FINAL PRE-CLEARING PRICES AS OF 10/31/22 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD MAR23 10.0 1650.7 10.0 1650.7 ---- ---- 21 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 4GC Gold Enhanced Delivery Futures NOV22 ---- ---- ---- ---- 1596.8 -3.7 1600.5 DEC22 ---- ---- ---- ---- 1594.2 -3.7 1597.9 JAN23 ---- ---- ---- ---- 1591.6 -3.7 1595.3 FEB23 ---- ---- ---- ---- 1592.0 -3.7 1595.7 APR23 ---- ---- ---- ---- 1589.5 -3.7 1593.2 JUN23 ---- ---- ---- ---- 1582.1 -3.7 1585.8 AUG23 ---- ---- ---- ---- 1578.0 -3.7 1581.7 OCT23 ---- ---- ---- ---- 1573.9 -3.7 1577.6 DEC23 ---- ---- ---- ---- 1569.8 -3.7 1573.5 FEB24 ---- ---- ---- ---- 1567.7 -3.7 1571.4 APR24 ---- ---- ---- ---- 1562.7 -3.7 1566.4 JUN24 ---- ---- ---- ---- 1557.7 -3.7 1561.4 AUG24 ---- ---- ---- ---- 1553.6 -3.7 1557.3 DEC24 ---- ---- ---- ---- 1545.7 -3.7 1549.4 JUN25 ---- ---- ---- ---- 1533.7 -3.7 1537.4 DEC25 ---- ---- ---- ---- 1521.7 -3.7 1525.4 JUN26 ---- ---- ---- ---- 1509.7 -3.7 1513.4 DEC26 ---- ---- ---- ---- 1501.7 -3.7 1505.4 JUN27 ---- ---- ---- ---- 1491.7 -3.7 1495.4 DEC27 ---- ---- ---- ---- 1481.7 -3.7 1485.4 JUN28 ---- ---- ---- ---- 1471.7 -3.7 1475.4 AEP Aluminium European Premium Metal Bulletin (25mt-du OCT22 ---- ---- ---- ---- 234.29 -1.28 235.57 888 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 ---- ---- ---- ---- 315.75 +.01 315.74 115 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 NOV22 ---- ---- ---- ---- 2229.00 +18.25 16 2210.75 18 31 DEC22 2218.00 2255.00 2214.00 2257.00B 2240.00 +17.25 25 2222.75 150 238 JAN23 2232.50 2247.50B 2199.75 2227.50A 2229.50 +15.25 1091 2214.25 887 620 FEB23 2228.00 2228.75 2227.25 2249.00B 2231.25 +15.25 794 2216.00 90 390 MAR23 ---- ---- ---- 2256.25B 2238.75 +15.75 9 2223.00 30 71 APR23 ---- ---- ---- 2262.00B 2245.25 +15.75 1 2229.50 3 MAY23 2255.00 2255.00 2255.00 2251.00A 2279.25 +10.75 1 2268.50 1 JUN23 ---- ---- ---- ---- 2286.25 +10.75 2275.50 JLY23 ---- ---- ---- ---- 2294.25 +10.75 2283.50 AUG23 ---- ---- ---- ---- 2301.25 +10.75 2290.50 SEP23 ---- ---- ---- ---- 2309.25 +10.75 2298.50 OCT23 ---- ---- ---- ---- 2316.25 +10.75 2305.50 NOV23 ---- ---- ---- ---- 2323.25 +10.75 2312.50 DEC23 ---- ---- ---- ---- 2325.50 +10.75 2314.75 JAN24 ---- ---- ---- ---- 2334.50 +10.75 2323.75 FEB24 ---- ---- ---- ---- 2343.50 +10.75 2332.75 MAR24 ---- ---- ---- ---- 2352.50 +10.75 2341.75 APR24 ---- ---- ---- ---- 2359.50 +10.75 2348.75 MAY24 ---- ---- ---- ---- 2364.50 +10.75 2353.75 JUN24 ---- ---- ---- ---- 2370.50 +10.75 2359.75 JLY24 ---- ---- ---- ---- 2378.50 +10.75 2367.75 AUG24 ---- ---- ---- ---- 2386.50 +10.75 2375.75 SEP24 ---- ---- ---- ---- 2394.50 +10.75 2383.75 OCT24 ---- ---- ---- ---- 2402.50 +10.75 2391.75 NOV24 ---- ---- ---- ---- 2410.50 +10.75 2399.75 DEC24 ---- ---- ---- ---- 2403.00 +10.75 2392.25 JAN25 ---- ---- ---- ---- 2410.00 +10.75 2399.25 FEB25 ---- ---- ---- ---- 2417.00 +10.75 2406.25 MAR25 ---- ---- ---- ---- 2424.00 +10.75 2413.25 APR25 ---- ---- ---- ---- 2433.00 +10.75 2422.25 MAY25 ---- ---- ---- ---- 2442.00 +10.75 2431.25 JUN25 ---- ---- ---- ---- 2450.00 +10.75 2439.25 JLY25 ---- ---- ---- ---- 2459.00 +10.75 2448.25 AUG25 ---- ---- ---- ---- 2467.00 +10.75 2456.25 SEP25 ---- ---- ---- ---- 2475.00 +10.75 2464.25 OCT25 ---- ---- ---- ---- 2483.00 +10.75 2472.25 NOV25 ---- ---- ---- ---- 2490.00 +10.75 2479.25 DEC25 ---- ---- ---- ---- 2498.00 +10.75 2487.25 JAN26 ---- ---- ---- ---- 2506.00 +10.75 2495.25 FEB26 ---- ---- ---- ---- 2514.00 +10.75 2503.25 MAR26 ---- ---- ---- ---- 2522.00 +10.75 2511.25 APR26 ---- ---- ---- ---- 2531.00 +10.75 2520.25 MAY26 ---- ---- ---- ---- 2539.00 +10.75 2528.25 JUN26 ---- ---- ---- ---- 2547.00 +10.75 2536.25 JLY26 ---- ---- ---- ---- 2555.00 +10.75 2544.25 AUG26 ---- ---- ---- ---- 2562.00 +10.75 2551.25 SEP26 ---- ---- ---- ---- 2570.00 +10.75 2559.25 OCT26 ---- ---- ---- ---- 2577.00 +10.75 2566.25 NOV26 ---- ---- ---- ---- 2585.00 +10.75 2574.25 DEC26 ---- ---- ---- ---- 2593.00 +10.75 2582.25 JAN27 ---- ---- ---- ---- 2603.00 +10.75 2592.25 FEB27 ---- ---- ---- ---- 2613.00 +10.75 2602.25 MAR27 ---- ---- ---- ---- 2623.00 +10.75 2612.25 APR27 ---- ---- ---- ---- 2634.00 +10.75 2623.25 MAY27 ---- ---- ---- ---- 2644.00 +10.75 2633.25 JUN27 ---- ---- ---- ---- 2654.00 +10.75 2643.25 JLY27 ---- ---- ---- ---- 2662.00 +10.75 2651.25 AUG27 ---- ---- ---- ---- 2676.00 +10.75 2665.25 SEP27 ---- ---- ---- ---- 2679.00 +10.75 2668.25 OCT27 ---- ---- ---- ---- 2686.00 +10.75 2675.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1937 1175 1354 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) OCT22 ---- ---- ---- ---- .20536 -.00088 .20624 2964 NOV22 ---- ---- ---- ---- .20000 UNCH .20000 420 2377 DEC22 ---- ---- ---- ---- .20750 -.00250 .21000 2163 JAN23 ---- ---- ---- ---- .22550 UNCH .22550 50 2899 FEB23 ---- ---- ---- ---- .22000 -.00550 .22550 50 2866 MAR23 ---- ---- ---- ---- .22550 UNCH .22550 50 2839 APR23 ---- ---- ---- ---- .22079 UNCH .22079 170 2508 MAY23 ---- ---- ---- ---- .22336 UNCH .22336 290 2190 JUN23 ---- ---- ---- ---- .22079 UNCH .22079 170 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 1200 31510 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu NOV22 ---- ---- ---- ---- 375.00 UNCH 375.00 1010 DEC22 ---- ---- ---- ---- 370.00 +5.00 365.00 719 JAN23 389.00 389.00 389.00 389.00 389.00 +4.00 5 385.00 560 FEB23 395.00 395.00 395.00 395.00 395.00 +5.00 5 390.00 558 MAR23 400.00 400.00 400.00 400.00 400.00 +5.00 5 395.00 5 537 APR23 ---- ---- ---- ---- 405.00 +5.00 400.00 5 417 MAY23 ---- ---- ---- ---- 405.00 +5.00 400.00 5 428 JUN23 ---- ---- ---- ---- 405.00 +5.00 400.00 5 417 JLY23 ---- ---- ---- ---- 405.00 +5.00 400.00 5 400 AUG23 ---- ---- ---- ---- 410.00 +5.00 405.00 400 SEP23 ---- ---- ---- ---- 410.00 +5.00 405.00 400 OCT23 ---- ---- ---- ---- 410.00 +5.00 405.00 368 NOV23 ---- ---- ---- ---- 410.00 +5.00 405.00 368 DEC23 ---- ---- ---- ---- 410.00 +5.00 405.00 290 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 25 6872 COB Cobalt Metal (Fastmarkets) Futures OCT22 ---- ---- ---- ---- 25.78 UNCH 25.78 320 NOV22 ---- ---- ---- ---- 23.35 -1.03 24.38 304 DEC22 ---- ---- ---- ---- 23.35 -.63 23.98 335 JAN23 ---- ---- ---- ---- 22.67 -.28 22.95 3 296 FEB23 ---- ---- ---- ---- 22.67 -.28 22.95 3 297 MAR23 ---- ---- ---- ---- 22.67 -.28 22.95 3 321 APR23 ---- ---- ---- ---- 22.80 -.70 23.50 332 MAY23 ---- ---- ---- ---- 22.80 -.70 23.50 333 JUN23 ---- ---- ---- ---- 22.80 -.63 23.43 344 JLY23 ---- ---- ---- ---- 22.80 -.60 23.40 282 AUG23 ---- ---- ---- ---- 22.80 -.60 23.40 276 SEP23 ---- ---- ---- ---- 22.80 -.60 23.40 309 OCT23 ---- ---- ---- ---- 22.80 -.58 23.38 324 NOV23 ---- ---- ---- ---- 22.80 -.58 23.38 324 DEC23 ---- ---- ---- ---- 22.80 -.58 23.38 283 JAN24 ---- ---- ---- ---- 22.73 -.50 23.23 266 FEB24 ---- ---- ---- ---- 22.73 -.50 23.23 283 MAR24 ---- ---- ---- ---- 22.73 -.50 23.23 279 APR24 ---- ---- ---- ---- 22.73 -.50 23.23 299 MAY24 ---- ---- ---- ---- 22.73 -.50 23.23 294 JUN24 ---- ---- ---- ---- 22.73 -.50 23.23 277 JLY24 ---- ---- ---- ---- 22.70 -.50 23.20 114 AUG24 ---- ---- ---- ---- 22.70 -.50 23.20 114 SEP24 ---- ---- ---- ---- 22.70 -.50 23.20 169 OCT24 ---- ---- ---- ---- 22.70 -.50 23.20 148 NOV24 ---- ---- ---- ---- 22.70 -.50 23.20 148 DEC24 ---- ---- ---- ---- 22.70 -.50 23.20 40 JAN25 ---- ---- ---- ---- 22.68 -.50 23.18 112 FEB25 ---- ---- ---- ---- 22.64 -.50 23.14 112 MAR25 ---- ---- ---- ---- 22.15 -.99 23.14 186 APR25 ---- ---- ---- ---- 22.15 -.99 23.14 106 MAY25 ---- ---- ---- ---- 22.15 -.99 23.14 106 JUN25 ---- ---- ---- ---- 22.61 -.50 23.11 32 JLY25 ---- ---- ---- ---- 22.61 -.50 23.11 100 AUG25 ---- ---- ---- ---- 22.61 -.50 23.11 100 SEP25 ---- ---- ---- ---- 22.61 -.50 23.11 100 OCT25 ---- ---- ---- ---- 22.61 -.50 23.11 25 NOV25 ---- ---- ---- ---- 22.59 -.50 23.09 25 DEC25 ---- ---- ---- ---- 22.59 -.50 23.09 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 8140 EDP Aluminium European Premium Duty-Paid (Metal Bullet OCT22 ---- ---- ---- ---- 312.50 UNCH 312.50 2443 NOV22 ---- ---- ---- ---- 273.57 UNCH 273.57 2239 DEC22 ---- ---- ---- ---- 270.00 UNCH 270.00 2066 JAN23 ---- ---- ---- ---- 287.00 UNCH 287.00 1175 FEB23 ---- ---- ---- ---- 287.00 UNCH 287.00 1183 MAR23 ---- ---- ---- ---- 287.00 UNCH 287.00 1233 APR23 ---- ---- ---- ---- 287.00 UNCH 287.00 1291 MAY23 ---- ---- ---- ---- 287.00 UNCH 287.00 1291 JUN23 ---- ---- ---- ---- 287.00 UNCH 287.00 1291 JLY23 ---- ---- ---- ---- 287.00 UNCH 287.00 1103 AUG23 ---- ---- ---- ---- 287.00 UNCH 287.00 1113 SEP23 ---- ---- ---- ---- 287.00 UNCH 287.00 1105 OCT23 ---- ---- ---- ---- 287.00 UNCH 287.00 1030 NOV23 ---- ---- ---- ---- 287.00 UNCH 287.00 930 DEC23 ---- ---- ---- ---- 287.00 UNCH 287.00 930 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20423 EHR North European Hot-Rolled Coil Steel (Argus) Futur OCT22 ---- ---- ---- ---- 695.00 +2.00 693.00 925 NOV22 640.00 640.00 630.00 640.00B 645.00 -5.00 5 650.00 26 578 DEC22 650.00 650.00 645.00 650.00 650.00 -5.00 8 655.00 14 584 JAN23 660.00 669.00B 650.00 669.00B 660.00 -10.00 5 670.00 26 545 FEB23 670.00 670.00 650.00 670.00B 670.00 UNCH 14 670.00 17 1017 MAR23 ---- ---- ---- ---- 680.00 -10.00 690.00 3 701 APR23 705.00 720.00 705.00 720.00 720.00 +20.00 5 700.00 3 190 MAY23 725.00 725.00 725.00 725.00 725.00 +15.00 2 710.00 241 JUN23 715.00 730.00 715.00 730.00 730.00 +10.00 7 720.00 389 JLY23 735.00 735.00 735.00 735.00 735.00 UNCH 5 735.00 342 AUG23 ---- ---- ---- ---- 740.00 UNCH 740.00 42 SEP23 ---- ---- ---- ---- 750.00 UNCH 750.00 337 OCT23 ---- ---- ---- ---- 745.00 UNCH 745.00 12 NOV23 ---- ---- ---- ---- 745.00 UNCH 745.00 12 DEC23 ---- ---- ---- ---- 745.00 UNCH 745.00 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 89 5927 GC Gold Futures NOV22 1641.8 1641.8 1633.4 1638.6B 1635.9 -3.7 522 1639.6 626 3982 DEC22 1647.2 1648.5 1634.5 1636.5B 1640.7 -4.1 125352 1644.8 196363 362511 JAN23 1646.6 1650.8 1646.6 1641.9A 1647.4 -2.6 2 1650.0 FEB23 1661.5 1662.7B 1649.1 1650.7 1654.9 -4.2 7179 1659.1 13636 69645 APR23 1675.8 1677.0 1663.9 1665.4B 1669.5 -4.2 1028 1673.7 1158 17569 JUN23 1689.4 1691.0 1678.2 1680.0B 1684.1 -4.0 741 1688.1 443 8475 AUG23 1705.6 1705.6 1699.6 1701.0B 1698.8 -3.8 63 1702.6 33 2653 OCT23 ---- ---- ---- 1720.4B 1713.0 -3.7 4 1716.7 42 720 DEC23 1728.9 1730.0 1723.8 1722.1A 1727.5 -3.5 206 1731.0 98 1887 FEB24 ---- ---- ---- 1747.6B 1741.6 -3.5 1745.1 1 APR24 ---- ---- ---- ---- 1753.1 -3.5 1756.6 JUN24 ---- ---- ---- ---- 1763.8 -3.5 1767.3 180 AUG24 ---- ---- ---- ---- 1772.3 -3.5 1775.8 DEC24 ---- ---- ---- ---- 1798.7 -3.1 1801.8 136 JUN25 ---- ---- ---- ---- 1819.9 -3.1 1823.0 1 DEC25 ---- ---- ---- ---- 1841.4 -3.1 1844.5 7 JUN26 ---- ---- ---- ---- 1851.4 -3.1 1854.5 DEC26 ---- ---- ---- ---- 1871.1 -3.1 1874.2 2 JUN27 ---- ---- ---- ---- 1881.1 -3.1 1884.2 DEC27 ---- ---- ---- ---- 1898.9 -3.1 1902.0 JUN28 ---- ---- ---- ---- 1908.9 -3.1 1912.0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 135097 212399 467769 GC7 GOLD LONDON GCD MRKR DEC22 ---- ---- ---- ---- 1643.1 -8.3 1651.4 GCK Kilo Gold Futures NOV22 ---- ---- ---- ---- 1390.9 UNCH 1390.9 DEC22 ---- ---- ---- ---- 1392.0 UNCH 1392.0 JAN23 ---- ---- ---- ---- 1393.1 UNCH 1393.1 FEB23 ---- ---- ---- ---- 1397.9 UNCH 1397.9 APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 GCT GOLD TAS FUTURES DEC22 .0 .1 -.1 -.1 .0 UNCH 874 .0 FEB23 .0 .1B .0 .1B .0 UNCH 182 .0 APR23 .0 .0 .0 .0 .0 UNCH 23 .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1079 GSP NOV 22 LONDON SPOT GOLD 02 ---- ---- ---- ---- 1637.55 -3.85 1641.40 03 ---- ---- ---- ---- 1637.60 -3.80 1641.40 04 ---- ---- ---- ---- 1637.60 -3.77 1641.37 07 ---- ---- ---- ---- 1637.60 -3.77 1641.37 08 ---- ---- ---- ---- 1637.60 -3.77 1641.37 09 ---- ---- ---- ---- 1637.55 -3.82 1641.37 10 ---- ---- ---- ---- 1637.55 -3.82 1641.37 14 ---- ---- ---- ---- 1637.55 -3.82 1641.37 16 ---- ---- ---- ---- 1637.55 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures 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 212 HG Copper Futures NOV22 3.4095 3.4300 3.4095 3.4085A 3.4135 -.0525 280 3.4660 860 2070 DEC22 3.4300 3.4435 3.3615 3.3795B 3.3750 -.0540 66141 3.4290 73932 102891 JAN23 3.3915 3.3930 3.3610 3.3795B 3.3720 -.0540 281 3.4260 160 1710 FEB23 3.3745 3.3870 3.3645 3.3740B 3.3675 -.0535 89 3.4210 51 972 MAR23 3.4090 3.4280 3.3480 3.3620 3.3575 -.0560 15112 3.4135 15705 52529 APR23 3.3510 3.3660 3.3510 3.3645B 3.3555 -.0565 5 3.4120 7 424 MAY23 3.4125 3.4185 3.3425 3.3545B 3.3490 -.0555 1485 3.4045 1895 8455 JUN23 ---- ---- 3.3660A 3.4070B 3.3475 -.0550 4 3.4025 3 323 JLY23 3.3620 3.4020B 3.3375 3.3430A 3.3425 -.0550 680 3.3975 949 5608 AUG23 3.3650 3.3650 3.3610A 3.3460A 3.3415 -.0545 5 3.3960 5 379 SEP23 3.3485 3.3580 3.3370 3.3385A 3.3375 -.0540 265 3.3915 299 1528 OCT23 3.3590 3.3590 3.3590 3.3590 3.3395 -.0540 10 3.3935 1 217 NOV23 ---- ---- 3.3630A 3.3595A 3.3385 -.0540 4 3.3925 158 DEC23 3.3600 3.3600 3.3600 3.3240A 3.3305 -.0540 39 3.3845 283 2124 JAN24 ---- ---- 3.3620A 3.3615A 3.3365 -.0540 3.3905 55 FEB24 ---- ---- 3.3645A 3.3640A 3.3325 -.0545 3.3870 38 MAR24 ---- ---- 3.3490A 3.3490A 3.3265 -.0545 3.3810 173 APR24 ---- ---- 3.3595A 3.3580A 3.3270 -.0545 3.3815 10 MAY24 ---- ---- 3.3520A 3.3505A 3.3270 -.0545 3.3815 17 JUN24 ---- ---- ---- 3.3640A 3.3295 -.0545 3.3840 3 JLY24 ---- ---- 3.3540A 3.3540A 3.3250 -.0545 3.3795 3 AUG24 ---- ---- ---- 3.3740A 3.3200 -.0545 3.3745 SEP24 ---- ---- ---- 3.3560A 3.3200 -.0545 3.3745 1 OCT24 ---- ---- ---- ---- 3.3245 -.0545 3.3790 DEC24 ---- ---- ---- ---- 3.3340 -.0545 3.3885 60 80 MAR25 ---- ---- ---- ---- 3.3590 -.0545 3.4135 MAY25 ---- ---- ---- ---- 3.3815 -.0545 3.4360 JLY25 ---- ---- ---- ---- 3.4045 -.0545 3.4590 SEP25 ---- ---- ---- ---- 3.4285 -.0545 3.4830 DEC25 ---- ---- ---- ---- 3.4530 -.0545 3.5075 MAR26 ---- ---- ---- ---- 3.4695 -.0545 3.5240 MAY26 ---- ---- ---- ---- 3.4825 -.0545 3.5370 JLY26 ---- ---- ---- ---- 3.4830 -.0545 3.5375 SEP26 ---- ---- ---- ---- 3.4955 -.0545 3.5500 DEC26 ---- ---- ---- ---- 3.5080 -.0545 3.5625 1 MAR27 ---- ---- ---- ---- 3.5055 -.0545 3.5600 MAY27 ---- ---- ---- ---- 3.5030 -.0545 3.5575 JLY27 ---- ---- ---- ---- 3.5005 -.0545 3.5550 SEP27 ---- ---- ---- ---- 3.4980 -.0545 3.5525 DEC27 ---- ---- ---- ---- 3.5105 -.0545 3.5650 TOTAL EST.VOL VOLUME OPEN INT TOTAL 84400 94210 179769 HG0 Copper Spot TAS NOV22 .0000 .0000 .0000 .0000 .0000 UNCH 267 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 267 HGF Copper London TAM DEC22 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker DEC22 ---- ---- ---- ---- 3.3725 -.0900 3.4625 HGS Copper Financial Futures OCT22 ---- ---- ---- ---- 3.4739 -.0025 3.4764 1193 NOV22 ---- ---- ---- ---- 3.4098 -.0527 3.4625 1227 DEC22 ---- ---- ---- ---- 3.3747 -.0540 3.4287 912 JAN23 ---- ---- ---- ---- 3.3716 -.0539 3.4255 1013 FEB23 ---- ---- ---- ---- 3.3664 -.0538 3.4202 1620 MAR23 ---- ---- ---- ---- 3.3573 -.0561 3.4134 1028 APR23 ---- ---- ---- ---- 3.3548 -.0564 3.4112 903 MAY23 ---- ---- ---- ---- 3.3489 -.0554 3.4043 903 JUN23 ---- ---- ---- ---- 3.3470 -.0550 3.4020 853 JLY23 ---- ---- ---- ---- 3.3424 -.0550 3.3974 694 AUG23 ---- ---- ---- ---- 3.3412 -.0544 3.3956 527 SEP23 ---- ---- ---- ---- 3.3377 -.0540 3.3917 527 OCT23 ---- ---- ---- ---- 3.3394 -.0540 3.3934 527 NOV23 ---- ---- ---- ---- 3.3377 -.0540 3.3917 417 DEC23 ---- ---- ---- ---- 3.3311 -.0540 3.3851 791 JAN24 ---- ---- ---- ---- 3.3361 -.0541 3.3902 373 FEB24 ---- ---- ---- ---- 3.3319 -.0545 3.3864 MAR24 ---- ---- ---- ---- 3.3266 -.0545 3.3811 APR24 ---- ---- ---- ---- 3.3270 -.0545 3.3815 MAY24 ---- ---- ---- ---- 3.3272 -.0545 3.3817 JUN24 ---- ---- ---- ---- 3.3290 -.0545 3.3835 JLY24 ---- ---- ---- ---- 3.3245 -.0545 3.3790 AUG24 ---- ---- ---- ---- 3.3200 -.0545 3.3745 SEP24 ---- ---- ---- ---- 3.3205 -.0545 3.3750 DEC24 ---- ---- ---- ---- 3.3340 -.0545 3.3885 MAR25 ---- ---- ---- ---- 3.3590 -.0545 3.4135 MAY25 ---- ---- ---- ---- 3.3815 -.0545 3.4360 JLY25 ---- ---- ---- ---- 3.4045 -.0545 3.4590 SEP25 ---- ---- ---- ---- 3.4285 -.0545 3.4830 DEC25 ---- ---- ---- ---- 3.4530 -.0545 3.5075 MAR26 ---- ---- ---- ---- 3.4695 -.0545 3.5240 MAY26 ---- ---- ---- ---- 3.4825 -.0545 3.5370 JLY26 ---- ---- ---- ---- 3.4830 -.0545 3.5375 SEP26 ---- ---- ---- ---- 3.4955 -.0545 3.5500 DEC26 ---- ---- ---- ---- 3.5080 -.0545 3.5625 MAR27 ---- ---- ---- ---- 3.5055 -.0545 3.5600 MAY27 ---- ---- ---- ---- 3.5030 -.0545 3.5575 JLY27 ---- ---- ---- ---- 3.5005 -.0545 3.5550 SEP27 ---- ---- ---- ---- 3.4980 -.0545 3.5525 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13508 HGT COPPER TAS FUTURES DEC22 .0000 .0005 -.0005 -.0005 .0000 UNCH 2124 .0000 MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 129 .0000 MAY23 ---- ---- ---- ---- .0000 UNCH .0000 JLY23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2253 HRC NYMEX STEEL FUTURES NOV22 696.00 713.00 695.00 713.00 713.00 +3.00 95 710.00 349 3454 DEC22 675.00 682.00 673.00 682.00 675.00 +1.00 30 674.00 173 3220 JAN23 682.00 693.00 680.00 693.00 687.00 +5.00 21 682.00 25 2398 FEB23 700.00 703.00 690.00 701.00B 699.00 -3.00 62 702.00 12 1953 MAR23 ---- 708.00B ---- ---- 703.00 -3.00 706.00 10 1620 APR23 720.00 720.00 719.00A 720.00 720.00 -5.00 3 725.00 27 1280 MAY23 ---- ---- ---- ---- 715.00 -1.00 716.00 17 1350 JUN23 ---- ---- ---- ---- 734.00 -1.00 735.00 34 1294 JLY23 760.00 760.00 760.00 760.00 760.00 UNCH 9 760.00 18 1083 AUG23 ---- ---- ---- ---- 770.00 +10.00 760.00 25 1134 SEP23 ---- ---- ---- ---- 770.00 +10.00 760.00 20 1018 OCT23 ---- ---- ---- ---- 790.00 +1.00 789.00 693 NOV23 ---- ---- ---- ---- 780.00 +1.00 779.00 581 DEC23 ---- ---- ---- ---- 781.00 +1.00 780.00 591 JAN24 ---- ---- ---- ---- 801.00 +1.00 800.00 FEB24 ---- ---- ---- ---- 819.00 +1.00 818.00 25 MAR24 ---- ---- ---- ---- 819.00 +1.00 818.00 APR24 ---- ---- ---- ---- 819.00 +1.00 818.00 MAY24 ---- ---- ---- ---- 819.00 +1.00 818.00 25 JUN24 ---- ---- ---- ---- 819.00 +1.00 818.00 JLY24 ---- ---- ---- ---- 819.00 +1.00 818.00 AUG24 ---- ---- ---- ---- 819.00 +1.00 818.00 25 SEP24 ---- ---- ---- ---- 819.00 +1.00 818.00 OCT24 ---- ---- ---- ---- 819.00 +1.00 818.00 NOV24 ---- ---- ---- ---- 819.00 +1.00 818.00 25 DEC24 ---- ---- ---- ---- 819.00 +1.00 818.00 JAN25 ---- ---- ---- ---- 819.00 +1.00 818.00 FEB25 ---- ---- ---- ---- 819.00 +1.00 818.00 MAR25 ---- ---- ---- ---- 819.00 +1.00 818.00 APR25 ---- ---- ---- ---- 819.00 +1.00 818.00 MAY25 ---- ---- ---- ---- 819.00 +1.00 818.00 JUN25 ---- ---- ---- ---- 819.00 +1.00 818.00 JLY25 ---- ---- ---- ---- 819.00 +1.00 818.00 AUG25 ---- ---- ---- ---- 819.00 +1.00 818.00 SEP25 ---- ---- ---- ---- 819.00 +1.00 818.00 OCT25 ---- ---- ---- ---- 819.00 +1.00 818.00 NOV25 ---- ---- ---- ---- 819.00 +1.00 818.00 DEC25 ---- ---- ---- ---- 819.00 +1.00 818.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 220 710 21769 LED Lead Futures NOV22 ---- ---- ---- ---- 2348.50 UNCH 2348.50 DEC22 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JAN23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 FEB23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 MAR23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 APR23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 MAY23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JUN23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JLY23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 AUG23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 SEP23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 OCT23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 LTH Lithium Hydroxide CIF CJK (Fastmarkets) Futures OCT22 ---- ---- ---- ---- 80.76 UNCH 80.76 NOV22 ---- ---- ---- ---- 80.75 UNCH 80.75 DEC22 ---- ---- ---- ---- 80.25 UNCH 80.25 14 JAN23 ---- ---- ---- ---- 78.75 UNCH 78.75 FEB23 ---- ---- ---- ---- 77.75 UNCH 77.75 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 OCT23 ---- ---- ---- ---- 67.50 UNCH 67.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 MGC Micro Gold Futures DEC22 1647.3 1648.7 1634.7 1636.4 1640.7 -4.1 26782 1644.8 41808 20117 FEB23 1660.0 1662.7B 1648.9 1649.9A 1654.9 -4.2 322 1659.1 695 1920 APR23 1675.7 1676.0 1664.3A 1665.4B 1669.5 -4.2 710 1673.7 104 1347 JUN23 1682.3 1684.5 1680.0 1678.4A 1684.1 -4.0 12 1688.1 24 347 AUG23 1703.8 1703.8 1700.0 1693.5A 1698.8 -3.8 9 1702.6 7 52 OCT23 ---- ---- ---- 1720.4B 1713.0 -3.7 3 1716.7 3 29 DEC23 ---- ---- ---- 1734.8B 1727.5 -3.5 4 1731.0 3 50 FEB24 ---- ---- ---- ---- 1741.6 -3.5 1745.1 1 APR24 ---- ---- ---- ---- 1753.1 -3.5 1756.6 1 JUN24 ---- ---- ---- ---- 1763.8 -3.5 1767.3 5 AUG24 ---- ---- ---- ---- 1772.3 -3.5 1775.8 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27842 42644 23869 MGT Micro Gold TAS DEC22 ---- ---- ---- ---- .0 UNCH .0 FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures DEC22 3.4195 3.4430B 3.3620 3.3790 3.3750 -.0540 2387 3.4290 3201 2081 JAN23 ---- ---- 3.3800A 3.3800A 3.3720 -.0540 3.4260 5 FEB23 ---- ---- ---- ---- 3.3675 -.0535 3.4210 MAR23 3.4065 3.4265B 3.3490 3.3620B 3.3575 -.0560 74 3.4135 58 260 APR23 ---- ---- ---- 3.4130B 3.3555 -.0565 3.4120 1 MAY23 ---- ---- ---- 3.3435A 3.3490 -.0555 3.4045 1 JUN23 3.3410 3.3410 3.3410 3.3410 3.3475 -.0550 1 3.4025 2 JLY23 ---- ---- ---- ---- 3.3425 -.0550 3.3975 AUG23 ---- ---- ---- ---- 3.3415 -.0545 3.3960 SEP23 ---- ---- ---- ---- 3.3375 -.0540 3.3915 OCT23 ---- ---- ---- ---- 3.3395 -.0540 3.3935 NOV23 ---- ---- ---- ---- 3.3385 -.0540 3.3925 DEC23 ---- ---- ---- ---- 3.3305 -.0540 3.3845 1 JAN24 ---- ---- ---- ---- 3.3365 -.0540 3.3905 FEB24 ---- ---- ---- ---- 3.3325 -.0545 3.3870 MAR24 ---- ---- ---- ---- 3.3265 -.0545 3.3810 APR24 ---- ---- ---- ---- 3.3270 -.0545 3.3815 MAY24 ---- ---- ---- ---- 3.3270 -.0545 3.3815 JUN24 ---- ---- ---- ---- 3.3295 -.0545 3.3840 JLY24 ---- ---- ---- ---- 3.3250 -.0545 3.3795 AUG24 ---- ---- ---- ---- 3.3200 -.0545 3.3745 SEP24 ---- ---- ---- ---- 3.3200 -.0545 3.3745 OCT24 ---- ---- ---- ---- 3.3245 -.0545 3.3790 DEC24 ---- ---- ---- ---- 3.3340 -.0545 3.3885 MAR25 ---- ---- ---- ---- 3.3590 -.0545 3.4135 MAY25 ---- ---- ---- ---- 3.3815 -.0545 3.4360 JLY25 ---- ---- ---- ---- 3.4045 -.0545 3.4590 SEP25 ---- ---- ---- ---- 3.4285 -.0545 3.4830 DEC25 ---- ---- ---- ---- 3.4530 -.0545 3.5075 MAR26 ---- ---- ---- ---- 3.4695 -.0545 3.5240 MAY26 ---- ---- ---- ---- 3.4825 -.0545 3.5370 JLY26 ---- ---- ---- ---- 3.4830 -.0545 3.5375 SEP26 ---- ---- ---- ---- 3.4955 -.0545 3.5500 DEC26 ---- ---- ---- ---- 3.5080 -.0545 3.5625 MAR27 ---- ---- ---- ---- 3.5055 -.0545 3.5600 MAY27 ---- ---- ---- ---- 3.5030 -.0545 3.5575 JLY27 ---- ---- ---- ---- 3.5005 -.0545 3.5550 SEP27 ---- ---- ---- ---- 3.4980 -.0545 3.5525 DEC27 ---- ---- ---- ---- 3.5105 -.0545 3.5650 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2462 3259 2351 MJP Aluminum Japan Premium (Platts) Futures OCT22 ---- ---- ---- ---- 84.55 -.14 84.69 407 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 DEC22 3.4340 3.4420B 3.3620A 3.3800B 3.3760 -.0540 96 3.4300 138 425 JAN23 3.3840 3.3840 3.3760 3.3740A 3.3720 -.0540 5 3.4260 10 FEB23 ---- ---- ---- 3.3920A 3.3680 -.0540 3.4220 MAR23 3.3680 3.4240B 3.3500A 3.3780B 3.3580 -.0560 3 3.4140 6 31 APR23 ---- ---- ---- ---- 3.3560 -.0560 3.4120 MAY23 ---- ---- ---- ---- 3.3500 -.0540 3.4040 JUN23 ---- ---- ---- ---- 3.3480 -.0540 3.4020 JLY23 ---- ---- ---- ---- 3.3420 -.0560 3.3980 AUG23 ---- ---- ---- ---- 3.3420 -.0540 3.3960 SEP23 ---- ---- ---- ---- 3.3380 -.0540 3.3920 OCT23 ---- ---- ---- ---- 3.3400 -.0540 3.3940 NOV23 ---- ---- ---- ---- 3.3380 -.0540 3.3920 DEC23 ---- ---- ---- ---- 3.3300 -.0540 3.3840 JAN24 ---- ---- ---- ---- 3.3360 -.0540 3.3900 FEB24 ---- ---- ---- ---- 3.3320 -.0560 3.3880 MAR24 ---- ---- ---- ---- 3.3260 -.0560 3.3820 APR24 ---- ---- ---- ---- 3.3280 -.0540 3.3820 MAY24 ---- ---- ---- ---- 3.3280 -.0540 3.3820 JUN24 ---- ---- ---- ---- 3.3300 -.0540 3.3840 JLY24 ---- ---- ---- ---- 3.3260 -.0540 3.3800 AUG24 ---- ---- ---- ---- 3.3200 -.0540 3.3740 SEP24 ---- ---- ---- ---- 3.3200 -.0540 3.3740 OCT24 ---- ---- ---- ---- 3.3240 -.0560 3.3800 DEC24 ---- ---- ---- ---- 3.3340 -.0540 3.3880 MAR25 ---- ---- ---- ---- 3.3600 -.0540 3.4140 MAY25 ---- ---- ---- ---- 3.3820 -.0540 3.4360 JLY25 ---- ---- ---- ---- 3.4040 -.0560 3.4600 SEP25 ---- ---- ---- ---- 3.4280 -.0560 3.4840 DEC25 ---- ---- ---- ---- 3.4540 -.0540 3.5080 MAR26 ---- ---- ---- ---- 3.4700 -.0540 3.5240 MAY26 ---- ---- ---- ---- 3.4820 -.0560 3.5380 JLY26 ---- ---- ---- ---- 3.4840 -.0540 3.5380 SEP26 ---- ---- ---- ---- 3.4960 -.0540 3.5500 DEC26 ---- ---- ---- ---- 3.5080 -.0540 3.5620 MAR27 ---- ---- ---- ---- 3.5060 -.0540 3.5600 MAY27 ---- ---- ---- ---- 3.5040 -.0540 3.5580 JLY27 ---- ---- ---- ---- 3.5000 -.0560 3.5560 SEP27 ---- ---- ---- ---- 3.4980 -.0540 3.5520 TOTAL EST.VOL VOLUME OPEN INT TOTAL 104 144 466 QI E-Mini Silver Futures DEC22 19.2125 19.2125 18.8750A 19.1250B 19.1190 -.0280 59 19.1470 100 295 JAN23 19.4875 19.4875 19.0000 18.9500A 19.1840 -.0250 3 19.2090 2 14 MAR23 ---- 19.3875B 19.0625A 19.3875B 19.2960 -.0270 19.3230 2 78 MAY23 ---- ---- ---- 19.5000B 19.4200 -.0300 19.4500 8 JLY23 ---- ---- ---- 19.6625B 19.5800 -.0230 19.6030 1 15 SEP23 ---- ---- ---- 19.8125B 19.7330 -.0230 19.7560 3 DEC23 ---- ---- ---- ---- 19.9700 -.0200 19.9900 1 JAN24 ---- ---- ---- ---- 20.0050 -.0200 20.0250 MAR24 ---- ---- ---- ---- 20.1910 -.0200 20.2110 MAY24 ---- ---- ---- ---- 20.3320 -.0200 20.3520 JLY24 ---- ---- ---- ---- 20.3720 -.0200 20.3920 SEP24 ---- ---- ---- ---- 20.5170 -.0200 20.5370 TOTAL EST.VOL VOLUME OPEN INT TOTAL 62 105 414 QO E-Mini Gold Futures DEC22 1645.75 1648.50B 1634.75 1636.50 1640.70 -4.10 1576 1644.80 1335 1465 FEB23 1661.00 1662.75 1649.50 1649.00A 1654.90 -4.20 27 1659.10 15 397 APR23 ---- ---- ---- 1677.25B 1669.50 -4.20 1673.70 73 JUN23 1685.75 1687.25 1685.75 1688.25B 1684.10 -4.00 2 1688.10 4 31 AUG23 ---- ---- ---- 1705.75B 1698.80 -3.80 1702.60 21 OCT23 1711.00 1711.00 1711.00 1708.25A 1713.00 -3.70 1 1716.70 4 DEC23 ---- ---- ---- 1734.75B 1727.50 -3.50 2 1731.00 2 24 FEB24 ---- ---- ---- ---- 1741.60 -3.50 1745.10 APR24 ---- ---- ---- ---- 1753.10 -3.50 1756.60 JUN24 ---- ---- ---- ---- 1763.80 -3.50 1767.30 AUG24 ---- ---- ---- ---- 1772.30 -3.50 1775.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1608 1356 2015 SGC Shanghai Gold (CNH) Futures OCT22 ---- ---- ---- ---- 393.24 UNCH 393.24 9 NOV22 ---- ---- ---- ---- 392.00 UNCH 392.00 DEC22 ---- ---- 391.15A 391.15A 392.90 UNCH 392.90 12 170 JAN23 ---- ---- ---- ---- 393.80 UNCH 393.80 FEB23 ---- ---- ---- 392.15A 392.90 UNCH 392.90 APR23 ---- ---- ---- ---- 395.30 UNCH 395.30 JUN23 ---- ---- ---- 392.50A 395.30 UNCH 395.30 342 AUG23 ---- ---- ---- ---- 395.95 UNCH 395.95 OCT23 ---- ---- ---- ---- 396.60 UNCH 396.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 521 SGU Shanghai Gold (USD) Futures OCT22 ---- ---- ---- ---- 1691.45 UNCH 1691.45 9 NOV22 ---- ---- ---- ---- 1671.30 -17.50 1688.80 DEC22 1675.00 1700.00B 1674.40A 1675.60 1675.60 -17.50 27 1693.10 27 214 JAN23 ---- ---- ---- ---- 1679.90 -17.50 1697.40 FEB23 ---- ---- ---- 1703.30B 1674.70 -17.50 1692.20 APR23 ---- ---- ---- ---- 1676.00 -17.50 1693.50 JUN23 ---- ---- ---- 1711.50B 1685.40 -17.50 1702.90 342 AUG23 ---- ---- ---- ---- 1686.00 -17.50 1703.50 OCT23 ---- ---- ---- ---- 1686.60 -17.50 1704.