- ---- ---- 17.01 -2.79 19.80 6200 ---- ---- ---- ---- 16.72 -2.76 19.48 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 19.22 -2.87 22.09 5800 ---- ---- ---- ---- 18.90 -2.85 21.75 5850 ---- ---- ---- ---- 18.59 -2.82 21.41 5900 ---- ---- ---- ---- 18.29 -2.79 21.08 5950 ---- ---- ---- ---- 17.98 -2.77 20.75 6000 ---- ---- ---- ---- 17.68 -2.74 20.42 6050 ---- ---- ---- ---- 17.39 -2.71 20.10 6100 ---- ---- ---- ---- 17.09 -2.69 19.78 6150 ---- ---- ---- ---- 16.80 -2.67 19.47 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 19.32 -2.76 22.08 5750 ---- ---- ---- ---- 19.01 -2.73 21.74 5800 ---- ---- ---- ---- 18.71 -2.70 21.41 5850 ---- ---- ---- ---- 18.40 -2.69 21.09 5900 ---- ---- ---- ---- 18.11 -2.65 20.76 5950 ---- ---- ---- ---- 17.81 -2.63 20.44 6000 ---- ---- ---- ---- 17.52 -2.61 20.13 6050 ---- ---- ---- ---- 17.24 -2.58 19.82 6100 ---- ---- ---- ---- 16.95 -2.56 19.51 6150 ---- ---- ---- ---- 16.67 -2.53 19.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT OCT22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 7.20 +.75 6.45 10050 ---- ---- ---- ---- 7.70 +.75 6.95 10100 ---- ---- ---- ---- 8.20 +.75 7.45 10150 ---- ---- ---- ---- 8.70 +.75 7.95 10200 ---- ---- ---- ---- 9.20 +.75 8.45 10250 ---- ---- ---- ---- 9.70 +.75 8.95 10300 ---- ---- ---- ---- 10.20 +.75 9.45 10350 ---- ---- ---- ---- 10.70 +.76 9.94 10400 ---- ---- ---- ---- 11.20 +.76 10.44 10450 ---- ---- ---- ---- 11.70 +.76 10.94 10500 ---- ---- ---- ---- 12.19 +.75 11.44 10550 ---- ---- ---- ---- 12.69 +.75 11.94 10600 ---- ---- ---- ---- 13.19 +.75 12.44 10650 ---- ---- ---- ---- 13.69 +.75 12.94 10700 ---- ---- ---- ---- 14.19 +.75 13.44 10750 ---- ---- ---- ---- 14.69 +.75 13.94 10800 ---- ---- ---- ---- 15.19 +.75 14.44 10850 ---- ---- ---- ---- 15.69 +.75 14.94 10900 ---- ---- ---- ---- 16.19 +.75 15.44 10950 ---- ---- ---- ---- 16.69 +.75 15.94 11000 ---- ---- ---- ---- 17.19 +.75 16.44 11050 ---- ---- ---- ---- 17.69 +.75 16.94 11100 ---- ---- ---- ---- 18.19 +.75 17.44 11150 ---- ---- ---- ---- 18.69 +.75 17.94 11200 ---- ---- ---- ---- 19.19 +.75 18.44 11250 ---- ---- ---- ---- 19.69 +.75 18.94 11300 ---- ---- ---- ---- 20.19 +.75 19.44 11350 ---- ---- ---- ---- 20.69 +.75 19.94 11400 ---- ---- ---- ---- 21.19 +.75 20.44 11450 ---- ---- ---- ---- 21.69 +.75 20.94 11500 ---- ---- ---- ---- 22.19 +.75 21.44 11550 ---- ---- ---- ---- 22.69 +.75 21.94 11600 ---- ---- ---- ---- 23.19 +.75 22.44 11650 ---- ---- ---- ---- 23.69 +.75 22.94 11700 ---- ---- ---- ---- 24.19 +.75 23.44 11750 ---- ---- ---- ---- 24.69 +.75 23.94 11800 ---- ---- ---- ---- 25.19 +.75 24.44 11850 ---- ---- ---- ---- 25.69 +.75 24.94 11900 ---- ---- ---- ---- 26.19 +.75 25.44 11950 ---- ---- ---- ---- 26.69 +.75 25.94 12000 ---- ---- ---- ---- 27.19 +.75 26.44 12050 ---- ---- ---- ---- 27.69 +.75 26.94 12100 ---- ---- ---- ---- 28.19 +.75 27.44 12150 ---- ---- ---- ---- 28.69 +.75 27.94 12200 ---- ---- ---- ---- 29.19 +.75 28.44 12250 ---- ---- ---- ---- 29.69 +.75 28.94 12300 ---- ---- ---- ---- 30.19 +.76 29.43 12350 ---- ---- ---- ---- 30.69 +.76 29.93 12400 ---- ---- ---- ---- 31.19 +.76 30.43 12450 ---- ---- ---- ---- 31.69 +.76 30.93 12500 ---- ---- ---- ---- 32.19 +.76 31.43 12550 ---- ---- ---- ---- 32.69 +.76 31.93 12600 ---- ---- ---- ---- 33.19 +.76 32.43 12650 ---- ---- ---- ---- 33.69 +.76 32.93 500 ---- ---- ---- ---- .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 9200 ---- ---- ---- ---- .01 ---- ---- 9250 ---- ---- ---- ---- .01 UNCH .01 9300 ---- ---- ---- ---- .22 +.21 .01 9350 ---- ---- ---- ---- .69 +.58 .11 9400 ---- ---- ---- ---- 1.20 +.74 .46 9450 ---- ---- ---- ---- 1.70 +.76 .94 9500 ---- ---- ---- ---- 2.20 +.75 1.45 9550 ---- ---- ---- ---- 2.70 +.75 1.95 9600 ---- ---- ---- ---- 3.20 +.75 2.45 9650 ---- ---- ---- ---- 3.70 +.75 2.95 9700 ---- ---- ---- ---- 4.20 +.75 3.45 9750 ---- ---- ---- ---- 4.70 +.75 3.95 9800 ---- ---- ---- ---- 5.20 +.75 4.45 9850 ---- ---- ---- ---- 5.70 +.75 4.95 9900 ---- ---- ---- ---- 6.20 +.75 5.45 9950 ---- ---- ---- ---- 6.70 +.75 5.95 ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 18.56 +4.81 13.75 10050 ---- ---- ---- ---- 19.05 +4.82 14.23 10100 ---- ---- ---- ---- 19.54 +4.83 14.71 10150 ---- ---- ---- ---- 20.04 +4.84 15.20 10200 ---- ---- ---- ---- 20.53 +4.84 15.69 10250 ---- ---- ---- ---- 21.03 +4.85 16.18 10300 ---- ---- ---- ---- 21.52 +4.85 16.67 10350 ---- ---- ---- ---- 22.02 +4.86 17.16 10400 ---- ---- ---- ---- 22.51 +4.86 17.65 10450 ---- ---- ---- ---- 23.01 +4.87 18.14 10500 ---- ---- ---- ---- 23.51 +4.88 18.63 10550 ---- ---- ---- ---- 24.01 +4.88 19.13 10600 ---- ---- ---- ---- 24.50 +4.88 19.62 10650 ---- ---- ---- ---- 25.00 +4.88 20.12 10700 ---- ---- ---- ---- 25.50 +4.89 20.61 10750 ---- ---- ---- ---- 26.00 +4.89 21.11 10800 ---- ---- ---- ---- 26.50 +4.90 21.60 10850 ---- ---- ---- ---- 27.00 +4.90 22.10 10900 ---- ---- ---- ---- 27.49 +4.89 22.60 10950 ---- ---- ---- ---- 27.99 +4.89 23.10 11000 ---- ---- ---- ---- 28.49 +4.90 23.59 11050 ---- ---- ---- ---- 28.99 +4.90 24.09 11100 ---- ---- ---- ---- 29.49 +4.90 24.59 11150 ---- ---- ---- ---- 29.99 +4.90 25.09 11200 ---- ---- ---- ---- 30.48 +4.89 25.59 11250 ---- ---- ---- ---- 30.98 +4.89 26.09 11300 ---- ---- ---- ---- 31.48 +4.90 26.58 11350 ---- ---- ---- ---- 31.98 +4.90 27.08 11400 ---- ---- ---- ---- 32.48 +4.90 27.58 11450 ---- ---- ---- ---- 32.97 +4.89 28.08 11500 ---- ---- ---- ---- 33.47 +4.89 28.58 11550 ---- ---- ---- ---- 33.97 +4.90 29.07 