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 27 565 SI Silver Futures NOV22 19.200 19.200 18.970 19.105A 19.125 -.022 8 19.147 26 209 DEC22 19.200 19.225 18.865 19.120 19.119 -.028 36636 19.147 51840 105745 JAN23 19.010 19.250 19.010 19.190B 19.184 -.025 440 19.209 47 1128 MAR23 19.385 19.405 19.050A 19.305B 19.296 -.027 2537 19.323 2460 25470 MAY23 19.465 19.490 19.180 19.380A 19.420 -.030 216 19.450 341 3014 JLY23 19.570 19.640 19.410A 19.540A 19.580 -.023 36 19.603 87 1567 SEP23 19.745 19.785 19.745 19.700A 19.733 -.023 15 19.756 2 712 DEC23 19.810 19.840 19.810 20.040B 19.970 -.020 11 19.990 268 JAN24 ---- ---- ---- ---- 20.005 -.020 20.025 MAR24 ---- ---- ---- 20.105A 20.191 -.020 20.211 MAY24 ---- ---- ---- ---- 20.332 -.020 20.352 JLY24 ---- ---- ---- 20.190A 20.372 -.020 20.392 5 SEP24 ---- ---- ---- ---- 20.517 -.020 20.537 DEC24 ---- ---- ---- 20.815B 20.745 -.020 20.765 4 JLY25 ---- ---- ---- ---- 20.908 -.020 20.928 DEC25 ---- ---- ---- ---- 21.020 -.020 21.040 JLY26 ---- ---- ---- ---- 21.811 -.020 21.831 5 DEC26 ---- ---- ---- ---- 21.913 -.020 21.933 JLY27 ---- ---- ---- ---- 22.021 -.020 22.041 TOTAL EST.VOL VOLUME OPEN INT TOTAL 39899 54803 138127 SIL Micro Silver Futures NOV22 19.075 19.220 19.075 19.130A 19.125 -.022 3 19.147 30 188 DEC22 19.225 19.255 18.865 19.125 19.119 -.028 4280 19.147 5932 5109 JAN23 19.180 19.250 18.975 19.165A 19.184 -.025 309 19.209 18 257 MAR23 19.415 19.415 19.120 19.255A 19.296 -.027 35 19.323 67 331 MAY23 19.475 19.495 19.395 19.380A 19.420 -.030 10 19.450 3 42 JLY23 ---- ---- ---- 19.655B 19.580 -.023 19.603 4 11 SEP23 ---- ---- ---- 19.570A 19.733 -.023 19.756 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4637 6054 5939 SIT SILVER TAS FUTURES DEC22 .000 .000 -.009 -.009 .000 UNCH 843 .000 MAR23 .000 .001B .000 .001B .000 UNCH 477 .000 MAY23 ---- ---- ---- ---- .000 UNCH 9 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1329 SSP NOV 22 LONDON SPOT SILVER 02 ---- ---- ---- ---- 19.145 -.030 19.175 03 ---- ---- ---- ---- 19.145 -.030 19.175 04 ---- ---- ---- ---- 19.145 -.030 19.175 07 ---- ---- ---- ---- 19.145 -.030 19.175 08 ---- ---- ---- ---- 19.145 -.030 19.175 09 ---- ---- ---- ---- 19.145 -.030 19.175 10 ---- ---- ---- ---- 19.145 -.030 19.175 14 ---- ---- ---- ---- 19.145 -.030 19.175 16 ---- ---- ---- ---- 19.145 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures OCT22 ---- ---- ---- ---- 92.43 -.58 93.01 630 NOV22 ---- ---- 76.86A 76.86A 77.78 -1.63 79.41 610 DEC22 ---- ---- 75.30A 75.30A 76.18 -3.35 79.53 1020 JAN23 ---- ---- ---- ---- 76.32 -2.56 78.88 310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2570 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 52.80 -.25 53.05 600 MAR23 ---- ---- ---- ---- 53.05 -.25 53.30 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1640.7 -4.1 1644.8 FEB23 ---- ---- ---- ---- 1654.9 -4.2 1659.1 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.3750 -.0540 3.4290 MAR23 ---- ---- ---- ---- 3.3575 -.0560 3.4135 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 19.119 -.028 19.147 MAR23 ---- ---- ---- ---- 19.296 -.027 19.323 ZNC ZINC Futures NOV22 ---- ---- ---- ---- 2297.0 UNCH 2297.0 DEC22 ---- ---- ---- ---- 2297.0 UNCH 2297.0 JAN23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 FEB23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 MAR23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 APR23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 MAY23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 JUN23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 JLY23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 AUG23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 SEP23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 OCT23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 AX DEC22 Aluminum Option CALL 1625 ---- ---- ---- ---- 606.25 +15.25 591.00 1650 ---- ---- ---- ---- 581.25 +15.25 566.00 1675 ---- ---- ---- ---- 556.25 +15.25 541.00 1700 ---- ---- ---- ---- 531.50 +15.25 516.25 1725 ---- ---- ---- ---- 506.75 +15.25 491.50 1750 ---- ---- ---- ---- 482.00 +15.25 466.75 1775 ---- ---- ---- ---- 457.25 +15.00 442.25 1800 ---- ---- ---- ---- 432.75 +15.00 417.75 1825 ---- ---- ---- ---- 408.25 +14.75 393.50 1850 ---- ---- ---- ---- 384.00 +14.75 369.25 1875 ---- ---- ---- ---- 360.00 +14.50 345.50 1900 ---- ---- ---- ---- 336.00 +14.25 321.75 1925 ---- ---- ---- ---- 312.50 +14.25 298.25 1950 ---- ---- ---- ---- 289.00 +13.50 275.50 1975 ---- ---- ---- ---- 266.00 +13.25 252.75 2000 ---- ---- ---- ---- 243.50 +12.75 230.75 2025 ---- ---- ---- ---- 221.50 +12.00 209.50 2050 ---- 212.25B ---- 211.75B 200.25 +11.50 188.75 2075 ---- ---- ---- ---- 179.75 +10.75 169.00 2100 ---- ---- ---- ---- 160.00 +9.75 150.25 2125 ---- ---- ---- ---- 141.75 +9.00 132.75 2150 ---- ---- ---- ---- 124.50 +8.00 116.50 2175 ---- 109.00B ---- 109.00B 108.50 +7.00 101.50 2200 ---- 103.50B 80.25A 80.25A 94.00 +6.00 88.00 2225 ---- 89.50B 68.75A 68.75A 80.75 +4.75 76.00 2250 ---- 76.50B 58.50A 58.50A 69.25 +4.25 65.00 2275 ---- 65.50B 49.50A 49.50A 59.00 +3.50 55.50 2300 ---- 55.75B 42.00A 42.00A 50.00 +2.75 47.25 2325 ---- 47.50B 35.25A 35.25A 42.25 +2.25 40.00 2350 ---- 40.25B 29.75A 29.75A 35.75 +2.00 33.75 2375 ---- 34.00B 25.25A 25.25A 30.00 +1.50 28.50 2400 ---- 28.50B 21.25A 21.25A 25.25 +1.00 24.25 2425 ---- 24.25B 18.00A 18.00A 21.25 +.75 20.50 2450 ---- 20.50B 15.25A 15.25A 18.00 +.75 17.25 75 2475 ---- 17.25B 13.00A 13.00A 15.25 +.50 14.75 2500 ---- 14.50B 11.00A 11.00A 12.75 +.25 12.50 150 2525 ---- 12.25B 9.50A 9.50A 10.75 UNCH 10.75 2550 ---- 10.50B 8.25A 8.25A 9.25 UNCH 9.25 80 2575 ---- 9.00B 7.00A 7.00A 7.75 -.25 8.00 2600 ---- 7.75B 6.25A 6.25A 6.50 -.50 7.00 2625 ---- ---- ---- ---- 5.50 -.50 6.00 2650 ---- ---- ---- ---- 4.75 -.50 5.25 2675 ---- ---- ---- ---- 4.00 -.75 4.75 2700 ---- ---- ---- ---- 3.50 -.50 4.00 2725 ---- ---- ---- ---- 3.00 -.75 3.75 2750 ---- ---- ---- ---- 2.50 -.75 3.25 2775 ---- ---- ---- ---- 2.25 -.75 3.00 2800 ---- ---- ---- ---- 2.00 -.50 2.50 2825 ---- ---- ---- ---- 1.75 -.50 2.25 2850 ---- ---- ---- ---- 1.50 -.50 2.00 2875 ---- ---- ---- ---- 1.25 -.75 2.00 2900 ---- ---- ---- ---- 1.25 -.50 1.75 2925 ---- ---- ---- ---- 1.00 -.50 1.50 2950 ---- ---- ---- ---- .75 -.75 1.50 2975 ---- ---- ---- ---- .75 -.50 1.25 3000 ---- ---- ---- ---- .75 -.50 1.25 3025 ---- ---- ---- ---- .50 -.50 1.00 3050 ---- ---- ---- ---- .50 -.50 1.00 3075 ---- ---- ---- ---- .50 -.50 1.00 3100 ---- ---- ---- ---- .50 -.50 1.00 3125 ---- ---- ---- ---- .50 -.25 .75 3150 ---- ---- ---- ---- .25 -.50 .75 3175 ---- ---- ---- ---- .25 -.50 .75 3200 ---- ---- ---- ---- .25 -.50 .75 3225 ---- ---- ---- ---- .25 -.50 .75 3250 ---- ---- ---- ---- .25 -.25 .50 3275 ---- ---- ---- ---- .25 -.25 .50 3300 ---- ---- ---- ---- .25 -.25 .50 3325 ---- ---- ---- ---- .25 -.25 .50 3350 ---- ---- ---- ---- .25 -.25 .50 3375 ---- ---- ---- ---- .25 -.25 .50 3400 ---- ---- ---- ---- .25 -.25 .50 3425 ---- ---- ---- ---- .25 -.25 .50 3450 ---- ---- ---- ---- .25 -.25 .50 3475 ---- ---- ---- ---- .25 -.25 .50 AX JAN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 590.25 +15.50 574.75 1675 ---- ---- ---- ---- 565.75 +15.25 550.50 1700 ---- ---- ---- ---- 541.50 +15.25 526.25 1725 ---- ---- ---- ---- 517.50 +15.25 502.25 1750 ---- ---- ---- ---- 493.50 +15.00 478.50 1775 ---- ---- ---- ---- 469.75 +14.75 455.00 1800 ---- ---- ---- ---- 446.50 +15.00 431.50 1825 ---- ---- ---- ---- 423.25 +15.00 408.25 1850 ---- ---- ---- ---- 400.25 +14.75 385.50 1875 ---- ---- ---- ---- 377.50 +14.50 363.00 1900 ---- ---- ---- ---- 355.25 +14.50 340.75 1925 ---- ---- ---- ---- 333.50 +14.25 319.25 1950 ---- ---- ---- ---- 312.25 +14.25 298.00 1975 ---- ---- ---- ---- 291.25 +14.00 277.25 2000 ---- ---- ---- ---- 271.25 +13.75 257.50 2025 ---- ---- ---- ---- 251.75 +13.50 238.25 2050 ---- ---- ---- ---- 232.75 +13.00 219.75 2075 ---- ---- ---- ---- 214.75 +12.50 202.25 2100 ---- ---- ---- ---- 197.50 +12.00 185.50 2125 ---- ---- ---- ---- 181.25 +11.75 169.50 2150 ---- 165.00B ---- 165.00B 165.75 +11.00 154.75 2175 ---- 150.00B ---- 150.00B 151.00 +10.50 140.50 2200 ---- 145.50B 121.50A 121.50A 137.25 +9.75 127.50 2225 ---- 132.25B 109.50A 109.50A 124.50 +9.00 115.50 2250 ---- 120.25B 98.75A 98.75A 112.75 +8.50 104.25 2275 ---- 108.75B 88.75A 88.75A 101.75 +7.75 94.00 2300 ---- 98.50B 79.75A 79.75A 91.75 +7.25 84.50 2325 ---- 88.75B 71.50A 71.50A 82.75 +6.75 76.00 2350 ---- 80.00B 64.25A 64.25A 74.25 +6.00 68.25 2375 ---- 72.00B 57.50A 57.50A 66.75 +5.50 61.25 2400 ---- 65.00B 51.50A 51.50A 60.00 +5.25 54.75 2425 ---- 58.25B 46.00A 46.00A 54.00 +4.75 49.25 2450 ---- 52.50B 41.25A 41.25A 48.50 +4.50 44.00 2475 ---- 47.25B 37.00A 37.00A 43.50 +4.00 39.50 2500 ---- 42.25B 33.25A 33.25A 39.25 +3.75 35.50 2525 ---- 38.00B 29.75A 29.75A 35.25 +3.50 31.75 2550 ---- 34.25B 26.75A 26.75A 31.75 +3.25 28.50 2575 ---- 30.75B 24.25A 24.25A 28.50 +2.75 25.75 2600 ---- 27.75B 21.75A 21.75A 25.75 +2.50 23.25 2625 ---- 25.00B 19.75A 19.75A 23.25 +2.25 21.00 2650 ---- 22.50B 17.75A 17.75A 21.00 +2.00 19.00 2675 ---- 20.50B 16.25A 16.25A 19.00 +2.00 17.00 2700 ---- 18.50B 14.75A 14.75A 17.25 +1.75 15.50 2725 ---- 16.75B 13.50A 13.50A 15.50 +1.50 14.00 2750 ---- 15.25B 12.25A 12.25A 14.25 +1.50 12.75 2775 ---- 13.75B 11.25A 11.25A 12.75 +1.25 11.50 2800 ---- 12.50B 10.25A 10.25A 11.75 +1.25 10.50 2825 ---- 11.50B ---- 11.50B 10.50 +1.00 9.50 2850 ---- 10.50B ---- 10.50B 9.75 +1.00 8.75 2875 ---- ---- ---- ---- 8.75 +.75 8.00 2900 ---- ---- ---- ---- 8.00 +.75 7.25 2925 ---- ---- ---- ---- 7.25 +.50 6.75 2950 ---- ---- ---- ---- 6.75 +.75 6.00 2975 ---- ---- ---- ---- 6.25 +.75 5.50 3000 ---- ---- ---- ---- 5.75 +.75 5.00 3025 ---- ---- ---- ---- 5.25 +.50 4.75 3050 ---- ---- ---- ---- 4.75 +.50 4.25 3075 ---- ---- ---- ---- 4.50 +.50 4.00 3100 ---- ---- ---- ---- 4.00 +.25 3.75 3125 ---- ---- ---- ---- 3.75 +.25 3.50 3150 ---- ---- ---- ---- 3.50 +.25 3.25 3175 ---- ---- ---- ---- 3.25 +.25 3.00 3200 ---- ---- ---- ---- 3.00 +.25 2.75 3225 ---- ---- ---- ---- 2.75 +.25 2.50 3250 ---- ---- ---- ---- 2.50 +.25 2.25 3275 ---- ---- ---- ---- 2.50 +.25 2.25 3300 ---- ---- ---- ---- 2.25 +.25 2.00 3325 ---- ---- ---- ---- 2.00 UNCH 2.00 3350 ---- ---- ---- ---- 2.00 +.25 1.75 3375 ---- ---- ---- ---- 1.75 UNCH 1.75 3400 ---- ---- ---- ---- 1.75 +.25 1.50 3425 ---- ---- ---- ---- 1.50 UNCH 1.50 3450 ---- ---- ---- ---- 1.50 UNCH 1.50 3475 ---- ---- ---- ---- 1.50 +.25 1.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 305 AX DEC22 Aluminum Option PUT 1625 ---- ---- ---- ---- .25 UNCH .25 1650 ---- ---- ---- ---- .50 UNCH .50 1675 ---- ---- ---- ---- .50 UNCH .50 1700 ---- ---- ---- ---- .75 UNCH .75 1725 ---- ---- ---- ---- 1.00 UNCH 1.00 1750 ---- ---- ---- ---- 1.25 -.25 1.50 1775 ---- ---- ---- ---- 1.50 -.25 1.75 1800 ---- ---- ---- ---- 2.00 -.50 2.50 1825 ---- ---- ---- ---- 2.75 -.25 3.00 1850 ---- ---- ---- ---- 3.25 -.75 4.00 1875 ---- ---- ---- ---- 4.25 -.75 5.00 1900 ---- ---- 4.75A 4.75A 5.25 -1.00 6.25 1925 ---- ---- 6.00A 6.00A 6.75 -1.25 8.00 1950 ---- ---- 7.50A 7.50A 8.25 -1.75 10.00 1975 ---- ---- 9.00A 9.00A 10.25 -2.00 12.25 2000 ---- ---- 11.25A 11.25A 12.75 -2.50 15.25 2025 ---- ---- 13.75A 13.75A 15.75 -3.00 18.75 2050 ---- 23.50B 17.00A 17.00A 19.25 -3.75 23.00 2075 ---- 29.00B 21.00A 29.00B 23.75 -4.50 28.25 2100 ---- 35.50B 26.00A 35.50B 29.00 -5.50 34.50 2125 ---- 43.50B 32.00A 43.50B 35.50 -6.50 42.00 2150 ---- 52.50B 39.00A 52.50B 43.25 -7.50 50.75 2175 ---- 63.00B 47.50A 63.00B 52.25 -8.50 60.75 2200 ---- 75.00B 57.00A 75.00B 62.75 -9.25 72.00 2225 ---- 88.25B 68.00A 88.25B 74.50 -10.25 84.75 2250 ---- 103.00B 79.75A 102.75B 88.00 -11.00 99.00 2275 ---- 119.00B ---- 118.50B 102.50 -12.00 114.50 2300 ---- 137.00B ---- 136.25B 118.50 -12.50 131.00 2325 ---- 155.25B ---- 155.00B 135.75 -13.00 148.75 2350 ---- ---- ---- ---- 154.25 -13.25 167.50 2375 ---- ---- ---- ---- 173.50 -13.75 187.25 2400 ---- ---- ---- ---- 193.75 -14.00 207.75 2425 ---- ---- ---- ---- 214.75 -14.25 229.00 2450 ---- ---- ---- ---- 236.25 -14.50 250.75 2475 ---- ---- ---- ---- 258.50 -14.75 273.25 2500 ---- ---- ---- ---- 281.00 -15.00 296.00 2525 ---- ---- ---- ---- 304.00 -15.25 319.25 2550 ---- ---- ---- ---- 327.25 -15.25 342.50 2575 ---- ---- ---- ---- 351.00 -15.25 366.25 2600 ---- ---- ---- ---- 374.75 -15.50 390.25 2625 ---- ---- ---- ---- 398.75 -15.50 414.25 2650 ---- ---- ---- ---- 423.00 -15.50 438.50 2675 ---- ---- ---- ---- 447.25 -15.75 463.00 2700 ---- ---- ---- ---- 471.50 -15.75 487.25 2725 ---- ---- ---- ---- 496.00 -15.75 511.75 2750 ---- ---- ---- ---- 520.75 -15.75 536.50 2775 ---- ---- ---- ---- 545.25 -15.75 561.00 2800 ---- ---- ---- ---- 570.00 -15.75 585.75 2825 ---- ---- ---- ---- 594.75 -15.75 610.50 2850 ---- ---- ---- ---- 619.50 -15.75 635.25 2875 ---- ---- ---- ---- 644.25 -15.75 660.00 2900 ---- ---- ---- ---- 669.25 -15.50 684.75 2925 ---- ---- ---- ---- 694.00 -15.75 709.75 2950 ---- ---- ---- ---- 719.00 -15.50 734.50 2975 ---- ---- ---- ---- 744.00 -15.50 759.50 3000 ---- ---- ---- ---- 768.75 -15.75 784.50 3025 ---- ---- ---- ---- 793.75 -15.50 809.25 3050 ---- ---- ---- ---- 818.75 -15.50 834.25 3075 ---- ---- ---- ---- 843.75 -15.50 859.25 3100 ---- ---- ---- ---- 868.75 -15.25 884.00 3125 ---- ---- ---- ---- 893.75 -15.25 909.00 3150 ---- ---- ---- ---- 918.75 -15.25 934.00 3175 ---- ---- ---- ---- 943.75 -15.25 959.00 3200 ---- ---- ---- ---- 968.75 -15.25 984.00 3225 ---- ---- ---- ---- 993.75 -15.25 1009.00 3250 ---- ---- ---- ---- 1018.75 -15.25 1034.00 3275 ---- ---- ---- ---- 1043.75 -15.25 1059.00 3300 ---- ---- ---- ---- 1068.75 -15.25 1084.00 3325 ---- ---- ---- ---- 1093.75 -15.25 1109.00 3350 ---- ---- ---- ---- 1118.75 -15.25 1134.00 3375 ---- ---- ---- ---- 1143.75 -15.25 1159.00 3400 ---- ---- ---- ---- 1168.75 -15.25 1184.00 3425 ---- ---- ---- ---- 1193.75 -15.25 1209.00 3450 ---- ---- ---- ---- 1218.75 -15.25 1234.00 3475 ---- ---- ---- ---- 1243.75 -15.25 1259.00 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 3.00 -.50 3.50 1675 ---- ---- ---- ---- 3.75 -.50 4.25 1700 ---- ---- ---- ---- 4.50 -.75 5.25 1725 ---- ---- ---- ---- 5.50 -.75 6.25 1750 ---- ---- ---- ---- 6.50 -.75 7.25 1775 ---- ---- ---- ---- 7.75 -1.00 8.75 1800 ---- ---- 8.75A 8.75A 9.25 -1.00 10.25 1825 ---- ---- 10.25A 10.25A 11.00 -1.00 12.00 1850 ---- ---- 12.50A 12.50A 13.00 -1.00 14.00 1875 ---- ---- 14.50A 14.50A 15.50 -1.00 16.50 1900 ---- ---- 17.00A 17.00A 18.00 -1.25 19.25 1925 ---- ---- 19.75A 19.75A 21.25 -1.25 22.50 1950 ---- 26.50B 23.00A 26.50B 24.75 -1.50 26.25 1975 ---- 31.00B 27.00A 31.00B 28.75 -1.75 30.50 2000 ---- 36.00B 31.25A 36.00B 33.50 -2.00 35.50 2025 ---- 42.00B 36.25A 42.00B 39.00 -2.25 41.25 2050 ---- 48.50B 42.00A 48.50B 45.00 -2.50 47.50 2075 ---- 56.00B 48.25A 56.00B 51.75 -3.25 55.00 2100 ---- 64.50B 55.50A 64.50B 59.50 -3.50 63.00 2125 ---- 73.75B 63.50A 73.75B 68.00 -4.00 72.00 2150 ---- 84.00B 72.50A 84.00B 77.50 -4.50 82.00 2175 ---- 95.00B 82.50A 95.00B 87.75 -5.00 92.75 2 2200 ---- 107.25B 92.75A 107.25B 98.75 -6.00 104.75 2225 ---- 120.25B 104.50A 120.00B 111.00 -6.50 117.50 2250 ---- 134.50B 116.75A 134.50B 124.00 -7.00 131.00 2 2275 ---- 149.25B 130.25A 148.50B 137.75 -8.00 145.75 2300 ---- 165.50B ---- 164.75B 152.75 -8.25 161.00 2325 ---- 181.50B ---- 181.00B 168.50 -9.00 177.50 2350 ---- ---- ---- ---- 185.00 -9.50 194.50 2375 ---- ---- ---- ---- 202.50 -10.00 212.50 2400 ---- ---- ---- ---- 220.50 -10.50 231.00 2425 ---- ---- ---- ---- 239.25 -11.00 250.25 2450 ---- ---- ---- ---- 258.75 -11.25 270.00 2475 ---- ---- ---- ---- 278.75 -11.50 290.25 2500 ---- ---- ---- ---- 299.25 -12.00 311.25 2525 ---- ---- ---- ---- 320.25 -12.25 332.50 2550 ---- ---- ---- ---- 341.50 -12.50 354.00 2575 ---- ---- ---- ---- 363.25 -13.00 376.25 2600 ---- ---- ---- ---- 385.50 -13.00 398.50 2625 ---- ---- ---- ---- 407.75 -13.50 421.25 2650 ---- ---- ---- ---- 430.50 -13.50 444.00 2675 ---- ---- ---- ---- 453.50 -13.75 467.25 2700 ---- ---- ---- ---- 476.50 -14.00 490.50 2725 ---- ---- ---- ---- 499.75 -14.25 514.00 2750 ---- ---- ---- ---- 523.25 -14.25 537.50 2775 ---- ---- ---- ---- 547.00 -14.25 561.25 2800 ---- ---- ---- ---- 570.75 -14.50 585.25 2825 ---- ---- ---- ---- 594.75 -14.50 609.25 2850 ---- ---- ---- ---- 618.75 -14.50 633.25 2875 ---- ---- ---- ---- 642.75 -14.75 657.50 2900 ---- ---- ---- ---- 667.00 -14.75 681.75 2925 ---- ---- ---- ---- 691.25 -15.00 706.25 2950 ---- ---- ---- ---- 715.50 -15.25 730.75 2975 ---- ---- ---- ---- 740.00 -15.25 755.25 3000 ---- ---- ---- ---- 764.50 -15.25 779.75 3025 ---- ---- ---- ---- 789.00 -15.25 804.25 3050 ---- ---- ---- ---- 813.75 -15.25 829.00 3075 ---- ---- ---- ---- 838.25 -15.25 853.50 3100 ---- ---- ---- ---- 863.00 -15.25 878.25 3125 ---- ---- ---- ---- 887.75 -15.25 903.00 3150 ---- ---- ---- ---- 912.50 -15.25 927.75 3175 ---- ---- ---- ---- 937.25 -15.50 952.75 3200 ---- ---- ---- ---- 962.00 -15.50 977.50 3225 ---- ---- ---- ---- 986.75 -15.50 1002.25 3250 ---- ---- ---- ---- 1011.75 -15.50 1027.25 3275 ---- ---- ---- ---- 1036.50 -15.75 1052.25 3300 ---- ---- ---- ---- 1061.50 -15.50 1077.00 3325 ---- ---- ---- ---- 1086.25 -15.75 1102.00 3350 ---- ---- ---- ---- 1111.25 -15.75 1127.00 3375 ---- ---- ---- ---- 1136.25 -15.75 1152.00 3400 ---- ---- ---- ---- 1161.25 -15.75 1177.00 3425 ---- ---- ---- ---- 1186.25 -15.75 1202.00 3450 ---- ---- ---- ---- 1211.25 -15.75 1227.00 3475 ---- ---- ---- ---- 1236.25 -15.75 1252.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 G1M NOV22 Gold Weekly Monday Option - Week 1 CALL 1435 ---- 212.30B 200.60A 212.20B 205.70 -4.10 209.80 1440 ---- 207.50B 195.50A 207.50B 200.70 -4.10 204.80 1445 ---- 202.30B 190.60A 202.20B 195.70 -4.10 199.80 1450 ---- 197.50B 185.00A 197.50B 190.70 -4.10 194.80 1455 ---- 192.50B 180.50A 192.50B 185.70 -4.10 189.80 1460 ---- 187.50B 175.40A 187.50B 180.70 -4.10 184.80 1465 ---- 182.30B 170.40A 182.20B 175.70 -4.10 179.80 1470 ---- 177.30B 165.40A 177.20B 170.70 -4.10 174.80 1475 ---- 172.30B 160.50A 172.20B 165.70 -4.10 169.80 1480 ---- 167.50B 155.60A 167.50B 160.70 -4.10 164.80 1485 ---- 162.30B 150.40A 162.20B 155.70 -4.10 159.80 1490 ---- 157.30B 145.40A 157.30B 150.70 -4.10 154.80 1495 ---- 152.50B 140.40A 152.50B 145.70 -4.10 149.80 1500 ---- 147.50B 135.00A 147.50B 140.80 -4.00 144.80 1 1505 ---- 142.50B 130.40A 142.50B 135.80 -4.00 139.80 1510 ---- 137.50B 125.40A 137.50B 130.80 -4.00 134.80 1515 ---- 132.20B 120.50A 132.20B 125.80 -4.00 129.80 1520 ---- 127.60B 115.50A 127.60B 120.80 -4.10 124.90 1525 ---- 122.40B 110.50A 122.40B 115.80 -4.10 119.90 1530 ---- 117.40B 105.40A 117.40B 110.80 -4.20 115.00 1535 ---- 112.60B 100.40A 112.60B 105.80 -4.20 110.00 1 1540 ---- 107.70B 95.50A 107.70B 100.80 -4.30 105.10 1545 ---- 102.50B 90.70A 102.50B 95.90 -4.20 100.10 1550 ---- 97.60B 85.30A 97.60B 91.00 -4.20 95.20 1555 ---- 92.90B 80.70A 92.90B 86.00 -4.40 90.40 1560 ---- 87.80B 75.80A 87.80B 81.10 -4.40 85.50 1565 ---- 83.10B 71.10A 83.10B 76.30 -4.40 80.70 1570 ---- 78.00B 65.90A 78.00B 71.50 -4.40 75.90 1575 ---- 73.40B 61.20A 73.40B 66.70 -4.40 71.10 1580 ---- 68.70B 56.50A 68.70B 61.90 -4.50 66.40 1585 ---- 64.00B 51.90A 64.00B 57.30 -4.50 61.80 1590 ---- 59.20B 47.50A 59.20B 52.70 -4.50 57.20 1595 ---- 54.90B 43.10A 54.90B 48.20 -4.60 52.80 1600 ---- 50.30B 38.90A 50.30B 43.80 -4.60 48.40 1605 ---- 46.10B 34.80A 46.10B 39.60 -4.60 44.20 1610 ---- 41.90B 30.90A 41.90B 35.50 -4.60 40.10 1615 ---- 37.60B 27.30A 37.60B 31.60 -4.60 36.20 1620 ---- 34.00B 23.90A 34.00B 28.00 -4.50 32.50 1625 ---- 30.20B 20.70A 30.20B 24.50 -4.40 28.90 1630 ---- 26.80B 17.80A 26.80B 21.30 -4.30 25.60 1635 ---- 23.70B 15.10A 23.70B 18.30 -4.20 22.50 1640 16.30 20.70B 12.70A 18.10B 15.60 -4.00 31 19.60 1645 15.20 17.90B 10.60A 15.80B 13.20 -3.80 1 17.00 1650 ---- 15.40B 8.80A 15.40B 11.00 -3.60 14.60 5 1655 ---- 13.10B 7.20A 13.10B 9.10 -3.40 12.50 1660 8.50 11.00B 5.90A 6.70B 7.40 -3.20 13 10.60 1 8 1665 ---- 9.20B 4.80A 9.20B 6.10 -2.80 8.90 1670 ---- 7.50B 3.90A 7.50B 5.00 -2.40 7.40 31 1675 ---- ---- 3.20A 3.20A 4.00 -2.20 6.20 15 317 1680 ---- 5.20B 2.60A 5.20B 3.30 -1.80 5.10 20 20 1685 4.30 4.30 2.10A 2.10A 2.70 -1.50 1 4.20 8 10 1690 ---- ---- 1.70A 1.70A 2.20 -1.30 3.50 1 1 1695 ---- ---- 1.40A 1.40A 1.70 -1.20 2.90 1700 ---- ---- 1.10A 1.10A 1.40 -1.00 1 2.40 58 1705 ---- ---- .90A .90A 1.10 -.90 2.00 10 13 1710 .90 1.00 .70A .70A .90 -.80 102 1.70 1715 .80 .90 .60A .60A .70 -.70 101 1.40 10 6 1720 .70 .70 .50A .50A .60 -.50 80 1.10 1725 ---- ---- .40A .40A .40 -.60 7 1.00 10 10 1730 ---- ---- .30A .30A .40 -.40 .80 44 1735 ---- ---- .30A .30A .30 -.40 .70 1740 .20 .20 .20 .20 .20 -.40 103 .60 12 12 1745 ---- ---- .20A .20A .20 -.30 .50 1750 ---- ---- .20A .20A .10 -.30 .40 1755 ---- ---- .20A .20A .10 -.20 .30 1760 ---- ---- .20A .20A .10 -.20 .30 1765 ---- ---- ---- ---- .10 -.10 .20 1770 ---- ---- ---- ---- .10 -.10 .20 1775 ---- ---- ---- ---- .10 -.10 .20 21 1780 ---- ---- ---- ---- .10 UNCH .10 6 1785 ---- ---- ---- ---- .10 UNCH .10 5 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 23 1800 ---- ---- ---- ---- .10 UNCH .10 15 22 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 1 1815 ---- ---- ---- ---- .10 UNCH .10 1820 ---- ---- ---- ---- .10 UNCH .10 1825 ---- ---- ---- ---- .10 UNCH .10 1830 ---- ---- ---- ---- .10 UNCH .10 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 440 102 620 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 UNCH .10 1525 ---- ---- ---- ---- .10 -.10 .20 2 1530 ---- ---- ---- ---- .10 -.10 .20 1535 ---- ---- .20A .20A .10 -.20 .30 1540 ---- ---- .20A .20A .20 -.10 .30 1545 .20 .20 .20 .20 .20 -.20 100 .40 1550 ---- ---- .30A .30A .30 -.20 3 .50 1 1555 ---- ---- .40A .40A .40 -.20 5 .60 1560 .40 .40 .40 .40 .50 -.30 5 .80 1565 ---- ---- .70A .70A .60 -.30 .90 1 1 1570 ---- ---- .80A .80A .80 -.30 1.10 2 1575 ---- ---- 1.00A 1.00A 1.00 -.40 1 1.40 10 10 1580 ---- ---- 1.20A 1.20A 1.30 -.40 1.70 1585 ---- ---- 1.50A 1.50A 1.60 -.40 1 2.00 2 1590 ---- 2.60B 1.90A 1.90A 2.00 -.50 1 2.50 4 1595 ---- 3.20B 2.30A 2.30A 2.50 -.50 3.00 1600 3.40 4.00B 2.80A 3.60 3.20 -.50 152 3.70 6 37 1605 ---- 4.90B 3.50A 3.50A 3.90 -.50 4.40 1610 ---- 6.00B 4.20A 4.20A 4.80 -.60 5.40 5 1615 5.80 7.40B 5.20A 7.00B 6.00 -.40 2 6.40 2 1620 6.60 8.80B 6.30A 8.30A 7.30 -.40 5 7.70 200 200 1625 ---- 10.60B 7.60A 7.60A 8.80 -.30 9.10 6 1630 ---- 12.60B 9.10A 9.10A 10.60 -.20 10.80 12 1635 ---- 14.90B 10.80A 10.80A 12.60 -.10 12.70 1640 16.20 17.40B 12.60A 13.30A 14.90 +.10 15 14.80 10 1645 ---- 20.30B 14.80A 14.80A 17.40 +.20 17.20 1650 ---- 23.40B 17.40A 17.40A 20.30 +.50 19.80 17 12 1655 ---- 26.90B 20.60A 20.60A 23.40 +.70 22.70 250 1660 ---- 30.60B 23.50A 23.50A 26.70 +1.00 25.70 1 1 1665 ---- 34.50B 27.00A 27.00A 30.40 +1.30 29.10 1670 ---- 38.60B 30.30A 30.30A 34.20 +1.60 32.60 1675 ---- 42.90B 34.00A 34.00A 38.30 +1.90 36.40 1680 ---- 47.30B 38.00A 38.00A 42.60 +2.30 40.30 1685 ---- 51.80B 41.90A 41.90A 47.00 +2.60 44.40 1690 ---- 56.40B 46.10A 46.10A 51.40 +2.70 48.70 1695 ---- 61.20B 50.40A 50.40A 56.00 +2.90 53.10 1700 ---- 65.90B 54.80A 54.80A 60.70 +3.10 57.60 1705 ---- 70.30B 59.60A 59.60A 65.40 +3.30 62.10 1710 ---- 75.30B 64.10A 64.10A 70.20 +3.40 66.80 1715 ---- 80.10B 68.80A 68.80A 75.00 +3.50 71.50 1720 ---- 85.10B 73.50A 73.50A 79.80 +3.50 76.30 1725 ---- 90.00B 78.30A 78.30A 84.70 +3.60 81.10 1730 ---- 94.90B 83.20A 83.20A 89.60 +3.70 85.90 1735 ---- 99.90B 88.00A 88.00A 94.50 +3.70 90.80 1740 ---- 104.70B 92.90A 92.90A 99.50 +3.80 95.70 1745 ---- 109.80B 97.80A 97.80A 104.40 +3.80 100.60 1750 ---- 115.10B 102.80A 102.80A 109.40 +3.90 105.50 1755 ---- 119.70B 107.90A 107.90A 114.40 +3.90 110.50 1760 ---- 124.70B 112.90A 112.90A 119.40 +4.00 115.40 1765 ---- 129.50B 117.60A 117.60A 124.40 +4.00 120.40 1770 ---- 134.50B 122.60A 122.60A 129.40 +4.10 125.30 1775 ---- 139.50B 127.80A 127.80A 134.40 +4.10 130.30 1780 ---- 144.50B 132.60A 132.60A 139.40 +4.10 135.30 1785 ---- 149.60B 137.80A 137.80A 144.40 +4.20 140.20 1790 ---- 154.60B 142.90A 142.90A 149.30 +4.10 145.20 1795 ---- 159.50B 147.70A 147.70A 154.30 +4.10 150.20 1800 ---- 164.60B 152.50A 152.50A 159.30 +4.10 155.20 1805 ---- 169.60B 157.70A 157.70A 164.30 +4.10 160.20 1810 ---- 174.60B 162.50A 162.50A 169.30 +4.10 165.20 1815 ---- 179.60B 167.70A 167.70A 174.30 +4.10 170.20 1820 ---- 184.60B 172.70A 172.70A 179.30 +4.10 175.20 1825 ---- 189.60B 177.50A 177.50A 184.30 +4.10 180.20 1830 ---- 194.60B 182.70A 182.70A 189.30 +4.10 185.20 1835 ---- 199.60B 187.50A 187.50A 194.30 +4.10 190.20 1840 ---- 204.60B 192.70A 192.70A 199.30 +4.10 195.20 1845 ---- 209.60B 197.50A 197.50A 204.30 +4.10 200.20 1850 ---- 214.60B 202.70A 202.70A 209.30 +4.10 205.20 1855 ---- 219.60B 207.50A 207.50A 214.30 +4.10 210.20 1860 ---- 224.60B 212.70A 212.70A 219.30 +4.10 215.20 1865 ---- 229.60B 217.50A 217.50A 224.30 +4.10 220.20 1870 ---- 234.60B 222.70A 222.70A 229.30 +4.10 225.20 1875 ---- 239.60B 227.50A 227.50A 234.30 +4.10 230.20 1880 ---- 244.60B 232.70A 232.70A 239.30 +4.10 235.20 1885 ---- 249.60B 237.50A 237.50A 244.30 +4.10 240.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 290 245 552 G1W NOV22 Gold Weekly Wednesday Option - Week 1 CALL 1435 ---- 212.50B 200.40A 212.50B 205.80 -4.00 209.80 1440 ---- 207.50B 195.40A 207.50B 200.80 -4.00 204.80 1445 ---- 202.50B 190.40A 202.50B 195.80 -4.10 199.90 1450 ---- 197.50B 185.40A 197.50B 190.80 -4.10 194.90 1455 ---- 192.50B 180.40A 192.50B 185.80 -4.10 189.90 1460 ---- 187.50B 175.40A 187.50B 180.80 -4.10 184.90 1465 ---- 182.50B 170.40A 182.50B 175.80 -4.10 179.90 1470 ---- 177.50B 165.40A 177.50B 170.80 -4.10 174.90 1475 ---- 172.50B 160.40A 172.50B 165.80 -4.10 169.90 1480 ---- 167.50B 155.40A 167.50B 160.80 -4.10 164.90 1485 ---- 162.50B 150.40A 162.50B 155.80 -4.10 159.90 1490 ---- 157.50B 145.40A 157.50B 150.80 -4.10 154.90 1495 ---- 152.50B 140.40A 152.50B 145.80 -4.10 149.90 1500 ---- 147.60B 135.00A 147.60B 140.80 -4.10 144.90 1 1505 ---- 142.50B 130.60A 142.50B 135.80 -4.10 139.90 1510 ---- 137.50B 125.50A 137.50B 130.80 -4.10 134.90 1515 ---- 132.50B 120.60A 132.50B 125.80 -4.10 129.90 1520 ---- 127.50B 115.60A 127.50B 120.80 -4.10 124.90 1525 ---- 122.50B 110.60A 122.50B 115.80 -4.10 119.90 1530 ---- 117.50B 105.60A 117.50B 110.80 -4.10 114.90 1535 ---- 112.50B 100.60A 112.50B 105.80 -4.10 109.90 1540 ---- 107.30B 95.60A 107.30B 100.80 -4.10 104.90 1545 ---- 102.50B 90.60A 102.50B 95.80 -4.10 99.90 1550 ---- 97.50B 85.00A 97.50B 90.80 -4.10 1 94.90 1 1555 ---- 92.50B 80.60A 92.50B 85.80 -4.10 89.90 1560 ---- 87.50B 75.60A 87.50B 80.80 -4.10 84.90 1565 ---- 82.50B 70.50A 82.40B 75.80 -4.10 79.90 1570 ---- 77.40B 65.60A 77.40B 70.80 -4.10 74.90 1575 ---- 72.60B 60.50A 72.60B 65.80 -4.10 1 69.90 1 1580 ---- 67.60B 55.40A 67.60B 60.80 -4.20 65.00 1585 ---- 62.60B 50.40A 62.60B 55.80 -4.30 60.10 1590 ---- 57.70B 45.60A 57.70B 50.80 -4.40 55.20 1595 ---- 52.80B 40.70A 52.80B 45.90 -4.50 50.40 1600 ---- 47.90B 35.40A 47.90B 41.00 -4.60 45.60 1605 ---- 43.10B 30.70A 43.10B 36.20 -4.70 40.90 1610 ---- 38.30B 26.00A 38.30B 31.40 -4.90 36.30 1615 ---- 33.70B 21.70A 33.70B 26.80 -5.00 31.80 1620 ---- 29.30B 17.50A 29.30B 22.40 -5.10 27.50 1625 ---- 25.00B 13.80A 25.00B 18.20 -5.20 23.40 1 1630 ---- 21.00B 10.50A 21.00B 14.40 -5.20 19.60 2 1635 11.50 17.30B 7.70A 8.40B 11.00 -5.10 7 16.10 4 1640 10.00 14.10B 5.50A 5.90 8.10 -4.90 12 13.00 5 3 1645 10.00 11.10B 3.80A 3.80A 5.80 -4.50 9 10.30 5 8 1650 6.60 8.60B 2.60A 2.60A 4.00 -4.00 206 8.00 257 262 1655 3.30 6.40B 1.70A 4.00B 2.70 -3.40 219 6.10 323 311 1660 1.80 4.70B 1.10 1.10 1.80 -2.80 4 4.60 26 34 1665 3.60 3.60 .80A .80A 1.10 -2.30 1 3.40 38 35 1670 1.10 1.10 .50A .50A .70 -1.80 3 2.50 7 305 1675 1.50 1.50 .30A .30A .40 -1.40 216 1.80 269 71 1680 1.20 1.20 .30 .30A .30 -1.00 12 1.30 19 84 1685 .50 .50 .20 .20 .20 -.80 10 1.00 22 36 1690 ---- ---- .20A .20A .10 -.60 1 .70 5 7 1695 .10 .10 .10 .10 .10 -.40 5 .50 11 161 1700 ---- ---- .10A .10A .10 -.30 .40 9 16 1705 ---- ---- .10A .10A .10 -.20 .30 2 1710 ---- ---- .10A .10A .10 -.10 .20 4 7 1715 ---- ---- .10A .10A .10 -.10 .20 8 1720 ---- ---- ---- ---- .10 UNCH .10 3 2 1725 ---- ---- ---- ---- .10 UNCH .10 13 1730 ---- ---- ---- ---- .10 UNCH .10 4 4 1735 ---- ---- ---- ---- .10 UNCH .10 11 1740 ---- ---- ---- ---- .10 UNCH .10 2 106 1745 ---- ---- ---- ---- .10 UNCH .10 15 1750 ---- ---- ---- ---- .10 UNCH .10 1 80 1755 ---- ---- ---- ---- .10 UNCH .10 21 1760 ---- ---- ---- ---- .10 UNCH .10 46 1765 ---- ---- ---- ---- .10 UNCH .10 164 1770 ---- ---- ---- ---- .10 UNCH .10 10 17 1775 ---- ---- ---- ---- .10 UNCH .10 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 707 1020 2216 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 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 .10 1 26 1555 ---- ---- ---- ---- .10 UNCH .10 1560 ---- ---- ---- ---- .10 UNCH .10 20 1565 ---- ---- ---- ---- .10 UNCH .10 6 1570 ---- ---- ---- ---- .10 UNCH .10 15 1575 ---- ---- .10A .10A .10 -.10 .20 20 122 1580 ---- ---- ---- ---- .10 -.10 .20 211 1585 ---- ---- .20A .20A .10 -.20 .30 75 1590 ---- ---- .20A .20A .10 -.30 .40 12 1595 .30 .30 .30 .30 .20 -.40 2 .60 1 1600 .50 .50 .20 .30B .30 -.50 10 .80 5 33 1605 ---- ---- .50A .50A .50 -.60 10 1.10 6 1610 1.00 1.30B .70A .90B .70 -.80 16 1.50 73 1615 1.00 1.10 1.00 1.50B 1.10 -.90 9 2.00 11 10 1620 1.60 2.80B 1.40A 2.30B 1.70 -1.00 9 2.70 6 35 1625 4.10 4.10 2.10A 2.10A 2.50 -1.20 4 3.70 2 70 1630 3.90 5.70B 3.00A 4.90A 3.70 -1.10 8 4.80 26 28 1635 6.20 7.80B 4.30A 5.80A 5.30 -1.10 13 6.40 5 1640 8.50 10.30B 6.00A 9.80B 7.40 -.80 38 8.20 1645 8.20 13.50B 7.90 13.50B 10.10 -.40 13 10.50 21 9 1650 ---- 17.30B 10.90A 10.90A 13.30 +.10 13.20 2 46 1655 ---- 21.50B 13.90A 13.90A 17.00 +.70 16.30 29 390 1660 ---- 26.00B 17.40A 17.40A 21.10 +1.30 19.80 4 14 1665 ---- 30.60B 21.00A 21.00A 25.40 +1.80 23.60 2 1670 ---- 35.40B 25.00A 25.00A 30.00 +2.30 27.70 6 1675 ---- 39.90B 29.30A 29.30A 34.70 +2.70 32.00 1 1680 ---- 44.90B 33.80A 33.80A 39.60 +3.10 36.50 1 1685 ---- 49.80B 38.50A 38.50A 44.40 +3.20 41.20 1690 ---- 54.80B 43.20A 43.20A 49.40 +3.50 45.90 1 1 1695 ---- 59.70B 48.00A 48.00A 54.40 +3.70 50.70 1700 ---- 65.10B 53.00A 53.00A 59.40 +3.80 55.60 1 6 1705 ---- 69.50B 57.90A 57.90A 64.40 +3.90 60.50 1710 ---- 74.60B 62.70A 62.70A 69.40 +4.00 65.40 1 1715 ---- 79.60B 67.60A 67.60A 74.40 +4.10 70.30 1720 ---- 84.60B 72.80A 72.80A 79.40 +4.10 75.30 1725 ---- 89.60B 77.60A 77.60A 84.40 +4.10 80.30 1730 ---- 94.60B 82.50A 82.50A 89.40 +4.10 85.30 1 1735 ---- 99.60B 87.50A 87.50A 94.40 +4.10 90.30 1740 ---- 104.60B 92.50A 92.50A 99.40 +4.10 95.30 1 1745 ---- 109.60B 97.70A 97.70A 104.40 +4.10 100.30 1750 ---- 114.50B 102.50A 102.50A 109.40 +4.10 105.30 1755 ---- 119.60B 107.50A 107.50A 114.40 +4.10 110.30 1760 ---- 124.50B 112.70A 112.70A 119.40 +4.10 115.30 1765 ---- 129.60B 117.50A 117.50A 124.40 +4.10 120.30 1770 ---- 134.60B 122.70A 122.70A 129.40 +4.10 125.30 1775 ---- 139.60B 127.50A 127.50A 134.40 +4.10 130.30 1780 ---- 144.60B 132.50A 132.50A 139.40 +4.10 135.30 1785 ---- 149.60B 137.50A 137.50A 144.40 +4.10 140.30 1790 ---- 154.60B 142.50A 142.50A 149.40 +4.10 145.30 1795 ---- 159.60B 147.70A 147.70A 154.40 +4.10 150.30 1800 ---- 164.60B 152.50A 152.50A 159.40 +4.10 155.30 1805 ---- 169.60B 157.50A 157.50A 164.40 +4.10 160.30 1810 ---- 174.60B 162.50A 162.50A 169.40 +4.10 165.30 1815 ---- 179.60B 167.50A 167.50A 174.40 +4.10 170.30 1820 ---- 184.60B 172.50A 172.50A 179.40 +4.10 175.30 1825 ---- 189.60B 177.50A 177.50A 184.40 +4.10 180.30 1830 ---- 194.60B 182.70A 182.70A 189.40 +4.10 185.30 1835 ---- 199.60B 187.50A 187.50A 194.40 +4.10 190.30 1840 ---- 204.60B 192.70A 192.70A 199.40 +4.10 195.30 1845 ---- 209.60B 197.50A 197.50A 204.40 +4.10 200.30 1850 ---- 214.60B 202.50A 202.50A 209.40 +4.20 205.20 1855 ---- 219.60B 207.70A 207.70A 214.40 +4.20 210.20 1860 ---- 224.60B 212.50A 212.50A 219.40 +4.20 215.20 1865 ---- 229.60B 217.70A 217.70A 224.40 +4.20 220.20 1870 ---- 234.60B 222.50A 222.50A 229.40 +4.20 225.20 1875 ---- 239.60B 227.50A 227.50A 234.40 +4.20 230.20 1880 ---- 244.60B 232.70A 232.70A 239.40 +4.20 235.20 1885 ---- 249.60B 237.50A 237.50A 244.40 +4.20 240.20 1890 ---- 254.60B 242.70A 242.70A 249.40 +4.20 245.20 1895 ---- 259.60B 247.50A 247.50A 254.40 +4.20 250.20 1900 ---- 264.60B 252.70A 252.70A 259.40 +4.20 255.20 1905 ---- 269.60B 257.50A 257.50A 264.40 +4.20 260.20 1910 ---- 274.60B 262.50A 262.50A 269.40 +4.20 265.20 1915 ---- 279.60B 267.70A 267.70A 274.40 +4.20 270.20 1920 ---- 284.60B 272.50A 272.50A 279.40 +4.20 275.20 1925 ---- 289.60B 277.70A 277.70A 284.40 +4.20 280.20 1930 ---- 294.60B 282.50A 282.50A 289.40 +4.20 285.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 132 129 1325 G2M NOV22 Gold Weekly Monday Option - Week 2 CALL 1435 ---- 212.50B 200.50A 212.50B 205.70 -4.10 209.80 1440 ---- 207.50B 195.50A 207.50B 200.70 -4.10 204.80 1445 ---- 202.50B 190.50A 202.50B 195.70 -4.10 199.80 1450 ---- 197.50B 185.10A 197.50B 190.70 -4.10 194.80 1455 ---- 192.50B 180.60A 192.50B 185.70 -4.10 189.80 1460 ---- 187.50B 175.60A 187.50B 180.70 -4.10 184.80 1465 ---- 182.50B 170.60A 182.50B 175.70 -4.20 179.90 1470 ---- 177.50B 165.60A 177.50B 170.80 -4.10 174.90 1475 ---- 172.60B 160.60A 172.60B 165.80 -4.10 169.90 1480 ---- 167.30B 155.50A 167.30B 160.80 -4.20 165.00 1485 ---- 162.60B 150.70A 162.60B 155.80 -4.20 160.00 1490 ---- 157.60B 145.70A 157.60B 150.90 -4.10 155.00 1495 ---- 152.70B 140.80A 152.70B 145.90 -4.20 150.10 1500 ---- 147.70B 135.40A 147.70B 141.00 -4.20 145.20 1505 ---- 142.80B 130.90A 142.80B 136.00 -4.20 140.20 1510 ---- 137.80B 125.90A 137.80B 131.10 -4.20 135.30 1515 ---- 132.70B 120.90A 132.70B 126.20 -4.20 130.40 1520 ---- 128.00B 116.10A 128.00B 121.30 -4.20 125.50 1525 ---- 123.10B 111.20A 123.00B 116.40 -4.30 120.70 1530 ---- 118.20B 106.30A 118.20B 111.50 -4.30 115.80 1535 ---- 113.40B 101.50A 113.40B 106.70 -4.30 111.00 1540 ---- 108.50B 96.40A 108.50B 101.90 -4.30 106.20 1545 ---- 103.50B 91.60A 103.50B 97.10 -4.30 101.40 1550 ---- 99.00B 86.90A 99.00B 92.30 -4.40 96.70 1555 ---- 94.20B 82.30A 94.10B 87.60 -4.40 92.00 1560 ---- 89.50B 77.70A 89.50B 83.00 -4.30 87.30 1565 ---- 84.70B 73.10A 84.70B 78.40 -4.30 82.70 1570 ---- 80.30B 68.70A 80.30B 73.80 -4.40 78.20 1575 ---- 75.80B 64.20A 75.80B 69.30 -4.40 73.70 1580 ---- 71.30B 59.90A 71.30B 65.00 -4.30 69.30 1585 ---- 66.90B 55.70A 66.90B 60.70 -4.20 64.90 1590 ---- 62.50B 51.60A 62.50B 56.50 -4.20 60.70 1595 ---- 58.40B 47.60A 58.40B 52.40 -4.20 56.60 1600 ---- 54.20B 43.80A 54.20B 48.40 -4.20 52.60 1605 ---- 50.30B 40.10A 50.30B 44.60 -4.10 48.70 1610 ---- 46.50B 36.60A 46.50B 40.90 -4.00 44.90 1615 ---- 42.80B 33.20A 42.80B 37.30 -4.00 41.30 1620 34.20 39.20B 30.10A 30.10A 33.90 -4.00 1 37.90 1625 ---- 35.80B 27.10A 35.80B 30.70 -3.90 34.60 1630 ---- 32.70B 24.30A 32.70B 27.70 -3.70 31.40 1635 ---- 29.70B 21.70A 29.70B 24.80 -3.70 28.50 1640 ---- 26.80B 19.30A 26.70B 22.20 -3.50 25.70 1645 22.50 24.10B 17.10A 23.00B 19.70 -3.40 1 23.10 1650 ---- 21.60B 15.00A 21.60B 17.50 -3.20 20.70 1 1 1655 ---- 19.20B 13.20A 19.20B 15.40 -3.10 18.50 1660 ---- 17.10B 11.60A 17.10B 13.50 -3.00 16.50 1 1665 ---- 14.90B 10.10A 14.80B 11.90 -2.70 14.60 1 2 1670 11.60 13.30B 8.80A 11.90B 10.40 -2.50 3 12.90 8 1675 ---- 11.70B 7.70A 11.70B 9.10 -2.30 11.40 1680 9.30 10.10B 6.70A 9.80B 7.90 -2.10 2 10.00 3 10 1685 ---- 8.90B 5.90A 8.90B 6.90 -1.90 8.80 1690 ---- ---- 5.10A 5.10A 6.00 -1.70 7.70 1695 ---- 6.80B 4.40A 6.80B 5.20 -1.50 6.70 12 12 1700 ---- ---- 3.90A 3.90A 4.50 -1.40 5.90 1 1705 ---- ---- 3.40A 3.40A 3.90 -1.20 5.10 1710 ---- ---- 2.90A 2.90A 3.40 -1.10 4.50 1715 ---- ---- 2.60A 2.60A 2.90 -1.00 3.90 4 1720 ---- ---- 2.20A 2.20A 2.50 -.90 3.40 1725 ---- ---- 1.90A 1.90A 2.20 -.80 3.00 2 1730 ---- ---- 1.70A 1.70A 1.90 -.70 2.60 1 1735 ---- ---- 1.50A 1.50A 1.60 -.70 2.30 1740 ---- ---- 1.30A 1.30A 1.40 -.60 2.00 1745 ---- ---- 1.10A 1.10A 1.20 -.60 1.80 1750 ---- ---- 1.00A 1.00A 1.10 -.50 1.60 1755 ---- ---- .90A .90A .90 -.50 1.40 1760 ---- ---- .80A .80A .80 -.40 1.20 1765 ---- ---- .70A .70A .70 -.40 1 1.10 4 1770 ---- ---- .70A .70A .60 -.40 1.00 1775 ---- ---- .60A .60A .50 -.30 .80 1780 ---- ---- .50A .50A .40 -.30 .70 4 1785 ---- ---- .50A .50A .40 -.30 .70 1790 ---- ---- .50A .50A .30 -.30 .60 1795 ---- ---- .40A .40A .30 -.20 .50 1800 ---- ---- .40A .40A .30 -.20 .50 1805 ---- ---- ---- ---- .20 -.20 .40 1810 ---- ---- .30A .30A .20 -.20 .40 1815 ---- ---- ---- ---- .20 -.10 .30 1820 ---- ---- ---- ---- .10 -.20 .30 1825 ---- ---- ---- ---- .10 -.20 .30 1830 ---- ---- ---- ---- .10 -.10 .20 1835 ---- ---- ---- ---- .10 -.10 .20 1840 ---- ---- ---- ---- .10 -.10 .20 4 1845 ---- ---- ---- ---- .10 -.10 .20 1850 ---- ---- ---- ---- .10 -.10 .20 1855 ---- ---- ---- ---- .10 UNCH .10 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 17 54 G2M NOV22 Gold Weekly Monday Option - Week 2 PUT 1435 ---- ---- ---- ---- .10 UNCH .10 1440 ---- ---- ---- ---- .10 UNCH .10 1 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 3 1455 ---- ---- ---- ---- .10 -.10 .20 1460 ---- ---- ---- ---- .10 -.10 .20 1465 ---- ---- ---- ---- .20 UNCH .20 1470 ---- ---- ---- ---- .20 UNCH .20 1475 ---- ---- ---- ---- .20 -.10 .30 1480 ---- ---- ---- ---- .20 -.10 .30 1485 ---- ---- ---- ---- .30 UNCH .30 1490 ---- ---- ---- ---- .30 -.10 .40 1495 ---- ---- ---- ---- .40 -.10 .50 1 1500 ---- ---- ---- ---- .40 -.10 .50 3 1505 ---- ---- ---- ---- .50 -.10 .60 1510 ---- ---- .60A .60A .50 -.20 .70 1515 ---- ---- .70A .70A .60 -.20 .80 1520 ---- ---- .80A .80A .70 -.20 .90 1525 ---- ---- .90A .90A .80 -.20 1.00 1 1530 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1535 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1540 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1545 ---- ---- 1.50A 1.50A 1.50 -.20 1 1.70 4 1550 ---- ---- 1.70A 1.70A 1.70 -.30 2.00 2 1555 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 1560 ---- 2.70B 2.20A 2.20A 2.40 -.20 2.60 4 1565 ---- 3.10B 2.60A 2.60A 2.70 -.30 3.00 1570 ---- 3.70B 3.10A 3.10A 3.20 -.30 3.50 1575 ---- 4.30B 3.50A 3.50A 3.70 -.30 4.00 1580 ---- 4.90B 4.00A 4.00A 4.30 -.30 4.60 1 1 1585 ---- 5.70B 4.70A 4.70A 5.00 -.20 5.20 1590 ---- 6.60B 5.40A 5.40A 5.80 -.20 6.00 1595 ---- 7.60B 6.20A 6.20A 6.70 -.20 6.90 1600 ---- 8.80B 7.10A 7.10A 7.70 -.10 7.80 2 1605 ---- 10.10B 8.10A 8.10A 8.90 UNCH 8.90 1610 ---- 11.50B 9.30A 9.30A 10.20 UNCH 10.20 1 1 1615 ---- 13.10B 10.60A 10.60A 11.70 +.10 11.60 1620 12.30 14.90B 12.00A 12.00A 13.30 +.20 2 13.10 1625 ---- 16.80B 13.60A 13.60A 15.00 +.20 14.80 1630 17.80 19.00B 15.30A 15.60A 17.00 +.30 1 16.70 1635 ---- 21.40B 17.30A 17.30A 19.10 +.40 18.70 1640 ---- 24.00B 19.40A 19.40A 21.50 +.60 20.90 1 1645 22.90 26.70B 21.60A 22.20A 24.00 +.70 7 23.30 1650 27.80 29.70B 24.10A 24.70A 26.70 +.80 1 25.90 1655 ---- 32.80B 26.80A 26.80A 29.70 +1.00 28.70 1660 ---- 36.20B 29.60A 29.60A 32.80 +1.20 31.60 2 1665 ---- 39.70B 32.70A 32.70A 36.10 +1.30 34.80 1 2 1670 ---- 43.40B 35.90A 35.90A 39.70 +1.60 38.10 1 1675 ---- 47.30B 39.40A 39.40A 43.30 +1.80 41.50 1680 ---- 51.30B 43.00A 43.00A 47.20 +2.00 45.20 1685 ---- 55.50B 46.60A 46.60A 51.10 +2.20 48.90 1690 ---- 59.70B 50.50A 50.50A 55.20 +2.40 52.80 1 1695 ---- 64.10B 54.50A 54.50A 59.40 +2.50 56.90 1700 ---- 68.50B 58.50A 58.50A 63.70 +2.70 61.00 1705 ---- 73.00B 62.70A 62.70A 68.10 +2.80 65.30 1710 ---- 77.60B 67.00A 67.00A 72.60 +3.00 69.60 1715 ---- 82.20B 71.40A 71.40A 77.10 +3.10 74.00 1720 ---- 86.90B 75.90A 75.90A 81.70 +3.20 78.50 1725 ---- 91.60B 80.50A 80.50A 86.40 +3.30 83.10 1730 ---- 96.40B 85.10A 85.10A 91.10 +3.40 87.70 1735 ---- 101.20B 89.70A 89.70A 95.80 +3.40 92.40 1740 ---- 105.70B 94.40A 94.40A 100.60 +3.50 97.10 1745 ---- 110.40B 99.20A 99.20A 105.40 +3.60 101.80 1750 ---- 115.70B 103.90A 103.90A 110.20 +3.60 106.60 1755 ---- 120.30B 108.80A 108.80A 115.10 +3.70 111.40 1760 ---- 125.20B 113.60A 113.60A 120.00 +3.70 116.30 1765 ---- 130.00B 118.40A 118.40A 124.90 +3.80 121.10 1770 ---- 135.10B 123.30A 123.30A 129.80 +3.80 126.00 1775 ---- 140.00B 128.20A 128.20A 134.70 +3.80 130.90 1780 ---- 145.00B 133.30A 133.30A 139.60 +3.80 135.80 1785 ---- 149.80B 138.00A 138.00A 144.60 +3.90 140.70 1790 ---- 154.80B 143.00A 143.00A 149.50 +3.90 145.60 1795 ---- 159.70B 147.90A 147.90A 154.50 +3.90 150.60 1800 ---- 165.20B 153.00A 153.00A 159.40 +3.90 155.50 1805 ---- 169.60B 157.80A 157.80A 164.40 +3.90 160.50 1810 ---- 174.60B 162.80A 162.80A 169.40 +4.00 165.40 1815 ---- 179.70B 167.70A 167.70A 174.40 +4.00 170.40 1820 ---- 184.50B 172.90A 172.90A 179.30 +4.00 175.30 1825 ---- 189.50B 177.70A 177.70A 184.30 +4.00 180.30 1830 ---- 194.50B 182.70A 182.70A 189.30 +4.00 185.30 1835 ---- 199.60B 187.70A 187.70A 194.30 +4.00 190.30 1840 ---- 204.60B 192.60A 192.60A 199.30 +4.00 195.30 1845 ---- 209.60B 197.60A 197.60A 204.30 +4.10 200.20 1850 ---- 215.00B 202.60A 202.60A 209.30 +4.10 205.20 1855 ---- 219.50B 207.80A 207.80A 214.30 +4.10 210.20 1860 ---- 224.50B 212.60A 212.60A 219.30 +4.10 215.20 1865 ---- 229.50B 217.80A 217.80A 224.30 +4.10 220.20 1870 ---- 234.50B 222.60A 222.60A 229.30 +4.10 225.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 3 30 G2W NOV22 Gold Weekly Wednesday Option - Week 2 CALL 1435 ---- 212.50B 200.40A 212.50B 205.70 -4.10 209.80 1440 ---- 207.50B 195.40A 207.50B 200.70 -4.10 204.80 1445 ---- 202.50B 190.40A 202.50B 195.70 -4.10 199.80 1450 ---- 197.50B 185.00A 197.50B 190.70 -4.10 194.80 1 1455 ---- 192.30B 180.40A 192.20B 185.70 -4.10 189.80 1460 ---- 187.20B 175.40A 187.20B 180.70 -4.10 184.80 1465 ---- 182.20B 170.40A 182.20B 175.70 -4.10 179.80 1470 ---- 177.20B 165.40A 177.20B 170.70 -4.10 174.80 1475 ---- 172.20B 160.40A 172.20B 165.70 -4.10 169.80 1480 ---- 167.60B 155.60A 167.60B 160.70 -4.10 164.80 1485 ---- 162.50B 150.60A 162.50B 155.70 -4.20 159.90 1490 ---- 157.60B 145.60A 157.60B 150.70 -4.20 154.90 1495 ---- 152.60B 140.60A 152.60B 145.80 -4.10 149.90 1500 ---- 147.40B 135.10A 147.40B 140.80 -4.10 144.90 1505 ---- 142.60B 130.40A 142.60B 135.80 -4.20 140.00 1510 ---- 137.40B 125.40A 137.40B 130.90 -4.10 135.00 1515 ---- 132.40B 120.50A 132.40B 125.90 -4.10 130.00 1520 ---- 127.70B 115.50A 127.70B 120.90 -4.20 125.10 1525 ---- 122.50B 110.70A 122.50B 116.00 -4.20 120.20 1530 ---- 117.80B 105.60A 117.80B 111.00 -4.30 115.30 1535 ---- 112.80B 100.70A 112.80B 106.10 -4.20 110.30 1540 ---- 107.90B 95.80A 107.90B 101.20 -4.30 105.50 1545 ---- 102.80B 90.90A 102.80B 96.30 -4.30 100.60 1550 ---- 98.20B 85.80A 98.20B 91.40 -4.30 95.70 1555 ---- 93.10B 81.00A 93.10B 86.50 -4.40 90.90 1560 ---- 88.30B 76.30A 88.30B 81.70 -4.40 86.10 1565 ---- 83.70B 71.60A 83.70B 76.90 -4.50 81.40 1570 ---- 78.90B 66.90A 78.90B 72.20 -4.50 76.70 1575 ---- 74.20B 62.30A 74.20B 67.50 -4.50 72.00 1580 ---- 69.40B 57.80A 69.40B 62.90 -4.60 67.50 1585 ---- 65.00B 53.40A 65.00B 58.40 -4.60 63.00 1590 ---- 60.60B 49.10A 60.60B 54.00 -4.50 58.50 1595 ---- 56.20B 44.90A 56.20B 49.70 -4.50 54.20 1600 ---- 51.90B 40.80A 51.90B 45.50 -4.50 50.00 1605 ---- 47.70B 37.00A 47.70B 41.50 -4.40 45.90 1610 ---- 43.40B 33.20A 43.40B 37.60 -4.40 42.00 1615 ---- 39.80B 29.70A 39.80B 33.90 -4.30 38.20 1620 ---- 36.00B 26.40A 36.00B 30.40 -4.20 34.60 1625 ---- 32.50B 23.40A 32.50B 27.10 -4.10 31.20 1630 ---- 29.10B 20.50A 29.10B 23.90 -4.00 27.90 1 1635 ---- 26.10B 17.90A 26.10B 21.00 -3.90 24.90 1640 ---- 23.10B 15.50A 23.10B 18.40 -3.70 22.10 5 1645 ---- 20.30B 13.30A 20.30B 15.90 -3.50 19.40 1650 15.10 17.80B 11.40A 11.40A 13.70 -3.30 1 17.00 8 9 1655 ---- 15.50B 9.70A 15.50B 11.70 -3.20 14.90 18 1660 ---- 13.40B 8.20A 13.30B 10.00 -2.90 12.90 5 14 1665 ---- 11.40B 6.90A 11.30B 8.40 -2.70 11.10 3 5 1670 9.20 9.80B 5.80A 5.80A 7.10 -2.50 51 9.60 9 13 1675 ---- 8.40B 5.00A 8.40B 6.00 -2.20 8.20 240 58 1680 ---- ---- 4.20A 4.20A 5.00 -2.00 7.00 1 28 1685 ---- ---- 3.50A 3.50A 4.20 -1.80 6.00 8 8 1690 ---- ---- 2.90A 2.90A 3.50 -1.60 5.10 8 1695 ---- ---- 2.40A 2.40A 2.90 -1.50 4.40 3 20 1700 ---- ---- 2.10A 2.10A 2.40 -1.30 3.70 1 11 1705 2.10 2.10 1.80A 2.30B 2.00 -1.20 1 3.20 1 5 1710 ---- ---- 1.50A 1.50A 1.70 -1.00 2.70 1 11 1715 ---- ---- 1.20A 1.20A 1.40 -.90 2.30 30 1720 ---- ---- 1.00A 1.00A 1.20 -.80 2.00 1 1725 ---- ---- .90A .90A 1.00 -.70 1.70 6 1730 1.00 1.00 .70A .70A .80 -.60 1 1.40 101 87 1735 .50 .50 .50 .50 .70 -.50 3 1.20 20 1740 .30 .30 .30 .30 .60 -.40 4 1.00 14 1745 ---- ---- .50A .50A .50 -.40 .90 5 1750 ---- ---- .40A .40A .40 -.30 .70 2 3 1755 ---- ---- .40A .40A .40 -.20 .60 6 1760 ---- ---- .30A .30A .30 -.20 4 .50 1765 ---- ---- .30A .30A .20 -.20 .40 1770 ---- ---- .30A .30A .20 -.20 .40 6 1775 ---- ---- ---- ---- .20 -.10 .30 1780 ---- ---- ---- ---- .20 -.10 .30 2 1785 ---- ---- ---- ---- .10 -.10 .20 1790 ---- ---- ---- ---- .10 -.10 .20 1 1795 ---- ---- ---- ---- .10 -.10 .20 1800 ---- ---- ---- ---- .10 UNCH .10 4 1805 ---- ---- ---- ---- .10 UNCH .10 1 1810 ---- ---- ---- ---- .10 UNCH .10 1 1815 ---- ---- ---- ---- .10 UNCH .10 10 1820 ---- ---- ---- ---- .10 UNCH .10 7 1825 ---- ---- ---- ---- .10 UNCH .10 5 1830 ---- ---- ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 5 1840 ---- ---- ---- ---- .10 UNCH .10 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 1855 ---- ---- ---- ---- .10 UNCH .10 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 UNCH .10 1 1880 ---- ---- ---- ---- .10 UNCH .10 1885 ---- ---- ---- ---- .10 UNCH .10 1890 ---- ---- ---- ---- .10 UNCH .10 1 1895 ---- ---- ---- ---- .10 UNCH .10 1900 ---- ---- ---- ---- .10 UNCH .10 1 1905 ---- ---- ---- ---- .10 UNCH .10 1910 ---- ---- ---- ---- .10 UNCH .10 25 1915 ---- ---- ---- ---- .10 UNCH .10 1920 ---- ---- ---- ---- .10 UNCH .10 51 TOTAL EST.VOL VOLUME OPEN INT TOTAL 65 383 508 G2W NOV22 Gold Weekly Wednesday Option - Week 2 PUT 1435 ---- ---- ---- ---- .10 UNCH .10 75 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1475 ---- ---- ---- ---- .10 UNCH .10 6 1480 ---- ---- ---- ---- .10 UNCH .10 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 -.10 .20 1495 ---- ---- ---- ---- .10 -.10 .20 1500 ---- ---- ---- ---- .20 UNCH .20 6 1505 ---- ---- ---- ---- .20 -.10 .30 1510 ---- ---- ---- ---- .20 -.10 .30 3 1515 ---- ---- ---- ---- .30 UNCH .30 1520 ---- ---- ---- ---- .30 -.10 .40 16 1525 ---- ---- .40A .40A .30 -.20 .50 1530 ---- ---- .40A .40A .40 -.10 .50 12 1535 ---- ---- .50A .50A .50 -.10 4 .60 1 1540 .50 .50 .50 .50 .50 -.20 12 .70 1545 .60 .60 .60 .60 .60 -.30 6 .90 1 2 1550 ---- ---- .80A .80A .80 -.20 1.00 6 1555 ---- ---- .90A .90A .90 -.30 1.20 300 1560 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 7 1565 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 5 1570 ---- ---- 1.50A 1.50A 1.60 -.40 2.00 7 1575 ---- 2.40B 1.80A 1.80A 1.90 -.40 2.30 7 1580 ---- 2.80B 2.20A 2.20A 2.30 -.40 2.70 1 6 1585 ---- 3.40B 2.60A 2.60A 2.80 -.40 3.20 7 1590 ---- 4.10B 3.10A 3.10A 3.40 -.40 3.80 10 1595 ---- 4.90B 3.70A 3.70A 4.10 -.40 4.50 7 8 1600 5.10 5.80B 4.40A 5.00A 4.90 -.40 2 5.30 19 1605 ---- 6.90B 5.20A 5.20A 5.80 -.40 6.20 1610 ---- 8.20B 6.10A 6.10A 6.90 -.30 7.20 5 1615 ---- 9.60B 7.20A 7.20A 8.20 -.20 8.40 16 1620 ---- 11.30B 8.40A 8.40A 9.70 -.10 9.80 13 1625 ---- 13.10B 9.90A 9.90A 11.40 UNCH 11.40 30 1630 ---- 15.20B 11.50A 11.50A 13.30 +.20 1 13.10 16 1635 ---- 17.50B 13.20A 13.20A 15.30 +.20 15.10 7 20 1640 ---- 20.10B 15.40A 15.40A 17.70 +.40 17.30 8 8 1645 ---- 23.00B 17.60A 17.60A 20.20 +.60 19.60 1 13 1650 ---- 26.00B 20.10A 20.10A 23.00 +.80 22.20 15 20 1655 ---- 29.30B 23.00A 23.00A 26.00 +1.00 25.00 4 1660 ---- 32.90B 25.90A 25.90A 29.20 +1.10 28.10 5 1665 ---- 36.60B 29.10A 29.10A 32.70 +1.40 31.30 1670 ---- 40.50B 32.60A 32.60A 36.40 +1.70 34.70 26 1675 ---- 44.60B 36.10A 36.10A 40.20 +1.80 38.40 5 1680 ---- 48.90B 39.80A 39.80A 44.30 +2.10 42.20 1 1685 ---- 53.20B 43.70A 43.70A 48.40 +2.20 46.20 5 1690 ---- 57.70B 47.70A 47.70A 52.80 +2.50 50.30 5 1695 ---- 62.20B 51.90A 51.90A 57.20 +2.70 54.50 1700 ---- 66.80B 56.10A 56.10A 61.70 +2.80 58.90 5 1705 ---- 71.50B 60.60A 60.60A 66.30 +3.00 63.30 1710 ---- 76.20B 65.00A 65.00A 71.00 +3.10 67.90 1715 ---- 81.00B 69.70A 69.70A 75.70 +3.20 72.50 1720 ---- 85.40B 74.30A 74.30A 80.40 +3.30 77.10 1725 ---- 90.30B 79.20A 79.20A 85.20 +3.40 81.80 1730 ---- 95.20B 83.80A 83.80A 90.10 +3.50 86.60 1735 ---- 100.10B 88.60A 88.60A 94.90 +3.60 91.30 1740 ---- 105.10B 93.40A 93.40A 99.80 +3.60 96.20 5 1745 ---- 110.00B 98.20A 98.20A 104.70 +3.70 101.00 1750 ---- 115.30B 103.10A 103.10A 109.70 +3.80 105.90 1755 ---- 119.90B 108.20A 108.20A 114.60 +3.90 110.70 1760 ---- 124.90B 112.90A 112.90A 119.50 +3.90 115.60 1765 ---- 129.70B 117.90A 117.90A 124.50 +3.90 120.60 1770 ---- 134.80B 122.80A 122.80A 129.40 +3.90 125.50 1775 ---- 139.70B 128.00A 128.00A 134.40 +4.00 130.40 1780 ---- 144.70B 132.90A 132.90A 139.40 +4.00 135.40 1785 ---- 149.70B 137.70A 137.70A 144.40 +4.10 140.30 1790 ---- 154.50B 142.80A 142.80A 149.30 +4.00 145.30 1795 ---- 159.50B 147.60A 147.60A 154.30 +4.00 150.30 1800 ---- 165.10B 152.80A 152.80A 159.30 +4.00 155.30 1805 ---- 169.50B 157.80A 157.80A 164.30 +4.10 160.20 1810 ---- 174.60B 162.80A 162.80A 169.30 +4.10 165.20 1815 ---- 179.60B 167.90A 167.90A 174.30 +4.10 170.20 1820 ---- 184.50B 172.50A 172.50A 179.30 +4.10 175.20 1825 ---- 189.60B 177.60A 177.60A 184.30 +4.10 180.20 1830 ---- 194.60B 182.60A 182.60A 189.30 +4.10 185.20 1835 ---- 199.60B 187.70A 187.70A 194.30 +4.10 190.20 1840 ---- 204.60B 192.50A 192.50A 199.30 +4.10 195.20 1845 ---- 209.60B 197.70A 197.70A 204.30 +4.10 200.20 1850 ---- 214.60B 202.50A 202.50A 209.30 +4.10 205.20 1855 ---- 219.60B 207.70A 207.70A 214.30 +4.10 210.20 1860 ---- 224.60B 212.50A 212.50A 219.30 +4.10 215.20 1865 ---- 229.60B 217.70A 217.70A 224.30 +4.10 220.20 1870 ---- 234.60B 222.50A 222.50A 229.30 +4.10 225.20 1875 ---- 239.60B 227.70A 227.70A 234.30 +4.10 230.20 1880 ---- 244.60B 232.50A 232.50A 239.30 +4.10 235.20 1885 ---- 249.60B 237.70A 237.70A 244.30 +4.10 240.20 1890 ---- 254.60B 242.50A 242.50A 249.30 +4.10 245.20 1895 ---- 259.60B 247.70A 247.70A 254.30 +4.10 250.20 1900 ---- 264.60B 252.70A 252.70A 259.30 +4.10 255.20 1905 ---- 269.60B 257.70A 257.70A 264.30 +4.10 260.20 1910 ---- 274.60B 262.70A 262.70A 269.30 +4.10 265.20 1915 ---- 279.60B 267.50A 267.50A 274.30 +4.10 270.20 1920 ---- 284.60B 272.50A 272.50A 279.30 +4.10 275.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 50 695 G3M NOV22 Gold Weekly Monday Option - Week 3 CALL 1445 ---- ---- ---- 190.60A 195.80 ---- ---- 1450 ---- ---- ---- 185.20A 190.80 ---- ---- 1455 ---- ---- 180.70A 180.70A 185.90 -4.10 190.00 1460 ---- ---- 175.80A 175.80A 180.90 -4.10 185.00 1465 ---- ---- 170.90A 170.90A 175.90 -4.20 180.10 1470 ---- ---- 165.90A 165.90A 171.00 -4.20 175.20 1475 ---- ---- 161.00A 161.00A 166.10 -4.10 170.20 1480 ---- ---- 156.00A 156.00A 161.10 -4.20 165.30 1485 ---- ---- 151.00A 151.00A 156.20 -4.20 160.40 1490 ---- ---- 146.10A 146.10A 151.30 -4.20 155.50 1495 ---- ---- 141.20A 141.20A 146.40 -4.20 150.60 1500 ---- 146.50B 135.90A 135.90A 141.50 -4.20 145.70 1505 ---- ---- 131.60A 131.60A 136.60 -4.20 140.80 1510 ---- ---- 126.70A 126.70A 131.80 -4.20 136.00 1515 ---- ---- 121.90A 121.90A 126.90 -4.20 131.10 1520 ---- ---- 117.10A 117.10A 122.10 -4.20 126.30 1525 ---- ---- 112.40A 112.40A 117.30 -4.20 121.50 1530 ---- ---- 107.60A 107.60A 112.60 -4.20 116.80 1535 ---- ---- 102.90A 102.90A 107.80 -4.30 112.10 1540 ---- ---- 98.20A 98.20A 103.10 -4.30 107.40 1545 ---- ---- 93.70A 93.70A 98.50 -4.20 102.70 1550 ---- 98.70B 88.70A 88.70A 93.90 -4.20 98.10 1555 ---- 94.10B 84.20A 84.20A 89.40 -4.20 93.60 1560 ---- 89.50B 79.80A 79.80A 84.90 -4.20 89.10 1565 ---- 85.10B 75.40A 75.40A 80.40 -4.30 84.70 1570 ---- 80.60B 71.10A 71.10A 76.10 -4.20 80.30 1575 ---- 76.30B 66.90A 66.90A 71.80 -4.20 76.00 1580 ---- 72.00B 62.80A 62.80A 67.60 -4.20 71.80 1585 ---- 67.80B 58.80A 58.80A 63.50 -4.10 67.60 1590 ---- 63.70B 54.90A 54.90A 59.50 -4.10 63.60 1595 ---- 59.70B 51.10A 51.10A 55.60 -4.00 59.60 1600 ---- ---- 47.50A 47.50A 51.80 -4.00 55.80 1605 ---- ---- 44.00A 44.00A 48.10 -4.00 52.10 1610 ---- ---- 40.60A 40.60A 44.60 -3.90 48.50 1615 ---- ---- 37.30A 37.30A 41.20 -3.80 45.00 1620 ---- ---- 34.20A 34.20A 37.90 -3.70 41.60 1625 ---- ---- 31.30A 31.30A 34.80 -3.60 38.40 1630 ---- ---- 28.50A 28.50A 31.90 -3.50 35.40 1635 ---- ---- 26.00A 26.00A 29.10 -3.40 32.50 1640 ---- 29.90B 23.50A 23.50A 26.50 -3.30 29.80 1645 ---- 27.30B 21.30A 21.30A 24.00 -3.20 27.20 1650 ---- ---- 19.20A 19.20A 21.70 -3.10 24.80 1655 ---- ---- 17.30A 17.30A 19.60 -2.90 22.50 1660 ---- ---- 15.50A 15.50A 17.60 -2.80 20.40 1665 ---- ---- 13.90A 13.90A 15.80 -2.70 18.50 1670 ---- ---- 12.50A 12.50A 14.20 -2.50 16.70 1675 ---- ---- 11.20A 11.20A 12.70 -2.30 15.00 1680 ---- ---- 10.00A 10.00A 11.30 -2.20 13.50 1685 ---- ---- 9.00A 9.00A 10.10 -2.00 12.10 1690 ---- ---- 8.00A 8.00A 9.00 -1.90 10.90 1695 ---- ---- 7.20A 7.20A 8.10 -1.70 9.80 1700 ---- ---- 6.40A 6.40A 7.20 -1.60 8.80 1705 ---- ---- 5.70A 5.70A 6.40 -1.40 7.80 1710 ---- ---- 5.10A 5.10A 5.70 -1.30 7.00 1715 ---- ---- 4.60A 4.60A 5.10 -1.20 6.30 1720 ---- ---- 4.10A 4.10A 4.50 -1.10 5.60 1725 ---- ---- 3.70A 3.70A 4.00 -1.00 5.00 1730 ---- ---- 3.30A 3.30A 3.60 -.90 4.50 1735 ---- ---- 2.90A 2.90A 3.20 -.80 4.00 1740 ---- ---- 2.60A 2.60A 2.90 -.70 3.60 1745 ---- ---- 2.40A 2.40A 2.60 -.60 3.20 1750 ---- ---- 2.10A 2.10A 2.30 -.60 2.90 1755 ---- ---- 1.90A 1.90A 2.10 -.50 2.60 1760 ---- ---- 1.70A 1.70A 1.80 -.50 2.30 1765 ---- ---- 1.50A 1.50A 1.60 -.50 2.10 1770 ---- ---- 1.40A 1.40A 1.50 -.40 1.90 5 1775 ---- ---- 1.20A 1.20A 1.30 -.40 1.70 1780 ---- ---- 1.10A 1.10A 1.20 -.30 1.50 1785 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 1790 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1795 ---- ---- .90A .90A .90 -.20 1.10 1800 ---- ---- .80A .80A .80 -.20 1.00 1805 ---- ---- .70A .70A .70 -.20 .90 1810 ---- ---- .70A .70A .60 -.30 .90 1815 ---- ---- .60A .60A .50 -.30 .80 1820 ---- ---- .60A .60A .50 -.20 .70 1825 ---- ---- .60A .60A .40 -.30 .70 1830 ---- ---- .50A .50A .40 -.20 .60 1835 ---- ---- ---- ---- .30 -.20 .50 1840 ---- ---- ---- ---- .30 -.20 .50 2 1845 ---- ---- .40A .40A .30 -.20 .50 1850 ---- ---- ---- ---- .30 -.10 .40 1855 ---- ---- ---- ---- .20 -.20 .40 1860 ---- ---- ---- ---- .20 -.20 .40 1865 ---- ---- ---- ---- .20 -.10 .30 1870 ---- ---- ---- ---- .20 -.10 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 G3M NOV22 Gold Weekly Monday Option - Week 3 PUT 1445 ---- ---- ---- .50A .30 ---- ---- 1450 ---- ---- ---- .40A .30 ---- ---- 1455 ---- ---- ---- ---- .30 -.10 .40 1460 ---- ---- ---- ---- .40 -.10 .50 2 1465 ---- ---- ---- ---- .40 -.10 .50 1470 ---- ---- ---- ---- .50 -.10 .60 1475 ---- ---- .60A .60A .50 -.20 .70 1480 ---- ---- ---- ---- .60 -.10 .70 1485 ---- ---- ---- ---- .70 -.10 .80 1490 ---- ---- ---- ---- .80 -.10 .90 1495 ---- ---- ---- ---- .90 -.10 1.00 1500 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1505 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1510 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1515 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 1520 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1525 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 1530 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 1535 ---- ---- 2.20A 2.20A 2.30 -.20 2.50 1540 ---- ---- 2.50A 2.50A 2.60 -.20 2.80 1545 ---- 3.20B 2.80A 2.80A 3.00 -.10 3.10 1550 ---- 3.60B 3.20A 3.20A 3.30 -.20 3.50 2 2 1555 ---- 4.20B 3.60A 3.60A 3.80 -.20 4.00 1560 ---- 4.80B 4.00A 4.00A 4.30 -.20 4.50 1565 ---- 5.30B 4.50A 4.50A 4.90 -.10 5.00 1570 ---- 6.10B 5.10A 5.10A 5.50 -.10 5.60 1575 ---- 6.80B 5.80A 5.80A 6.20 -.10 6.30 1 1580 ---- 7.70B 6.50A 6.50A 7.00 -.10 7.10 1585 ---- 8.70B 7.30A 7.30A 7.90 UNCH 7.90 1590 ---- 9.80B 8.10A 8.10A 8.90 UNCH 8.90 1595 ---- 11.00B 9.10A 9.10A 9.90 UNCH 9.90 1600 ---- 12.30B 10.20A 10.20A 11.10 UNCH 11.10 1605 ---- 13.80B 11.40A 11.40A 12.50 +.20 12.30 1610 ---- 15.30B 12.70A 12.70A 13.90 +.20 13.70 1615 ---- 17.10B 14.10A 14.10A 15.50 +.30 15.20 1620 ---- 19.00B 15.70A 15.70A 17.30 +.40 16.90 1625 ---- 21.10B 17.40A 17.40A 19.20 +.50 18.70 1630 ---- 23.30B 19.30A 19.30A 21.20 +.60 20.60 1635 ---- 25.70B 21.30A 21.30A 23.40 +.70 22.70 1640 ---- 28.20B 23.50A 23.50A 25.80 +.80 25.00 1645 ---- 31.00B 25.80A 25.80A 28.30 +.90 27.40 1650 ---- 33.90B 28.30A 28.30A 31.00 +1.00 30.00 1655 ---- 36.90B 31.00A 31.00A 33.90 +1.20 32.70 1660 ---- 40.20B 33.90A 33.90A 36.90 +1.30 35.60 1665 ---- 43.50B 36.90A 36.90A 40.10 +1.50 38.60 1670 ---- 47.00B 40.10A 40.10A 43.40 +1.60 41.80 1675 ---- 50.70B 44.10A 44.10A 46.90 +1.70 45.20 1680 ---- 54.60B 47.60A 54.60B 50.60 +2.00 48.60 1685 ---- 58.50B 51.20A 58.50B 54.40 +2.10 52.30 1690 ---- 62.50B 54.90A 62.50B 58.20 +2.20 56.00 1695 ---- 66.70B 58.80A 66.70B 62.30 +2.40 59.90 1700 ---- 70.90B 62.80A 70.90B 66.40 +2.60 63.80 1705 ---- 75.30B 66.90A 75.30B 70.60 +2.70 67.90 1710 ---- 79.70B 71.00A 79.70B 74.90 +2.80 72.10 1715 ---- 84.10B 75.30A 84.10B 79.20 +2.90 76.30 1720 ---- 88.60B 79.70A 88.60B 83.70 +3.00 80.70 1725 ---- 93.20B 84.10A 93.20B 88.20 +3.10 85.10 1730 ---- 97.50B 88.50A 97.50B 92.80 +3.30 89.50 1735 ---- 102.10B 93.10A 102.00B 97.40 +3.40 94.00 1740 ---- 106.70B 97.60A 106.70B 102.00 +3.40 98.60 1745 ---- 111.50B ---- 111.50B 106.70 +3.50 103.20 1750 ---- 116.70B 106.90A 116.70B 111.40 +3.50 107.90 1755 ---- 121.00B ---- 121.00B 116.20 +3.60 112.60 1760 ---- 125.80B ---- 125.70B 121.00 +3.70 117.30 1765 ---- 130.70B ---- 130.70B 125.80 +3.70 122.10 1770 ---- 135.50B ---- 135.40B 130.60 +3.70 126.90 1775 ---- 140.40B ---- 140.30B 135.40 +3.70 131.70 1780 ---- 145.30B ---- 145.30B 140.30 +3.80 136.50 1785 ---- 150.20B ---- 150.20B 145.20 +3.90 141.30 1790 ---- 155.20B ---- 155.20B 150.00 +3.80 146.20 1795 ---- 160.10B ---- 160.10B 154.90 +3.80 151.10 1800 ---- 165.50B 155.00A 165.50B 159.90 +3.90 156.00 1805 ---- 170.00B ---- 170.00B 164.80 +3.90 160.90 1810 ---- 174.80B ---- 174.70B 169.70 +3.90 165.80 1815 ---- 179.80B ---- 179.70B 174.60 +3.90 170.70 1820 ---- 184.70B ---- 184.70B 179.60 +3.90 175.70 1825 ---- 189.80B ---- 189.80B 184.50 +3.90 180.60 1830 ---- 194.70B ---- 194.70B 189.50 +3.90 185.60 1835 ---- 199.60B ---- 199.60B 194.50 +4.00 190.50 1840 ---- 204.60B ---- 204.50B 199.40 +3.90 195.50 1845 ---- 209.70B ---- 209.70B 204.40 +4.00 200.40 1850 ---- 215.10B 204.40A 215.10B 209.40 +4.00 205.40 1855 ---- 219.50B ---- 219.50B 214.40 +4.00 210.40 1860 ---- 224.60B ---- 224.60B 219.30 +4.00 215.30 1865 ---- 229.50B ---- 229.40B 224.30 +4.00 220.30 1870 ---- 234.60B ---- 234.60B 229.30 +4.00 225.