11600 ---- ---- ---- ---- 34.47 +4.90 29.57 11650 ---- ---- ---- ---- 34.97 +4.90 30.07 11700 ---- ---- ---- ---- 35.47 +4.90 30.57 11750 ---- ---- ---- ---- 35.96 +4.89 31.07 11800 ---- ---- ---- ---- 36.46 +4.89 31.57 11850 ---- ---- ---- ---- 36.96 +4.90 32.06 11900 ---- ---- ---- ---- 37.46 +4.90 32.56 11950 ---- ---- ---- ---- 37.96 +4.90 33.06 12000 ---- ---- ---- ---- 38.46 +4.90 33.56 500 ---- ---- ---- ---- .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 ---- ---- ---- ---- .02 +.01 .01 6650 ---- ---- ---- ---- .03 +.02 .01 6700 ---- ---- ---- ---- .04 +.03 .01 6750 ---- ---- ---- ---- .05 +.04 .01 6800 ---- ---- ---- ---- .06 +.05 .01 6850 ---- ---- ---- ---- .08 +.07 .01 6900 ---- ---- ---- ---- .10 +.09 .01 6950 ---- ---- ---- ---- .12 +.11 .01 7000 ---- ---- ---- ---- .14 +.13 .01 7050 ---- ---- ---- ---- .17 +.16 .01 7100 ---- ---- ---- ---- .21 +.19 .02 7150 ---- ---- ---- ---- .25 +.23 .02 7200 ---- ---- ---- ---- .29 +.26 .03 7250 ---- ---- ---- ---- .34 +.30 .04 8500 ---- ---- ---- ---- 5.15 ---- ---- 8550 ---- ---- ---- ---- 5.50 ---- ---- 8600 ---- ---- ---- ---- 5.87 ---- ---- 8650 ---- ---- ---- ---- 6.24 +3.32 2.92 8700 ---- ---- ---- ---- 6.62 +3.43 3.19 8750 ---- ---- ---- ---- 7.01 +3.54 3.47 8800 ---- ---- ---- ---- 7.41 +3.65 3.76 8850 ---- ---- ---- ---- 7.82 +3.75 4.07 8900 ---- ---- ---- ---- 8.24 +3.85 4.39 8950 ---- ---- ---- ---- 8.66 +3.94 4.72 9000 ---- ---- ---- ---- 9.09 +4.02 5.07 100 9050 ---- ---- ---- ---- 9.53 +4.10 5.43 9100 ---- ---- ---- ---- 9.98 +4.18 5.80 9150 ---- ---- ---- ---- 10.43 +4.24 6.19 9200 ---- ---- ---- ---- 10.88 +4.30 6.58 9250 ---- ---- ---- ---- 11.34 +4.36 6.98 9300 ---- ---- ---- ---- 11.81 +4.42 7.39 9350 ---- ---- ---- ---- 12.27 +4.46 7.81 9400 ---- ---- ---- ---- 12.74 +4.51 8.23 9450 ---- ---- ---- ---- 13.22 +4.55 8.67 9500 ---- ---- ---- ---- 13.69 +4.58 9.11 9550 ---- ---- ---- ---- 14.17 +4.62 9.55 9600 ---- ---- ---- ---- 14.65 +4.65 10.00 9650 ---- ---- ---- ---- 15.14 +4.68 10.46 9700 ---- ---- ---- ---- 15.62 +4.70 10.92 9750 ---- ---- ---- ---- 16.11 +4.73 11.38 9800 ---- ---- ---- ---- 16.60 +4.75 11.85 9850 ---- ---- ---- ---- 17.08 +4.76 12.32 9900 ---- ---- ---- ---- 17.57 +4.78 12.79 9950 ---- ---- ---- ---- 18.07 +4.80 13.27 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 20.26 +4.86 15.40 10050 ---- ---- ---- ---- 20.73 +4.89 15.84 10100 ---- ---- ---- ---- 21.20 +4.91 16.29 10150 ---- ---- ---- ---- 21.67 +4.92 16.75 10200 ---- ---- ---- ---- 22.15 +4.95 17.20 10250 ---- ---- ---- ---- 22.62 +4.96 17.66 10300 ---- ---- ---- ---- 23.10 +4.98 18.12 10350 ---- ---- ---- ---- 23.58 +5.00 18.58 10400 ---- ---- ---- ---- 24.06 +5.01 19.05 10450 ---- ---- ---- ---- 24.54 +5.03 19.51 10500 ---- ---- ---- ---- 