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 5 G3W NOV22 Gold Weekly Wednesday Option - Week 3 CALL 1435 ---- 212.50B 200.50A 212.50B 205.70 -4.10 209.80 1440 ---- 207.50B 195.60A 207.50B 200.80 -4.00 204.80 1445 ---- 202.50B 190.60A 202.50B 195.80 -4.00 199.80 1450 ---- 197.60B 185.10A 197.60B 190.80 -4.00 194.80 1455 ---- 192.50B 180.70A 192.50B 185.80 -4.10 189.90 1460 ---- 187.30B 175.70A 187.20B 180.80 -4.10 184.90 1465 ---- 182.60B 170.50A 182.60B 175.90 -4.00 179.90 1470 ---- 177.60B 165.70A 177.60B 170.90 -4.00 174.90 1475 ---- 172.60B 160.70A 172.60B 165.90 -4.10 170.00 1480 ---- 167.40B 155.60A 167.40B 161.00 -4.00 165.00 1485 ---- 162.70B 150.70A 162.70B 156.00 -4.10 160.10 1490 ---- 157.70B 145.80A 157.70B 151.00 -4.20 155.20 1495 ---- 152.80B 140.90A 152.80B 146.10 -4.10 150.20 1500 ---- 147.90B 135.50A 147.90B 141.10 -4.20 145.30 1505 ---- 142.90B 130.90A 142.90B 136.20 -4.20 140.40 1510 ---- 138.00B 126.10A 138.00B 131.30 -4.20 135.50 1515 ---- 133.10B 121.30A 133.10B 126.40 -4.20 130.60 1520 ---- 128.20B 116.40A 128.20B 121.50 -4.30 125.80 1525 ---- 123.40B 111.50A 123.40B 116.70 -4.30 121.00 1530 ---- 118.50B 106.40A 118.50B 111.80 -4.30 116.10 1535 ---- 113.50B 101.60A 113.50B 107.00 -4.30 111.30 1540 ---- 108.90B 96.90A 108.90B 102.30 -4.30 106.60 1545 ---- 104.20B 92.20A 104.20B 97.60 -4.30 101.90 1550 ---- 99.50B 87.60A 99.50B 92.90 -4.30 97.20 1555 ---- 94.80B 83.00A 94.80B 88.20 -4.30 92.50 1560 ---- 90.10B 78.50A 90.10B 83.70 -4.20 87.90 1565 ---- 85.50B 74.00A 85.50B 79.10 -4.30 83.40 1570 ---- 80.90B 69.60A 80.90B 74.70 -4.20 78.90 1575 ---- 76.60B 65.30A 76.60B 70.30 -4.20 74.50 1580 ---- 72.20B 61.10A 72.20B 65.90 -4.30 70.20 1585 ---- 67.90B 57.00A 67.90B 61.70 -4.20 65.90 1590 ---- 63.60B 52.90A 63.60B 57.60 -4.20 61.80 1595 ---- 59.30B 49.10A 59.30B 53.50 -4.20 57.70 1600 ---- 55.50B 45.30A 55.50B 49.60 -4.20 53.80 1605 ---- 51.60B 41.70A 51.60B 45.90 -4.10 50.00 1610 ---- 47.80B 38.20A 47.80B 42.30 -4.00 46.30 1615 ---- 44.10B 35.00A 44.10B 38.80 -3.90 42.70 1620 ---- 40.30B 31.80A 40.30B 35.50 -3.80 39.30 1625 ---- 37.30B 28.90A 37.30B 32.40 -3.70 36.10 1630 ---- 34.30B 26.10A 34.30B 29.40 -3.60 33.00 1635 ---- 31.10B 23.50A 31.10B 26.60 -3.50 30.10 1640 ---- 28.40B 21.10A 28.40B 24.00 -3.30 27.30 1645 ---- 25.70B 18.90A 25.70B 21.50 -3.20 24.70 22 7 1650 ---- 23.20B 16.80A 23.20B 19.30 -3.00 22.30 1 1655 ---- 20.80B 14.90A 20.80B 17.20 -2.90 20.10 1 5 1660 ---- 18.60B 13.20A 18.60B 15.30 -2.70 18.00 1665 ---- 16.70B 11.70A 16.70B 13.50 -2.60 16.10 1670 ---- 14.70B 10.30A 14.70B 12.00 -2.40 14.40 21 1675 ---- 13.20B 9.10A 13.20B 10.50 -2.30 12.80 1 1680 ---- 11.60B 8.00A 11.60B 9.30 -2.10 11.40 1 2 1685 9.60 10.30B 7.10A 7.10A 8.20 -1.90 4 10.10 1 1690 ---- 9.00B 6.30A 9.00B 7.20 -1.70 8.90 1 1695 ---- ---- 5.50A 5.50A 6.30 -1.60 7.90 8 8 1700 ---- ---- 4.80A 4.80A 5.50 -1.50 7.00 28 1705 ---- ---- 4.20A 4.20A 4.80 -1.40 6.20 1710 ---- ---- 3.70A 3.70A 4.20 -1.30 5.50 1 1715 ---- ---- 3.30A 3.30A 3.70 -1.10 4.80 10 11 1720 ---- ---- 2.90A 2.90A 3.20 -1.00 4.20 10 10 1725 ---- ---- 2.60A 2.60A 2.80 -.90 2 3.70 1730 ---- ---- 2.30A 2.30A 2.50 -.80 3.30 1 1 1735 ---- ---- 2.00A 2.00A 2.20 -.70 2.90 7 1740 ---- ---- 1.80A 1.80A 1.90 -.70 2.60 2 1745 ---- ---- 1.50A 1.50A 1.70 -.60 2.30 1750 ---- ---- 1.40A 1.40A 1.40 -.60 2 2.00 1 251 1755 ---- ---- 1.20A 1.20A 1.30 -.50 1.80 5 1760 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 1 3 1765 ---- ---- .90A .90A 1.00 -.40 1.40 39 1770 ---- ---- .80A .80A .80 -.50 1.30 5 1775 ---- ---- .70A .70A .70 -.50 1.20 5 1780 ---- ---- .70A .70A .60 -.40 1.00 1 1785 ---- ---- .60A .60A .60 -.30 .90 1790 ---- ---- .60A .60A .50 -.30 1 .80 1 1795 ---- ---- .50A .50A .50 -.30 .80 29 1800 ---- ---- .50A .50A .40 -.30 .70 3 1805 ---- ---- .40A .40A .40 -.20 .60 1810 ---- ---- .40A .40A .30 -.30 .60 1 11 1815 ---- ---- .40A .40A .30 -.20 .50 1820 ---- ---- .40A .40A .30 -.20 .50 1825 ---- ---- .30A .30A .20 -.20 .40 1830 ---- ---- .30A .30A .20 -.20 .40 1835 ---- ---- ---- ---- .20 -.10 .30 1840 ---- ---- ---- ---- .20 -.10 .30 1 1845 ---- ---- ---- ---- .20 -.10 .30 1850 ---- ---- ---- ---- .20 -.10 .30 6 1855 ---- ---- ---- ---- .10 -.10 .20 1 1860 ---- ---- ---- ---- .10 -.10 .20 1865 ---- ---- ---- ---- .10 -.10 .20 1870 ---- ---- ---- ---- .10 -.10 .20 1875 ---- ---- ---- ---- .10 -.10 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 56 468 G3W NOV22 Gold Weekly Wednesday Option - Week 3 PUT 1435 ---- ---- ---- ---- .20 +.10 .10 1 1440 ---- ---- ---- ---- .20 +.10 .10 1445 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .20 UNCH .20 1455 ---- ---- ---- ---- .30 +.10 .20 1460 ---- ---- ---- ---- .30 +.10 .20 1465 ---- ---- ---- ---- .30 UNCH .30 1470 ---- ---- ---- ---- .30 UNCH .30 21 1475 ---- ---- ---- ---- .40 UNCH .40 1480 ---- ---- ---- ---- .40 UNCH .40 1485 ---- ---- ---- ---- .40 -.10 .50 1490 ---- ---- ---- ---- .50 UNCH .50 1495 ---- ---- ---- ---- .50 -.10 .60 1500 ---- ---- ---- ---- .60 -.10 .70 1 1505 ---- ---- ---- ---- .70 -.10 .80 1510 ---- ---- .80A .80A .70 -.20 .90 1515 ---- ---- .90A .90A .80 -.20 1.00 1520 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1525 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1 1530 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1535 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 1540 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 1545 ---- ---- 2.00A 2.00A 2.00 -.20 1 2.20 2 1550 ---- ---- 2.20A 2.20A 2.30 -.20 2.50 1 11 1555 ---- 3.00B 2.50A 2.50A 2.70 -.20 2.90 2 1560 ---- 3.40B 2.90A 2.90A 3.10 -.20 3.30 11 1565 ---- 4.00B 3.30A 3.30A 3.50 -.20 3.70 3 1570 ---- 4.60B 3.70A 3.70A 4.00 -.20 4.20 2 1575 ---- 5.20B 4.20A 4.20A 4.60 -.20 4.80 255 1580 ---- 6.00B 4.80A 4.80A 5.30 -.20 5.50 1 1 1585 ---- 6.90B 5.50A 5.50A 6.10 -.10 6.20 1590 ---- 7.90B 6.20A 6.20A 6.90 -.20 7.10 1595 ---- 9.00B 7.10A 7.10A 7.90 -.10 1 8.00 1600 ---- 10.20B 8.00A 8.00A 9.00 -.10 2 9.10 10 1605 ---- 11.50B 9.10A 9.10A 10.20 -.10 1 10.30 1 1 1610 ---- 13.10B 10.30A 10.30A 11.60 UNCH 11.60 2 1615 ---- 14.70B 11.60A 11.60A 13.10 +.10 13.00 120 120 1620 ---- 16.60B 13.00A 13.00A 14.80 +.20 14.60 1 1625 ---- 18.60B 14.70A 14.70A 16.70 +.40 16.30 1 8 1630 ---- 20.80B 16.50A 16.50A 18.70 +.50 18.20 1635 22.50 23.20B 18.40A 19.40A 20.90 +.60 7 20.30 9 1640 ---- 25.70B 20.50A 20.50A 23.30 +.80 22.50 3 1645 23.60 28.50B 22.80A 22.80A 25.80 +.90 12 24.90 1 1 1650 ---- 31.40B 25.40A 25.40A 28.50 +1.00 27.50 9 1655 ---- 34.60B 28.40A 28.40A 31.40 +1.10 30.30 1660 ---- 37.90B 31.20A 31.20A 34.50 +1.30 33.20 2 1665 ---- 41.30B 34.30A 34.30A 37.80 +1.50 36.30 1670 ---- 45.00B 37.40A 37.40A 41.20 +1.60 39.60 1675 ---- 48.70B 40.90A 40.90A 44.80 +1.80 43.00 1680 ---- 52.70B 44.50A 44.50A 48.50 +2.00 46.50 1685 ---- 56.70B 48.00A 48.00A 52.40 +2.20 50.20 1690 ---- 60.90B 51.80A 51.80A 56.40 +2.40 54.00 1695 ---- 65.10B 55.70A 55.70A 60.50 +2.50 58.00 1700 ---- 69.50B 59.70A 59.70A 64.70 +2.60 62.10 1705 ---- 73.90B 64.00A 64.00A 69.00 +2.70 66.30 1710 ---- 78.40B 68.00A 68.00A 73.40 +2.80 70.60 1715 ---- 82.90B 72.30A 72.30A 77.90 +3.00 74.90 1720 ---- 87.60B 76.70A 76.70A 82.40 +3.10 79.30 1725 ---- 92.20B 81.20A 81.20A 87.00 +3.20 83.80 1730 ---- 96.90B 85.80A 85.80A 91.70 +3.30 88.40 1735 ---- 101.70B 90.40A 90.40A 96.40 +3.40 93.00 1740 ---- 106.40B 95.20A 95.20A 101.10 +3.50 97.60 1745 ---- 111.30B 99.70A 99.70A 105.80 +3.50 102.30 1750 ---- 116.10B 104.40A 104.40A 110.60 +3.50 107.10 1755 ---- 120.50B 109.20A 109.20A 115.40 +3.50 111.90 1760 ---- 125.40B 114.00A 114.00A 120.30 +3.60 116.70 1765 ---- 130.30B 118.80A 118.80A 125.10 +3.60 121.50 1770 ---- 135.20B 123.80A 123.80A 130.00 +3.70 126.30 1775 ---- 140.10B 128.50A 128.50A 134.90 +3.70 131.20 1780 ---- 145.00B 133.40A 133.40A 139.80 +3.70 136.10 1785 ---- 150.10B 138.40A 138.40A 144.70 +3.70 141.00 1790 ---- 155.00B 143.40A 143.40A 149.70 +3.80 145.90 1795 ---- 160.00B 148.10A 148.10A 154.60 +3.80 150.80 1800 ---- 165.30B 153.20A 153.20A 159.60 +3.90 155.70 1805 ---- 169.80B 157.90A 157.90A 164.50 +3.90 160.60 1810 ---- 174.70B 162.90A 162.90A 169.50 +3.90 165.60 1815 ---- 179.70B 167.90A 167.90A 174.50 +4.00 170.50 1820 ---- 184.70B 172.80A 172.80A 179.40 +3.90 175.50 1825 ---- 189.60B 177.80A 177.80A 184.40 +4.00 180.40 1830 ---- 194.50B 182.70A 182.70A 189.40 +4.00 185.40 1835 ---- 199.50B 188.00A 188.00A 194.40 +4.00 190.40 1840 ---- 204.50B 192.70A 192.70A 199.40 +4.10 195.30 1845 ---- 209.50B 197.70A 197.70A 204.30 +4.00 200.30 1850 ---- 215.10B 202.60A 202.60A 209.30 +4.00 205.30 1855 ---- 219.50B 207.60A 207.60A 214.30 +4.00 210.30 1860 ---- 224.60B 212.90A 212.90A 219.30 +4.10 215.20 1865 ---- 229.50B 217.80A 217.80A 224.30 +4.10 220.20 1870 ---- 234.50B 222.60A 222.60A 229.30 +4.10 225.20 1875 ---- 239.50B 227.60A 227.60A 234.30 +4.10 230.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 127 475 G4W NOV22 Gold Weekly Wednesday Option - Week 4 CALL 1450 ---- 211.90B 199.50A 211.90B 205.00 -4.20 209.20 1455 ---- 206.90B 194.80A 206.90B 200.00 -4.20 204.20 1460 ---- 201.90B 189.80A 201.90B 195.10 -4.20 199.30 1465 ---- 196.60B 184.80A 196.60B 190.10 -4.20 194.30 1470 ---- 192.00B 179.90A 192.00B 185.10 -4.30 189.40 1475 ---- 187.00B 174.90A 187.00B 180.20 -4.20 184.40 1480 ---- 182.10B 170.00A 182.10B 175.30 -4.20 179.50 1485 ---- 177.10B 165.10A 177.10B 170.30 -4.30 174.60 1490 ---- 172.20B 160.20A 172.20B 165.40 -4.30 169.70 1495 ---- 167.30B 155.20A 167.30B 160.50 -4.30 164.80 1500 ---- 162.40B 150.10A 162.40B 155.60 -4.30 159.90 1505 ---- 157.40B 145.60A 157.20B 150.70 -4.30 155.00 1510 ---- 152.60B 140.60A 152.60B 145.80 -4.30 150.10 1515 ---- 147.70B 135.90A 147.70B 141.00 -4.30 145.30 1520 ---- 142.80B 130.90A 142.80B 136.20 -4.30 140.50 1525 ---- 138.00B 126.10A 138.00B 131.30 -4.40 135.70 1530 ---- 133.20B 121.50A 133.20B 126.50 -4.40 130.90 1535 ---- 128.40B 116.60A 128.40B 121.80 -4.30 126.10 1540 ---- 123.60B 111.90A 123.60B 117.00 -4.40 121.40 1545 ---- 118.90B 107.30A 118.90B 112.30 -4.40 116.70 1550 ---- 114.20B 102.50A 114.10B 107.70 -4.30 112.00 1555 ---- 109.50B 97.90A 109.50B 103.00 -4.40 107.40 1560 ---- 104.90B 93.40A 104.90B 98.40 -4.40 102.80 1565 ---- 100.30B 88.90A 100.30B 93.90 -4.40 98.30 1570 ---- 95.60B 84.40A 95.40B 89.40 -4.40 93.80 1575 ---- 91.40B 80.10A 91.40B 85.00 -4.30 89.30 1580 ---- 87.00B 75.80A 87.00B 80.60 -4.40 85.00 1585 ---- 82.60B 71.60A 82.60B 76.40 -4.30 80.70 1590 ---- 78.30B 67.50A 78.30B 72.10 -4.30 76.40 1595 ---- 74.10B 63.50A 74.10B 68.00 -4.30 72.30 1600 ---- 70.00B 59.60A 70.00B 64.00 -4.20 68.20 1605 ---- 65.90B 55.80A 65.90B 60.10 -4.10 64.20 1610 ---- 62.00B 52.10A 62.00B 56.20 -4.20 60.40 1615 ---- 58.10B 48.50A 58.10B 52.50 -4.10 56.60 1620 ---- 54.40B 45.00A 54.40B 48.90 -4.00 52.90 1625 ---- 50.70B 41.70A 50.70B 45.50 -3.90 49.40 1630 ---- 47.30B 38.50A 47.30B 42.20 -3.80 46.00 1635 ---- 43.90B 35.50A 43.90B 39.00 -3.70 42.70 1640 ---- 40.90B 32.60A 40.90B 36.00 -3.60 39.60 1645 ---- 37.80B 29.90A 37.80B 33.10 -3.50 36.60 1650 ---- 34.90B 27.30A 34.90B 30.30 -3.40 33.70 1655 ---- 32.10B 24.90A 32.10B 27.80 -3.30 31.10 1660 ---- 29.50B 22.70A 29.50B 25.30 -3.20 28.50 1665 ---- 27.00B 20.60A 27.00B 23.10 -3.00 26.10 1670 ---- 24.70B 18.70A 24.70B 21.00 -2.90 23.90 2 2 1675 ---- 22.50B 17.00A 22.50B 19.00 -2.80 21.80 1680 ---- 20.30B 15.30A 20.30B 17.20 -2.60 19.80 4 1685 ---- 18.60B 13.90A 18.60B 15.60 -2.40 18.00 1690 ---- 16.80B 12.50A 16.80B 14.00 -2.30 16.30 1695 ---- 15.20B 11.20A 15.20B 12.60 -2.20 14.80 1700 ---- 13.70B 10.10A 13.70B 11.40 -2.00 13.40 1 2 1705 ---- 12.20B 9.10A 12.20B 10.20 -1.90 12.10 1710 ---- 11.10B 8.20A 11.10B 9.20 -1.80 5 11.00 1715 ---- ---- 7.40A 7.40A 8.30 -1.60 9.90 1 1720 ---- ---- 6.70A 6.70A 7.40 -1.60 9.00 250 1725 ---- ---- 6.00A 6.00A 6.70 -1.40 8.10 1 1730 ---- ---- 5.40A 5.40A 6.00 -1.30 7.30 1 1 1735 ---- ---- 4.90A 4.90A 5.40 -1.20 10 6.60 1740 ---- ---- 4.40A 4.40A 4.80 -1.20 6.00 2 1745 ---- ---- 4.00A 4.00A 4.40 -1.00 5.40 1750 ---- ---- 3.60A 3.60A 3.90 -1.00 4.90 1 1 1755 ---- ---- 3.20A 3.20A 3.50 -.90 4.40 1760 ---- ---- 2.90A 2.90A 3.20 -.80 5 4.00 1 5 1765 ---- ---- 2.70A 2.70A 2.80 -.80 3.60 3 3 1770 ---- ---- 2.40A 2.40A 2.60 -.70 3.30 6 1775 ---- ---- 2.20A 2.20A 2.30 -.70 3.00 1 1780 ---- ---- 2.00A 2.00A 2.10 -.60 2.70 2 1785 ---- ---- 1.80A 1.80A 1.90 -.50 2.40 5 1790 ---- ---- 1.60A 1.60A 1.70 -.50 2.20 1795 ---- ---- 1.50A 1.50A 1.50 -.50 2.00 1800 ---- ---- 1.30A 1.30A 1.40 -.40 1.80 1 1805 ---- ---- 1.20A 1.20A 1.30 -.40 1.70 1810 ---- ---- 1.10A 1.10A 1.20 -.30 1.50 1815 ---- ---- 1.00A 1.00A 1.00 -.40 1.40 1820 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 2 3 1825 ---- ---- .90A .90A .90 -.30 1.20 1830 ---- ---- .80A .80A .80 -.30 1.10 1 8 1835 ---- ---- .80A .80A .70 -.30 1.00 1 2 1840 ---- ---- .70A .70A .70 -.20 .90 1845 ---- ---- .70A .70A .60 -.20 .80 1850 ---- ---- .60A .60A .50 -.20 .70 13 1855 ---- ---- .60A .60A .50 -.20 .70 1 1860 ---- ---- ---- ---- .50 -.10 .60 2 2 1865 ---- ---- .50A .50A .40 -.20 .60 10 1870 ---- ---- ---- ---- .40 -.10 .50 1875 ---- ---- ---- ---- .40 -.10 .50 1880 ---- ---- ---- ---- .30 -.20 .50 1885 ---- ---- ---- ---- .30 -.10 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 19 322 G4W NOV22 Gold Weekly Wednesday Option - Week 4 PUT 1450 ---- ---- ---- ---- .30 UNCH .30 2 1455 ---- ---- ---- ---- .30 -.10 .40 1460 ---- ---- ---- ---- .40 UNCH .40 1465 ---- ---- ---- ---- .40 -.10 .50 1470 ---- ---- ---- ---- .50 UNCH .50 6 1475 ---- ---- ---- ---- .50 -.10 .60 1480 ---- ---- ---- ---- .60 -.10 .70 1485 ---- ---- ---- ---- .60 -.20 .80 1490 ---- ---- ---- ---- .70 -.10 .80 1495 ---- ---- ---- ---- .80 -.10 .90 1 1500 ---- ---- ---- ---- .90 -.10 1.00 1505 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1510 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1 1 1515 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1520 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1525 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 3 1530 ---- ---- 1.80A 1.80A 1.90 -.10 2.00 1535 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 2 1540 ---- ---- 2.30A 2.30A 2.30 -.20 2.50 1545 ---- ---- 2.50A 2.50A 2.60 -.20 2.80 1 2 1550 ---- 3.20B 2.80A 2.80A 3.00 -.10 3.10 6 1555 ---- 3.60B 3.20A 3.20A 3.30 -.20 3.50 1 1560 ---- 4.00B 3.50A 3.50A 3.70 -.20 3.90 4 10 1565 ---- 4.50B 4.00A 4.00A 4.20 -.10 4.30 1570 ---- 5.10B 4.40A 4.40A 4.70 -.20 4.90 2 3 1575 ---- 5.70B 4.90A 4.90A 5.30 -.10 5.40 1 1580 ---- 6.40B 5.50A 5.50A 5.90 -.10 1 6.00 1585 ---- 7.20B 6.20A 6.20A 6.60 -.10 1 6.70 1590 ---- 8.10B 6.90A 6.90A 7.40 -.10 7.50 6 1595 ---- 9.10B 7.70A 7.70A 8.20 -.10 8.30 1600 ---- 10.10B 8.50A 8.50A 9.20 UNCH 9.20 1 1 1605 ---- 11.20B 9.50A 9.50A 10.30 +.10 10.20 1 1 1610 ---- 12.50B 10.50A 10.50A 11.40 UNCH 11.40 1615 ---- 13.90B 11.70A 11.70A 12.70 +.10 12.60 1 1620 ---- 15.40B 12.90A 12.90A 14.10 +.20 13.90 1625 ---- 17.00B 14.30A 14.30A 15.70 +.30 15.40 1630 ---- 18.90B 15.80A 15.80A 17.30 +.30 17.00 1635 ---- 20.90B 17.50A 17.50A 19.10 +.40 18.70 1 1640 ---- 23.00B 19.20A 19.20A 21.10 +.60 20.50 1645 ---- 25.20B 21.20A 21.20A 23.20 +.70 22.50 1650 ---- 27.70B 23.20A 23.20A 25.50 +.80 24.70 1655 ---- 30.30B 25.40A 25.40A 27.90 +.90 27.00 1 1660 ---- 33.00B 27.80A 27.80A 30.40 +1.00 29.40 1665 ---- 36.00B 30.30A 30.30A 33.20 +1.20 32.00 1670 ---- 39.10B 33.00A 33.00A 36.00 +1.30 34.70 1675 ---- 42.10B 35.80A 35.80A 39.10 +1.50 37.60 2 2 1680 ---- 45.50B 38.70A 38.70A 42.30 +1.60 40.70 60 1685 ---- 49.00B 41.80A 41.80A 45.60 +1.70 43.90 7 1690 ---- 52.70B 45.30A 45.30A 49.10 +1.90 47.20 1695 ---- 56.40B 48.70A 48.70A 52.70 +2.10 50.60 1700 ---- 60.30B 52.20A 52.20A 56.40 +2.20 54.20 1705 ---- 64.30B 55.90A 55.90A 60.20 +2.30 57.90 1710 ---- 68.40B 59.60A 59.60A 64.20 +2.40 61.80 1715 ---- 72.60B 63.50A 63.50A 68.30 +2.60 65.70 1720 ---- 76.90B 67.50A 67.50A 72.40 +2.70 69.70 1725 ---- 81.30B 71.50A 71.50A 76.60 +2.70 73.90 1730 ---- 85.70B 75.70A 75.70A 81.00 +2.90 78.10 1735 ---- 90.10B 79.90A 79.90A 85.30 +3.00 82.30 1740 ---- 94.70B 84.20A 84.20A 89.80 +3.10 86.70 1745 ---- 99.20B 88.60A 88.60A 94.30 +3.20 91.10 1750 ---- 103.80B 93.00A 93.00A 98.80 +3.20 95.60 1755 ---- 108.20B 97.50A 97.50A 103.40 +3.30 100.10 1760 ---- 112.90B 102.20A 102.20A 108.10 +3.40 104.70 1765 ---- 117.60B 106.80A 106.80A 112.80 +3.50 109.30 1770 ---- 122.30B 111.40A 111.40A 117.50 +3.60 113.90 1775 ---- 127.10B 116.10A 116.10A 122.20 +3.60 118.60 1780 ---- 131.90B 120.80A 120.80A 127.00 +3.70 123.30 1785 ---- 136.70B 125.50A 125.50A 131.80 +3.70 128.10 1790 ---- 141.70B 130.30A 130.30A 136.60 +3.70 132.90 1795 ---- 146.60B 135.10A 135.10A 141.40 +3.70 137.70 1800 ---- 151.70B 139.90A 139.90A 146.30 +3.80 142.50 1805 ---- 156.30B 144.70A 144.70A 151.10 +3.80 147.30 1810 ---- 161.10B 149.90A 149.90A 156.00 +3.80 152.20 1815 ---- 166.00B 154.40A 154.40A 160.90 +3.90 157.00 1820 ---- 171.10B 159.30A 159.30A 165.80 +3.90 161.90 1825 ---- 176.00B 164.20A 164.20A 170.70 +3.90 166.80 1830 ---- 180.80B 169.10A 169.10A 175.70 +4.00 171.70 1835 ---- 185.90B 174.00A 174.00A 180.60 +4.00 176.60 1840 ---- 190.80B 178.90A 178.90A 185.50 +4.00 181.50 1845 ---- 195.80B 183.90A 183.90A 190.50 +4.10 186.40 1850 ---- 201.00B 188.80A 188.80A 195.40 +4.00 191.40 1855 ---- 205.60B 193.70A 193.70A 200.40 +4.10 196.30 1860 ---- 210.70B 198.70A 198.70A 205.30 +4.00 201.30 1865 ---- 215.50B 203.70A 203.70A 210.30 +4.10 206.20 1870 ---- 220.50B 208.60A 208.60A 215.30 +4.10 211.20 1875 ---- 225.60B 213.60A 213.60A 220.20 +4.10 216.10 1880 ---- 230.60B 218.60A 218.60A 225.20 +4.10 221.10 1885 ---- 235.40B 223.50A 223.50A 230.20 +4.10 226.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 13 117 G5M OCT22 Gold Weekly Monday Option - Week 5 CALL 1435 ---- 212.50B 202.20A 212.50B 205.70 -4.20 209.90 1440 ---- 207.50B 197.10A 207.50B 200.70 -4.20 204.90 1445 ---- 202.50B 192.20A 202.50B 195.70 -4.20 199.90 1450 ---- 197.30B 187.20A 197.30B 190.70 -4.20 194.90 1455 ---- 192.50B 182.20A 192.50B 185.70 -4.20 189.90 1460 ---- 187.30B 177.20A 187.30B 180.70 -4.20 184.90 1465 ---- 182.50B 172.20A 182.50B 175.70 -4.20 179.90 1470 ---- 177.30B 167.20A 177.30B 170.70 -4.20 174.90 1475 ---- 172.50B 162.20A 172.50B 165.70 -4.20 169.90 1480 ---- 167.30B 157.20A 167.30B 160.70 -4.20 164.90 1485 ---- 162.50B 152.20A 162.50B 155.70 -4.20 159.90 1490 ---- 157.30B 147.20A 157.30B 150.70 -4.20 154.90 1495 ---- 152.50B 142.20A 152.50B 145.70 -4.20 149.90 1500 ---- 147.50B 137.20A 147.50B 140.70 -4.20 144.90 1505 ---- 142.30B 132.10A 142.30B 135.70 -4.20 139.90 1510 ---- 137.50B 127.20A 137.50B 130.70 -4.20 134.90 1515 ---- 132.30B 122.10A 132.30B 125.70 -4.20 129.90 1520 ---- 127.50B 117.20A 127.50B 120.70 -4.20 124.90 1525 ---- 122.30B 112.10A 122.30B 115.70 -4.20 119.90 1530 ---- 117.50B 107.20A 117.50B 110.70 -4.20 114.90 1535 ---- 112.30B 102.10A 112.30B 105.70 -4.20 109.90 1540 ---- 107.50B 97.20A 107.50B 100.70 -4.20 104.90 1545 ---- 102.30B 92.10A 102.30B 95.70 -4.20 99.90 1550 ---- 97.50B 87.10A 97.50B 90.70 -4.20 94.90 1555 ---- 92.50B 82.20A 92.50B 85.70 -4.20 89.90 1560 ---- 87.30B 77.10A 87.30B 80.70 -4.20 84.90 1565 ---- 82.50B 72.20A 82.50B 75.70 -4.20 79.90 1570 ---- 77.30B 67.10A 77.30B 70.70 -4.20 74.90 1575 ---- 72.50B 62.20A 72.50B 65.70 -4.20 69.90 1580 ---- 67.30B 57.10A 67.30B 60.70 -4.20 64.90 1585 ---- 62.50B 52.10A 62.50B 55.70 -4.20 59.90 1590 ---- 57.30B 47.10A 57.30B 50.70 -4.20 54.90 1595 ---- 52.50B 42.10A 52.50B 45.70 -4.20 49.90 1600 ---- 47.30B 36.50A 47.30B 40.70 -4.20 1 44.90 1605 ---- 42.50B 32.10A 42.50B 35.70 -4.20 39.90 1610 ---- 37.60B 27.00A 37.60B 30.70 -4.30 35.00 1615 ---- 32.40B 22.20A 32.40B 25.70 -4.50 30.20 1620 ---- 27.70B 17.30A 27.70B 20.70 -4.70 25.40 1625 ---- 22.70B 12.00A 22.70B 15.70 -5.10 20.80 1630 11.20 18.20B 7.70A 7.70A 10.70 -5.70 2 16.40 1635 ---- 13.80B 4.30A 13.80B 5.70 -6.70 12.40 1640 4.10 9.90B .40 .80B .70 -8.20 62 8.90 471 100 1645 5.80 6.50B .10A .10A .00 -6.10 86 6.10 7 1650 3.50 4.10 .10A .10A .00 -3.90 104 3.90 53 29 1655 2.30 2.30 .10A .10A .00 -2.40 8 2.40 52 42 1660 1.00 1.00 .10A .10A .00 -1.40 7 1.40 6 24 1665 .60 .70 .10A .10A .00 -.80 20 .80 152 178 1670 .70 .70 .10A .10A .00 -.50 24 .50 246 174 1675 ---- ---- .10A .10A .00 -.30 16 .30 55 65 1680 ---- ---- ---- ---- .00 -.10 .10 2 13 1685 ---- ---- ---- ---- .00 -.10 1 .10 47 50 1690 ---- ---- ---- ---- .00 -.10 .10 3 9 1695 ---- ---- ---- ---- .00 -.10 .10 2 6 1700 ---- ---- ---- ---- .00 -.10 .10 4 28 1705 ---- ---- ---- ---- .00 -.10 .10 1 20 1710 ---- ---- ---- ---- .00 -.10 .10 3 6 1715 ---- ---- ---- ---- .00 -.10 .10 2 8 1720 ---- ---- ---- ---- .00 -.10 .10 5 1725 ---- ---- ---- ---- .00 -.10 .10 5 1730 ---- ---- ---- ---- .00 -.10 .10 1735 ---- ---- ---- ---- .00 -.10 .10 1740 ---- ---- ---- ---- .00 -.10 .10 2 1745 ---- ---- ---- ---- .00 -.10 .10 6 1750 ---- ---- ---- ---- .00 -.10 .10 105 1755 ---- ---- ---- ---- .00 -.10 .10 1760 ---- ---- ---- ---- .00 -.10 .10 110 1765 ---- ---- ---- ---- .00 -.10 .10 3 1770 ---- ---- ---- ---- .00 -.10 .10 1775 ---- ---- ---- ---- .00 -.10 .10 1 1780 ---- ---- ---- ---- .00 -.10 .10 2 1785 ---- ---- ---- ---- .00 -.10 .10 1 1790 ---- ---- ---- ---- .00 -.10 .10 2 1795 ---- ---- ---- ---- .00 -.10 .10 2 1800 ---- ---- ---- ---- .00 -.10 .10 1 1805 ---- ---- ---- ---- .00 -.10 .10 2 1810 ---- ---- ---- ---- .00 -.10 .10 3 1815 ---- ---- ---- ---- .00 -.10 .10 1820 ---- ---- ---- ---- .00 -.10 .10 1825 ---- ---- ---- ---- .00 -.10 .10 2 1830 ---- ---- ---- ---- .00 -.10 .10 1835 ---- ---- ---- ---- .00 -.10 .10 1840 ---- ---- ---- ---- .00 -.10 .10 1 1845 ---- ---- ---- ---- .00 -.10 .10 1850 ---- ---- ---- ---- .00 -.10 .10 1 1855 ---- ---- ---- ---- .00 -.10 .10 1 1860 ---- ---- ---- ---- .00 -.10 .10 1 1865 ---- ---- ---- ---- .00 -.10 .10 1870 ---- ---- ---- ---- .00 -.10 .10 1875 ---- ---- ---- ---- .00 -.10 .10 1 1880 ---- ---- ---- ---- .00 -.10 .10 1885 ---- ---- ---- ---- .00 -.10 .10 1890 ---- ---- ---- ---- .00 -.10 .10 1895 ---- ---- ---- ---- .00 -.10 .10 1900 ---- ---- ---- ---- .00 -.10 .10 4 1905 ---- ---- ---- ---- .00 -.10 .10 1910 ---- ---- ---- ---- .00 -.10 .10 2 1915 ---- ---- ---- ---- .00 -.10 .10 1920 ---- ---- ---- ---- .00 -.10 .10 1925 ---- ---- ---- ---- .00 -.10 .10 1930 ---- ---- ---- ---- .00 -.10 .10 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 331 1099 1023 G5M OCT22 Gold Weekly Monday Option - Week 5 PUT 1435 ---- ---- ---- ---- .00 -.10 .10 1440 ---- ---- ---- ---- .00 -.10 .10 1445 ---- ---- ---- ---- .00 -.10 .10 1450 ---- ---- ---- ---- .00 -.10 .10 1455 ---- ---- ---- ---- .00 -.10 .10 1460 ---- ---- ---- ---- .00 -.10 .10 1465 ---- ---- ---- ---- .00 -.10 .10 1470 ---- ---- ---- ---- .00 -.10 .10 1475 ---- ---- ---- ---- .00 -.10 .10 1480 ---- ---- ---- ---- .00 -.10 .10 2 1485 ---- ---- ---- ---- .00 -.10 .10 1490 ---- ---- ---- ---- .00 -.10 .10 1495 ---- ---- ---- ---- .00 -.10 .10 1500 ---- ---- ---- ---- .00 -.10 .10 11 1505 ---- ---- ---- ---- .00 -.10 .10 1510 ---- ---- ---- ---- .00 -.10 .10 1515 ---- ---- ---- ---- .00 -.10 .10 1520 ---- ---- ---- ---- .00 -.10 .10 1525 ---- ---- ---- ---- .00 -.10 .10 1530 ---- ---- ---- ---- .00 -.10 .10 1535 ---- ---- ---- ---- .00 -.10 .10 1540 ---- ---- ---- ---- .00 -.10 .10 1545 ---- ---- ---- ---- .00 -.10 .10 1550 ---- ---- ---- ---- .00 -.10 .10 1 1555 ---- ---- ---- ---- .00 -.10 .10 3 1560 ---- ---- ---- ---- .00 -.10 .10 105 1565 ---- ---- ---- ---- .00 -.10 .10 24 1570 ---- ---- ---- ---- .00 -.10 .10 106 1575 ---- ---- ---- ---- .00 -.10 .10 7 1580 ---- ---- ---- ---- .00 -.10 .10 1 1585 ---- ---- ---- ---- .00 -.10 .10 21 1590 ---- ---- ---- ---- .00 -.10 .10 1 1595 ---- ---- ---- ---- .00 -.10 .10 12 1600 ---- ---- ---- ---- .00 -.10 .10 9 26 1605 ---- ---- ---- ---- .00 -.10 .10 1610 ---- ---- .10A .10A .00 -.20 .20 5 7 1615 .20 .20 .10A .10A .00 -.40 16 .40 36 32 1620 .10 .20 .10 .10A .00 -.60 4 .60 11 20 1625 .20 .20 .10A .10A .00 -1.00 18 1.00 27 43 1630 .40 1.40 .10 .10 .00 -1.60 27 1.60 7 16 1635 1.00 2.70B .10A .10A .00 -2.60 21 2.60 8 9 1640 2.40 5.10B .10A .10A .00 -4.10 29 4.10 43 27 1645 4.10 9.10B 2.30A 5.00 4.30 -2.00 117 6.30 140 32 1650 6.80 13.70B 5.60A 10.70B 9.30 +.20 5 9.10 5 52 1655 15.40 18.00B 9.90A 10.10A 14.30 +1.70 15 12.60 26 1660 23.30 23.30 13.90A 15.50A 19.30 +2.70 1 16.60 3 40 1665 ---- 27.80B 18.50A 18.50A 24.30 +3.30 21.00 6 16 1670 ---- 32.80B 23.00A 23.00A 29.30 +3.60 25.70 8 1675 ---- 37.80B 28.00A 28.00A 34.30 +3.90 30.40 7 1680 ---- 42.80B 32.70A 32.70A 39.30 +4.00 35.30 2 1685 ---- 47.80B 37.70A 37.70A 44.30 +4.00 40.30 1 7 1690 ---- 52.80B 42.60A 42.60A 49.30 +4.00 45.30 1695 ---- 57.80B 47.80A 47.80A 54.30 +4.00 50.30 1700 ---- 62.80B 52.50A 52.50A 59.30 +4.00 55.30 1 5 1705 ---- 67.80B 57.70A 57.70A 64.30 +4.00 60.30 1710 ---- 72.80B 62.50A 62.50A 69.30 +4.00 65.30 1715 ---- 77.80B 67.50A 67.50A 74.30 +4.00 70.30 1720 ---- 82.80B 72.50A 72.50A 79.30 +4.00 75.30 1725 ---- 87.80B 77.50A 77.50A 84.30 +4.00 80.30 1730 ---- 92.80B 82.70A 82.70A 89.30 +4.00 85.30 1735 ---- 97.80B 87.50A 87.50A 94.30 +4.00 90.30 1740 ---- 102.80B 92.70A 92.70A 99.30 +4.00 95.30 1745 ---- 107.80B 97.50A 97.50A 104.30 +4.00 100.30 1750 ---- 112.90B 102.50A 102.50A 109.30 +4.00 105.30 3 4 1755 ---- 117.80B 107.50A 107.50A 114.30 +4.00 110.30 1760 ---- 122.80B 112.70A 112.70A 119.30 +4.00 115.30 4 1765 ---- 127.80B 117.50A 117.50A 124.30 +4.00 120.30 1770 ---- 132.80B 122.50A 122.50A 129.30 +4.00 125.30 1775 ---- 137.80B 127.70A 127.70A 134.30 +4.00 130.30 1 1780 ---- 142.80B 132.50A 132.50A 139.30 +4.00 135.30 1785 ---- 147.80B 137.70A 137.70A 144.30 +4.00 140.30 1790 ---- 152.80B 142.50A 142.50A 149.30 +4.00 145.30 1795 ---- 157.80B 147.70A 147.70A 154.30 +4.00 150.30 1800 ---- 162.80B 152.50A 152.50A 159.30 +4.00 155.30 1805 ---- 167.90B 157.70A 157.70A 164.30 +4.00 160.30 1810 ---- 172.80B 162.50A 162.50A 169.30 +4.00 165.30 1815 ---- 177.90B 167.70A 167.70A 174.30 +4.00 170.30 1820 ---- 182.80B 172.50A 172.50A 179.30 +4.00 175.30 1825 ---- 187.90B 177.70A 177.70A 184.30 +4.00 180.30 1830 ---- 192.90B 182.70A 182.70A 189.30 +4.00 185.30 1835 ---- 197.80B 187.50A 187.50A 194.30 +4.00 190.30 1840 ---- 202.90B 192.70A 192.70A 199.30 +4.00 195.30 1845 ---- 207.80B 197.50A 197.50A 204.30 +4.00 200.30 1850 ---- 212.80B 202.50A 202.50A 209.30 +4.00 205.30 1855 ---- 217.90B 207.70A 207.70A 214.30 +4.00 210.30 1860 ---- 222.80B 212.50A 212.50A 219.30 +4.00 215.30 1865 ---- 227.90B 217.70A 217.70A 224.30 +4.00 220.30 1870 ---- 232.80B 222.50A 222.50A 229.30 +4.00 225.30 1875 ---- 237.80B 227.50A 227.50A 234.30 +4.00 230.30 1880 ---- 242.90B 232.70A 232.70A 239.30 +4.00 235.30 1885 ---- 247.80B 237.50A 237.50A 244.30 +4.00 240.30 1890 ---- 252.90B 242.70A 242.70A 249.30 +4.00 245.30 1895 ---- 257.90B 247.70A 247.70A 254.30 +4.00 250.30 1900 ---- 262.80B 252.50A 252.50A 259.30 +4.00 255.30 1905 ---- 267.80B 257.50A 257.50A 264.30 +4.00 260.30 1910 ---- 272.90B 262.70A 262.70A 269.30 +4.00 265.30 1915 ---- 277.80B 267.50A 267.50A 274.30 +4.00 270.30 1920 ---- 282.90B 272.70A 272.70A 279.30 +4.00 275.30 1925 ---- 287.80B 277.50A 277.50A 284.30 +4.00 280.30 1930 ---- 292.90B 282.70A 282.70A 289.30 +4.00 285.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 253 306 677 OG DEC22 Gold Option CALL 1000 ---- 647.40B 635.50A 647.40B 640.70 -4.10 644.80 1010 ---- 637.40B 625.50A 637.40B 630.70 -4.10 634.80 1020 ---- 627.40B 615.50A 627.40B 620.70 -4.10 624.80 1025 ---- 622.40B 610.50A 622.40B 615.70 -4.10 619.80 1030 ---- 617.40B 605.50A 617.40B 610.70 -4.10 614.80 1040 ---- 607.40B 595.50A 607.40B 600.70 -4.10 604.80 1050 ---- 597.40B 585.50A 597.40B 590.70 -4.10 594.80 1060 ---- 587.40B 575.50A 587.40B 580.70 -4.10 584.80 1070 ---- 577.40B 565.50A 577.40B 570.70 -4.10 574.80 1075 ---- 572.40B 560.50A 572.40B 565.70 -4.10 569.80 1080 ---- 567.40B 555.60A 567.40B 560.70 -4.10 564.80 1085 ---- 562.40B 550.60A 562.40B 555.70 -4.10 559.80 1090 ---- 557.40B 545.60A 557.40B 550.70 -4.10 554.80 1095 ---- 552.40B 540.60A 552.40B 545.70 -4.10 549.80 1100 ---- 547.30B 535.60A 547.30B 540.70 -4.10 544.80 2 1105 ---- 542.40B 530.60A 542.40B 535.70 -4.10 539.80 1110 ---- 537.40B 525.60A 537.40B 530.70 -4.10 534.80 1115 ---- 532.40B 520.60A 532.40B 525.70 -4.10 529.80 1120 ---- 527.40B 515.60A 527.40B 520.70 -4.10 524.80 1125 ---- 522.40B 510.60A 522.40B 515.70 -4.10 519.80 1130 ---- 517.40B 505.60A 517.40B 510.70 -4.10 514.80 1135 ---- 512.40B 500.60A 512.40B 505.70 -4.10 509.80 1140 ---- 507.40B 495.50A 507.40B 500.70 -4.10 504.80 1145 ---- 502.40B 490.50A 502.40B 495.70 -4.10 499.80 1150 ---- 497.40B 485.60A 497.40B 490.70 -4.10 494.80 1155 ---- 492.40B 480.50A 492.40B 485.70 -4.10 489.80 1160 ---- 487.40B 475.50A 487.40B 480.70 -4.10 484.80 1165 ---- 482.40B 470.50A 482.40B 475.70 -4.10 479.80 1170 ---- 477.40B 465.50A 477.40B 470.70 -4.10 474.80 1175 ---- 472.40B 460.50A 472.40B 465.70 -4.10 469.80 1180 ---- 467.40B 455.60A 467.40B 460.70 -4.10 464.80 1185 ---- 462.40B 450.60A 462.40B 455.70 -4.10 459.80 1190 ---- 457.40B 445.60A 457.40B 450.70 -4.10 454.80 1195 ---- 452.40B 440.60A 452.40B 445.70 -4.10 449.80 1200 ---- 447.50B 435.50A 447.50B 440.70 -4.10 444.80 8 1205 ---- 442.30B 430.60A 442.30B 435.70 -4.10 439.80 1210 ---- 437.40B 425.60A 437.40B 430.70 -4.10 434.80 1215 ---- 432.40B 420.50A 432.40B 425.70 -4.10 429.80 1220 ---- 427.40B 415.50A 427.40B 420.70 -4.10 424.80 1225 ---- 422.40B 410.50A 422.40B 415.70 -4.10 419.80 1230 ---- 417.40B 405.60A 417.40B 410.70 -4.10 414.80 1235 ---- 412.40B 400.60A 412.40B 405.70 -4.10 409.80 1240 ---- 407.40B 395.60A 407.40B 400.70 -4.10 404.80 1245 ---- 402.40B 390.50A 402.40B 395.70 -4.10 399.80 1250 ---- 397.40B 385.60A 397.40B 390.70 -4.10 394.80 1255 ---- 392.40B 380.50A 392.40B 385.70 -4.10 389.80 1260 ---- 387.40B 375.60A 387.40B 380.70 -4.10 384.80 1265 ---- 382.40B 370.60A 382.40B 375.70 -4.10 379.80 1270 ---- 377.40B 365.60A 377.40B 370.70 -4.10 374.80 1275 ---- 372.40B 360.60A 372.40B 365.70 -4.10 369.80 1280 ---- 367.40B 355.60A 367.40B 360.70 -4.10 364.80 1285 ---- 362.30B 350.60A 362.30B 355.70 -4.10 359.80 1290 ---- 357.30B 345.60A 357.30B 350.70 -4.10 354.80 1295 ---- 352.30B 340.60A 352.30B 345.70 -4.10 349.80 1300 ---- 347.50B 335.60A 347.50B 340.70 -4.10 344.80 1305 ---- 342.30B 330.50A 342.30B 335.70 -4.10 339.80 1310 ---- 337.30B 325.50A 337.30B 330.70 -4.10 334.80 1315 ---- 332.30B 320.50A 332.30B 325.70 -4.10 329.80 1320 ---- 327.30B 315.50A 327.30B 320.70 -4.10 324.80 1325 ---- 322.30B 310.50A 322.30B 315.70 -4.10 319.80 1 1330 ---- 317.50B 305.50A 317.50B 310.70 -4.10 314.80 1335 ---- 312.50B 300.50A 312.50B 305.70 -4.10 309.80 1340 ---- 307.50B 295.50A 307.50B 300.70 -4.10 304.80 1345 ---- 302.50B 290.50A 302.50B 295.70 -4.10 299.80 1350 ---- 297.50B 285.60A 297.50B 290.70 -4.10 294.80 17 1355 ---- 292.50B 280.50A 292.50B 285.70 -4.10 289.80 1360 ---- 287.50B 275.50A 287.50B 280.70 -4.10 284.80 1365 ---- 282.50B 270.50A 282.50B 275.70 -4.10 279.80 1370 ---- 277.50B 265.50A 277.50B 270.70 -4.10 274.80 1375 ---- 272.50B 260.50A 272.50B 265.70 -4.10 269.80 1380 ---- 267.50B 255.50A 267.50B 260.70 -4.10 264.80 1385 ---- 262.50B 250.40A 262.50B 255.70 -4.10 259.80 1390 ---- 257.50B 245.50A 257.50B 250.70 -4.10 254.80 1395 ---- 252.30B 240.50A 252.30B 245.70 -4.10 249.80 1400 ---- 247.30B 235.10A 247.30B 240.70 -4.10 244.80 1659 1405 ---- 242.30B 230.50A 242.30B 235.70 -4.10 239.80 1410 ---- 237.30B 225.50A 237.30B 230.80 -4.00 234.80 1415 ---- 232.30B 220.50A 232.30B 225.80 -4.00 229.80 1420 219.20 227.30B 215.50A 225.00B 220.80 -4.10 2 224.90 1425 ---- 222.50B 210.60A 222.50B 215.80 -4.10 219.90 1430 ---- 217.60B 205.50A 217.50B 210.80 -4.10 214.90 1435 ---- 212.40B 200.60A 212.40B 205.80 -4.10 209.90 1440 ---- 207.40B 195.50A 207.40B 200.90 -4.00 204.90 1445 194.30 202.40B 190.60A 200.10B 195.90 -4.10 2 200.00 1450 ---- 197.50B 185.30A 197.50B 190.90 -4.10 195.00 15 1455 ---- 192.70B 180.60A 192.70B 186.00 -4.10 190.10 1460 ---- 187.70B 175.80A 187.70B 181.00 -4.10 185.10 1465 ---- 182.60B 170.80A 182.60B 176.00 -4.20 180.20 1470 ---- 177.60B 165.90A 177.60B 171.10 -4.10 175.20 1475 ---- 172.90B 160.90A 172.90B 166.20 -4.10 170.30 1480 ---- 167.70B 156.00A 167.70B 161.20 -4.10 165.30 1485 ---- 162.80B 151.00A 162.80B 156.30 -4.10 160.40 1490 ---- 158.10B 146.20A 158.10B 151.40 -4.10 155.50 1 19 1495 ---- 153.20B 141.20A 153.20B 146.50 -4.10 150.60 1500 ---- 148.10B 136.10A 148.10B 141.60 -4.20 145.80 26 1505 ---- 143.20B 131.60A 143.20B 136.70 -4.20 140.90 1510 ---- 138.40B 126.70A 138.40B 131.90 -4.20 136.10 1515 ---- 133.70B 121.90A 133.70B 127.10 -4.20 131.30 1520 ---- 128.90B 117.10A 128.90B 122.30 -4.20 126.50 22 1525 ---- 124.10B 112.30A 124.10B 117.50 -4.20 121.70 1530 ---- 119.20B 107.70A 119.20B 112.70 -4.30 117.00 1535 ---- 114.60B 103.00A 114.60B 108.00 -4.30 112.30 3 1540 ---- 109.80B 98.50A 109.80B 103.40 -4.20 1 107.60 1 1545 ---- 105.10B 93.50A 105.10B 98.80 -4.20 103.00 1550 ---- 100.70B 89.00A 100.70B 94.20 -4.20 98.40 4 1555 ---- 96.10B 84.60A 96.10B 89.70 -4.20 93.90 1560 ---- 91.50B 80.20A 91.50B 85.20 -4.20 89.40 32 1565 ---- 87.20B 75.80A 87.20B 80.80 -4.20 85.00 1 1570 ---- 82.80B 71.60A 82.80B 76.50 -4.20 80.70 3 3 1575 73.20 78.40B 67.40A 75.90B 72.20 -4.20 1 76.40 1580 ---- 74.00B 63.40A 74.00B 68.10 -4.10 72.20 56 1585 ---- 70.00B 59.40A 70.00B 64.00 -4.10 68.10 1590 ---- 65.90B 55.50A 65.90B 60.00 -4.10 64.10 1595 ---- 61.90B 51.80A 61.90B 56.10 -4.10 60.20 22 1600 52.90 58.00B 48.10A 48.90 52.40 -4.00 3 56.40 81 1605 ---- 54.00B 44.60A 54.00B 48.70 -4.00 52.70 1 1610 ---- 50.50B 41.30A 50.50B 45.20 -3.90 49.10 3 1615 ---- 47.00B 38.00A 47.00B 41.80 -3.90 1 45.70 3 1620 ---- 43.60B 35.00A 43.60B 38.60 -3.70 42.30 5 32 1625 35.30 40.40B 32.00A 32.00A 35.50 -3.70 3 39.20 1 91 1630 36.00 37.30B 29.20A 29.20A 32.50 -3.60 20 36.10 22 295 1635 28.00 34.40B 26.70A 26.70A 29.70 -3.50 7 33.20 149 1640 26.70 31.60B 24.20A 26.20B 27.10 -3.40 7 30.50 10 63 1645 26.30 28.90B 22.00A 22.00A 24.70 -3.20 136 27.90 13 46 1650 23.00 26.40B 19.90A 19.90A 22.40 -3.10 286 25.50 143 1885 1655 21.80 24.00B 17.90A 17.90A 20.30 -2.90 30 23.20 20 229 1660 19.80 21.70B 16.20A 16.20A 18.30 -2.80 57 21.10 23 928 1665 16.30 19.90B 14.60A 14.60A 16.50 -2.60 9 19.10 2 289 1670 14.50 18.00B 13.10A 14.80B 14.90 -2.40 8 17.30 58 696 1675 15.00 16.20B 11.70A 11.90A 13.40 -2.30 41 15.70 460 1142 1680 15.10 15.10 10.50A 10.60 12.00 -2.10 58 14.10 60 559 1685 10.60 13.00B 9.40A 10.20B 10.70 -2.10 11 12.80 12 223 1690 11.00 11.80B 8.40A 8.40A 9.60 -1.90 531 11.50 18 1059 1695 8.50 10.50B 7.60A 7.60A 8.60 -1.80 37 10.40 466 321 1700 8.80 9.50B 6.80A 6.90 7.70 -1.60 541 9.30 906 3533 1705 7.00 8.50B 6.00A 7.60B 6.90 -1.50 14 8.40 10 225 1710 7.60 7.60 5.40A 5.40A 6.20 -1.30 3 7.50 12 2381 1715 6.20 6.20 4.80A 4.80A 5.50 -1.30 4 6.80 246 779 1720 5.70 5.70 4.30A 4.30A 5.00 -1.10 26 6.10 32 794 1725 4.50 4.50 3.90A 3.90A 4.50 -1.00 219 5.50 21 2429 1730 4.40 4.40 3.50A 3.50A 4.00 -.90 8 4.90 38 770 1735 3.50 3.50 3.10A 3.60B 3.60 -.80 13 4.40 649 314 1740 3.20 3.20 2.80A 2.80A 3.20 -.80 59 4.00 16 910 1745 3.00 3.00 2.50A 2.50A 2.80 -.80 34 3.60 32 244 1750 3.00 3.00 2.20 2.20 2.50 -.70 113 3.20 1169 5918 1755 2.50 2.50 2.00A 2.00A 2.20 -.70 24 2.90 18 425 1760 2.60 2.60 1.80A 2.10B 2.00 -.60 34 2.60 4 2606 1765 1.80 1.90 1.60A 1.60A 1.80 -.60 45 2.40 28 484 1770 1.60 1.70 1.40 1.40 1.60 -.50 46 2.10 3 2464 1775 1.60 1.70 1.30A 1.30A 1.40 -.50 155 1.90 26 3495 1780 1.30 1.30 1.20A 1.20A 1.30 -.40 2 1.70 64 658 1785 1.10 1.20 1.10 1.10 1.20 -.40 21 1.60 16 625 1790 1.00 1.00 1.00 1.00 1.10 -.30 10 1.40 12 218 1795 1.00 1.00 .90A .90A .90 -.40 10 1.30 377 1800 1.00 1.20 .70 .70 .90 -.30 295 1.20 1301 8788 1805 .70 .80 .70 .80 .80 -.20 6 1.00 4 520 1810 ---- ---- .70A .70A .70 -.20 .90 3 627 1815 .70 .70 .70 .70 .60 -.30 1 .90 9 772 1820 .50 .60 .50 .60 .60 -.20 29 .80 60 2756 1825 .70 .70 .50 .50 .50 -.20 5 .70 22 2081 1830 .50 .50 .50 .50 .50 -.20 1 .70 12 761 1835 .60 .60 .50A .50A .50 -.10 4 .60 1 302 1840 ---- ---- .50A .50A .40 -.20 5 .60 5 476 1845 ---- ---- .40A .40A .40 -.10 .50 141 1850 .50 .50 .40 .40 .40 -.10 257 .50 24 7207 1855 ---- ---- .40A .40A .40 -.10 .50 1 721 1860 ---- ---- ---- ---- .40 UNCH .40 9 800 1865 ---- ---- ---- ---- .30 -.10 .40 14 123 1870 .20 .20 .20 .20 .30 -.10 3 .40 478 1875 .30 .30 .30 .30 .30 UNCH 1 .30 25 3523 1880 ---- ---- ---- ---- .30 UNCH .30 8 420 1885 ---- ---- ---- ---- .20 -.10 .30 209 1890 ---- ---- ---- ---- .20 -.10 5 .30 110 1895 .30 .30 .30 .30 .20 -.10 8 .30 172 1900 ---- ---- ---- ---- .20 UNCH 51 .20 90 9810 1905 ---- ---- ---- ---- .20 UNCH 1 .20 322 1910 ---- ---- ---- ---- .20 UNCH .20 536 1915 .30 .30 .20 .30 .20 UNCH 11 .20 4 334 1920 ---- ---- ---- ---- .10 -.10 .20 3 704 1925 ---- ---- ---- ---- .10 -.10 .20 15 990 1930 ---- ---- ---- ---- .10 -.10 .20 260 1935 ---- ---- ---- ---- .10 UNCH .10 73 1940 ---- ---- ---- ---- .10 UNCH .10 36 515 1945 .20 .20 .20 .20 .10 UNCH 2 .10 168 1950 .20 .20 .20 .20 .10 UNCH 16 .10 32 10913 1955 ---- ---- ---- ---- .10 UNCH .10 413 1960 .10 .10 .10 .10 .10 UNCH 1 .10 275 1965 ---- ---- ---- ---- .10 UNCH .10 102 1970 .20 .20 .20 .20 .10 UNCH 1 .10 445 1975 ---- ---- ---- ---- .10 UNCH .10 574 1980 ---- ---- ---- ---- .10 UNCH .10 1 141 1985 ---- ---- ---- ---- .10 UNCH .10 354 1990 .20 .20 .20 .20 .10 UNCH 1 .10 167 1995 ---- ---- ---- ---- .10 UNCH .10 64 2000 ---- ---- ---- ---- .10 UNCH 30 .10 151 14921 2005 ---- ---- ---- ---- .10 UNCH .10 150 2010 ---- ---- ---- ---- .10 UNCH .10 1 334 2015 .20 .20 .20 .20 .10 UNCH 3 .10 9 229 2020 ---- ---- ---- ---- .10 UNCH .10 77 2025 .10 .10 .10 .10 .10 UNCH 1 .10 1969 2030 ---- ---- ---- ---- .10 UNCH .10 918 2035 ---- ---- ---- ---- .10 UNCH .10 2 86 2040 .20 .20 .20 .20 .10 UNCH 10 .10 88 2045 ---- ---- ---- ---- .10 UNCH .10 194 2050 ---- ---- ---- ---- .10 UNCH .10 4 2685 2055 ---- ---- ---- ---- .10 UNCH .10 111 2060 ---- ---- ---- ---- .10 UNCH .10 51 2065 .10 .10 .10 .10 .10 UNCH 21 .10 224 2070 ---- ---- ---- ---- .10 UNCH .10 220 2075 .10 .10 .10 .10 .10 UNCH 1 .10 252 2080 ---- ---- ---- ---- .10 UNCH .10 85 2085 ---- ---- ---- ---- .10 UNCH .10 45 2090 ---- ---- ---- ---- .10 UNCH .10 154 2095 ---- ---- ---- ---- .10 UNCH .10 89 2100 ---- ---- ---- ---- .10 UNCH .10 156 11737 2105 ---- ---- ---- ---- .10 UNCH .10 112 2110 ---- ---- ---- ---- .10 UNCH .10 54 2115 ---- ---- ---- ---- .10 UNCH .10 523 2120 ---- ---- ---- ---- .10 UNCH .10 197 2125 ---- ---- ---- ---- .10 UNCH .10 185 2130 ---- ---- ---- ---- .10 UNCH .10 510 2135 ---- ---- ---- ---- .10 UNCH .10 105 2140 ---- ---- ---- ---- .10 UNCH .10 77 2145 ---- ---- ---- ---- .10 UNCH .10 84 2150 ---- ---- ---- ---- .10 UNCH .10 2293 2155 ---- ---- ---- ---- .10 UNCH .10 10 155 2160 ---- ---- ---- ---- .10 UNCH .10 34 2165 ---- ---- ---- ---- .10 UNCH .10 24 2170 ---- ---- ---- ---- .10 UNCH .10 646 2175 ---- ---- ---- ---- .10 UNCH .10 1646 2180 ---- ---- ---- ---- .10 UNCH .10 89 2185 ---- ---- ---- ---- .10 UNCH .10 72 2190 ---- ---- ---- ---- .10 UNCH .10 130 2195 ---- ---- ---- ---- .10 UNCH .10 87 2200 ---- ---- ---- ---- .10 UNCH 100 .10 9172 2205 ---- ---- ---- ---- .10 UNCH .10 1 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 .10 .10 .10 .10 UNCH 1 .10 12 2240 ---- ---- ---- ---- .10 UNCH .10 4 2245 ---- ---- ---- ---- .10 UNCH .10 20 2250 ---- ---- ---- ---- .10 UNCH 15 .10 7270 2255 ---- ---- ---- ---- .10 UNCH .10 19 2260 ---- ---- ---- ---- .10 UNCH .10 32 2265 ---- ---- ---- ---- .10 UNCH .10 2270 ---- ---- ---- ---- .10 UNCH .10 1 6 2275 ---- ---- ---- ---- .10 UNCH .10 5113 2280 ---- ---- ---- ---- .10 UNCH .10 26 2285 ---- ---- ---- ---- .10 UNCH .10 306 2290 ---- ---- ---- ---- .10 UNCH .10 10 2295 ---- ---- ---- ---- .10 UNCH .10 10 2300 .10 .10 .10 .10 .10 UNCH 1 .10 4374 2305 ---- ---- ---- ---- .10 UNCH .10 18 2310 ---- ---- ---- ---- .10 UNCH .10 11 2315 ---- ---- ---- ---- .10 UNCH .10 22 2320 ---- ---- ---- ---- .10 UNCH .10 5 2325 ---- ---- ---- ---- .10 UNCH .10 7 2330 ---- ---- ---- ---- .10 UNCH .10 19 2340 ---- ---- ---- ---- .10 UNCH .10 64 2350 ---- ---- ---- ---- .10 UNCH .10 1246 2360 ---- ---- ---- ---- .10 UNCH .10 1 2370 ---- ---- ---- ---- .10 UNCH .10 8 2375 ---- ---- ---- ---- .10 UNCH .10 58 2380 ---- ---- ---- ---- .10 UNCH .10 49 2385 ---- ---- ---- ---- .10 UNCH .10 2390 ---- ---- ---- ---- .10 UNCH .10 218 2400 ---- ---- ---- ---- .10 UNCH .10 14254 2410 ---- ---- ---- ---- .10 UNCH .10 45 2420 ---- ---- ---- ---- .10 UNCH .10 132 2425 ---- ---- ---- ---- .10 UNCH .10 100 2430 ---- ---- ---- ---- .10 UNCH .10 93 2450 ---- ---- ---- ---- .10 UNCH .10 253 2475 ---- ---- ---- ---- .10 UNCH .10 60 2500 ---- ---- ---- ---- .10 UNCH .10 26596 2525 ---- ---- ---- ---- .10 UNCH .10 10 2550 ---- ---- ---- ---- .10 UNCH .10 885 2575 ---- ---- ---- ---- .10 UNCH .10 203 2600 ---- ---- ---- ---- .10 UNCH .10 3521 2625 ---- ---- ---- ---- .10 UNCH .10 1553 2700 ---- ---- ---- ---- .10 UNCH .10 10206 2750 ---- ---- ---- ---- .10 UNCH .10 11912 2800 ---- ---- ---- ---- .10 UNCH .10 2338 2950 ---- ---- ---- ---- .10 UNCH .10 83 3000 ---- ---- ---- ---- .10 UNCH .10 6146 3200 ---- ---- ---- ---- .10 UNCH .10 1355 3500 ---- ---- ---- ---- .10 UNCH .10 3372 4000 ---- ---- ---- ---- .10 UNCH .10 599 4500 ---- ---- ---- ---- .10 UNCH .10 646 5000 ---- ---- ---- ---- .10 UNCH .10 23285 5500 ---- ---- ---- ---- .10 UNCH .10 319 6000 ---- ---- ---- ---- .10 UNCH .10 83 6500 ---- ---- ---- ---- .10 UNCH .10 43 7000 ---- ---- ---- ---- .10 UNCH .10 11 7500 ---- ---- ---- ---- .10 UNCH .10 800 ---- 847.40B 835.50A 847.40B 840.70 -4.10 844.80 8000 ---- ---- ---- ---- .10 UNCH .10 42 825 ---- 822.40B 810.50A 822.40B 815.70 -4.10 819.80 850 ---- 797.40B 785.50A 797.40B 790.70 -4.10 794.80 8500 ---- ---- ---- ---- .10 UNCH .10 62 875 ---- 772.40B 760.50A 772.40B 765.70 -4.10 769.80 900 ---- 747.40B 735.50A 747.40B 740.70 -4.10 744.80 9000 ---- ---- ---- ---- .10 UNCH .10 542 925 ---- 722.40B 710.50A 722.40B 715.70 -4.10 719.80 950 ---- 697.40B 685.50A 697.40B 690.70 -4.10 694.80 975 ---- 672.40B 660.50A 672.40B 665.70 -4.10 669.80 990 ---- 657.40B 645.50A 657.40B 650.70 -4.10 654.80 OG JAN23 Gold Option CALL 1000 ---- 661.60B 649.90A 661.60B 654.90 -4.20 659.10 1050 ---- 611.60B 599.90A 611.60B 604.90 -4.20 609.10 1100 ---- 561.60B 549.80A 561.60B 554.90 -4.20 559.10 1150 ---- 511.60B 499.80A 511.60B 504.90 -4.20 509.10 1175 ---- 486.60B 474.80A 486.60B 479.90 -4.20 484.10 1200 ---- 461.60B 449.80A 461.50B 454.90 -4.20 459.10 1225 ---- 436.60B 424.80A 436.60B 429.90 -4.20 434.10 1250 ---- 411.70B 399.80A 411.70B 404.90 -4.20 409.10 22 1275 ---- 386.60B 374.80A 386.60B 379.90 -4.20 384.10 1300 ---- 361.70B 349.80A 361.70B 354.90 -4.20 359.10 1325 ---- 336.70B 324.70A 336.70B 329.90 -4.20 334.10 1350 ---- 311.80B 299.40A 311.80B 304.90 -4.20 309.10 31 1360 ---- 301.80B 289.80A 301.80B 295.00 -4.20 299.20 1370 ---- 291.90B 279.90A 291.90B 285.00 -4.20 289.20 1375 ---- 286.90B 274.90A 286.90B 280.10 -4.10 284.20 1380 ---- 281.90B 270.00A 281.90B 275.10 -4.20 279.30 1390 ---- 272.00B 260.20A 272.00B 265.20 -4.20 269.40 1400 ---- 262.20B 249.80A 262.20B 255.30 -4.20 259.50 13 1410 ---- 252.30B 240.30A 252.30B 245.40 -4.20 249.60 1420 ---- 242.40B 230.50A 242.40B 235.60 -4.20 239.80 1425 ---- 237.50B 225.60A 237.50B 230.70 -4.20 234.90 1430 ---- 232.60B 220.60A 232.60B 225.80 -4.20 230.00 1440 ---- 222.90B 210.90A 222.90B 216.10 -4.20 220.30 1445 ---- 218.00B 206.20A 218.00B 211.20 -4.20 215.40 1450 ---- 213.20B 201.00A 213.20B 206.40 -4.20 210.60 3 1455 ---- 208.00B 196.50A 208.00B 201.50 -4.30 205.80 1460 ---- 203.50B 191.70A 203.50B 196.70 -4.20 200.90 1465 ---- 198.70B 186.90A 198.70B 191.90 -4.30 196.20 2 1470 ---- 193.90B 182.20A 193.90B 187.20 -4.20 191.40 1475 ---- 189.10B 177.40A 189.10B 182.40 -4.20 186.60 1480 ---- 184.40B 172.70A 184.30B 177.70 -4.20 181.90 1485 ---- 179.30B 168.00A 179.30B 172.90 -4.30 177.20 1490 ---- 174.90B 163.20A 174.90B 168.20 -4.30 172.50 1495 ---- 169.90B 158.60A 169.90B 163.60 -4.20 167.80 1500 ---- 165.60B 153.70A 165.60B 158.90 -4.30 163.20 7 1505 ---- 160.90B 149.40A 160.90B 154.30 -4.20 158.50 1510 ---- 156.30B 144.60A 156.30B 149.70 -4.30 154.00 1 1515 ---- 151.80B 140.10A 151.80B 145.20 -4.20 149.40 1520 ---- 147.20B 135.60A 147.20B 140.70 -4.20 144.90 1525 ---- 142.70B 131.20A 142.70B 136.20 -4.20 140.40 1530 128.00 138.20B 126.80A 126.80A 131.80 -4.20 2 136.00 1535 ---- 133.90B 122.40A 133.90B 127.40 -4.20 131.60 1540 ---- 129.50B 118.10A 129.50B 123.00 -4.20 127.20 1545 ---- 125.10B 113.90A 125.10B 118.70 -4.20 122.90 1550 ---- 120.80B 109.70A 120.80B 114.50 -4.20 118.70 92 1555 ---- 116.60B 105.50A 116.60B 110.30 -4.20 114.50 4 1560 ---- 112.40B 101.50A 112.40B 106.20 -4.20 110.40 1 1565 ---- 108.20B 97.50A 108.20B 102.10 -4.20 106.30 1570 ---- 104.00B 93.50A 104.00B 98.10 -4.10 102.20 1575 ---- 100.10B 89.60A 100.10B 94.10 -4.20 98.30 1580 ---- 96.10B 85.80A 96.10B 90.30 -4.10 94.40 1 1585 ---- 92.30B 82.10A 92.30B 86.50 -4.10 90.60 1590 ---- 88.50B 78.50A 88.50B 82.80 -4.00 86.80 1595 ---- 84.70B 74.90A 84.70B 79.10 -4.00 83.10 1600 ---- 81.10B 71.50A 81.10B 75.60 -3.90 79.50 136 1605 ---- 77.50B 68.10A 77.50B 72.10 -3.90 76.00 1610 ---- 74.00B 64.80A 74.00B 68.70 -3.80 72.50 2 1615 ---- 70.60B 61.70A 70.60B 65.40 -3.80 69.20 1620 ---- 67.30B 58.60A 67.30B 62.20 -3.70 65.90 1625 ---- 64.10B 55.60A 64.10B 59.20 -3.60 62.80 37 1630 ---- 61.10B 52.70A 61.10B 56.20 -3.50 59.70 1 1635 ---- 58.00B 49.90A 58.00B 53.30 -3.40 56.70 1640 ---- 55.20B 47.20A 55.20B 50.50 -3.40 53.90 1645 ---- 52.40B 44.70A 52.40B 47.80 -3.30 51.10 3 1650 ---- 49.60B 42.20A 49.60B 45.20 -3.30 48.50 60 697 1655 ---- 46.90B 39.90A 46.90B 42.70 -3.20 75 45.90 130 226 1660 42.20 44.50B 37.60A 37.60A 40.30 -3.20 84 43.50 267 1665 39.10 42.20B 35.50A 40.10B 38.10 -3.00 5 41.10 1 51 1670 ---- 39.80B 33.40A 39.80B 35.90 -3.00 2 38.90 1 23 1675 ---- 37.60B 31.50A 37.60B 33.80 -3.00 36.80 2 609 1680 33.20 35.50B 29.70A 33.70B 31.90 -2.80 25 34.70 82 307 1685 ---- 33.60B 27.90A 33.60B 30.00 -2.80 2 32.80 27 275 1690 ---- 31.70B 26.30A 31.70B 28.30 -2.60 1 30.90 779 1695 ---- 29.80B 24.70A 29.70B 26.60 -2.60 29.20 1 55 1700 26.00 28.10B 23.20A 26.70B 25.00 -2.50 5 27.50 59 1673 1705 ---- 26.50B 21.80A 26.50B 23.50 -2.40 25.90 1 67 1710 ---- 24.80B 20.50A 24.80B 22.10 -2.30 1 24.40 4 265 1715 ---- 23.50B 19.30A 23.50B 20.80 -2.20 23.00 9 90 1720 ---- 22.10B 18.10A 22.10B 19.50 -2.20 21.70 1 164 1725 20.50 20.60 17.00A 17.00A 18.40 -2.00 19 20.40 12 257 1730 ---- 19.50B 16.00A 19.50B 17.30 -1.90 19.20 6 350 1735 ---- 18.40B 15.10A 18.40B 16.20 -1.90 32 18.10 4 58 1740 ---- 17.30B 14.20A 17.30B 15.20 -1.80 4 17.00 4 465 1745 ---- 16.10B 13.30A 16.10B 14.30 -1.70 1 16.00 2 71 1750 13.20 15.20B 12.40 12.50B 13.50 -1.60 81 15.10 172 2168 1755 ---- 14.30B 11.70A 14.30B 12.70 -1.50 3 14.20 4 49 1760 12.70 13.40B 11.00A 11.00A 11.90 -1.40 5 13.30 8 241 1765 ---- ---- 10.40A 10.40A 11.20 -1.40 12.60 1 37 1770 ---- ---- 9.80A 9.80A 10.50 -1.30 11.80 5 821 1775 9.70 9.70 9.20A 9.20A 9.90 -1.20 2 11.10 1 674 1780 ---- ---- 8.60A 8.60A 9.30 -1.20 1 10.50 25 345 1785 8.90 9.00 8.10A 9.10B 8.70 -1.20 7 9.90 33 1790 8.40 8.40 7.60A 8.60B 8.20 -1.10 4 9.30 19 56 1795 7.90 7.90 7.20A 7.20A 7.70 -1.10 4 8.80 5 17 1800 7.50 7.50 6.50 6.60B 7.30 -.90 24 8.20 266 2947 1805 ---- ---- 6.40A 6.40A 6.80 -1.00 7.80 2 60 1810 6.50 6.50 6.00A 6.00A 6.40 -.90 5 7.30 11 1876 1815 ---- ---- 5.70A 5.70A 6.10 -.80 6.90 54 1820 5.60 5.80 5.30A 5.90B 5.70 -.80 8 6.50 5 91 1825 ---- ---- 5.00A 5.00A 5.40 -.70 4 6.10 3 330 1830 5.00 5.00 4.80A 5.30B 5.00 -.80 3 5.80 10 160 1835 4.80 4.80 4.50A 4.50A 4.70 -.80 1 5.50 121 1840 4.60 4.60 4.20A 4.70B 4.40 -.80 6 5.20 3 123 1845 4.30 4.30 4.00A 4.00A 4.20 -.70 6 4.90 4 23 1850 4.40 4.40 3.80A 3.80A 3.90 -.70 9 4.60 20 1662 1855 ---- ---- 3.60A 3.60A 3.70 -.70 4.40 4 90 1860 3.80 4.00 3.40A 3.40A 3.50 -.60 29 4.10 1 970 1865 ---- ---- 3.20A 3.20A 3.30 -.60 2 3.90 186 1870 ---- ---- 3.00A 3.00A 3.20 -.50 3 3.70 3 154 1875 3.50 3.50 2.80A 2.80A 3.00 -.50 7 3.50 64 1855 1880 2.80 2.80 2.50 2.50 2.80 -.50 6 3.30 3 105 1885 ---- ---- 2.50A 2.50A 2.70 -.40 3.10 1 77 1890 ---- ---- 2.40A 2.40A 2.50 -.50 3 3.00 104 1895 2.50 2.50 2.30A 2.30A 2.40 -.40 3 2.80 2 46 1900 2.50 2.50 2.20 2.30B 2.30 -.40 12 2.70 14 6881 1905 2.20 2.20 2.00A 2.00A 2.10 -.50 1 2.60 2 20 1910 ---- ---- 1.90A 1.90A 2.00 -.40 1 2.40 58 1915 2.30 2.30 1.80A 1.80A 1.90 -.40 6 2.30 735 1920 2.20 2.20 1.70A 1.70A 1.80 -.40 35 2.20 33 213 1925 1.80 1.80 1.70A 1.70A 1.70 -.40 6 2.10 2 549 1930 ---- ---- 1.60A 1.60A 1.60 -.40 2.00 159 1935 1.70 1.70 1.50A 1.50A 1.50 -.40 3 1.90 4 24 1940 1.80 1.80 1.40A 1.40A 1.50 -.30 22 1.80 116 1945 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 24 128 1950 1.50 1.50 1.30A 1.30A 1.30 -.30 6 1.60 6 779 1955 ---- ---- 1.20A 1.20A 1.30 -.30 1.60 13 1960 1.20 1.30 1.20 1.20A 1.20 -.30 6 1.50 36 1965 ---- ---- 1.10A 1.10A 1.20 -.20 1.40 19 1970 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 20 87 1975 1.10 1.10 1.00 1.00 1.00 -.30 6 1.30 1 807 1980 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 48 1985 ---- ---- .90A .90A .90 -.30 1.20 11 1990 ---- ---- .90A .90A .90 -.20 1.10 41 1995 ---- ---- .90A .90A .80 -.30 1.10 26 2000 .90 .90 .80 .80 .80 -.20 18 1.00 27 6385 2005 ---- ---- .80A .80A .80 -.20 1.00 42 2010 .70 .70 .70 .70 .70 -.20 4 .90 5 27 2015 ---- ---- .70A .70A .70 -.20 .90 1 13 2020 ---- ---- .70A .70A .70 -.10 .80 20 2025 ---- ---- .70A .70A .60 -.20 .80 99 2030 ---- ---- ---- ---- .60 -.10 .70 61 2035 ---- ---- .60A .60A .60 -.10 .70 8 2040 ---- ---- .60A .60A .60 -.10 .70 13 14 2045 ---- ---- ---- ---- .60 UNCH .60 23 108 2050 ---- ---- ---- ---- .50 -.10 .60 490 2055 ---- ---- .50A .50A .50 -.10 .60 33 2060 ---- ---- .50A .50A .50 -.10 .60 37 2065 ---- ---- .50A .50A .50 -.10 .60 21 2070 ---- ---- .50A .50A .50 -.10 .60 25 2075 ---- ---- ---- ---- .40 -.10 .50 11 2080 ---- ---- ---- ---- .40 -.10 .50 85 2085 ---- ---- .40A .40A .40 -.10 .50 1 2090 ---- ---- .40A .40A .40 -.10 .50 15 2095 ---- ---- .40A .40A .40 -.10 .50 23 2100 .40 .40 .40 .40 .30 -.20 1 .50 705 2105 ---- ---- .40A .40A .30 -.20 .50 29 2110 .40 .40 .40 .40 .30 -.20 1 .50 9 2115 ---- ---- .40A .40A .30 -.20 .50 2120 ---- ---- .40A .40A .30 -.20 .50 16 2125 ---- ---- .40A .40A .30 -.20 .50 517 2130 ---- ---- ---- ---- .30 -.10 .40 22 2135 ---- ---- ---- ---- .30 -.10 .40 3 2140 ---- ---- ---- ---- .30 -.10 .40 48 2145 ---- ---- ---- ---- .20 -.20 .40 2 2150 .40 .40 .30A .40 .20 -.20 2 .40 220 2155 ---- ---- ---- ---- .20 -.20 .40 2160 .30 .30 .30 .30 .20 -.20 1 .40 12 2165 ---- ---- .30A .30A .20 -.20 .40 5 2170 .30 .30 .30 .30 .20 -.20 1 .40 11 2175 ---- ---- .30A .30A .20 -.20 .40 179 2180 .30 .30 .30 .30 .20 -.10 1 .30 2185 ---- ---- ---- ---- .20 -.10 .30 15 2190 ---- ---- ---- ---- .20 -.10 .30 1 9 2195 ---- ---- ---- ---- .20 -.10 .30 5 2200 ---- ---- ---- ---- .20 -.10 .30 1 651 2205 ---- ---- ---- ---- .20 -.10 .30 1 2210 ---- ---- ---- ---- .20 -.10 .30 27 2215 ---- ---- ---- ---- .10 -.20 .30 2220 ---- ---- ---- ---- .10 -.20 .30 4 2225 ---- ---- ---- ---- .10 -.20 .30 33 2230 ---- ---- ---- ---- .10 -.20 .30 23 2235 ---- ---- ---- ---- .10 -.10 .20 2240 ---- ---- ---- ---- .10 -.10 .20 14 2245 ---- ---- ---- ---- .10 -.10 .20 1 2250 ---- ---- ---- ---- .10 -.10 .20 27 258 2255 ---- ---- ---- ---- .10 -.10 .20 2260 ---- ---- ---- ---- .10 -.10 .20 3 2265 ---- ---- ---- ---- .10 -.10 .20 7 2270 ---- ---- ---- ---- .10 -.10 .20 17 2275 ---- ---- ---- ---- .10 -.10 .20 56 2280 ---- ---- ---- ---- .10 -.10 .20 148 2290 ---- ---- ---- ---- .10 -.10 .20 19 2300 ---- ---- ---- ---- .10 -.10 .20 637 2310 ---- ---- ---- ---- .10 -.10 .20 25 2320 ---- ---- ---- ---- .10 UNCH .10 51 2325 ---- ---- ---- ---- .10 UNCH .10 115 2330 ---- ---- ---- ---- .10 UNCH .10 49 2340 ---- ---- ---- ---- .10 UNCH .10 33 2350 ---- ---- ---- ---- .10 UNCH .10 1094 2360 ---- ---- ---- ---- .10 UNCH .10 10 2375 ---- ---- ---- ---- .10 UNCH .10 43 2400 ---- ---- ---- ---- .10 UNCH .10 8830 2425 ---- ---- ---- ---- .10 UNCH .10 424 2450 ---- ---- ---- ---- .10 UNCH .10 1414 2475 ---- ---- ---- ---- .10 UNCH .10 103 2500 ---- ---- ---- ---- .10 UNCH .10 5179 2525 ---- ---- ---- ---- .10 UNCH .10 120 2550 ---- ---- ---- ---- .10 UNCH .10 354 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 ---- 761.20B 749.80A 761.10B 754.90 -4.20 759.10 950 ---- 711.60B 699.80A 711.60B 704.90 -4.20 709.10 OG FEB23 Gold Option CALL 1000 ---- 660.90B 649.80A 660.90B 654.90 -4.20 659.10 1025 ---- 636.40B 624.90A 636.40B 629.90 -4.20 634.10 1050 ---- 611.40B 599.80A 611.40B 604.90 -4.20 609.10 1075 ---- 586.10B 574.80A 586.00B 579.90 -4.20 584.10 1100 ---- 561.50B 549.90A 561.40B 554.90 -4.20 559.10 1125 ---- 536.50B 524.90A 536.50B 529.90 -4.20 534.10 1150 ---- 511.50B 499.80A 511.50B 504.90 -4.20 509.10 1175 ---- 486.20B 474.90A 486.10B 479.90 -4.20 484.10 1200 ---- 461.00B 449.80A 460.90B 454.90 -4.20 459.10 1 1225 ---- 436.20B 424.80A 436.20B 429.90 -4.20 434.10 1250 ---- 411.50B 399.80A 411.50B 404.90 -4.20 409.10 1275 ---- 386.20B 374.80A 386.10B 