25.02 +5.04 19.98 10550 ---- ---- ---- ---- 25.50 +5.05 20.45 10600 ---- ---- ---- ---- 25.98 +5.05 20.93 10650 ---- ---- ---- ---- 26.47 +5.07 21.40 10700 ---- ---- ---- ---- 26.95 +5.07 21.88 10750 ---- ---- ---- ---- 27.44 +5.09 22.35 10800 ---- ---- ---- ---- 27.92 +5.09 22.83 10850 ---- ---- ---- ---- 28.41 +5.10 23.31 10900 ---- ---- ---- ---- 28.90 +5.11 23.79 10950 ---- ---- ---- ---- 29.39 +5.12 24.27 11000 ---- ---- ---- ---- 29.88 +5.12 24.76 11050 ---- ---- ---- ---- 30.37 +5.13 25.24 11100 ---- ---- ---- ---- 30.86 +5.14 25.72 11150 ---- ---- ---- ---- 31.35 +5.14 26.21 11200 ---- ---- ---- ---- 31.84 +5.14 26.70 11250 ---- ---- ---- ---- 32.33 +5.15 27.18 11300 ---- ---- ---- ---- 32.82 +5.15 27.67 11350 ---- ---- ---- ---- 33.31 +5.15 28.16 11400 ---- ---- ---- ---- 33.81 +5.16 28.65 11450 ---- ---- ---- ---- 34.30 +5.16 29.14 11500 ---- ---- ---- ---- 34.79 +5.16 29.63 11550 ---- ---- ---- ---- 35.29 +5.17 30.12 11600 ---- ---- ---- ---- 35.78 +5.17 30.61 11650 ---- ---- ---- ---- 36.27 +5.17 31.10 11700 ---- ---- ---- ---- 36.77 +5.18 31.59 11750 ---- ---- ---- ---- 37.26 +5.17 32.09 11800 ---- ---- ---- ---- 37.76 +5.18 32.58 11850 ---- ---- ---- ---- 38.25 +5.18 33.07 11900 ---- ---- ---- ---- 38.75 +5.19 33.56 11950 ---- ---- ---- ---- 39.24 +5.18 34.06 500 ---- ---- ---- ---- .01 UNCH .01 5650 ---- ---- ---- ---- .03 +.02 .01 5700 ---- ---- ---- ---- .04 +.03 .01 5750 ---- ---- ---- ---- .05 +.04 .01 5800 ---- ---- ---- ---- .06 +.05 .01 5850 ---- ---- ---- ---- .07 +.06 .01 5900 ---- ---- ---- ---- .08 +.07 .01 5950 ---- ---- ---- ---- .09 +.08 .01 6000 ---- ---- ---- ---- .11 +.10 .01 6050 ---- ---- ---- ---- .12 +.10 .02 6100 ---- ---- ---- ---- .14 +.12 .02 6150 ---- ---- ---- ---- .17 +.15 .02 6200 ---- ---- ---- ---- .19 +.16 .03 6250 ---- ---- ---- ---- .22 +.18 .04 6300 ---- ---- ---- ---- .25 +.21 .04 6350 ---- ---- ---- ---- .28 +.23 .05 6400 ---- ---- ---- ---- .32 +.26 .06 6450 ---- ---- ---- ---- .36 +.29 .07 6500 ---- ---- ---- ---- .40 +.32 .08 6600 ---- ---- ---- ---- .51 +.40 .11 6650 ---- ---- ---- ---- .57 +.44 .13 6700 ---- ---- ---- ---- .63 +.48 .15 6750 ---- ---- ---- ---- .70 +.53 .17 6800 ---- ---- ---- ---- .77 +.57 .20 6850 ---- ---- ---- ---- .85 +.62 .23 6900 ---- ---- ---- ---- .94 +.68 .26 6950 ---- ---- ---- ---- 1.03 +.74 .29 7000 ---- ---- ---- ---- 1.13 +.80 .33 7050 ---- ---- ---- ---- 1.24 +.87 .37 7100 ---- ---- ---- ---- 1.35 +.93 .42 7150 ---- ---- ---- ---- 1.47 +1.00 .47 7200 ---- ---- ---- ---- 1.60 +1.07 .53 8350 ---- ---- ---- ---- 6.78 ---- ---- 8400 ---- ---- ---- ---- 7.10 ---- ---- 8450 ---- ---- ---- ---- 7.42 ---- ---- 8500 ---- ---- ---- ---- 7.76 ---- ---- 8550 ---- ---- ---- ---- 8.10 ---- ---- 8600 ---- ---- ---- ---- 8.45 +3.49 4.96 8650 ---- ---- ---- ---- 8.80 +3.57 5.23 8700 ---- ---- ---- ---- 9.16 +3.64 5.52 8750 ---- ---- ---- ---- 9.53 +3.72 5.81 8800 ---- ---- ---- ---- 9.90 +3.79 6.11 8850 ---- ---- ---- ---- 10.28 +3.86 6.42 8900 ---- ---- ---- ---- 10.67 +3.93 6.74 8950 ---- ---- ---- ---- 11.06 +4.00 7.06 9000 ---- ---- ---- ---- 11.45 +4.06 7.39 100 9050 ---- ---- ---- ---- 11.86 +4.12 7.74 9100 ---- ---- ---- ---- 12.27 +4.18 8.09 9150 ---- ---- ---- ---- 12.68 +4.23 8.45 9200 ---- ---- ---- ---- 13.10 +4.29 8.81 9250 ---- ---- ---- ---- 13.52 +4.33 9.19 9300 ---- ---- ---- ---- 13.95 +4.38 9.57 9350 ---- ---- ---- ---- 14.38 +4.43 9.95 9400 ---- ---- ---- ---- 14.82 +4.48 10.34 9450 ---- ---- ---- ---- 15.26 +4.52 10.74 9500 ---- ---- ---- ---- 15.70 +4.56 11.14 9550 ---- ---- ---- ---- 16.14 +4.60 11.54 9600 ---- ---- ---- ---- 16.59 +4.63 11.96 9650 ---- ---- ---- ---- 17.04 +4.67 12.37 9700 ---- ---- ---- ---- 17.49 +4.70 12.79 9750 ---- ---- ---- ---- 17.95 +4.73 13.22 9800 ---- ---- ---- ---- 18.41 +4.76 13.65 9850 ---- ---- ---- ---- 18.87 +4.79 14.08 9900 ---- ---- ---- ---- 19.33 +4.82 14.51 9950 ---- ---- ---- ---- 19.80 +4.85 14.95 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 21.22 +4.18 17.04 10050 ---- ---- ---- ---- 21.67 +4.21 17.46 10100 ---- ---- ---- ---- 22.12 +4.23 17.89 10150 ---- ---- ---- ---- 22.57 +4.25 18.32 10200 ---- ---- ---- ---- 23.03 +4.28 18.75 10250 ---- ---- ---- ---- 23.49 +4.31 19.18 10300 ---- ---- ---- ---- 23.94 +4.32 19.62 10350 ---- ---- ---- ---- 24.40 +4.34 20.06 6000 ---- ---- ---- ---- .38 +.24 .14 6050 ---- ---- ---- ---- .42 +.26 .16 6100 ---- ---- ---- ---- .47 +.29 .18 6150 ---- ---- ---- ---- .52 +.32 .20 6200 ---- ---- ---- ---- .57 +.34 .23 6250 ---- ---- ---- ---- .62 +.36 .26 6300 ---- ---- ---- ---- .68 +.39 .29 6350 ---- ---- ---- ---- .75 +.43 .32 6400 ---- ---- ---- ---- .82 +.47 .35 6450 ---- ---- ---- ---- .89 +.50 .39 8300 ---- ---- ---- ---- 7.93 ---- ---- 8350 ---- ---- ---- ---- 8.25 ---- ---- 8400 ---- ---- ---- ---- 8.57 ---- ---- 8450 ---- ---- ---- ---- 8.89 ---- ---- 8500 ---- ---- ---- ---- 9.22 +2.87 6.35 8550 ---- ---- ---- ---- 9.56 +2.93 6.63 8600 ---- ---- ---- ---- 9.90 +2.99 6.91 8650 ---- ---- ---- ---- 10.25 +3.05 7.20 8700 ---- ---- ---- ---- 10.60 +3.10 7.50 8750 ---- ---- ---- ---- 10.96 +3.16 7.80 8800 ---- ---- ---- ---- 11.33 +3.22 8.11 8850 ---- ---- ---- ---- 11.69 +3.26 8.43 8900 ---- ---- ---- ---- 12.07 +3.32 8.75 8950 ---- ---- ---- ---- 12.44 +3.37 9.07 9000 ---- ---- ---- ---- 12.83 +3.42 9.41 9050 ---- ---- ---- ---- 13.21 +3.47 9.74 9100 ---- ---- ---- ---- 13.60 +3.51 10.09 9150 ---- ---- ---- ---- 14.00 +3.57 10.43 9200 ---- ---- ---- ---- 14.39 +3.60 10.79 9250 ---- ---- ---- ---- 14.80 +3.65 11.15 9300 ---- ---- ---- ---- 15.20 +3.69 11.51 9350 ---- ---- ---- ---- 15.61 +3.73 11.88 9400 ---- ---- ---- ---- 16.03 +3.78 12.25 9450 ---- ---- ---- ---- 16.44 +3.81 12.63 9500 ---- ---- ---- ---- 16.86 +3.85 13.01 9550 ---- ---- ---- ---- 17.29 +3.90 13.39 9600 ---- ---- ---- ---- 17.71 +3.93 13.78 9650 ---- ---- ---- ---- 18.14 +3.96 14.18 9700 ---- ---- ---- ---- 18.57 +3.99 14.58 9750 ---- ---- ---- ---- 19.01 +4.03 14.98 9800 ---- ---- ---- ---- 19.44 +4.06 15.38 9850 ---- ---- ---- ---- 19.88 +4.09 15.79 9900 ---- ---- ---- ---- 20.33 +4.12 16.21 9950 ---- ---- ---- ---- 20.77 +4.15 16.62 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .82 +.44 .38 6050 ---- ---- ---- ---- .89 +.47 .42 6100 ---- ---- ---- ---- .96 +.50 .46 6150 ---- ---- ---- ---- 1.04 +.54 .50 6200 ---- ---- ---- ---- 1.12 +.57 .55 6250 ---- ---- ---- ---- 1.20 +.61 .59 6300 ---- ---- ---- ---- 1.29 +.64 .65 6350 ---- ---- ---- ---- 1.39 +.69 .70 6400 ---- ---- ---- ---- 1.49 +.73 .76 6450 ---- ---- ---- ---- 1.59 +.76 .83 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- 1.18 +.54 .64 6000 ---- ---- ---- ---- 1.26 +.56 .70 6050 ---- ---- ---- ---- 1.35 +.60 .75 6100 ---- ---- ---- ---- 1.44 +.63 .81 6150 ---- ---- ---- ---- 1.54 +.66 .88 6200 ---- ---- ---- ---- 1.64 +.69 .95 6250 ---- ---- ---- ---- 1.75 +.73 1.02 6300 ---- ---- ---- ---- 1.86 +.77 1.09 6350 ---- ---- ---- ---- 1.98 +.81 1.17 6400 ---- ---- ---- ---- 2.10 +.85 1.25 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- 1.45 +.57 .88 5950 ---- ---- ---- ---- 1.54 +.59 .95 6000 ---- ---- ---- ---- 1.64 +.63 1.01 6050 ---- ---- ---- ---- 1.75 +.66 1.09 6100 ---- ---- ---- ---- 1.85 +.69 1.16 6150 ---- ---- ---- ---- 1.97 +.73 1.24 6200 ---- ---- ---- ---- 2.08 +.76 1.32 6250 ---- ---- ---- ---- 2.21 +.80 1.41 6300 ---- ---- ---- ---- 2.33 +.83 1.50 6350 ---- ---- ---- ---- 2.46 +.87 1.59 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- 1.94 +.64 1.30 5950 ---- ---- ---- ---- 2.05 +.67 1.38 6000 ---- ---- ---- ---- 2.17 +.70 1.47 6050 ---- ---- ---- ---- 2.29 +.73 1.56 6100 ---- ---- ---- ---- 2.41 +.76 1.65 6150 ---- ---- ---- ---- 2.54 +.79 1.75 6200 ---- ---- ---- ---- 2.68 +.83 1.85 6250 ---- ---- ---- ---- 2.82 +.86 1.96 6300 ---- ---- ---- ---- 2.96 +.89 2.07 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 2.31 +.66 1.65 5900 ---- ---- ---- ---- 2.43 +.68 1.75 5950 ---- ---- ---- ---- 2.56 +.71 1.85 6000 ---- ---- ---- ---- 2.69 +.74 1.95 6050 ---- ---- ---- ---- 2.82 +.76 2.06 6100 ---- ---- ---- ---- 2.96 +.79 2.17 6150 ---- ---- ---- ---- 3.11 +.82 2.29 6200 ---- ---- ---- ---- 3.25 +.84 2.41 6250 ---- ---- ---- ---- 3.41 +.88 2.53 6300 ---- ---- ---- ---- 3.56 +.90 2.66 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 