379.90 -4.20 384.10 1300 ---- 361.70B 349.40A 361.70B 354.90 -4.20 359.10 10 1325 ---- 336.50B 325.10A 336.50B 330.00 -4.20 334.20 1350 ---- 312.10B 299.90A 312.10B 305.30 -4.20 309.50 5 1360 ---- 302.20B 290.50A 302.20B 295.40 -4.20 299.60 1370 ---- 292.40B 280.60A 292.40B 285.60 -4.20 289.80 1375 ---- 287.50B 275.80A 287.50B 280.60 -4.30 284.90 1380 ---- 282.60B 270.80A 282.60B 275.80 -4.20 280.00 1390 ---- 272.80B 261.10A 272.80B 266.00 -4.20 270.20 1400 ---- 263.10B 251.00A 263.10B 256.30 -4.20 260.50 1410 ---- 253.40B 241.70A 253.40B 246.60 -4.30 250.90 1420 ---- 243.80B 232.10A 243.80B 237.00 -4.30 241.30 1425 ---- 239.00B 227.20A 238.90B 232.20 -4.30 236.50 1430 ---- 234.20B 222.60A 234.10B 227.40 -4.30 231.70 1440 ---- 224.70B 213.10A 224.70B 217.90 -4.30 222.20 1445 ---- 219.90B 208.40A 219.90B 213.20 -4.30 217.50 1450 ---- 215.20B 203.40A 215.20B 208.50 -4.30 212.80 1 1455 ---- 210.50B 199.00A 210.50B 203.90 -4.20 208.10 1460 ---- 205.80B 194.30A 205.80B 199.20 -4.30 203.50 1465 ---- 201.20B 189.80A 201.20B 194.60 -4.20 198.80 1470 ---- 196.60B 185.20A 196.60B 190.00 -4.20 194.20 1475 ---- 192.00B 180.50A 192.00B 185.40 -4.20 189.60 1480 ---- 187.40B 175.80A 187.40B 180.80 -4.30 185.10 1 1485 ---- 182.80B 171.30A 182.80B 176.30 -4.20 180.50 1 1490 ---- 178.30B 166.80A 178.30B 171.80 -4.20 176.00 1495 ---- 173.80B 162.40A 173.80B 167.40 -4.10 171.50 1 1500 ---- 169.30B 158.00A 169.30B 162.90 -4.20 167.10 15 1505 ---- 164.90B 153.60A 164.90B 158.50 -4.20 162.70 1 1510 ---- 160.60B 149.30A 160.60B 154.20 -4.10 158.30 1 1515 ---- 156.30B 145.00A 156.30B 149.90 -4.10 154.00 2 1520 ---- 152.00B 140.80A 152.00B 145.60 -4.10 149.70 1 1525 ---- 147.70B 136.60A 147.70B 141.40 -4.10 145.50 1530 ---- 143.40B 132.40A 143.40B 137.20 -4.10 141.30 22 1535 ---- 139.10B 128.30A 139.10B 133.00 -4.10 137.10 1540 ---- 135.10B 124.30A 135.10B 128.90 -4.10 133.00 1545 ---- 131.00B 120.30A 131.00B 124.90 -4.10 129.00 1550 123.80 126.70B 116.40A 125.30B 120.90 -4.10 1 125.00 1555 ---- 122.90B 112.50A 122.90B 117.00 -4.00 121.00 1560 ---- 118.70B 108.70A 118.70B 113.10 -4.00 117.10 1565 ---- 114.90B 104.90A 114.90B 109.30 -4.00 113.30 1570 ---- 111.30B 101.30A 111.30B 105.60 -4.00 109.60 1575 ---- 107.20B 97.70A 107.10B 101.90 -4.00 105.90 1580 ---- 103.70B 94.10A 103.70B 98.30 -3.90 102.20 1585 ---- 100.00B 90.70A 100.00B 94.80 -3.80 98.60 1590 ---- 96.70B 87.30A 96.70B 91.30 -3.80 95.10 1595 ---- 93.20B 84.00A 93.20B 87.90 -3.80 91.70 1600 ---- 89.50B 80.70A 89.50B 84.60 -3.70 88.30 20 30 1605 ---- 86.50B 77.60A 86.50B 81.40 -3.70 85.10 1610 ---- 83.20B 74.50A 83.20B 78.20 -3.60 81.80 51 1615 ---- 80.00B 71.50A 80.00B 75.10 -3.60 78.70 1 1 1620 ---- 77.10B 68.60A 77.10B 72.10 -3.50 75.60 1625 ---- 74.10B 65.80A 74.10B 69.20 -3.50 72.70 2 9 1630 ---- 71.20B 63.00A 71.20B 66.30 -3.50 69.80 5 1635 ---- 68.30B 60.30A 68.30B 63.60 -3.40 67.00 1640 ---- 65.60B 57.80A 65.60B 60.90 -3.30 64.20 1645 ---- 62.80B 55.30A 62.80B 58.30 -3.30 61.60 1650 53.50 60.30B 52.90A 53.40A 55.80 -3.30 2 59.10 3 127 1655 ---- 57.70B 50.60A 57.70B 53.40 -3.20 56.60 3 1660 49.30 55.30B 48.30A 53.20B 51.00 -3.20 1 54.20 176 201 1665 ---- 52.90B 46.20A 52.90B 48.80 -3.10 51.90 1 1670 ---- 50.70B 44.10A 50.70B 46.60 -3.10 49.70 846 751 1675 ---- 48.50B 42.20A 48.50B 44.60 -3.00 117 47.60 12 958 1680 ---- 46.40B 40.30A 46.40B 42.60 -2.90 1 45.50 3 124 1685 ---- 44.30B 38.50A 44.30B 40.70 -2.80 43.50 183 1690 ---- 42.40B 36.70A 42.40B 38.90 -2.70 41.60 319 1695 ---- 40.50B 35.10A 40.50B 37.10 -2.70 39.80 44 1700 33.10 38.70B 33.10 33.60B 35.50 -2.60 2 38.10 13 1096 1705 ---- 37.00B 31.90A 37.00B 33.90 -2.50 36.40 3 6 1710 ---- 35.30B 30.50A 35.30B 32.40 -2.40 34.80 34 1715 ---- 33.80B 29.10A 33.80B 30.90 -2.40 33.30 68 1720 30.30 32.20B 27.80A 27.80A 29.50 -2.30 2 31.80 4 52 1725 28.60 30.90B 26.50A 26.50A 28.20 -2.20 77 30.40 40 249 1730 ---- 29.40B 25.30A 29.40B 26.90 -2.20 29.10 8 185 1735 25.50 28.20B 24.10A 26.20B 25.70 -2.10 7 27.80 194 1740 24.30 26.80B 23.10A 25.00B 24.50 -2.10 56 26.60 9 879 1745 ---- 25.60B 22.00A 25.60B 23.40 -2.00 25.40 4 106 1750 ---- 24.50B 21.00A 24.50B 22.40 -1.90 1 24.30 19 6647 1755 ---- 23.40B 20.10A 23.40B 21.30 -1.90 23.20 41 1760 20.60 22.40B 19.20A 21.30B 20.40 -1.80 10 22.20 5 128 1765 19.00 21.30B 18.30A 18.30A 19.50 -1.70 110 21.20 7 19 1770 ---- 20.40B 17.50A 20.40B 18.60 -1.70 20.30 817 1775 ---- 19.50B 16.70A 19.50B 17.70 -1.70 19.40 2 641 1780 16.90 18.60B 16.00A 16.00A 16.90 -1.60 5 18.50 2 289 1785 ---- 17.80B 15.30A 17.80B 16.20 -1.50 17.70 76 1790 ---- 17.00B 14.60A 17.00B 15.50 -1.40 16.90 151 1795 ---- 16.30B 14.00A 16.30B 14.80 -1.40 16.20 62 1800 ---- ---- 13.40A 13.40A 14.10 -1.40 15.50 7 2710 1805 ---- 14.90B 12.80A 14.90B 13.50 -1.30 14.80 153 1810 ---- ---- 12.20A 12.20A 12.90 -1.30 14.20 3 296 1815 ---- ---- 11.70A 11.70A 12.30 -1.30 13.60 60 1820 ---- ---- 11.20A 11.20A 11.80 -1.20 45 13.00 2 412 1825 12.30 12.30 10.70A 10.70A 11.30 -1.10 1 12.40 22 1095 1830 ---- ---- 10.30A 10.30A 10.80 -1.10 11.90 349 1835 ---- ---- 9.80A 9.80A 10.30 -1.10 11.40 24 1840 ---- ---- 9.40A 9.40A 9.90 -1.00 10.90 85 1845 ---- ---- 9.00A 9.00A 9.50 -.90 10.40 47 1850 8.80 9.00 8.40 8.50B 9.10 -.90 243 10.00 17 5169 1855 ---- ---- 8.30A 8.30A 8.70 -.90 9.60 56 1860 ---- ---- 7.90A 7.90A 8.30 -.90 9.20 577 1865 ---- ---- 7.60A 7.60A 8.00 -.80 8.80 39 1870 ---- ---- 7.30A 7.30A 7.70 -.70 8.40 65 1875 ---- ---- 7.00A 7.00A 7.30 -.80 8.10 604 1880 7.10 7.10 6.70A 6.70A 7.00 -.80 1 7.80 58 1885 ---- ---- 6.50A 6.50A 6.80 -.60 7.40 33 1890 ---- ---- 6.20A 6.20A 6.50 -.70 7.20 85 1895 6.30 6.30 6.00A 6.00A 6.20 -.70 7 6.90 19 1900 ---- ---- 5.70A 5.70A 6.00 -.60 5 6.60 11 3146 1905 ---- ---- 5.50A 5.50A 5.70 -.70 1 6.40 2 226 1910 5.30 5.30 5.30 5.30 5.50 -.60 2 6.10 288 1915 ---- ---- 5.10A 5.10A 5.30 -.60 5.90 19 1920 ---- ---- 4.90A 4.90A 5.10 -.60 5.70 206 1925 5.10 5.10 4.70A 4.70A 4.90 -.60 195 5.50 1072 1930 4.90 4.90 4.50A 4.50A 4.70 -.60 6 5.30 1 29 1935 4.60 4.60 4.30A 4.30A 4.50 -.60 32 5.10 4 37 1940 4.10 4.10 4.10 4.10 4.40 -.50 15 4.90 18 71 1945 ---- ---- 4.00A 4.00A 4.20 -.50 4.70 8 17 1950 4.10 4.10 3.90A 3.90A 4.00 -.50 4 4.50 4 1758 1955 ---- ---- 3.70A 3.70A 3.90 -.40 4.30 5 1960 3.80 3.80 3.60A 3.60A 3.70 -.50 34 4.20 38 1965 ---- ---- 3.40A 3.40A 3.60 -.40 4.00 25 1970 3.60 3.60 3.30A 3.30A 3.50 -.40 2 3.90 1 70 1975 ---- ---- 3.20A 3.20A 3.30 -.40 3.70 464 1980 3.30 3.30 3.10A 3.10A 3.20 -.40 5 3.60 69 1985 ---- ---- 3.00A 3.00A 3.10 -.30 3.40 416 1990 3.00 3.00 2.80A 2.80A 3.00 -.30 15 3.30 47 1995 ---- ---- 2.70A 2.70A 2.80 -.40 3.20 2 29 2000 3.20 3.20 2.60A 2.60A 2.70 -.40 117 3.10 86 2592 2005 ---- ---- 2.60A 2.60A 2.60 -.40 1 3.00 46 2010 ---- ---- 2.50A 2.50A 2.50 -.40 13 2.90 118 2015 ---- ---- 2.40A 2.40A 2.40 -.40 2.80 13 2020 ---- ---- 2.30A 2.30A 2.40 -.30 2 2.70 168 2025 ---- ---- 2.20A 2.20A 2.30 -.30 2.60 132 2030 ---- ---- 2.10A 2.10A 2.20 -.30 2.50 1 167 2035 ---- ---- 2.10A 2.10A 2.10 -.30 2.40 41 2040 2.30 2.30 2.00A 2.00A 2.00 -.30 34 2.30 69 2045 2.00 2.00 1.90A 1.90A 1.90 -.30 1 2.20 2050 2.30 2.30 1.90A 1.90A 1.90 -.30 33 2.20 84 2061 2055 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 35 2060 ---- ---- 1.70A 1.70A 1.70 -.30 2.00 69 2065 ---- ---- 1.70A 1.70A 1.70 -.30 2.00 22 2070 ---- ---- 1.60A 1.60A 1.60 -.30 1.90 115 2075 1.70 1.70 1.60A 1.60A 1.60 -.20 1 1.80 52 2080 1.80 1.80 1.50 1.50 1.50 -.30 4 1.80 4 100 2085 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 37 2090 1.40 1.40 1.40 1.40 1.40 -.30 1 1.70 38 2095 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 74 2100 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 3 916 2105 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1 2110 1.40 1.40 1.30A 1.30A 1.20 -.30 1 1.50 68 2115 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 21 2120 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 46 2125 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 32 2130 1.40 1.40 1.10A 1.10A 1.10 -.20 3 1.30 1 21 2135 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 12 2140 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 10 2145 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 2150 ---- ---- 1.00A 1.00A .90 -.30 1.20 1 277 2155 ---- ---- 1.00A 1.00A .90 -.30 1.20 9 2160 ---- ---- 1.00A 1.00A .90 -.20 1.10 1 2165 ---- ---- .90A .90A .90 -.20 1.10 3 2170 ---- ---- .90A .90A .80 -.30 1 1.10 1 1 2175 .90 .90 .90 .90 .80 -.30 10 1.10 122 2180 ---- ---- .90A .90A .80 -.20 1.00 2185 ---- ---- .80A .80A .80 -.20 1.00 1 19 2190 ---- ---- .80A .80A .70 -.30 1.00 1 70 2195 ---- ---- .80A .80A .70 -.30 1.00 2200 ---- ---- .80A .80A .70 -.30 1.00 1089 2205 ---- ---- .80A .80A .70 -.20 .90 2210 ---- ---- .70A .70A .70 -.20 .90 2 2215 ---- ---- .70A .70A .70 -.20 .90 2220 ---- ---- .70A .70A .60 -.30 .90 1 2225 .60 .60 .60 .60 .60 -.30 30 .90 34 2230 ---- ---- .70A .70A .60 -.20 .80 1 2235 ---- ---- .60A .60A .60 -.20 .80 2240 ---- ---- .60A .60A .60 -.20 .80 2245 ---- ---- .60A .60A .60 -.20 .80 2250 ---- ---- .60A .60A .60 -.20 .80 584 2255 .50 .50 .50 .50 .60 -.20 40 .80 2260 ---- ---- .60A .60A .50 -.30 .80 1 2265 ---- ---- .60A .60A .50 -.20 .70 3 2270 ---- ---- .60A .60A .50 -.20 3 .70 12 2275 .50 .50 .50 .50 .50 -.20 30 .70 1 2280 ---- ---- .50A .50A .50 -.20 .70 40 45 2290 ---- ---- .50A .50A .50 -.20 .70 32 2300 .40 .40 .40 .40 .50 -.20 40 .70 7308 2310 ---- ---- .50A .50A .40 -.20 .60 116 2320 ---- ---- .50A .50A .40 -.20 .60 2325 ---- ---- .50A .50A .40 -.20 .60 171 2330 ---- ---- .50A .50A .40 -.20 .60 100 2340 ---- ---- .50A .50A .40 -.20 .60 161 2350 ---- ---- .40A .40A .40 -.20 .60 5 2360 ---- ---- ---- ---- .30 -.20 .50 128 2375 .30 .30 .30 .30 .30 -.20 52 .50 5 109 2400 ---- ---- .40A .40A .30 -.20 .50 1054 2425 ---- ---- .40A .40A .20 -.30 .50 2450 ---- ---- .30A .30A .20 -.20 .40 98 2475 ---- ---- .30A .30A .20 -.20 .40 58 2500 ---- ---- .30A .30A .20 -.20 195 .40 169 2525 ---- ---- .30A .30A .20 -.20 .40 186 2550 ---- ---- ---- ---- .20 -.10 .30 840 2650 .20 .20 .20 .20 .20 UNCH 9 .20 1 626 3000 ---- ---- ---- ---- .10 UNCH .10 20 553 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1015 900 ---- 761.20B 749.90A 761.20B 754.90 -4.20 759.10 950 ---- 711.40B 699.80A 711.40B 704.90 -4.20 709.10 975 ---- 686.40B 674.90A 686.40B 679.90 -4.20 684.10 OG MAR23 Gold Option CALL 1000 ---- 675.30B 664.70A 675.30B 669.50 -4.20 673.70 1025 ---- 650.80B 639.80A 650.80B 644.50 -4.20 648.70 1050 ---- 625.30B 614.60A 625.20B 619.50 -4.20 623.70 1075 ---- 600.30B 589.60A 600.20B 594.50 -4.20 598.70 1100 ---- 575.50B 564.60A 575.50B 569.50 -4.20 573.70 1125 ---- 550.30B 539.70A 550.30B 544.50 -4.20 548.70 1150 ---- 525.50B 514.70A 525.50B 519.50 -4.20 523.70 1175 ---- 500.50B 489.70A 500.50B 494.50 -4.20 498.70 1200 ---- 475.70B 464.50A 475.70B 469.50 -4.20 473.70 1225 ---- 450.60B 439.70A 450.60B 444.50 -4.20 448.70 1250 ---- 425.50B 413.90A 425.50B 419.50 -4.20 423.70 1275 ---- 401.10B 389.60A 401.10B 394.50 -4.20 398.70 1300 ---- 376.00B 364.30A 376.00B 369.70 -4.10 373.80 1325 ---- 351.20B 340.10A 351.10B 344.90 -4.20 349.10 1350 ---- 327.00B 315.20A 327.00B 320.40 -4.10 324.50 1 1360 ---- 317.20B 305.70A 317.20B 310.60 -4.10 314.70 1370 ---- 307.40B 296.10A 307.40B 300.90 -4.10 305.00 1375 ---- 302.60B 291.20A 302.60B 296.00 -4.20 300.20 1380 ---- 297.70B 286.30A 297.70B 291.20 -4.10 295.30 1390 ---- 288.10B 276.70A 288.10B 281.50 -4.20 285.70 1400 ---- 278.20B 266.80A 278.20B 271.90 -4.20 276.10 1410 ---- 268.70B 257.60A 268.60B 262.40 -4.10 266.50 1420 ---- 259.10B 248.10A 259.10B 252.90 -4.20 257.10 1425 ---- 254.40B 243.40A 254.40B 248.20 -4.20 252.40 1430 ---- 250.00B 238.80A 250.00B 243.50 -4.20 247.70 1440 ---- 240.20B 229.50A 240.20B 234.10 -4.20 238.30 1450 ---- 231.40B 219.90A 231.40B 224.90 -4.20 229.10 1460 ---- 221.80B 211.00A 221.80B 215.70 -4.20 219.90 1465 ---- 217.10B 206.20A 217.00B 211.10 -4.20 215.30 1470 ---- 212.50B 201.70A 212.50B 206.60 -4.20 210.80 1475 ---- 208.20B 197.20A 208.20B 202.10 -4.20 206.30 1 1480 ---- 203.60B 192.80A 203.60B 197.60 -4.20 201.80 1485 ---- 199.50B 188.40A 199.50B 193.20 -4.20 197.40 1490 ---- 194.80B 184.00A 194.80B 188.80 -4.20 193.00 1495 ---- 190.30B 179.60A 190.30B 184.40 -4.20 188.60 1500 ---- 185.90B 175.30A 185.90B 180.10 -4.10 184.20 2 1505 ---- 181.80B 171.00A 181.80B 175.70 -4.20 179.90 1510 ---- 177.70B 166.80A 177.70B 171.50 -4.10 175.60 3 1515 ---- 173.20B 162.60A 173.20B 167.20 -4.20 171.40 2 1520 ---- 168.90B 158.40A 168.90B 163.00 -4.20 167.20 1 1525 ---- 165.00B 154.30A 165.00B 158.80 -4.20 163.00 1530 ---- 160.80B 150.20A 160.80B 154.70 -4.20 158.90 3 1535 ---- 156.70B 146.10A 156.70B 150.60 -4.20 154.80 1 1540 ---- 152.60B 142.10A 152.60B 146.60 -4.10 150.70 1545 ---- 148.10B 138.20A 148.10B 142.60 -4.10 146.70 1 1550 ---- 144.30B 134.30A 144.30B 138.70 -4.10 142.80 1555 ---- 140.60B 130.50A 140.60B 134.80 -4.10 138.90 1560 ---- 136.70B 126.70A 136.70B 131.00 -4.00 135.00 1565 ---- 132.60B 122.90A 132.60B 127.20 -4.00 131.20 1570 ---- 129.10B 119.30A 129.10B 123.50 -4.00 127.50 1575 ---- 125.10B 115.70A 125.10B 119.80 -4.00 123.80 1580 ---- 121.70B 112.10A 121.70B 116.20 -4.00 120.20 1585 ---- 117.80B 108.70A 117.80B 112.70 -3.90 116.60 1590 ---- 114.20B 105.20A 114.20B 109.20 -3.90 113.10 1595 ---- 110.70B 101.90A 110.70B 105.80 -3.90 109.70 1600 ---- 107.40B 98.60A 107.40B 102.40 -3.90 106.30 3 1605 ---- 103.90B 95.40A 103.90B 99.10 -3.80 102.90 1610 ---- 100.60B 92.30A 100.50B 95.90 -3.80 99.70 1615 ---- 97.50B 89.20A 97.50B 92.80 -3.70 96.50 1620 ---- 94.40B 86.20A 94.30B 89.70 -3.60 93.30 1625 ---- 91.40B 83.30A 91.40B 86.70 -3.60 90.30 1630 ---- 88.60B 80.40A 88.60B 83.80 -3.50 87.30 1635 ---- 85.70B 77.60A 85.70B 80.90 -3.50 84.40 1640 ---- 82.80B 74.90A 82.80B 78.20 -3.30 81.50 1645 ---- 80.00B 72.30A 80.00B 75.50 -3.30 78.80 6 1650 ---- 77.20B 69.70A 77.20B 72.80 -3.30 76.10 1 112 1655 ---- 74.60B 67.20A 74.60B 70.30 -3.20 73.50 1660 ---- 72.00B 64.80A 72.00B 67.80 -3.10 70.90 1665 ---- 69.30B 62.50A 69.30B 65.40 -3.10 68.50 1670 63.80 67.10B 60.20A 60.20A 63.00 -3.10 17 66.10 5 7 1675 ---- 64.70B 58.00A 64.70B 60.80 -3.00 63.80 70 1680 ---- 62.20B 55.90A 62.20B 58.60 -2.90 15 61.50 5 240 1685 ---- 60.20B 53.80A 60.20B 56.40 -3.00 59.40 84 1690 ---- 57.90B 51.90A 57.90B 54.40 -2.90 57.30 224 1695 ---- 55.80B 50.00A 55.80B 52.40 -2.80 55.20 3 1700 ---- 54.00B 48.10A 54.00B 50.40 -2.80 111 53.20 301 1705 ---- 52.10B 46.30A 52.10B 48.60 -2.70 51.30 10 1710 ---- 50.20B 44.60A 50.20B 46.80 -2.70 49.50 46 1715 ---- 48.20B 43.00A 48.20B 45.10 -2.60 47.70 1720 ---- 46.40B 41.40A 46.40B 43.40 -2.60 1 46.00 14 1725 ---- 44.80B 39.80A 44.80B 41.80 -2.50 44.30 309 1730 ---- 43.20B 38.40A 43.20B 40.20 -2.50 42.70 17 1735 ---- 41.60B 36.90A 41.60B 38.70 -2.50 41.20 1 31 1740 ---- 40.10B 35.60A 40.10B 37.30 -2.40 39.70 5 1745 ---- 38.60B 34.30A 38.60B 35.90 -2.40 38.30 12 1750 ---- 37.30B 33.00A 37.30B 34.60 -2.30 36.90 1 243 1755 ---- 36.00B 31.80A 36.00B 33.30 -2.30 35.60 22 1760 ---- 34.70B 30.60A 34.70B 32.10 -2.20 34.30 149 1765 ---- 33.40B 29.50A 33.40B 30.90 -2.20 111 33.10 2 13 1770 ---- 32.20B 28.40A 32.20B 29.80 -2.10 31.90 27 1775 ---- 31.10B 27.40A 31.10B 28.70 -2.10 30.80 3 2685 1780 ---- 29.80B 26.40A 29.80B 27.70 -2.00 29.70 1 1785 ---- 28.90B 25.50A 28.90B 26.70 -2.00 28.70 21 1790 ---- 27.80B 24.50A 27.80B 25.70 -2.00 27.70 10 1795 ---- 26.80B 23.70A 26.80B 24.80 -1.90 26.70 1 1800 ---- 26.00B 22.80A 26.00B 23.90 -1.90 727 25.80 137 6229 1805 ---- 25.00B 22.00A 25.00B 23.10 -1.80 24.90 1 1810 ---- 24.10B 21.30A 24.10B 22.20 -1.80 24.00 27 1815 ---- 23.30B 20.50A 23.30B 21.50 -1.70 23.20 1820 ---- ---- 19.80A 19.80A 20.70 -1.70 22.40 1 17 1825 ---- ---- 19.10A 19.10A 20.00 -1.60 21.60 1 344 1830 ---- ---- 18.50A 18.50A 19.30 -1.60 20.90 5 75 1835 ---- ---- 17.90A 17.90A 18.60 -1.60 20.20 1 1840 ---- ---- 17.30A 17.30A 18.00 -1.50 19.50 30 1845 ---- ---- 16.70A 16.70A 17.40 -1.40 18.80 30 1850 ---- ---- 16.10A 16.10A 16.80 -1.40 695 18.20 136 1712 1855 ---- ---- 15.60A 15.60A 16.20 -1.40 17.60 100 1860 ---- ---- 15.10A 15.10A 15.70 -1.30 17.00 4 3 1865 ---- ---- 14.60A 14.60A 15.20 -1.30 16.50 111 1870 ---- ---- 14.10A 14.10A 14.70 -1.20 15.90 6 1875 ---- ---- 13.70A 13.70A 14.20 -1.20 15.40 1 23 1880 ---- ---- 13.20A 13.20A 13.70 -1.20 14.90 18 1885 ---- ---- 12.80A 12.80A 13.30 -1.10 14.40 1890 ---- ---- 12.40A 12.40A 12.90 -1.00 13.90 1 1895 ---- ---- 12.00A 12.00A 12.50 -1.00 13.50 100 1900 ---- ---- 11.60A 11.60A 12.00 -1.10 1 13.10 5 2365 1905 ---- ---- 11.20A 11.20A 11.70 -.90 12.60 8 1910 ---- ---- 10.90A 10.90A 11.30 -.90 12.20 116 1915 ---- ---- 10.60A 10.60A 10.90 -.90 11.80 4 1920 ---- ---- 10.20A 10.20A 10.60 -.80 11.40 2 1925 ---- ---- 9.90A 9.90A 10.20 -.90 11.10 441 1930 ---- ---- 9.60A 9.60A 9.90 -.90 10.80 8 1935 ---- ---- 9.30A 9.30A 9.60 -.80 10.40 5 1940 ---- ---- 9.00A 9.00A 9.30 -.80 7 10.10 4 1945 ---- ---- 8.80A 8.80A 9.00 -.80 9.80 7 1950 ---- ---- 8.50A 8.50A 8.80 -.80 2 9.60 1759 1955 ---- ---- 8.20A 8.20A 8.50 -.80 9.30 1960 ---- ---- 8.00A 8.00A 8.20 -.80 9.00 8 1965 8.20 8.20 7.80A 7.80A 8.00 -.70 1 8.70 4 1970 ---- ---- 7.50A 7.50A 7.80 -.70 8.50 8 1975 ---- ---- 7.30A 7.30A 7.50 -.70 8.20 20 1980 ---- ---- 7.10A 7.10A 7.30 -.70 8.00 1985 ---- ---- 6.90A 6.90A 7.10 -.60 7.70 1990 ---- ---- 6.70A 6.70A 6.90 -.60 1 7.50 1995 ---- ---- 6.50A 6.50A 6.70 -.60 7.30 2000 ---- ---- 6.30A 6.30A 6.50 -.60 1 7.10 1 3218 2005 ---- ---- 6.10A 6.10A 6.30 -.60 6.90 2010 ---- ---- 6.00A 6.00A 6.10 -.60 13 6.70 2015 ---- ---- 5.80A 5.80A 5.90 -.60 6.50 1 2020 ---- ---- 5.60A 5.60A 5.80 -.50 1 6.30 2025 ---- ---- 5.50A 5.50A 5.60 -.60 6.20 57 2030 ---- ---- 5.40A 5.40A 5.50 -.50 6.00 1405 2035 ---- ---- 5.20A 5.20A 5.30 -.50 5.80 10 2040 ---- ---- 5.10A 5.10A 5.20 -.50 5.70 2045 ---- ---- 4.90A 4.90A 5.00 -.50 5.50 1 2050 ---- ---- 4.80A 4.80A 4.90 -.50 5.40 146 2055 ---- ---- 4.70A 4.70A 4.70 -.50 5.20 2060 ---- ---- 4.60A 4.60A 4.60 -.50 5.10 2065 ---- ---- 4.40A 4.40A 4.50 -.50 5.00 3 2070 ---- ---- 4.30A 4.30A 4.40 -.40 4.80 8 2075 ---- ---- 4.20A 4.20A 4.30 -.40 4.70 5100 2080 ---- ---- 4.10A 4.10A 4.20 -.40 4.60 29 2085 ---- ---- 4.00A 4.00A 4.00 -.50 4.50 2090 ---- ---- 3.90A 3.90A 3.90 -.50 4.40 55 2095 ---- ---- 3.80A 3.80A 3.80 -.50 4.30 10 2100 ---- ---- 3.70A 3.70A 3.70 -.40 4.10 2852 2105 ---- ---- 3.60A 3.60A 3.60 -.40 4.00 15 2110 ---- ---- 3.50A 3.50A 3.50 -.40 3.90 3 2115 ---- ---- 3.40A 3.40A 3.50 -.30 3.80 2120 ---- ---- 3.30A 3.30A 3.40 -.30 3.70 2125 ---- ---- 3.30A 3.30A 3.30 -.40 3.70 5 2130 ---- ---- 3.20A 3.20A 3.20 -.40 3.60 4 2135 ---- ---- 3.10A 3.10A 3.10 -.40 3.50 2140 ---- ---- 3.00A 3.00A 3.00 -.40 3.40 1 2145 ---- ---- 3.00A 3.00A 3.00 -.30 3.30 2150 ---- ---- 2.90A 2.90A 2.90 -.30 3.20 815 2155 ---- ---- 2.80A 2.80A 2.80 -.40 3.20 2160 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 2165 ---- ---- 2.70A 2.70A 2.70 -.30 3.00 2170 ---- ---- 2.60A 2.60A 2.60 -.30 2.90 1 2175 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 2180 ---- ---- 2.50A 2.50A 2.50 -.30 2.80 1 2185 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 2190 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 2195 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1 2200 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 6754 2205 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1 2210 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 2215 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 2220 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 2225 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 35 2230 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 2235 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 2240 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 2245 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 2250 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 2530 2255 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 2260 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 2265 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 3 2270 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 3 2275 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 12 2280 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 5 5 2290 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 2300 1.50 1.50 1.50 1.50 1.40 -.20 1 1.60 1253 2305 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 2 2310 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 7 2320 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 2 2325 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 51 2330 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 13 2340 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 2 2350 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 20 2360 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 15 2370 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1 2375 ---- ---- ---- ---- 1.10 -.10 1.20 55 2400 ---- ---- ---- ---- 1.00 -.10 1.10 468 2425 ---- ---- ---- ---- .90 -.10 1.00 2450 ---- ---- ---- ---- .80 -.10 .90 40 2475 ---- ---- ---- ---- .80 -.10 .90 1 2500 ---- ---- ---- ---- .70 -.10 .80 149 2525 ---- ---- ---- ---- .60 -.10 .70 7 2550 ---- ---- ---- ---- .60 -.10 .70 171 2600 ---- ---- ---- ---- .50 -.10 .60 153 2650 ---- ---- ---- ---- .40 -.10 .50 53 2700 ---- ---- ---- ---- .40 -.10 .50 690 2750 ---- ---- ---- ---- .30 -.10 .40 80 2800 .40 .40 .40 .40 .30 -.10 10 .40 125 2850 ---- ---- ---- ---- .30 -.10 .40 164 2900 .30 .30 .30 .30 .20 -.20 5 .40 5 240 2950 ---- ---- ---- ---- .20 -.20 .40 390 3000 ---- ---- ---- ---- .20 -.20 .40 20 850 OG APR23 Gold Option CALL 1000 ---- 675.60B 664.70A 675.50B 669.50 -4.20 673.70 1025 ---- 650.60B 639.70A 650.50B 644.50 -4.20 648.70 1050 ---- 625.20B 614.90A 625.20B 619.50 -4.20 623.70 1075 ---- 600.60B 589.90A 600.60B 594.50 -4.20 598.70 1100 ---- 575.40B 564.80A 575.30B 569.50 -4.20 573.70 1125 ---- 550.20B 539.80A 550.20B 544.50 -4.20 548.70 1150 ---- 525.80B 514.70A 525.70B 519.50 -4.20 523.70 1175 ---- 500.30B 489.80A 500.20B 494.50 -4.20 498.70 1200 ---- 475.60B 464.60A 475.60B 469.50 -4.20 473.70 1225 ---- 450.40B 439.80A 450.20B 444.50 -4.20 448.70 1250 ---- 425.70B 414.20A 425.70B 419.60 -4.10 423.70 1275 ---- 400.70B 390.00A 400.70B 394.70 -4.20 398.90 1300 ---- 376.60B 364.90A 376.60B 370.10 -4.10 374.20 1 1325 ---- 351.70B 340.90A 351.60B 345.60 -4.10 349.70 1350 ---- 327.40B 316.30A 327.40B 321.40 -4.10 325.50 1360 ---- 317.80B 307.10A 317.80B 311.80 -4.10 315.90 1370 ---- 308.20B 297.60A 308.20B 302.20 -4.10 306.30 1375 ---- 303.30B 293.00A 303.30B 297.50 -4.00 301.50 1380 ---- 298.80B 288.00A 298.80B 292.70 -4.10 296.80 1390 ---- 289.60B 278.60A 289.60B 283.30 -4.00 287.30 1400 ---- 279.90B 268.90A 279.90B 273.90 -4.00 277.90 16 1410 ---- 270.50B 259.90A 270.50B 264.50 -4.10 268.60 1420 ---- 261.60B 250.90A 261.60B 255.30 -4.10 259.40 1425 ---- 256.60B 246.20A 256.60B 250.70 -4.10 254.80 1430 ---- 252.20B 241.50A 252.20B 246.10 -4.10 250.20 1440 ---- 243.30B 232.10A 243.30B 237.00 -4.10 241.10 1450 ---- 234.00B 223.20A 234.00B 228.00 -4.10 232.10 1460 ---- 225.00B 214.30A 225.00B 219.10 -4.10 223.20 1465 ---- 220.60B 209.90A 220.60B 214.70 -4.10 218.80 1470 ---- 216.20B 205.60A 216.20B 210.30 -4.10 214.40 1475 ---- 211.70B 201.30A 211.70B 206.00 -4.10 210.10 1480 ---- 207.50B 197.00A 207.50B 201.70 -4.10 205.80 1485 ---- 203.60B 192.70A 203.60B 197.40 -4.10 201.50 1490 ---- 199.00B 188.50A 199.00B 193.10 -4.10 197.20 1495 ---- 195.00B 184.30A 195.00B 188.90 -4.10 193.00 1500 ---- 190.80B 180.10A 190.80B 184.70 -4.10 188.80 1 1505 ---- 186.40B 176.00A 186.40B 180.60 -4.00 184.60 1510 ---- 182.10B 171.90A 182.10B 176.50 -4.00 180.50 1 1515 ---- 178.30B 167.90A 178.30B 172.40 -4.00 176.40 1 1520 ---- 173.90B 163.90A 173.80B 168.40 -3.90 172.30 1525 ---- 170.20B 159.90A 170.20B 164.40 -3.90 168.30 1530 ---- 166.20B 156.00A 166.20B 160.40 -4.00 164.40 1535 ---- 161.80B 152.10A 161.80B 156.50 -3.90 160.40 1540 ---- 157.90B 148.30A 157.90B 152.70 -3.90 156.60 1 1545 ---- 154.00B 144.60A 154.00B 148.90 -3.80 152.70 1550 ---- 150.40B 140.80A 150.40B 145.10 -3.90 149.00 1555 ---- 146.90B 137.20A 146.90B 141.40 -3.80 145.20 1560 ---- 142.80B 133.60A 142.80B 137.80 -3.70 141.50 1565 ---- 139.20B 130.00A 139.20B 134.20 -3.70 137.90 1570 ---- 135.60B 126.50A 135.60B 130.60 -3.70 134.30 1575 ---- 132.10B 123.10A 132.10B 127.10 -3.70 130.80 1580 ---- 128.40B 119.70A 128.40B 123.70 -3.60 127.30 1585 ---- 125.40B 116.40A 125.40B 120.30 -3.60 123.90 2 1590 ---- 121.60B 113.10A 121.60B 117.00 -3.50 120.50 1595 ---- 118.30B 109.90A 118.30B 113.70 -3.50 117.20 1600 ---- 115.20B 106.80A 115.20B 110.50 -3.50 114.00 35 1605 ---- 111.80B 103.70A 111.80B 107.40 -3.40 110.80 1610 ---- 108.70B 100.70A 108.70B 104.30 -3.40 107.70 1615 ---- 105.60B 97.70A 105.60B 101.30 -3.40 104.70 1620 ---- 102.60B 94.90A 102.60B 98.30 -3.40 101.70 1625 ---- 99.90B 92.10A 99.90B 95.40 -3.30 98.70 1 1630 ---- 97.00B 89.30A 97.00B 92.60 -3.30 95.90 1 1 1635 ---- 94.30B 86.60A 94.20B 89.90 -3.20 93.10 1640 ---- 91.40B 84.00A 91.40B 87.20 -3.10 90.30 1645 ---- 88.70B 81.40A 88.70B 84.50 -3.10 87.60 1650 ---- 86.30B 78.90A 86.30B 82.00 -3.00 85.00 2 3 1655 ---- 83.70B 76.50A 83.70B 79.50 -3.00 82.50 1660 ---- 81.20B 74.20A 81.20B 77.00 -3.00 80.00 4 1665 ---- 78.70B 71.80A 78.70B 74.70 -2.90 77.60 5 1670 ---- 76.40B 69.60A 76.40B 72.40 -2.90 75.30 1 57 1675 ---- 74.00B 67.40A 74.00B 70.10 -2.90 73.00 27 1680 ---- 71.80B 65.30A 71.80B 67.90 -2.90 1 70.80 5 1685 ---- 69.60B 63.30A 69.60B 65.80 -2.80 68.60 6 1690 ---- 67.40B 61.30A 67.30B 63.80 -2.70 66.50 10 10 1695 ---- 65.30B 59.40A 65.30B 61.80 -2.70 64.50 1 4 1700 ---- 63.40B 57.50A 63.40B 59.80 -2.70 62.50 8 728 1705 ---- 61.30B 55.70A 61.30B 58.00 -2.60 60.60 225 1710 ---- 59.30B 54.00A 59.30B 56.20 -2.50 58.70 2 1715 ---- 57.60B 52.30A 57.60B 54.40 -2.60 57.00 250 1720 ---- 55.80B 50.60A 55.80B 52.70 -2.50 55.20 103 1725 ---- 54.10B 49.00A 54.10B 51.00 -2.50 53.50 157 1730 ---- 52.40B 47.50A 52.40B 49.40 -2.50 51.90 2 1735 ---- 51.00B 46.00A 51.00B 47.90 -2.40 50.30 1 1740 ---- 49.40B 44.60A 49.40B 46.40 -2.40 48.80 150 1745 ---- 47.90B 43.20A 47.90B 45.00 -2.30 47.30 1750 ---- 46.30B 41.90A 46.20B 43.60 -2.30 45.90 921 1755 ---- 44.90B 40.60A 44.90B 42.20 -2.30 44.50 1760 ---- 43.60B 39.30A 43.60B 40.90 -2.20 43.10 50 1765 ---- 42.30B 38.10A 42.20B 39.60 -2.20 41.80 1770 ---- 40.90B 37.00A 40.80B 38.40 -2.20 40.60 107 1775 ---- 39.60B 35.90A 39.60B 37.20 -2.20 39.40 103 1780 ---- 38.50B 34.80A 38.50B 36.10 -2.10 38.20 6 1785 ---- 37.40B 33.70A 37.40B 35.00 -2.00 37.00 1790 ---- 36.20B 32.70A 36.20B 34.00 -1.90 35.90 5 1795 ---- 35.20B 31.70A 35.20B 32.90 -2.00 34.90 1800 33.60 34.20B 30.80A 30.80A 31.90 -1.90 20 33.80 18 947 1805 ---- 33.20B 29.90A 33.20B 31.00 -1.80 32.80 12 1810 29.90 32.20B 29.00A 30.40B 30.10 -1.80 5 31.90 6 1815 ---- ---- 28.10A 28.10A 29.20 -1.80 31.00 1820 ---- 30.30B 27.30A 30.30B 28.30 -1.80 30.10 100 1825 ---- ---- 26.50A 26.50A 27.50 -1.70 29.20 64 1830 ---- 28.40B 25.80A 28.40B 26.70 -1.60 28.30 30 1835 ---- 27.70B 25.00A 27.70B 25.90 -1.60 27.50 6 1840 26.00 26.90B 24.30A 24.30A 25.20 -1.50 15 26.70 52 1845 ---- ---- 23.60A 23.60A 24.50 -1.50 26.00 2 1850 ---- 25.40B 23.00A 25.40B 23.80 -1.50 25.30 16 1655 1855 ---- 24.60B 22.30A 24.60B 23.10 -1.40 24.50 1860 ---- 23.90B 21.70A 23.90B 22.40 -1.40 23.80 1865 ---- 23.30B 21.10A 23.30B 21.80 -1.40 23.20 1 1870 ---- 22.70B 20.50A 22.70B 21.20 -1.30 22.50 1 1875 ---- 22.00B 20.00A 22.00B 20.60 -1.30 21.90 141 1880 ---- 21.40B 19.40A 21.40B 20.10 -1.20 21.30 6 1885 ---- 20.80B 18.90A 20.80B 19.50 -1.20 20.70 1890 ---- ---- 18.40A 18.40A 19.00 -1.20 20.20 500 1895 ---- 19.70B 17.90A 19.70B 18.50 -1.10 19.60 1 1900 ---- ---- 17.40A 17.40A 18.00 -1.10 19.10 141 1594 1905 ---- ---- 17.00A 17.00A 17.50 -1.10 18.60 