2.63 +.73 1.90 5900 ---- ---- ---- ---- 2.76 +.75 2.01 5950 ---- ---- ---- ---- 2.90 +.79 2.11 6000 ---- ---- ---- ---- 3.04 +.82 2.22 6050 ---- ---- ---- ---- 3.18 +.84 2.34 6100 ---- ---- ---- ---- 3.33 +.87 2.46 6150 ---- ---- ---- ---- 3.48 +.90 2.58 6200 ---- ---- ---- ---- 3.64 +.93 2.71 6250 ---- ---- ---- ---- 3.80 +.96 2.84 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 2.94 +.75 2.19 5850 ---- ---- ---- ---- 3.08 +.78 2.30 5900 ---- ---- ---- ---- 3.23 +.82 2.41 5950 ---- ---- ---- ---- 3.38 +.85 2.53 6000 ---- ---- ---- ---- 3.53 +.87 2.66 6050 ---- ---- ---- ---- 3.68 +.90 2.78 6100 ---- ---- ---- ---- 3.84 +.92 2.92 6150 ---- ---- ---- ---- 4.01 +.96 3.05 6200 ---- ---- ---- ---- 4.17 +.98 3.19 6250 ---- ---- ---- ---- 4.35 +1.02 3.33 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 3.40 +.81 2.59 5850 ---- ---- ---- ---- 3.55 +.83 2.72 5900 ---- ---- ---- ---- 3.71 +.87 2.84 5950 ---- ---- ---- ---- 3.86 +.89 2.97 6000 ---- ---- ---- ---- 4.03 +.92 3.11 6050 ---- ---- ---- ---- 4.19 +.94 3.25 6100 ---- ---- ---- ---- 4.36 +.97 3.39 6150 ---- ---- ---- ---- 4.54 +1.00 3.54 6200 ---- ---- ---- ---- 4.71 +1.02 3.69 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 3.52 +.82 2.70 5800 ---- ---- ---- ---- 3.68 +.85 2.83 5850 ---- ---- ---- ---- 3.83 +.87 2.96 5900 ---- ---- ---- ---- 3.99 +.90 3.09 5950 ---- ---- ---- ---- 4.16 +.93 3.23 6000 ---- ---- ---- ---- 4.33 +.96 3.37 6050 ---- ---- ---- ---- 4.50 +.99 3.51 6100 ---- ---- ---- ---- 4.67 +1.01 3.66 6150 ---- ---- ---- ---- 4.85 +1.03 3.82 6200 ---- ---- ---- ---- 5.04 +1.07 3.97 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 3.88 +.85 3.03 5800 ---- ---- ---- ---- 4.04 +.88 3.16 5850 ---- ---- ---- ---- 4.21 +.91 3.30 5900 ---- ---- ---- ---- 4.37 +.93 3.44 5950 ---- ---- ---- ---- 4.55 +.96 3.59 6000 ---- ---- ---- ---- 4.72 +.98 3.74 6050 ---- ---- ---- ---- 4.90 +1.01 3.89 6100 ---- ---- ---- ---- 5.08 +1.03 4.05 6150 ---- ---- ---- ---- 5.27 +1.06 4.21 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 4.13 +.86 3.27 5750 ---- ---- ---- ---- 4.30 +.89 3.41 5800 ---- ---- ---- ---- 4.47 +.92 3.55 5850 ---- ---- ---- ---- 4.64 +.94 3.70 5900 ---- ---- ---- ---- 4.81 +.96 3.85 5950 ---- ---- ---- ---- 4.99 +.98 4.01 6000 ---- ---- ---- ---- 5.18 +1.01 4.17 6050 ---- ---- ---- ---- 5.36 +1.03 4.33 6100 ---- ---- ---- ---- 5.56 +1.07 4.49 6150 ---- ---- ---- ---- 5.75 +1.09 4.66 TOTAL EST.VOL VOLUME OPEN INT TOTAL 300 ECG OCT 22 27 EVT OPT ON GC SYN FT CALL 1550 ---- ---- ---- 19.25B 20.00 ---- ---- 1575 ---- ---- ---- 19.25B 20.00 ---- ---- 1600 ---- ---- ---- 19.25B 20.00 ---- ---- 1625 ---- ---- ---- 19.25B 20.00 ---- ---- 1630 ---- ---- ---- 19.25B 20.00 ---- ---- 1640 ---- ---- ---- 19.25B 