1910 ---- ---- 16.50A 16.50A 17.00 -1.10 18.10 1915 ---- ---- 16.10A 16.10A 16.60 -1.00 17.60 1920 ---- ---- 15.70A 15.70A 16.10 -1.10 17.20 1925 ---- ---- 15.30A 15.30A 15.70 -1.00 16.70 636 1930 ---- ---- 14.90A 14.90A 15.30 -1.00 16.30 1935 ---- ---- 14.50A 14.50A 14.90 -1.00 15.90 37 1940 ---- ---- 14.20A 14.20A 14.50 -1.00 15.50 3 1945 ---- ---- 13.80A 13.80A 14.20 -.90 15.10 13 1950 ---- ---- 13.40A 13.40A 13.80 -.90 14.70 21 1114 1955 ---- ---- 13.10A 13.10A 13.50 -.80 14.30 1960 ---- ---- 12.80A 12.80A 13.10 -.90 14.00 4 1965 ---- ---- 12.50A 12.50A 12.80 -.80 13.60 16 1970 ---- ---- 12.20A 12.20A 12.50 -.80 13.30 43 1975 ---- ---- 11.90A 11.90A 12.20 -.80 13.00 467 1980 ---- ---- 11.60A 11.60A 11.90 -.80 12.70 254 1985 ---- ---- 11.30A 11.30A 11.60 -.70 12.30 10 10 1990 ---- ---- 11.00A 11.00A 11.30 -.70 12.00 1995 ---- ---- 10.80A 10.80A 11.00 -.80 11.80 2000 11.10 11.10 10.50A 10.50A 10.80 -.70 11 11.50 1128 2005 ---- ---- 10.30A 10.30A 10.50 -.70 11.20 2010 ---- ---- 10.00A 10.00A 10.30 -.60 10.90 10 2015 ---- ---- 9.80A 9.80A 10.00 -.70 10.70 7 2020 ---- ---- 9.60A 9.60A 9.80 -.60 10.40 71 2025 ---- ---- 9.30A 9.30A 9.50 -.70 10.20 326 2030 ---- ---- 9.10A 9.10A 9.30 -.60 9.90 6 2035 ---- ---- 8.90A 8.90A 9.10 -.60 9.70 2040 ---- ---- 8.70A 8.70A 8.90 -.60 9.50 150 2045 ---- ---- 8.50A 8.50A 8.70 -.60 9.30 5 2050 ---- ---- 8.30A 8.30A 8.50 -.60 9.10 100 839 2055 ---- ---- 8.10A 8.10A 8.30 -.60 8.90 2060 ---- ---- 7.90A 7.90A 8.10 -.60 8.70 5 2065 ---- ---- 7.70A 7.70A 7.90 -.60 8.50 2070 ---- ---- 7.60A 7.60A 7.70 -.60 8.30 6 2075 ---- ---- 7.40A 7.40A 7.60 -.50 8.10 65 2080 ---- ---- 7.20A 7.20A 7.40 -.50 7.90 2085 ---- ---- 7.10A 7.10A 7.20 -.60 7.80 2090 ---- ---- 6.90A 6.90A 7.10 -.50 7.60 2095 ---- ---- 6.80A 6.80A 6.90 -.50 7.40 6 2100 6.60 6.60 6.60 6.60 6.80 -.50 18 7.30 754 2105 ---- ---- 6.50A 6.50A 6.60 -.50 7.10 2110 ---- ---- 6.30A 6.30A 6.50 -.40 6.90 2115 ---- ---- 6.20A 6.20A 6.30 -.50 6.80 2120 ---- ---- 6.10A 6.10A 6.20 -.40 6.60 2 2125 ---- ---- 6.00A 6.00A 6.10 -.40 6.50 6 2130 ---- ---- 5.80A 5.80A 5.90 -.50 6.40 2 2135 ---- ---- 5.70A 5.70A 5.80 -.40 6.20 2140 ---- ---- 5.60A 5.60A 5.70 -.40 6.10 2145 ---- ---- 5.50A 5.50A 5.50 -.50 6.00 2150 ---- ---- 5.40A 5.40A 5.40 -.40 5.80 41 2155 ---- ---- 5.30A 5.30A 5.30 -.40 5.70 2160 ---- ---- 5.20A 5.20A 5.20 -.40 5.60 2165 ---- ---- 5.10A 5.10A 5.10 -.40 5.50 2170 ---- ---- 5.00A 5.00A 5.00 -.40 5.40 8 2175 ---- ---- 4.90A 4.90A 4.90 -.40 5.30 20 2180 ---- ---- 4.80A 4.80A 4.80 -.40 5.20 8 2185 ---- ---- 4.70A 4.70A 4.70 -.40 5.10 2190 ---- ---- 4.60A 4.60A 4.60 -.40 5.00 2195 ---- ---- 4.50A 4.50A 4.50 -.40 4.90 2200 4.40 4.40 4.40 4.40 4.40 -.40 2 4.80 4 999 2205 ---- ---- 4.30A 4.30A 4.30 -.40 4.70 9 2210 ---- ---- 4.20A 4.20A 4.20 -.40 4.60 2 2215 ---- ---- 4.20A 4.20A 4.10 -.40 4.50 2220 ---- ---- 4.10A 4.10A 4.10 -.30 4.40 2225 ---- ---- 4.00A 4.00A 4.00 -.30 4.30 7 2230 ---- ---- 3.90A 3.90A 3.90 -.30 4.20 2235 ---- ---- 3.90A 3.90A 3.80 -.40 4.20 2240 ---- ---- 3.80A 3.80A 3.80 -.30 4.10 14 2245 ---- ---- 3.70A 3.70A 3.70 -.30 4.00 7 2250 ---- ---- 3.70A 3.70A 3.60 -.30 3.90 812 2255 ---- ---- 3.60A 3.60A 3.50 -.40 3.90 2260 ---- ---- 3.50A 3.50A 3.50 -.30 3.80 2265 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 2270 ---- ---- 3.40A 3.40A 3.30 -.40 3.70 2275 ---- ---- 3.30A 3.30A 3.30 -.30 3.60 100 2280 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 2285 ---- ---- 3.20A 3.20A 3.20 -.30 3.50 6 2290 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 2300 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 5 1243 2310 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 2320 2.80 2.80 2.80 2.80 2.80 -.30 20 3.10 7 2325 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 46 2330 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 4 2340 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 2350 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 508 2360 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 2370 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 2375 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 50 2400 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 286 2425 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 2450 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 34 2475 ---- ---- ---- ---- 1.70 -.10 1.80 2500 1.40 1.40 1.40 1.40 1.50 -.20 2 1.70 6 618 2525 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 26 2550 ---- ---- ---- ---- 1.30 -.10 1.40 29 2700 ---- ---- ---- ---- .90 -.10 1.00 562 3000 ---- ---- ---- ---- .40 -.10 .50 252 OG MAY23 Gold Option CALL 1000 ---- 689.30B 679.60A 689.30B 684.10 -4.00 688.10 1025 ---- 664.60B 654.70A 664.40B 659.10 -4.00 663.10 1050 ---- 639.40B 629.60A 639.40B 634.10 -4.00 638.10 1075 ---- 614.30B 604.40A 614.20B 609.10 -4.00 613.10 1100 ---- 589.90B 579.60A 589.90B 584.10 -4.00 588.10 1125 ---- 564.60B 554.40A 564.60B 559.10 -4.00 563.10 1150 ---- 539.50B 529.60A 539.40B 534.10 -4.00 538.10 1175 ---- 514.50B 504.60A 514.30B 509.10 -4.00 513.10 1200 ---- 489.60B 478.50A 489.50B 484.10 -4.00 488.10 1225 ---- 465.10B 454.60A 465.10B 459.10 -4.00 463.10 1250 ---- 439.80B 429.00A 439.60B 434.20 -4.00 438.20 1275 ---- 415.30B 404.90A 415.30B 409.50 -3.90 413.40 1300 ---- 390.70B 379.90A 390.70B 384.90 -3.90 388.80 1325 ---- 366.20B 356.40A 366.20B 360.60 -3.90 364.50 1350 ---- 342.10B 331.60A 342.00B 336.50 -3.90 340.40 1375 ---- 318.40B 308.40A 318.40B 312.70 -3.90 316.60 1380 ---- 314.00B 303.60A 314.00B 308.00 -3.90 311.90 1390 ---- 304.60B 294.10A 304.60B 298.60 -3.90 302.50 1400 ---- 295.00B 284.50A 295.00B 289.30 -3.90 293.20 1410 ---- 285.60B 275.80A 285.60B 280.10 -3.80 283.90 1420 ---- 276.60B 266.40A 276.60B 270.90 -3.90 274.80 1425 ---- 271.80B 262.00A 271.80B 266.30 -3.90 270.20 1430 ---- 267.40B 257.10A 267.40B 261.80 -3.90 265.70 1440 ---- 258.40B 248.10A 258.40B 252.80 -3.90 256.70 1450 ---- 249.40B 239.20A 249.40B 243.90 -3.80 247.70 1460 ---- 240.50B 230.40A 240.50B 235.10 -3.80 238.90 1470 ---- 231.80B 221.80A 231.80B 226.40 -3.80 230.20 1475 ---- 227.40B 217.50A 227.40B 222.10 -3.80 225.90 1480 ---- 223.10B 213.20A 223.10B 217.80 -3.80 221.60 1485 ---- 218.80B 209.00A 218.80B 213.50 -3.80 217.30 1490 ---- 214.60B 204.80A 214.60B 209.30 -3.80 213.10 1495 ---- 210.50B 200.60A 210.50B 205.10 -3.80 208.90 1500 ---- 206.20B 196.50A 206.20B 201.00 -3.70 204.70 1505 ---- 202.40B 192.40A 202.40B 196.80 -3.80 200.60 1510 ---- 198.00B 188.30A 198.00B 192.80 -3.70 196.50 1515 ---- 193.90B 184.30A 193.90B 188.70 -3.70 192.40 1520 ---- 189.70B 180.30A 189.70B 184.70 -3.70 188.40 1525 ---- 185.70B 176.40A 185.70B 180.70 -3.70 184.40 1530 ---- 181.70B 172.50A 181.70B 176.80 -3.70 180.50 1535 ---- 177.90B 168.60A 177.90B 172.90 -3.60 176.50 1540 ---- 173.80B 164.80A 173.80B 169.00 -3.70 172.70 1545 ---- 170.00B 161.00A 170.00B 165.20 -3.60 168.80 1550 ---- 166.20B 157.30A 166.20B 161.50 -3.60 165.10 1555 ---- 162.40B 153.60A 162.40B 157.70 -3.60 161.30 1560 ---- 158.60B 150.00A 158.50B 154.10 -3.50 157.60 1565 ---- 155.10B 146.40A 155.10B 150.40 -3.60 154.00 1570 ---- 151.30B 142.90A 151.20B 146.90 -3.50 150.40 1575 ---- 147.80B 139.40A 147.80B 143.30 -3.50 146.80 1580 ---- 144.30B 136.00A 144.30B 139.80 -3.50 143.30 1 1585 ---- 140.80B 132.60A 140.80B 136.40 -3.50 139.90 1590 ---- 137.30B 129.30A 137.20B 133.00 -3.50 136.50 1595 ---- 134.30B 126.00A 134.30B 129.70 -3.40 133.10 1600 ---- 130.80B 122.80A 130.80B 126.40 -3.40 129.80 1605 ---- 127.40B 119.70A 127.30B 123.20 -3.40 126.60 1610 ---- 124.20B 116.60A 124.20B 120.10 -3.30 123.40 1615 ---- 121.00B 113.50A 120.90B 117.00 -3.30 120.30 1620 ---- 117.90B 110.60A 117.80B 113.90 -3.30 117.20 1625 ---- 115.10B 107.60A 115.10B 110.90 -3.30 114.20 1630 ---- 111.90B 104.60A 111.90B 108.00 -3.20 111.20 1635 ---- 109.30B 101.90A 109.20B 105.10 -3.30 108.40 1640 ---- 106.70B 99.10A 106.70B 102.30 -3.20 105.50 1645 ---- 103.90B 96.40A 103.90B 99.60 -3.10 102.70 1650 ---- 100.90B 93.80A 100.90B 96.90 -3.10 100.00 1655 ---- 98.10B 91.30A 98.10B 94.30 -3.10 97.40 1660 ---- 95.80B 88.80A 95.80B 91.70 -3.10 94.80 1665 ---- 92.90B 86.30A 92.90B 89.20 -3.00 92.20 1670 ---- 90.50B 84.00A 90.50B 86.70 -3.00 89.70 1675 ---- 87.90B 81.60A 87.80B 84.30 -3.00 87.30 1680 ---- 85.80B 79.40A 85.80B 82.00 -3.00 85.00 4 1685 ---- 83.30B 77.10A 83.30B 79.80 -2.80 82.60 1690 ---- 81.00B 75.00A 81.00B 77.60 -2.80 80.40 4 1695 ---- 78.80B 72.90A 78.80B 75.40 -2.80 78.20 1700 ---- 76.60B 70.90A 76.60B 73.30 -2.80 76.10 25 25 1705 ---- 74.70B 68.90A 74.60B 71.30 -2.70 74.00 1710 ---- 72.60B 67.00A 72.60B 69.30 -2.70 72.00 1715 ---- 70.60B 65.20A 70.60B 67.40 -2.60 70.00 1720 ---- 68.80B 63.40A 68.80B 65.50 -2.60 68.10 4 1725 ---- 66.80B 61.60A 66.80B 63.70 -2.50 66.20 1730 ---- 64.80B 59.90A 64.80B 61.90 -2.50 64.40 1735 ---- 63.10B 58.30A 63.10B 60.20 -2.50 62.70 1740 ---- 61.40B 56.70A 61.40B 58.50 -2.40 60.90 4 1745 ---- 59.70B 55.10A 59.70B 56.90 -2.40 59.30 1750 ---- 58.00B 53.50A 57.90B 55.30 -2.40 57.70 4 1755 ---- 56.50B 52.10A 56.50B 53.80 -2.30 56.10 1760 ---- 55.00B 50.60A 55.00B 52.30 -2.30 54.60 1765 ---- 53.50B 49.20A 53.50B 50.90 -2.20 53.10 1770 ---- 52.10B 47.90A 52.10B 49.50 -2.20 51.70 1775 ---- 50.50B 46.60A 50.50B 48.20 -2.10 50.30 252 1780 ---- 49.00B 45.40A 45.40A 46.90 -2.00 48.90 1785 ---- 48.00B 44.10A 47.90B 45.60 -2.00 47.60 1 1790 ---- 46.60B 42.90A 46.60B 44.40 -1.90 46.30 1795 ---- 45.40B 41.80A 45.40B 43.20 -1.90 45.10 1800 41.70 44.30B 40.60A 40.60A 42.00 -1.90 15 43.90 213 1805 ---- ---- 39.60A 39.60A 40.90 -1.90 42.80 1810 ---- 42.00B 38.50A 42.00B 39.80 -1.80 41.60 1815 ---- 40.90B 37.50A 40.90B 38.80 -1.70 40.50 1820 ---- 39.80B 36.50A 39.80B 37.80 -1.70 39.50 1825 ---- 38.70B 35.60A 38.70B 36.80 -1.70 38.50 100 1830 ---- ---- 34.70A 34.70A 35.80 -1.70 37.50 1835 ---- 36.70B 33.80A 36.70B 34.90 -1.60 36.50 1840 ---- 35.80B 32.90A 35.80B 34.00 -1.60 35.60 1845 ---- ---- 32.10A 32.10A 33.10 -1.60 34.70 1850 ---- 33.90B 31.20A 33.90B 32.30 -1.50 33.80 470 1855 ---- 33.10B 30.50A 33.10B 31.40 -1.50 32.90 1860 ---- ---- 29.70A 29.70A 30.70 -1.40 32.10 1865 ---- ---- 28.90A 28.90A 29.90 -1.40 31.30 1870 ---- 30.70B 28.20A 30.70B 29.10 -1.50 30.60 1875 ---- ---- 27.50A 27.50A 28.40 -1.40 29.80 1880 ---- ---- 26.90A 26.90A 27.70 -1.40 29.10 1885 ---- ---- 26.20A 26.20A 27.00 -1.40 28.40 1890 ---- ---- 25.60A 25.60A 26.40 -1.30 27.70 5 1895 ---- ---- 24.90A 24.90A 25.70 -1.30 27.00 5 1900 ---- ---- 24.30A 24.30A 25.10 -1.30 26.40 600 1905 ---- ---- 23.80A 23.80A 24.50 -1.20 25.70 1 1910 ---- ---- 23.20A 23.20A 23.90 -1.20 25.10 1915 ---- ---- 22.70A 22.70A 23.30 -1.20 24.50 1920 ---- ---- 22.10A 22.10A 22.80 -1.20 24.00 1 1925 ---- ---- 21.60A 21.60A 22.30 -1.10 23.40 1930 ---- ---- 21.10A 21.10A 21.70 -1.10 22.80 5 1935 ---- ---- 20.60A 20.60A 21.20 -1.10 22.30 1940 ---- ---- 20.20A 20.20A 20.80 -1.00 21.80 1945 ---- ---- 19.70A 19.70A 20.30 -1.00 21.30 1950 ---- ---- 19.20A 19.20A 19.80 -1.00 20.80 1955 ---- ---- 18.80A 18.80A 19.40 -.90 20.30 1960 ---- ---- 18.40A 18.40A 18.90 -1.00 19.90 1965 ---- ---- 18.00A 18.00A 18.50 -.90 19.40 10 1970 ---- ---- 17.60A 17.60A 18.10 -.90 19.00 1975 ---- ---- 17.20A 17.20A 17.70 -.90 18.60 1980 ---- ---- 16.80A 16.80A 17.30 -.80 18.10 2 1985 ---- ---- 16.50A 16.50A 16.90 -.80 17.70 1990 ---- ---- 16.10A 16.10A 16.50 -.90 17.40 1995 ---- ---- 15.80A 15.80A 16.20 -.80 17.00 2000 15.80 15.80 15.40A 15.40A 15.80 -.80 9 16.60 16 2005 ---- ---- 15.10A 15.10A 15.50 -.70 16.20 2010 ---- ---- 14.90A 14.90A 15.20 -.70 15.90 2015 ---- ---- 14.50A 14.50A 14.80 -.80 15.60 2020 ---- ---- 14.20A 14.20A 14.50 -.70 15.20 2025 ---- ---- 13.90A 13.90A 14.20 -.70 14.90 21 2030 ---- ---- 13.60A 13.60A 13.90 -.70 14.60 2035 ---- ---- 13.30A 13.30A 13.60 -.70 14.30 2040 ---- ---- 13.10A 13.10A 13.30 -.70 14.00 2045 ---- ---- 12.80A 12.80A 13.00 -.70 13.70 2050 ---- ---- 12.50A 12.50A 12.70 -.70 13.40 9 2055 ---- ---- 12.30A 12.30A 12.50 -.70 13.20 2060 ---- ---- 12.10A 12.10A 12.20 -.70 12.90 2065 ---- ---- 11.80A 11.80A 12.00 -.60 12.60 2070 ---- ---- 11.60A 11.60A 11.70 -.70 12.40 1 2075 ---- ---- 11.40A 11.40A 11.50 -.60 12.10 2080 ---- ---- 11.10A 11.10A 11.20 -.70 11.90 2085 ---- ---- 10.90A 10.90A 11.00 -.60 11.60 2090 ---- ---- 10.70A 10.70A 10.80 -.60 11.40 2095 ---- ---- 10.50A 10.50A 10.60 -.60 11.20 2100 ---- ---- 10.30A 10.30A 10.40 -.60 11.00 1 2 2105 ---- ---- 10.10A 10.10A 10.20 -.50 10.70 3 2110 ---- ---- 9.90A 9.90A 10.00 -.50 10.50 2115 ---- ---- 9.70A 9.70A 9.80 -.50 10.30 2120 ---- ---- 9.50A 9.50A 9.60 -.50 10.10 2125 ---- ---- 9.30A 9.30A 9.40 -.50 9.90 2130 ---- ---- 9.10A 9.10A 9.20 -.60 9.80 2135 ---- ---- 9.00A 9.00A 9.00 -.60 9.60 2140 ---- ---- 8.80A 8.80A 8.90 -.50 9.40 2145 ---- ---- 8.60A 8.60A 8.70 -.50 9.20 2150 ---- ---- 8.50A 8.50A 8.50 -.60 9.10 2155 ---- ---- 8.30A 8.30A 8.40 -.50 8.90 2160 ---- ---- 8.20A 8.20A 8.20 -.50 8.70 2165 ---- ---- 8.00A 8.00A 8.10 -.50 8.60 2170 ---- ---- 7.90A 7.90A 7.90 -.50 8.40 2175 ---- ---- 7.70A 7.70A 7.80 -.40 8.20 2180 ---- ---- 7.60A 7.60A 7.60 -.50 8.10 2185 ---- ---- 7.40A 7.40A 7.50 -.40 7.90 2190 ---- ---- 7.30A 7.30A 7.30 -.50 7.80 2195 ---- ---- 7.20A 7.20A 7.20 -.50 7.70 2200 ---- ---- 7.00A 7.00A 7.10 -.40 7.50 2205 ---- ---- 6.90A 6.90A 6.90 -.50 7.40 2210 ---- ---- 6.80A 6.80A 6.80 -.40 7.20 2215 ---- ---- 6.70A 6.70A 6.70 -.40 7.10 2220 ---- ---- 6.60A 6.60A 6.60 -.40 7.00 2225 ---- ---- 6.40A 6.40A 6.40 -.50 6.90 2230 ---- ---- 6.30A 6.30A 6.30 -.40 6.70 2235 ---- ---- 6.20A 6.20A 6.20 -.40 6.60 2240 ---- ---- 6.10A 6.10A 6.10 -.40 6.50 2245 ---- ---- 6.00A 6.00A 6.00 -.40 6.40 2250 ---- ---- 5.90A 5.90A 5.90 -.40 6.30 2255 ---- ---- 5.80A 5.80A 5.80 -.40 6.20 2260 ---- ---- 5.70A 5.70A 5.70 -.40 6.10 2265 ---- ---- 5.60A 5.60A 5.60 -.40 6.00 2270 ---- ---- 5.50A 5.50A 5.50 -.40 5.90 2275 ---- ---- 5.40A 5.40A 5.40 -.40 5.80 7 2280 ---- ---- 5.30A 5.30A 5.30 -.40 5.70 2290 ---- ---- 5.20A 5.20A 5.10 -.40 5.50 2300 ---- ---- 5.00A 5.00A 5.00 -.30 5.30 7 2310 ---- ---- 4.80A 4.80A 4.80 -.30 5.10 2320 ---- ---- 4.70A 4.70A 4.60 -.40 5.00 7 2325 ---- ---- 4.60A 4.60A 4.60 -.30 4.90 2330 ---- ---- 4.50A 4.50A 4.50 -.30 4.80 2340 ---- ---- 4.40A 4.40A 4.40 -.30 4.70 2350 ---- ---- 4.30A 4.30A 4.20 -.30 4.50 7 2360 ---- ---- 4.10A 4.10A 4.10 -.30 4.40 2370 ---- ---- 4.00A 4.00A 4.00 -.30 4.30 2375 ---- ---- 4.00A 4.00A 3.90 -.30 4.20 2400 ---- ---- 3.70A 3.70A 3.60 -.30 3.90 50 2425 ---- ---- 3.50A 3.50A 3.30 -.30 3.60 2450 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 2475 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 2500 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 2 2525 ---- ---- ---- ---- 2.50 -.20 2.70 2550 ---- ---- ---- ---- 2.30 -.20 2.50 5 2750 ---- ---- ---- ---- 1.40 -.20 1.60 2 OG JUN23 Gold Option CALL 1000 ---- 689.20B 680.10A 689.20B 684.10 -4.00 688.10 1025 ---- 664.20B 655.10A 664.20B 659.10 -4.00 663.10 1050 ---- 639.40B 629.90A 639.40B 634.10 -4.00 638.10 1060 ---- 629.60B 620.10A 629.60B 624.10 -4.00 628.10 1070 ---- 619.40B 609.90A 619.20B 614.10 -4.00 618.10 1075 ---- 614.40B 604.90A 614.40B 609.10 -4.00 613.10 1080 ---- 609.30B 599.90A 609.30B 604.10 -4.00 608.10 1090 ---- 599.30B 589.90A 599.30B 594.10 -4.00 598.10 1100 ---- 589.30B 579.90A 589.30B 584.10 -4.00 588.10 1110 ---- 579.30B 569.90A 579.20B 574.10 -4.00 578.10 1120 ---- 569.30B 559.90A 569.30B 564.10 -4.00 568.10 1125 ---- 564.30B 554.90A 564.10B 559.10 -4.00 563.10 1130 ---- 559.30B 549.90A 559.30B 554.10 -4.00 558.10 1140 ---- 549.40B 539.90A 549.40B 544.10 -4.00 548.10 1150 ---- 539.40B 529.80A 539.40B 534.10 -4.00 538.10 1155 ---- 534.70B 524.90A 534.70B 529.10 -4.00 533.10 1160 ---- 529.40B 519.80A 529.40B 524.10 -4.00 528.10 1165 ---- 524.40B 514.80A 524.40B 519.10 -4.00 523.10 1170 ---- 519.40B 509.80A 519.40B 514.10 -4.00 518.10 1175 ---- 514.50B 504.80A 514.50B 509.10 -4.00 513.10 1180 ---- 509.50B 499.80A 509.50B 504.10 -4.00 508.10 1185 ---- 504.50B 494.70A 504.50B 499.10 -4.00 503.10 1190 ---- 499.30B 489.80A 499.20B 494.10 -4.00 498.10 1195 ---- 494.50B 484.80A 494.50B 489.10 -4.00 493.10 1200 ---- 489.50B 478.70A 489.50B 484.10 -4.00 488.10 1205 ---- 484.50B 474.80A 484.40B 479.10 -4.00 483.10 1210 ---- 479.50B 469.80A 479.50B 474.10 -4.00 478.10 1215 ---- 474.70B 464.80A 474.70B 469.10 -4.00 473.10 1220 ---- 469.50B 459.90A 469.30B 464.20 -3.90 468.10 1225 ---- 464.50B 454.90A 464.50B 459.20 -4.00 463.20 1230 ---- 459.60B 450.00A 459.60B 454.20 -4.00 458.20 1235 ---- 454.60B 445.10A 454.60B 449.30 -3.90 453.20 1240 ---- 449.80B 440.10A 449.80B 444.30 -4.00 448.30 1245 ---- 444.90B 435.20A 444.80B 439.40 -3.90 443.30 1250 ---- 440.10B 429.40A 440.10B 434.40 -4.00 438.40 1255 ---- 434.90B 425.30A 434.80B 429.50 -4.00 433.50 1260 ---- 430.20B 420.40A 430.20B 424.60 -3.90 428.50 1265 ---- 425.10B 415.50A 424.90B 419.70 -3.90 423.60 1270 ---- 420.30B 410.60A 420.30B 414.80 -3.90 418.70 1275 ---- 415.40B 405.70A 415.40B 409.90 -3.90 413.80 1280 ---- 410.50B 400.70A 410.40B 405.00 -3.90 408.90 1285 ---- 405.60B 395.90A 405.60B 400.10 -4.00 404.10 1290 ---- 400.80B 391.10A 400.80B 395.30 -3.90 399.20 1295 ---- 396.20B 386.30A 396.20B 390.40 -3.90 394.30 1300 ---- 391.10B 380.70A 391.10B 385.50 -4.00 389.50 1305 ---- 386.30B 376.60A 386.30B 380.70 -3.90 384.60 1310 ---- 381.30B 371.50A 381.20B 375.90 -3.90 379.80 1315 ---- 376.60B 366.90A 376.60B 371.10 -3.90 375.00 1320 ---- 371.90B 362.00A 371.70B 366.30 -3.90 370.20 1325 ---- 366.80B 357.30A 366.80B 361.50 -3.90 365.40 1330 ---- 362.10B 352.50A 362.00B 356.70 -3.90 360.60 1335 ---- 357.30B 347.80A 357.20B 351.90 -3.90 355.80 1340 ---- 352.70B 343.20A 352.70B 347.20 -3.90 351.10 1345 ---- 347.90B 338.10A 347.90B 342.40 -3.90 346.30 1350 ---- 343.30B 333.00A 343.30B 337.70 -3.90 341.60 1355 ---- 338.60B 328.90A 338.60B 333.00 -3.90 336.90 1360 ---- 333.70B 324.20A 333.70B 328.30 -3.90 332.20 1365 ---- 329.10B 319.30A 329.10B 323.60 -3.90 327.50 1370 ---- 324.30B 314.80A 324.20B 318.90 -4.00 322.90 1375 ---- 319.90B 310.20A 319.90B 314.30 -3.90 318.20 1380 ---- 315.10B 305.60A 315.10B 309.60 -4.00 313.60 1385 ---- 310.50B 301.00A 310.50B 305.00 -3.90 308.90 1390 ---- 305.70B 296.40A 305.60B 300.40 -3.90 304.30 1395 ---- 301.10B 291.70A 301.00B 295.90 -3.90 299.80 1400 ---- 296.80B 286.70A 296.80B 291.30 -3.90 295.20 1405 ---- 292.00B 282.10A 291.90B 286.70 -4.00 290.70 1410 ---- 287.90B 277.60A 287.70B 282.20 -3.90 286.10 1415 ---- 283.20B 273.10A 283.20B 277.70 -3.90 281.60 1420 ---- 278.50B 268.60A 278.50B 273.20 -3.90 277.10 1425 ---- 274.10B 264.20A 274.10B 268.80 -3.90 272.70 1430 ---- 269.60B 259.80A 269.60B 264.40 -3.80 268.20 1435 ---- 265.20B 255.40A 265.20B 259.90 -3.90 263.80 1440 ---- 260.90B 251.00A 260.70B 255.60 -3.80 259.40 1445 ---- 256.70B 246.60A 256.60B 251.20 -3.90 255.10 1450 ---- 252.00B 242.30A 252.00B 246.80 -3.90 250.70 1455 ---- 247.60B 238.00A 247.60B 242.50 -3.90 246.40 1460 ---- 243.30B 233.70A 243.30B 238.20 -3.90 242.10 1465 ---- 239.00B 229.50A 238.90B 234.00 -3.80 237.80 1470 ---- 234.90B 225.30A 234.90B 229.80 -3.80 233.60 1475 ---- 230.70B 221.10A 230.70B 225.50 -3.90 229.40 1480 ---- 226.40B 216.90A 226.30B 221.40 -3.80 225.20 1485 ---- 222.40B 212.80A 222.40B 217.20 -3.80 221.00 200 1490 ---- 218.10B 208.70A 218.10B 213.10 -3.80 216.90 1495 ---- 214.10B 204.70A 214.10B 209.00 -3.80 212.80 1500 ---- 210.10B 200.70A 210.10B 205.00 -3.70 208.70 1505 ---- 206.00B 196.70A 206.00B 201.00 -3.70 204.70 1510 ---- 202.00B 192.70A 202.00B 197.00 -3.70 200.70 1515 ---- 198.00B 188.80A 198.00B 193.00 -3.80 196.80 1520 ---- 194.10B 185.00A 194.10B 189.10 -3.70 192.80 1525 ---- 190.10B 181.10A 190.10B 185.30 -3.70 189.00 1530 ---- 186.40B 177.30A 186.40B 181.50 -3.60 185.10 1535 ---- 182.50B 173.60A 182.50B 177.70 -3.60 181.30 1540 ---- 178.60B 169.90A 178.60B 173.90 -3.70 177.60 1545 ---- 174.80B 166.20A 174.70B 170.20 -3.60 173.80 1550 ---- 171.20B 162.60A 171.20B 166.60 -3.60 170.20 1555 ---- 167.80B 159.10A 167.80B 163.00 -3.50 166.50 1560 ---- 164.20B 155.50A 164.20B 159.40 -3.60 163.00 1565 ---- 160.40B 152.10A 160.40B 155.90 -3.50 159.40 1570 ---- 156.70B 148.70A 156.60B 152.40 -3.50 155.90 1575 ---- 153.60B 145.30A 153.60B 149.00 -3.50 152.50 1580 ---- 149.90B 142.00A 149.90B 145.60 -3.50 149.10 1585 ---- 146.40B 138.70A 146.30B 142.30 -3.40 145.70 1590 ---- 143.20B 135.50A 143.20B 139.00 -3.50 142.50 1595 ---- 139.90B 132.30A 139.90B 135.80 -3.40 139.20 1600 ---- 136.70B 129.20A 136.70B 132.70 -3.30 136.00 1 1605 ---- 133.60B 126.20A 133.60B 129.50 -3.40 132.90 1610 ---- 130.70B 123.20A 130.70B 126.50 -3.30 129.80 1615 ---- 127.40B 120.20A 127.40B 123.50 -3.20 126.70 1620 ---- 124.40B 117.20A 124.40B 120.50 -3.30 123.80 1625 ---- 121.50B 114.40A 121.50B 117.60 -3.20 120.80 1630 ---- 118.80B 111.70A 118.60B 114.80 -3.20 118.00 1635 ---- 116.30B 108.90A 116.30B 112.00 -3.10 115.10 1640 ---- 113.50B 106.30A 113.50B 109.30 -3.10 112.40 1645 ---- 110.80B 103.60A 110.80B 106.60 -3.10 109.70 1650 ---- 107.80B 101.00A 107.80B 104.00 -3.00 107.00 2 1655 ---- 105.10B 98.60A 105.10B 101.40 -3.00 104.40 1660 ---- 102.70B 96.00A 102.70B 98.90 -2.90 101.80 1665 ---- 100.10B 93.70A 100.10B 96.40 -3.00 99.40 1670 ---- 97.60B 91.30A 97.50B 94.00 -2.90 96.90 90 1675 ---- 95.20B 89.00A 95.20B 91.70 -2.80 94.50 310 1680 ---- 93.00B 86.80A 93.00B 89.40 -2.80 92.20 1685 ---- 90.60B 84.70A 90.60B 87.20 -2.70 89.90 1690 ---- 88.30B 82.50A 88.20B 85.00 -2.70 87.70 1695 ---- 86.30B 80.40A 86.30B 82.90 -2.60 85.50 1700 ---- 84.10B 78.40A 84.10B 80.80 -2.60 83.40 1242 1705 ---- 82.00B 76.50A 82.00B 78.80 -2.60 81.40 1710 ---- 80.00B 74.60A 80.00B 76.90 -2.50 79.40 1715 ---- 78.00B 72.70A 78.00B 75.00 -2.40 77.40 5 1720 ---- 76.10B 70.90A 76.10B 73.10 -2.40 75.50 1725 ---- 74.40B 69.20A 74.40B 71.30 -2.40 73.70 65 1730 ---- 72.50B 67.50A 72.50B 69.50 -2.30 71.80 1 1 1735 ---- 70.80B 65.80A 70.80B 67.80 -2.30 70.10 200 1740 ---- 68.70B 64.20A 68.70B 66.10 -2.30 68.40 1745 ---- 67.10B 62.60A 67.10B 64.50 -2.20 66.70 20 1750 ---- 65.60B 61.00A 65.60B 62.90 -2.20 65.10 559 1755 ---- 63.90B 59.60A 63.90B 61.40 -2.10 63.50 1760 ---- 62.40B 58.10A 62.40B 59.90 -2.10 62.00 20 1765 ---- 60.90B 56.70A 60.90B 58.40 -2.10 60.50 21 1770 ---- 59.40B 55.30A 59.40B 57.00 -2.00 59.00 1 1775 ---- 57.90B 54.00A 57.90B 55.60 -2.00 5 57.60 113 1780 ---- 56.70B 52.70A 56.70B 54.30 -1.90 56.20 1785 ---- 55.30B 51.40A 55.30B 52.90 -2.00 54.90 1790 ---- 53.90B 50.20A 53.90B 51.70 -1.90 53.60 1795 ---- 52.60B 49.00A 52.60B 50.40 -1.90 52.30 1800 ---- 51.30B 47.80A 51.20B 49.20 -1.90 51.10 755 1805 ---- 50.00B 46.70A 50.00B 48.00 -1.90 49.90 1810 ---- 48.90B 45.60A 48.90B 46.90 -1.80 48.70 15 1815 ---- 47.80B 44.50A 47.80B 45.80 -1.80 47.60 1820 ---- 46.70B 43.50A 46.70B 44.70 -1.80 46.50 53 1825 ---- 45.60B 42.50A 45.60B 43.70 -1.70 45.40 7 1830 ---- 44.60B 41.50A 44.60B 42.60 -1.80 44.40 1835 ---- 43.50B 40.50A 43.50B 41.70 -1.60 43.30 1840 ---- 42.60B 39.60A 42.60B 40.70 -1.60 42.30 2 1845 ---- 41.60B 38.70A 41.60B 39.80 -1.60 41.40 1850 ---- 40.60B 37.80A 40.60B 38.80 -1.60 40.40 2174 1855 ---- 39.70B 37.00A 39.70B 38.00 -1.50 39.50 1860 ---- 38.80B 36.20A 38.80B 37.10 -1.60 38.70 1 1865 ---- 37.90B 35.30A 37.90B 36.30 -1.50 37.80 16 1870 ---- 37.10B 34.50A 37.10B 35.50 -1.50 37.00 1875 ---- ---- 33.80A 33.80A 34.70 -1.40 36.10 211 1880 ---- ---- 33.10A 33.10A 33.90 -1.40 35.30 1885 ---- ---- 32.30A 32.30A 33.20 -1.40 34.60 1890 ---- 33.90B 31.60A 33.90B 32.40 -1.40 33.80 1895 ---- ---- 31.00A 31.00A 31.70 -1.40 33.10 1900 31.00 32.50B 30.30A 31.50B 31.10 -1.30 1 32.40 1801 1905 ---- 31.80B 29.60A 31.80B 30.40 -1.30 31.70 14 1910 ---- 31.10B 29.00A 31.10B 29.70 -1.30 31.00 5 1915 ---- 30.40B 28.40A 30.40B 29.10 -1.20 30.30 1920 ---- ---- 27.80A 27.80A 28.50 -1.20 29.70 8 1925 ---- ---- 27.20A 27.20A 27.90 -1.20 29.10 82 1930 ---- ---- 26.70A 26.70A 27.30 -1.20 28.50 16 1935 ---- ---- 26.10A 26.10A 26.80 -1.10 27.90 1940 ---- ---- 25.60A 25.60A 26.20 -1.10 27.30 7 1945 ---- ---- 25.00A 25.00A 25.70 -1.00 26.70 14 1950 ---- ---- 24.50A 24.50A 25.10 -1.10 26.20 8562 1955 ---- ---- 24.00A 24.00A 24.60 -1.10 25.70 1960 ---- ---- 23.60A 23.60A 24.10 -1.00 25.10 14 1965 ---- ---- 23.10A 23.10A 23.60 -1.00 24.60 1970 ---- ---- 22.60A 22.60A 23.10 -1.00 24.10 1975 ---- ---- 22.20A 22.20A 22.70 -.90 23.60 1 1980 ---- ---- 21.80A 21.80A 22.20 -1.00 23.20 5 1985 ---- ---- 21.30A 21.30A 21.80 -.90 22.70 1990 ---- ---- 20.90A 20.90A 21.30 -.90 22.20 1995 ---- ---- 20.50A 20.50A 20.90 -.90 21.80 2000 ---- ---- 20.10A 20.10A 20.50 -.90 21.40 12 2650 2005 ---- ---- 19.70A 19.70A 20.10 -.90 21.00 2010 ---- ---- 19.30A 19.30A 19.70 -.90 20.60 2015 ---- ---- 19.00A 19.00A 19.30 -.90 20.20 2020 ---- ---- 18.60A 18.60A 19.00 -.80 19.80 490 2025 ---- ---- 18.30A 18.30A 18.60 -.80 19.40 50 50 2030 ---- ---- 17.90A 17.90A 18.20 -.80 19.00 2035 ---- ---- 17.60A 17.60A 17.90 -.80 18.70 2040 ---- ---- 17.30A 17.30A 17.50 -.80 18.30 1 2045 ---- ---- 17.00A 17.00A 17.20 -.80 18.00 2050 ---- ---- 16.70A 16.70A 16.90 -.70 17.60 1661 2055 ---- ---- 16.40A 16.40A 16.60 -.70 17.30 2060 ---- ---- 16.10A 16.10A 16.30 -.70 17.00 2065 ---- ---- 15.80A 15.80A 16.00 -.70 16.70 2070 ---- ---- 15.50A 15.50A 15.70 -.70 16.40 4 2075 ---- ---- 15.20A 15.20A 15.40 -.70 16.10 10 2080 ---- ---- 15.00A 15.00A 15.10 -.70 15.80 2085 ---- ---- 14.70A 14.70A 14.90 -.60 15.50 2090 ---- ---- 14.40A 14.40A 14.60 -.60 15.20 2095 ---- ---- 14.20A 14.20A 14.30 -.60 14.90 2100 ---- ---- 13.90A 13.90A 14.10 -.60 14.70 1147 2105 ---- ---- 13.70A 13.70A 13.80 -.60 14.40 2110 ---- ---- 13.50A 13.50A 13.60 -.60 14.20 2115 ---- ---- 13.20A 13.20A 13.30 -.60 13.90 2120 ---- ---- 13.00A 13.00A 13.10 -.60 13.70 2125 ---- ---- 12.80A 12.80A 12.90 -.50 13.40 73 2130 ---- ---- 12.60A 12.60A 12.60 -.60 13.20 1 2135 ---- ---- 12.30A 12.30A 12.40 -.60 13.00 2140 ---- ---- 12.10A 12.10A 12.20 -.60 12.80 2145 ---- ---- 11.90A 11.90A 12.00 -.60 12.60 2150 ---- ---- 11.70A 11.70A 11.80 -.50 12.30 1167 2155 ---- ---- 11.50A 11.50A 11.60 -.50 12.10 2160 ---- ---- 11.40A 11.40A 11.40 -.50 11.90 2165 ---- ---- 11.20A 11.20A 11.20 -.50 11.70 2170 ---- ---- 11.00A 11.00A 11.00 -.60 11.60 2175 ---- ---- 10.80A 10.80A 10.80 -.60 11.40 19 2180 ---- ---- 10.60A 10.60A 10.60 -.60 11.20 2185 ---- ---- 10.50A 10.50A 10.50 -.50 11.00 2190 ---- ---- 10.30A 10.30A 10.30 -.50 10.80 2195 ---- ---- 10.10A 10.10A 10.10 -.50 10.60 2200 ---- ---- 10.00A 10.00A 10.00 -.50 10.50 1313 2205 ---- ---- 9.80A 9.80A 9.80 -.50 10.30 2210 ---- ---- 9.70A 9.70A 9.60 -.60 10.20 2215 ---- ---- 9.50A 9.50A 9.50 -.50 10.00 2220 ---- ---- 9.40A 9.40A 9.30 -.50 9.80 2225 ---- ---- 9.20A 9.20A 9.20 -.50 9.70 2230 ---- ---- 9.10A 9.10A 9.00 -.50 9.50 2235 ---- ---- 8.90A 8.90A 8.90 -.50 9.40 2240 ---- ---- 8.80A 8.80A 8.70 -.50 9.20 2245 ---- ---- 8.70A 8.70A 8.60 -.50 9.10 2250 ---- ---- 8.50A 8.50A 8.50 -.50 9.00 89 2255 ---- ---- 8.40A 8.40A 8.30 -.50 8.80 2260 ---- ---- 8.30A 8.30A 8.20 -.50 8.70 2265 ---- ---- 8.10A 8.10A 8.10 -.50 8.60 2270 ---- ---- 8.00A 8.00A 8.00 -.50 8.50 35 2275 ---- ---- 7.90A 7.90A 7.80 -.50 8.30 20 2280 ---- ---- 7.80A 7.80A 7.70 -.50 8.20 2285 ---- ---- 7.70A 7.70A 7.60 -.50 8.10 5 2290 ---- ---- 7.60A 7.60A 7.50 -.50 8.00 2295 ---- ---- 7.40A 7.40A 7.40 -.50 7.90 4 2300 ---- ---- 7.30A 7.30A 7.30 -.40 7.70 158 2305 ---- ---- 7.20A 7.20A 7.10 -.50 7.60 2310 ---- ---- 7.10A 7.10A 7.00 -.50 7.50 2315 ---- ---- 7.00A 7.00A 6.90 -.50 7.40 2320 ---- ---- 6.90A 6.90A 6.80 -.50 7.30 2325 ---- ---- 6.80A 6.80A 6.70 -.50 7.20 2330 ---- ---- 6.70A 6.70A 6.60 -.50 7.10 2335 ---- ---- 6.60A 6.60A 6.50 -.50 7.00 2340 ---- ---- 6.60A 6.60A 6.40 -.50 6.90 2350 ---- ---- 6.30A 6.30A 6.30 -.40 6.70 15 2360 ---- ---- 6.10A 6.10A 6.10 -.40 6.50 2370 ---- ---- 6.00A 6.00A 5.90 -.40 6.30 2375 ---- ---- 5.90A 5.90A 5.80 -.40 6.20 25 2380 ---- ---- 5.80A 5.80A 5.80 -.30 6.10 