20.00 ---- ---- 1650 17.50 19.25B 16.25A 19.00B 20.00 ---- 10 ---- 1660 14.75 19.50B 9.50A 13.00A 20.00 ---- 11 ---- 1670 ---- ---- ---- .50A .00 ---- ---- 1680 ---- ---- ---- .50A .00 ---- ---- 1690 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1710 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 ECG OCT 22 27 EVT OPT ON GC SYN FT PUT 1550 ---- ---- ---- .50A .00 ---- ---- 1575 ---- ---- ---- .50A .00 ---- ---- 1600 ---- ---- ---- .50A .00 ---- ---- 1625 ---- ---- ---- .50A .00 ---- ---- 1630 ---- ---- ---- .50A .00 ---- ---- 1640 ---- ---- ---- .50A .00 ---- ---- 1650 ---- ---- ---- .50A .00 ---- ---- 1660 6.25 10.50B .50A 10.50B .00 ---- 1 ---- 1670 9.75 19.50B 9.75 19.50B 20.00 ---- 6 ---- 1680 ---- ---- ---- 13.75A 20.00 ---- ---- 1690 ---- ---- ---- 18.00A 20.00 ---- ---- 1700 ---- ---- ---- 19.25B 20.00 ---- ---- 1710 ---- ---- ---- 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 7 ECH OCT 22 27 EVT OPT ON HG SYN FT CALL 300 ---- ---- ---- 19.25B 20.00 ---- ---- 310 ---- ---- ---- 19.25B 20.00 ---- ---- 320 ---- ---- ---- 19.25B 20.00 ---- ---- 330 ---- ---- ---- 19.25B 20.00 ---- ---- 335 ---- ---- ---- 19.50B 20.00 ---- ---- 340 ---- ---- ---- 19.50B 20.00 ---- ---- 345 ---- ---- ---- 17.25A 20.00 ---- ---- 350 16.75 19.50B 16.75 16.25A 20.00 ---- 2 ---- 355 6.50 6.50 .50A 8.00B .00 ---- 7 ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 ECH OCT 22 27 EVT OPT ON HG SYN FT PUT 300 ---- ---- ---- .50A .00 ---- ---- 310 ---- ---- ---- .50A .00 ---- ---- 320 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 335 ---- ---- ---- .50A .00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 345 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 355 12.25 19.50B 8.50A 8.50A 20.00 ---- 25 ---- 360 ---- ---- ---- 16.75A 20.00 ---- ---- 365 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 375 ---- ---- ---- 19.25B 20.00 ---- ---- 380 ---- ---- ---- 19.25B 20.00 ---- ---- 390 ---- ---- ---- 19.25B 20.00 ---- ---- 400 ---- ---- ---- 19.50B 20.00 ---- ---- 410 ---- ---- ---- 19.50B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 ECI OCT 22 27 EVT OPT ON SI SYN FT CALL 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 18.75 19.50B 17.00A 17.00A 20.00 ---- 11 ---- 1950 13.50 15.50B 2.75A 15.50B .00 ---- 51 ---- 2000 1.00 1.00 .50A .50A .00 ---- 50 ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 112 ECI OCT 22 27 EVT OPT ON SI SYN FT PUT 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 15.50 17.25B 4.50A 8.25A 20.00 ---- 2 ---- 2000 ---- ---- ---- 17.75A 20.00 ---- ---- 2050 ---- ---- ---- 19.25B 20.00 ---- ---- 2100 ---- ---- ---- 19.25B 20.00 ---- ---- 2150 ---- ---- ---- 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 2 *** END OF REPORT ***