2390 ---- ---- 5.70A 5.70A 5.60 -.40 6.00 2400 ---- ---- 5.50A 5.50A 5.40 -.40 5.80 858 2410 ---- ---- 5.40A 5.40A 5.30 -.30 5.60 2420 ---- ---- 5.20A 5.20A 5.20 -.30 5.50 2425 ---- ---- 5.20A 5.20A 5.10 -.30 5.40 2430 ---- ---- 5.10A 5.10A 5.00 -.30 5.30 2440 ---- ---- 5.00A 5.00A 4.90 -.30 5.20 5 2450 ---- ---- 4.80A 4.80A 4.80 -.30 5.10 25 2475 ---- ---- 4.60A 4.60A 4.50 -.20 4.70 2500 ---- ---- 4.30A 4.30A 4.20 -.20 4.40 444 2525 ---- ---- 4.00A 4.00A 3.90 -.30 4.20 2550 ---- ---- 3.80A 3.80A 3.70 -.20 3.90 45 2575 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 5 2600 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1271 2625 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 10 2700 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 793 2850 ---- ---- ---- ---- 1.90 -.10 2.00 64 2900 ---- ---- ---- ---- 1.70 -.10 1.80 20 3000 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1901 850 ---- 839.40B 830.30A 839.20B 834.10 -4.00 838.10 875 ---- 814.20B 805.30A 814.20B 809.10 -4.00 813.10 900 ---- 789.30B 780.20A 789.30B 784.10 -4.00 788.10 925 ---- 764.20B 755.20A 764.20B 759.10 -4.00 763.10 950 ---- 739.30B 730.00A 739.30B 734.10 -4.00 738.10 975 ---- 714.30B 705.00A 714.10B 709.10 -4.00 713.10 OG JLY23 Gold Option CALL 1200 ---- 503.60B 493.50A 493.50A 498.80 -3.80 502.60 1225 ---- ---- ---- ---- 473.90 -3.80 477.70 1250 ---- 454.20B 444.30A 444.30A 449.30 -3.70 453.00 1275 ---- ---- ---- ---- 424.80 -3.70 428.50 1300 ---- 405.60B 395.90A 395.90A 400.60 -3.70 404.30 2 1325 ---- ---- ---- ---- 376.70 -3.70 380.40 1350 ---- 358.10B 348.50A 348.50A 353.10 -3.70 356.80 1375 ---- ---- ---- ---- 329.80 -3.80 333.60 1390 ---- ---- ---- ---- 316.10 -3.70 319.80 1400 ---- 311.90B 302.60A 302.60A 307.00 -3.80 310.80 1410 ---- 302.80B 293.60A 293.60A 298.00 -3.80 301.80 4 1420 ---- 293.90B 284.70A 284.70A 289.10 -3.80 292.90 1425 ---- 289.40B 280.30A 280.30A 284.70 -3.70 288.40 1430 ---- 285.00B 275.90A 275.90A 280.30 -3.70 284.00 2 1440 ---- 276.20B 267.20A 267.20A 271.60 -3.70 275.30 1450 ---- 267.50B 258.60A 258.60A 263.00 -3.60 266.60 1460 ---- 259.00B 250.10A 250.10A 254.40 -3.70 258.10 1470 ---- 250.50B 241.70A 241.70A 246.00 -3.70 249.70 1475 ---- 246.30B 237.60A 237.60A 241.80 -3.70 245.50 1480 ---- 242.10B 233.50A 233.50A 237.70 -3.60 241.30 1 1490 ---- 233.80B 225.30A 225.30A 229.50 -3.60 233.10 1 1495 ---- 229.70B 221.30A 221.30A 225.40 -3.70 229.10 1500 ---- 225.70B 217.30A 217.30A 221.40 -3.60 225.00 1 1505 ---- 221.60B 213.30A 213.30A 217.40 -3.60 221.00 1510 ---- 217.60B 209.40A 209.40A 213.50 -3.60 217.10 1 1515 ---- 213.70B 205.50A 205.50A 209.60 -3.50 213.10 1520 ---- 209.70B 201.60A 201.60A 205.70 -3.50 209.20 1525 ---- 205.80B 197.80A 197.80A 201.80 -3.60 205.40 1530 ---- 202.00B 194.00A 194.00A 198.00 -3.60 201.60 1 1535 ---- 198.20B 190.30A 190.30A 194.30 -3.50 197.80 1540 ---- 194.40B 186.60A 186.60A 190.50 -3.50 194.00 1545 ---- 190.60B 182.90A 182.90A 186.80 -3.50 190.30 1550 ---- 186.90B 179.30A 179.30A 183.20 -3.40 186.60 1555 ---- 183.30B 175.70A 175.70A 179.60 -3.40 183.00 1560 ---- 179.70B 172.20A 172.20A 176.00 -3.40 179.40 1565 ---- 176.10B 168.70A 168.70A 172.50 -3.30 175.80 1 1570 ---- 172.50B 165.30A 165.30A 169.00 -3.30 172.30 1575 ---- 169.00B 161.90A 161.90A 165.60 -3.30 168.90 1580 ---- 165.60B 158.50A 158.50A 162.20 -3.20 165.40 1585 ---- 162.20B 155.20A 155.20A 158.80 -3.30 162.10 1590 ---- 158.80B 151.90A 151.90A 155.50 -3.20 158.70 1595 ---- 155.50B 148.70A 148.70A 152.20 -3.20 155.40 1600 ---- ---- 145.60A 145.60A 149.00 -3.20 152.20 1605 ---- ---- 142.40A 142.40A 145.90 -3.10 149.00 1610 ---- ---- 139.40A 139.40A 142.70 -3.20 145.90 1615 ---- ---- 136.30A 136.30A 139.70 -3.10 142.80 1620 ---- ---- 133.40A 133.40A 136.70 -3.00 139.70 1625 ---- ---- 130.50A 130.50A 133.70 -3.00 136.70 1630 ---- ---- 127.60A 127.60A 130.80 -3.00 133.80 1635 ---- ---- 124.80A 124.80A 127.90 -3.00 130.90 1640 ---- ---- 122.00A 122.00A 125.10 -2.90 128.00 1645 ---- ---- 119.30A 119.30A 122.30 -2.90 125.20 1650 ---- ---- 116.60A 116.60A 119.60 -2.90 122.50 1655 ---- ---- 114.00A 114.00A 116.90 -2.90 119.80 1660 ---- ---- 111.40A 111.40A 114.30 -2.90 117.20 1665 ---- ---- 108.90A 108.90A 111.80 -2.80 114.60 1670 ---- ---- 106.50A 106.50A 109.30 -2.70 112.00 1 1 1675 ---- ---- 104.10A 104.10A 106.80 -2.80 109.60 1680 ---- ---- 101.70A 101.70A 104.40 -2.70 107.10 1685 ---- ---- 99.40A 99.40A 102.00 -2.70 104.70 1690 ---- ---- 97.10A 97.10A 99.70 -2.70 102.40 1695 ---- ---- 94.90A 94.90A 97.50 -2.60 100.10 1700 ---- ---- 92.80A 92.80A 95.20 -2.60 97.80 9 1705 ---- ---- 90.70A 90.70A 93.10 -2.50 95.60 1710 ---- ---- 88.60A 88.60A 91.00 -2.50 93.50 1715 ---- ---- 86.60A 86.60A 88.90 -2.50 91.40 1720 ---- ---- 84.60A 84.60A 86.90 -2.40 89.30 1725 ---- ---- 82.70A 82.70A 84.90 -2.40 87.30 1730 ---- ---- 80.80A 80.80A 83.00 -2.40 85.40 1735 ---- ---- 79.00A 79.00A 81.10 -2.30 83.40 1740 ---- ---- 77.20A 77.20A 79.30 -2.30 81.60 1745 ---- ---- 75.50A 75.50A 77.50 -2.20 79.70 1750 ---- ---- 73.80A 73.80A 75.80 -2.20 78.00 1 1755 ---- ---- 72.20A 72.20A 74.10 -2.10 76.20 1760 ---- ---- 70.60A 70.60A 72.40 -2.10 74.50 1765 ---- ---- 69.00A 69.00A 70.80 -2.10 72.90 1770 ---- ---- 67.50A 67.50A 69.20 -2.10 71.30 1775 ---- ---- 66.00A 66.00A 67.70 -2.00 69.70 19 1780 ---- ---- 64.50A 64.50A 66.20 -2.00 68.20 1785 ---- ---- 63.10A 63.10A 64.70 -2.00 66.70 19 1790 ---- ---- 61.70A 61.70A 63.30 -2.00 65.30 1795 ---- ---- 60.40A 60.40A 61.90 -2.00 63.90 1800 ---- ---- 59.10A 59.10A 60.60 -1.90 62.50 61 1805 ---- ---- 57.80A 57.80A 59.30 -1.90 61.20 1810 ---- ---- 56.60A 56.60A 58.00 -1.90 59.90 1815 ---- ---- 55.40A 55.40A 56.80 -1.80 58.60 1820 ---- ---- 54.20A 54.20A 55.60 -1.70 57.30 1825 ---- ---- 53.10A 53.10A 54.40 -1.70 56.10 1830 ---- ---- 51.90A 51.90A 53.30 -1.60 54.90 1835 ---- ---- 50.80A 50.80A 52.10 -1.70 53.80 1840 ---- ---- 49.80A 49.80A 51.00 -1.70 52.70 14 1845 ---- ---- 48.80A 48.80A 50.00 -1.60 51.60 1850 ---- ---- 47.70A 47.70A 48.90 -1.60 50.50 1855 ---- ---- 46.80A 46.80A 47.90 -1.60 49.50 1860 ---- ---- 45.80A 45.80A 46.90 -1.60 48.50 1865 ---- ---- 44.90A 44.90A 45.90 -1.60 47.50 1870 ---- ---- 44.00A 44.00A 45.00 -1.50 46.50 1875 ---- ---- 43.10A 43.10A 44.10 -1.50 45.60 1880 ---- ---- 42.20A 42.20A 43.20 -1.50 44.70 1885 ---- ---- 41.40A 41.40A 42.30 -1.50 43.80 1890 ---- ---- 40.50A 40.50A 41.50 -1.40 42.90 1895 ---- ---- 39.70A 39.70A 40.60 -1.40 42.00 1900 ---- ---- 39.00A 39.00A 39.80 -1.40 41.20 10 1905 ---- ---- 38.20A 38.20A 39.00 -1.40 40.40 1910 ---- ---- 37.40A 37.40A 38.30 -1.30 39.60 1915 ---- ---- 36.70A 36.70A 37.50 -1.30 38.80 1920 ---- ---- 36.00A 36.00A 36.80 -1.30 38.10 1925 ---- ---- 35.30A 35.30A 36.10 -1.20 37.30 1930 ---- ---- 34.60A 34.60A 35.40 -1.20 36.60 13 1935 ---- ---- 34.00A 34.00A 34.70 -1.20 35.90 1940 ---- ---- 33.30A 33.30A 34.00 -1.20 35.20 1945 ---- ---- 32.70A 32.70A 33.40 -1.20 34.60 1950 ---- ---- 32.10A 32.10A 32.80 -1.10 33.90 2 1955 ---- ---- 31.50A 31.50A 32.20 -1.10 33.30 1960 ---- ---- 30.90A 30.90A 31.60 -1.00 32.60 1965 ---- ---- 30.40A 30.40A 31.00 -1.00 32.00 1970 ---- ---- 29.80A 29.80A 30.40 -1.00 31.40 1975 ---- ---- 29.30A 29.30A 29.80 -1.10 30.90 1980 ---- ---- 28.70A 28.70A 29.30 -1.00 30.30 1985 ---- ---- 28.20A 28.20A 28.80 -1.00 29.80 1990 ---- ---- 27.70A 27.70A 28.20 -1.00 29.20 1995 ---- ---- 27.20A 27.20A 27.70 -1.00 28.70 2000 ---- ---- 26.80A 26.80A 27.20 -1.00 28.20 1 26 2005 ---- ---- 26.30A 26.30A 26.80 -.90 27.70 2010 ---- ---- 25.80A 25.80A 26.30 -.90 27.20 2015 ---- ---- 25.40A 25.40A 25.80 -.90 26.70 2020 ---- ---- 24.90A 24.90A 25.40 -.80 26.20 2025 ---- ---- 24.50A 24.50A 24.90 -.90 25.80 2030 ---- ---- 24.10A 24.10A 24.50 -.80 25.30 2035 ---- ---- 23.70A 23.70A 24.10 -.80 24.90 2040 ---- ---- 23.30A 23.30A 23.70 -.80 24.50 2045 ---- ---- 22.90A 22.90A 23.30 -.80 24.10 2050 ---- ---- 22.50A 22.50A 22.90 -.70 23.60 2055 ---- ---- 22.10A 22.10A 22.50 -.70 23.20 2060 ---- ---- 21.80A 21.80A 22.10 -.80 22.90 2065 ---- ---- 21.40A 21.40A 21.70 -.80 22.50 2070 ---- ---- 21.10A 21.10A 21.40 -.70 22.10 2075 ---- ---- 20.70A 20.70A 21.00 -.70 21.70 1 2080 ---- ---- 20.40A 20.40A 20.70 -.70 21.40 2085 ---- ---- 20.00A 20.00A 20.30 -.70 21.00 2090 ---- ---- 19.70A 19.70A 20.00 -.70 20.70 2095 ---- ---- 19.40A 19.40A 19.70 -.60 20.30 2100 ---- ---- 19.10A 19.10A 19.30 -.70 20.00 2105 ---- ---- 18.80A 18.80A 19.00 -.70 19.70 2110 ---- ---- 18.50A 18.50A 18.70 -.70 19.40 2115 ---- ---- 18.20A 18.20A 18.40 -.60 19.00 2120 ---- ---- 17.90A 17.90A 18.10 -.60 18.70 2125 ---- ---- 17.60A 17.60A 17.80 -.60 18.40 2130 ---- ---- 17.40A 17.40A 17.60 -.50 18.10 2 2135 ---- ---- 17.10A 17.10A 17.30 -.60 17.90 2140 ---- ---- 16.80A 16.80A 17.00 -.60 17.60 2145 ---- ---- 16.60A 16.60A 16.70 -.60 17.30 2150 ---- ---- 16.30A 16.30A 16.50 -.50 17.00 2155 ---- ---- 16.10A 16.10A 16.20 -.60 16.80 2160 ---- ---- 15.80A 15.80A 16.00 -.50 16.50 2165 ---- ---- 15.60A 15.60A 15.70 -.50 16.20 2170 ---- ---- 15.30A 15.30A 15.50 -.50 16.00 2175 ---- ---- 15.10A 15.10A 15.20 -.50 15.70 2180 ---- ---- 14.90A 14.90A 15.00 -.50 15.50 2185 ---- ---- 14.70A 14.70A 14.80 -.50 15.30 2190 ---- ---- 14.50A 14.50A 14.50 -.50 15.00 2195 ---- ---- 14.20A 14.20A 14.30 -.50 14.80 2200 ---- ---- 14.00A 14.00A 14.10 -.50 14.60 1 2205 ---- ---- 13.80A 13.80A 13.90 -.50 14.40 2210 ---- ---- 13.60A 13.60A 13.70 -.50 14.20 2215 ---- ---- 13.40A 13.40A 13.50 -.40 13.90 2220 ---- ---- 13.20A 13.20A 13.30 -.40 13.70 2225 ---- ---- 13.10A 13.10A 13.10 -.40 13.50 2230 ---- ---- 12.90A 12.90A 12.90 -.40 13.30 2235 ---- ---- 12.70A 12.70A 12.70 -.50 13.20 2240 ---- ---- 12.50A 12.50A 12.50 -.50 13.00 2245 ---- ---- 12.30A 12.30A 12.40 -.40 12.80 2250 ---- ---- 12.20A 12.20A 12.20 -.40 12.60 2 2255 ---- ---- 12.00A 12.00A 12.00 -.40 12.40 2260 ---- ---- 11.80A 11.80A 11.80 -.50 12.30 2265 ---- ---- 11.70A 11.70A 11.70 -.40 12.10 2270 ---- ---- 11.50A 11.50A 11.50 -.40 11.90 2275 ---- ---- 11.30A 11.30A 11.40 -.40 11.80 2280 ---- ---- 11.20A 11.20A 11.20 -.40 11.60 2290 ---- ---- 10.90A 10.90A 10.90 -.40 11.30 2300 ---- ---- 10.60A 10.60A 10.60 -.40 11.00 35 2310 ---- ---- 10.30A 10.30A 10.30 -.40 10.70 2320 ---- ---- 10.10A 10.10A 10.00 -.40 10.40 2325 ---- ---- 9.90A 9.90A 9.90 -.40 10.30 2330 ---- ---- 9.80A 9.80A 9.80 -.40 10.20 2340 ---- ---- 9.50A 9.50A 9.50 -.40 9.90 2350 ---- ---- 9.30A 9.30A 9.20 -.40 9.60 2360 ---- ---- 9.10A 9.10A 9.00 -.40 9.40 2370 ---- ---- 8.80A 8.80A 8.80 -.40 9.20 2375 ---- ---- 8.70A 8.70A 8.60 -.40 9.00 2380 ---- ---- 8.60A 8.60A 8.50 -.40 8.90 2400 ---- ---- 8.20A 8.20A 8.10 -.40 8.50 1 4 2425 ---- ---- 7.70A 7.70A 7.60 -.40 8.00 2450 ---- ---- 7.30A 7.30A 7.10 -.40 7.50 45 2475 ---- ---- 6.80A 6.80A 6.70 -.40 7.10 5 2500 ---- ---- 6.40A 6.40A 6.30 -.30 6.60 5 2525 ---- ---- 6.10A 6.10A 6.00 -.30 6.30 2550 ---- ---- 5.80A 5.80A 5.70 -.20 5.90 2575 ---- ---- 5.50A 5.50A 5.30 -.30 5.60 2700 ---- ---- ---- ---- 4.10 -.20 4.30 125 OG AUG23 Gold Option CALL 1200 ---- 503.80B 493.80A 493.80A 498.80 -3.80 502.60 1225 ---- ---- ---- ---- 474.10 -3.80 477.90 1250 ---- 454.60B 444.80A 444.80A 449.60 -3.80 453.40 1275 ---- ---- ---- ---- 425.40 -3.70 429.10 2 1300 ---- 406.40B 396.80A 396.80A 401.40 -3.70 405.10 1325 ---- ---- ---- ---- 377.70 -3.70 381.40 1350 ---- 359.40B 349.90A 349.90A 354.40 -3.70 358.10 1375 ---- ---- ---- ---- 331.40 -3.80 335.20 1390 ---- 322.80B 313.50A 313.50A 317.90 -3.80 321.70 1400 ---- 313.80B 304.60A 304.60A 308.90 -3.90 312.80 1410 ---- 304.90B 295.80A 295.80A 300.00 -3.90 303.90 1420 ---- 296.10B 287.10A 287.10A 291.30 -3.80 295.10 1425 ---- 291.70B 282.70A 282.70A 286.90 -3.90 290.80 1430 ---- 287.30B 278.40A 278.40A 282.60 -3.90 286.50 1440 ---- 278.70B 269.90A 269.90A 274.00 -3.90 277.90 1450 ---- 270.20B 261.40A 261.40A 265.50 -3.90 269.40 2 1460 ---- 261.70B 253.10A 253.10A 257.10 -3.90 261.00 1470 ---- 253.40B 244.90A 244.90A 248.90 -3.80 252.70 1475 ---- 249.30B 240.80A 240.80A 244.80 -3.80 248.60 1480 ---- 245.20B 236.80A 236.80A 240.70 -3.90 244.60 1490 ---- 237.10B 228.80A 228.80A 232.70 -3.80 236.50 1495 ---- 233.10B 224.80A 224.80A 228.70 -3.80 232.50 1500 ---- 229.10B 220.90A 220.90A 224.80 -3.80 228.60 1505 ---- 225.10B 217.00A 217.00A 220.90 -3.70 224.60 1510 ---- 221.20B 213.20A 213.20A 217.10 -3.70 220.80 1515 ---- 217.40B 209.40A 209.40A 213.20 -3.70 216.90 1520 ---- 213.50B 205.60A 205.60A 209.50 -3.60 213.10 1525 ---- 209.70B 201.90A 201.90A 205.70 -3.60 209.30 1530 ---- 205.90B 198.20A 198.20A 202.00 -3.60 205.60 1535 ---- 202.20B 194.60A 194.60A 198.30 -3.60 201.90 1540 ---- 198.50B 190.90A 190.90A 194.70 -3.50 198.20 1545 ---- 194.90B 187.40A 187.40A 191.10 -3.40 194.50 1550 ---- 191.20B 183.80A 183.80A 187.50 -3.50 191.00 2 1555 ---- 187.70B 180.30A 180.30A 184.00 -3.40 187.40 1560 ---- 184.10B 176.90A 176.90A 180.50 -3.40 183.90 1565 ---- 180.60B 173.50A 173.50A 177.10 -3.30 180.40 1570 ---- 177.20B 170.10A 170.10A 173.70 -3.30 177.00 1575 ---- 173.80B 166.80A 166.80A 170.40 -3.20 173.60 1580 ---- 170.40B 163.50A 163.50A 167.10 -3.20 170.30 1585 ---- 167.10B 160.30A 160.30A 163.80 -3.20 167.00 1590 ---- 163.80B 157.10A 157.10A 160.60 -3.10 163.70 1595 ---- 160.60B 154.00A 154.00A 157.40 -3.10 160.50 1600 ---- ---- 150.90A 150.90A 154.30 -3.10 157.40 1605 ---- ---- 147.80A 147.80A 151.20 -3.00 154.20 1610 ---- ---- 144.80A 144.80A 148.20 -3.00 151.20 1615 ---- ---- 141.90A 141.90A 145.20 -3.00 148.20 1620 ---- ---- 139.00A 139.00A 142.20 -3.00 145.20 1625 ---- ---- 136.10A 136.10A 139.30 -3.00 142.30 1630 ---- ---- 133.30A 133.30A 136.50 -2.90 139.40 1635 ---- ---- 130.50A 130.50A 133.70 -2.90 136.60 1640 ---- ---- 127.80A 127.80A 130.90 -2.90 133.80 1645 ---- ---- 125.20A 125.20A 128.20 -2.90 2 131.10 1650 ---- ---- 122.50A 122.50A 125.60 -2.80 128.40 1655 ---- ---- 120.00A 120.00A 123.00 -2.70 125.70 1660 ---- ---- 117.40A 117.40A 120.40 -2.70 123.10 1665 ---- ---- 115.00A 115.00A 117.90 -2.70 120.60 2 1 1670 ---- ---- 112.50A 112.50A 115.40 -2.70 118.10 1 1 1675 ---- ---- 110.20A 110.20A 113.00 -2.70 115.70 1680 ---- ---- 107.80A 107.80A 110.60 -2.70 113.30 1685 ---- ---- 105.60A 105.60A 108.30 -2.60 110.90 1690 ---- ---- 103.30A 103.30A 106.00 -2.60 108.60 1695 ---- ---- 101.10A 101.10A 103.80 -2.50 106.30 1700 ---- ---- 99.00A 99.00A 101.60 -2.50 104.10 50 246 1705 ---- ---- 96.90A 96.90A 99.40 -2.50 101.90 1710 ---- ---- 94.90A 94.90A 97.30 -2.50 99.80 1715 ---- ---- 92.90A 92.90A 95.30 -2.40 97.70 1720 ---- ---- 90.90A 90.90A 93.30 -2.30 95.60 4 1725 ---- ---- 89.00A 89.00A 91.30 -2.30 93.60 1730 ---- ---- 87.10A 87.10A 89.40 -2.30 91.70 1735 ---- ---- 85.30A 85.30A 87.50 -2.20 89.70 1 1740 ---- ---- 83.50A 83.50A 85.70 -2.20 87.90 1745 ---- ---- 81.80A 81.80A 83.90 -2.10 86.00 1750 ---- ---- 80.10A 80.10A 82.10 -2.10 84.20 251 1755 ---- ---- 78.40A 78.40A 80.40 -2.10 82.50 1760 ---- ---- 76.80A 76.80A 78.70 -2.10 80.80 1765 ---- ---- 75.20A 75.20A 77.10 -2.00 79.10 1770 ---- ---- 73.70A 73.70A 75.50 -2.00 77.50 1775 ---- ---- 72.20A 72.20A 74.00 -1.90 75.90 810 1780 ---- ---- 70.70A 70.70A 72.40 -1.90 74.30 1785 ---- ---- 69.30A 69.30A 71.00 -1.80 72.80 1790 ---- ---- 67.90A 67.90A 69.50 -1.90 71.40 1795 ---- ---- 66.50A 66.50A 68.10 -1.80 69.90 1800 67.30 67.30 65.20A 65.20A 66.70 -1.80 1 68.50 8 1805 ---- ---- 63.90A 63.90A 65.40 -1.80 67.20 1810 ---- ---- 62.60A 62.60A 64.10 -1.70 65.80 1815 ---- ---- 61.40A 61.40A 62.80 -1.70 64.50 1820 ---- ---- 60.20A 60.20A 61.60 -1.70 63.30 1825 ---- ---- 59.00A 59.00A 60.40 -1.60 62.00 1830 ---- ---- 57.80A 57.80A 59.20 -1.60 60.80 1000 1835 ---- ---- 56.70A 56.70A 58.00 -1.70 59.70 1840 ---- ---- 55.60A 55.60A 56.90 -1.60 58.50 1845 ---- ---- 54.50A 54.50A 55.80 -1.60 57.40 1850 ---- ---- 53.50A 53.50A 54.70 -1.60 56.30 34 1855 ---- ---- 52.50A 52.50A 53.70 -1.50 55.20 7 1860 ---- ---- 51.50A 51.50A 52.60 -1.60 54.20 1865 ---- ---- 50.50A 50.50A 51.60 -1.60 53.20 1870 ---- ---- 49.60A 49.60A 50.70 -1.50 52.20 1875 ---- ---- 48.60A 48.60A 49.70 -1.50 51.20 1880 ---- ---- 47.70A 47.70A 48.80 -1.40 50.20 1885 ---- ---- 46.90A 46.90A 47.90 -1.40 49.30 9 1890 ---- ---- 46.00A 46.00A 47.00 -1.40 48.40 1895 ---- ---- 45.20A 45.20A 46.10 -1.40 47.50 1900 ---- ---- 44.30A 44.30A 45.30 -1.40 46.70 354 1905 ---- ---- 43.50A 43.50A 44.40 -1.40 45.80 1910 ---- ---- 42.70A 42.70A 43.60 -1.40 45.00 1915 ---- ---- 42.00A 42.00A 42.80 -1.40 44.20 1920 ---- ---- 41.20A 41.20A 42.10 -1.30 43.40 1925 ---- ---- 40.50A 40.50A 41.30 -1.30 42.60 1930 ---- ---- 39.70A 39.70A 40.60 -1.20 41.80 1935 ---- ---- 39.00A 39.00A 39.90 -1.20 41.10 1940 ---- ---- 38.40A 38.40A 39.20 -1.20 40.40 1945 ---- ---- 37.70A 37.70A 38.50 -1.10 39.60 1950 ---- ---- 37.00A 37.00A 37.80 -1.20 39.00 1955 ---- ---- 36.40A 36.40A 37.10 -1.20 38.30 1960 ---- ---- 35.80A 35.80A 36.50 -1.10 37.60 250 1965 ---- ---- 35.20A 35.20A 35.90 -1.10 37.00 1970 ---- ---- 34.60A 34.60A 35.30 -1.00 36.30 1975 ---- ---- 34.00A 34.00A 34.70 -1.00 35.70 1980 ---- ---- 33.40A 33.40A 34.10 -1.00 35.10 1985 ---- ---- 32.90A 32.90A 33.50 -1.00 34.50 1990 ---- ---- 32.30A 32.30A 32.90 -1.00 33.90 1995 ---- ---- 31.80A 31.80A 32.40 -.90 33.30 2000 ---- ---- 31.30A 31.30A 31.90 -.90 32.80 637 2005 ---- ---- 30.80A 30.80A 31.30 -.90 32.20 2010 ---- ---- 30.30A 30.30A 30.80 -.90 31.70 2015 ---- ---- 29.80A 29.80A 30.30 -.90 31.20 2020 ---- ---- 29.30A 29.30A 29.80 -.90 30.70 2025 ---- ---- 28.80A 28.80A 29.30 -.90 30.20 420 2030 ---- ---- 28.40A 28.40A 28.90 -.80 29.70 2035 ---- ---- 27.90A 27.90A 28.40 -.80 29.20 2040 ---- ---- 27.50A 27.50A 28.00 -.70 28.70 1 2045 ---- ---- 27.10A 27.10A 27.50 -.80 28.30 2050 ---- ---- 26.60A 26.60A 27.10 -.70 27.80 44 2055 ---- ---- 26.20A 26.20A 26.70 -.70 27.40 2060 ---- ---- 25.80A 25.80A 26.20 -.70 26.90 2065 ---- ---- 25.40A 25.40A 25.80 -.70 26.50 2070 ---- ---- 25.00A 25.00A 25.40 -.70 26.10 2075 ---- ---- 24.70A 24.70A 25.00 -.70 25.70 2080 ---- ---- 24.30A 24.30A 24.70 -.60 25.30 2085 ---- ---- 23.90A 23.90A 24.30 -.60 24.90 2090 ---- ---- 23.60A 23.60A 23.90 -.60 24.50 2095 ---- ---- 23.20A 23.20A 23.50 -.70 24.20 2100 ---- ---- 22.90A 22.90A 23.20 -.60 23.80 2105 ---- ---- 22.50A 22.50A 22.80 -.60 23.40 2110 ---- ---- 22.20A 22.20A 22.50 -.60 23.10 2115 ---- ---- 21.90A 21.90A 22.20 -.50 22.70 2120 ---- ---- 21.60A 21.60A 21.80 -.60 22.40 2125 ---- ---- 21.20A 21.20A 21.50 -.60 22.10 2130 ---- ---- 20.90A 20.90A 21.20 -.50 21.70 2135 ---- ---- 20.60A 20.60A 20.90 -.50 21.40 2140 ---- ---- 20.30A 20.30A 20.60 -.50 21.10 2145 ---- ---- 20.10A 20.10A 20.30 -.50 20.80 2150 ---- ---- 19.80A 19.80A 20.00 -.50 20.50 525 2155 ---- ---- 19.50A 19.50A 19.70 -.50 20.20 2160 ---- ---- 19.20A 19.20A 19.40 -.50 19.90 2165 ---- ---- 18.90A 18.90A 19.10 -.50 19.60 2170 ---- ---- 18.70A 18.70A 18.80 -.60 19.40 2175 ---- ---- 18.40A 18.40A 18.60 -.50 19.10 36 2180 ---- ---- 18.20A 18.20A 18.30 -.50 18.80 2185 ---- ---- 17.90A 17.90A 18.10 -.50 18.60 2190 ---- ---- 17.70A 17.70A 17.80 -.50 18.30 2195 ---- ---- 17.40A 17.40A 17.60 -.50 18.10 2200 ---- ---- 17.20A 17.20A 17.30 -.50 17.80 426 2205 ---- ---- 17.00A 17.00A 17.10 -.50 17.60 2210 ---- ---- 16.70A 16.70A 16.80 -.50 17.30 2215 ---- ---- 16.50A 16.50A 16.60 -.50 17.10 2220 ---- ---- 16.30A 16.30A 16.40 -.50 16.90 2225 ---- ---- 16.10A 16.10A 16.10 -.50 16.60 2230 ---- ---- 15.90A 15.90A 15.90 -.50 16.40 2235 ---- ---- 15.70A 15.70A 15.70 -.50 16.20 2240 ---- ---- 15.50A 15.50A 15.50 -.50 16.00 2245 ---- ---- 15.20A 15.20A 15.30 -.50 15.80 2250 ---- ---- 15.10A 15.10A 15.10 -.50 15.60 2255 ---- ---- 14.90A 14.90A 14.90 -.50 15.40 2260 ---- ---- 14.70A 14.70A 14.70 -.50 15.20 2265 ---- ---- 14.50A 14.50A 14.50 -.50 15.00 2270 ---- ---- 14.30A 14.30A 14.30 -.50 14.80 2275 ---- ---- 14.10A 14.10A 14.10 -.50 14.60 2280 ---- ---- 13.90A 13.90A 13.90 -.50 14.40 2290 ---- ---- 13.60A 13.60A 13.60 -.40 14.00 2300 ---- ---- 13.20A 13.20A 13.20 -.50 13.70 39 2310 ---- ---- 12.90A 12.90A 12.90 -.40 13.30 2 2320 ---- ---- 12.60A 12.60A 12.60 -.40 13.00 2325 ---- ---- 12.50A 12.50A 12.40 -.50 12.90 2330 ---- ---- 12.30A 12.30A 12.30 -.40 12.70 2340 ---- ---- 12.00A 12.00A 12.00 -.40 12.40 2350 ---- ---- 11.70A 11.70A 11.70 -.40 12.10 2360 ---- ---- 11.50A 11.50A 11.40 -.40 11.80 2370 ---- ---- 11.20A 11.20A 11.10 -.40 11.50 2375 ---- ---- 11.10A 11.10A 11.00 -.40 11.40 2380 ---- ---- 10.90A 10.90A 10.90 -.40 11.30 2400 ---- ---- 10.40A 10.40A 10.40 -.30 10.70 1 2425 ---- ---- 9.90A 9.90A 9.80 -.30 10.10 2450 ---- ---- 9.30A 9.30A 9.20 -.40 9.60 2475 ---- ---- 8.80A 8.80A 8.70 -.40 9.10 2500 ---- ---- 8.40A 8.40A 8.20 -.40 8.60 3 25 2525 ---- ---- 8.00A 8.00A 7.80 -.30 8.10 2550 ---- ---- 7.50A 7.50A 7.40 -.30 7.70 2575 ---- ---- 7.10A 7.10A 7.00 -.30 7.30 825 2600 ---- ---- 6.80A 6.80A 6.70 -.30 7.00 3000 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 900 4000 ---- ---- ---- ---- 1.60 -.10 1.70 2 OG SEP23 Gold Option CALL 1200 ---- 517.90B 509.00A 517.90B 513.00 -3.70 516.70 1225 ---- ---- ---- ---- 488.30 -3.70 492.00 1250 ---- 468.80B 460.20A 468.80B 463.90 -3.60 467.50 1275 ---- ---- ---- ---- 439.70 -3.70 443.40 1300 ---- 420.70B 412.30A 420.70B 415.80 -3.70 419.50 1325 ---- ---- ---- ---- 392.30 -3.60 395.90 1350 ---- 373.80B 365.70A 373.80B 369.10 -3.60 372.70 1375 ---- ---- ---- ---- 346.30 -3.60 349.90 1400 ---- 328.50B 320.60A 328.50B 323.90 -3.60 327.50 1410 ---- 319.60B 311.90A 319.60B 315.10 -3.60 318.70 1420 ---- 310.90B 303.20A 310.90B 306.40 -3.60 310.00 1425 ---- 306.50B 298.90A 306.50B 302.10 -3.60 305.70 1430 ---- 302.20B 294.60A 302.20B 297.80 -3.60 301.40 1440 ---- 293.60B 286.10A 293.60B 289.30 -3.50 292.80 1450 ---- 285.10B 277.70A 285.10B 280.80 -3.60 284.40 1460 ---- 276.70B 269.40A 276.70B 272.50 -3.50 276.00 1470 ---- 268.30B 261.20A 268.30B 264.30 -3.50 267.80 1475 ---- 264.20B 257.10A 264.20B 260.20 -3.50 263.70 1480 ---- 260.10B 253.10A 260.10B 256.20 -3.50 259.70 1490 ---- 252.00B 245.20A 252.00B 248.20 -3.40 251.60 1500 ---- 244.00B 237.30A 244.00B 240.30 -3.40 243.70 1505 ---- 240.10B 233.50A 240.10B 236.40 -3.40 239.80 1510 ---- 236.20B 229.60A 236.20B 232.60 -3.40 236.00 1515 ---- 232.30B 225.80A 232.30B 228.70 -3.40 232.10 1520 ---- 228.40B 222.00A 228.40B 224.90 -3.40 228.30 1525 ---- 224.60B 218.30A 224.60B 221.20 -3.30 224.50 1530 ---- ---- 214.60A 214.60A 217.50 -3.30 220.80 1535 ---- ---- 210.90A 210.90A 213.80 -3.30 217.10 1540 ---- ---- 207.30A 207.30A 210.10 -3.30 213.40 1545 ---- ---- 203.70A 203.70A 206.50 -3.30 209.80 1550 ---- ---- 200.20A 200.20A 202.90 -3.30 206.20 1555 ---- ---- 196.70A 196.70A 199.40 -3.20 202.60 1560 ---- ---- 193.20A 193.20A 195.80 -3.30 199.10 1565 ---- ---- 189.80A 189.80A 192.40 -3.20 195.60 1570 ---- ---- 186.40A 186.40A 188.90 -3.20 192.10 1575 ---- ---- 183.00A 183.00A 185.60 -3.10 188.70 1580 ---- ---- 179.70A 179.70A 182.20 -3.20 185.40 1585 ---- ---- 176.50A 176.50A 178.90 -3.10 182.00 1590 ---- ---- 173.20A 173.20A 175.60 -3.20 178.80 1595 ---- ---- 170.10A 170.10A 172.40 -3.10 175.50 1600 ---- ---- 166.90A 166.90A 169.20 -3.10 172.30 1605 ---- ---- 163.80A 163.80A 166.10 -3.10 169.20 1610 ---- ---- 160.80A 160.80A 163.00 -3.10 166.10 1615 ---- ---- 157.80A 157.80A 160.00 -3.00 163.00 1620 ---- ---- 154.80A 154.80A 157.00 -3.00 160.00 1625 ---- ---- 151.90A 151.90A 154.00 -3.00 157.00 1630 ---- ---- 149.10A 149.10A 151.10 -3.00 154.10 1635 ---- ---- 146.20A 146.20A 148.30 -2.90 151.20 1640 ---- ---- 143.50A 143.50A 145.40 -3.00 148.40 1645 ---- ---- 140.70A 140.70A 142.70 -2.90 145.60 1650 ---- ---- 138.10A 138.10A 139.90 -2.90 142.80 1655 ---- ---- 135.40A 135.40A 137.30 -2.80 140.10 1660 ---- ---- 132.80A 132.80A 134.60 -2.90 137.50 1665 ---- ---- 130.30A 130.30A 132.10 -2.70 134.80 1670 ---- ---- 127.80A 127.80A 129.50 -2.80 132.30 1675 ---- ---- 125.30A 125.30A 127.00 -2.70 129.70 1680 ---- ---- 122.90A 122.90A 124.60 -2.60 127.20 1685 ---- ---- 120.50A 120.50A 122.20 -2.60 124.80 1690 ---- ---- 118.20A 118.20A 119.90 -2.50 122.40 1695 ---- ---- 115.90A 115.90A 117.60 -2.40 120.00 1700 ---- ---- 113.70A 113.70A 115.30 -2.40 117.70 2 1705 ---- ---- 111.50A 111.50A 113.10 -2.40 115.50 1710 ---- ---- 109.30A 109.30A 110.90 -2.30 113.20 1715 ---- ---- 107.20A 107.20A 108.80 -2.30 111.10 1720 ---- ---- 105.20A 105.20A 106.70 -2.20 108.90 1725 ---- ---- 103.10A 103.10A 104.70 -2.10 106.80 1730 ---- ---- 101.20A 101.20A 102.70 -2.10 104.80 1735 ---- ---- 99.20A 99.20A 100.70 -2.00 102.70 1740 ---- ---- 97.30A 97.30A 98.80 -2.00 100.80 1745 ---- ---- 95.50A 95.50A 96.90 -1.90 98.80 1750 ---- ---- 93.60A 93.60A 95.10 -1.90 97.00 1755 ---- ---- 91.90A 91.90A 93.20 -1.90 95.10 1760 ---- ---- 90.10A 90.10A 91.50 -1.80 93.30 1765 ---- ---- 88.40A 88.40A 89.70 -1.80 91.50 1770 ---- ---- 86.70A 86.70A 88.00 -1.80 89.80 1775 ---- ---- 85.10A 85.10A 86.30 -1.80 88.10 1780 ---- ---- 83.50A 83.50A 84.70 -1.70 86.40 1785 ---- ---- 82.00A 82.00A 83.10 -1.70 84.80 16 1790 ---- ---- 80.40A 80.40A 81.50 -1.70 83.20 1795 ---- ---- 78.90A 78.90A 80.00 -1.70 81.70 1800 ---- ---- 77.50A 77.50A 78.50 -1.70 80.20 2000 1805 ---- ---- 76.10A 76.10A 77.00 -1.70 78.70 1810 ---- ---- 74.70A 74.70A 75.60 -1.60 77.20 1815 ---- ---- 73.30A 73.30A 74.20 -1.60 75.80 1820 ---- ---- 72.00A 72.00A 72.80 -1.60 74.40 1825 ---- ---- 70.70A 70.70A 71.50 -1.60 73.10 1830 ---- ---- 69.40A 69.40A 70.20 -1.60 71.80 1835 ---- ---- 68.10A 68.10A 68.90 -1.60 70.50 1840 ---- ---- 66.90A 66.90A 67.70 -1.50 69.20 1845 ---- ---- 65.70A 65.70A 66.50 -1.40 67.90 1850 ---- ---- 64.60A 64.60A 65.30 -1.40 66.70 1855 ---- ---- 63.40A 63.40A 64.10 -1.40 65.50 1860 ---- ---- 62.30A 62.30A 62.90 -1.50 64.40 1865 ---- ---- 61.20A 61.20A 61.80 -1.40 63.20 1870 ---- ---- 60.20A 60.20A 60.70 -1.40 62.10 1875 ---- ---- 59.10A 59.10A 59.70 -1.30 61.00 1880 ---- ---- 58.10A 58.10A 58.60 -1.40 60.00 1885 ---- ---- 57.10A 57.10A 57.60 -1.30 58.90 1890 ---- ---- 56.10A 56.10A 56.60 -1.30 57.90 1895 ---- ---- 55.20A 55.20A 55.60 -1.30 56.90 1900 ---- ---- 54.20A 54.20A 54.60 -1.30 55.90 1905 ---- ---- 53.30A 53.30A 53.70 -1.30 55.00 1910 ---- ---- 52.40A 52.40A 52.80 -1.30 54.10 1915 ---- ---- 51.60A 51.60A 51.90 -1.20 53.10 1920 ---- ---- 50.70A 50.70A 51.00 -1.20 52.20 1925 ---- ---- 49.90A 49.90A 50.10 -1.30 51.40 1930 ---- ---- 49.00A 49.00A 49.30 -1.20 50.50 1935 ---- ---- 48.20A 48.20A 48.50 -1.20 49.70 1940 ---- ---- 47.50A 47.50A 47.70 -1.20 48.90 1945 ---- ---- 46.70A 46.70A 46.90 -1.20 48.10 1950 ---- ---- 45.90A 45.90A 46.10 -1.20 47.30 1955 ---- ---- 45.20A 45.20A 45.30 -1.20 46.50 1960 ---- ---- 44.50A 44.50A 44.60 -1.20 45.80 1965 ---- ---- 43.70A 43.70A 43.90 -1.10 45.00 1970 ---- ---- 43.00A 43.00A 43.20 -1.10 44.30 1975 ---- ---- 42.30A 42.30A 42.50 -1.10 43.60 750 1980 ---- ---- 41.70A 41.70A 41.80 -1.10 42.90 1985 ---- ---- 41.00A 41.00A 41.20 -1.00 42.20 1990 ---- ---- 40.40A 40.40A 40.50 -1.10 41.60 1995 ---- ---- 39.80A 39.80A 39.90 -1.00 40.90 2000 ---- ---- 39.20A 39.20A 39.30 -1.00 40.30 5400 2005 ---- ---- 38.60A 38.60A 38.60 -1.10 39.70 2010 ---- ---- 38.00A 38.00A 38.10 -1.00 39.10 2015 ---- ---- 37.40A 37.40A 37.50 -1.00 38.50 2020 ---- ---- 36.90A 36.90A 36.90 -1.00 37.90 2025 ---- ---- 36.30A 36.30A 36.30 -1.00 37.30 2030 ---- ---- 35.80A 35.80A 35.80 -.90 36.70 2035 ---- ---- 35.20A 35.20A 35.30 -.90 36.20 2040 ---- ---- 34.70A 34.70A 34.70 -.90 35.60 16 2045 ---- ---- 34.20A 34.20A 34.20 -.90 35.10 2050 ---- ---- 33.70A 33.70A 33.70 -.90 34.60 2055 ---- ---- 33.20A 33.20A 33.20 -.80 34.00 2060 ---- ---- 32.80A 32.80A 32.70 -.80 33.50 2065 ---- ---- 32.30A 32.30A 32.30 -.70 33.00 2070 ---- ---- 31.80A 31.80A 31.80 -.80 32.60 2075 ---- ---- 31.40A 31.40A 31.30 -.80 32.10 2080 ---- ---- 30.90A 30.90A 30.90 -.70 31.60 2085 ---- ---- 30.50A 30.50A 30.50 -.60 31.10 2090 ---- ---- 30.10A 30.10A 30.00 -.70 30.70 2095 ---- ---- 29.70A 29.70A 29.60 -.60 30.20 2100 ---- ---- 29.30A 29.30A 29.20 -.60 29.80 1 2105 ---- ---- 28.80A 28.80A 28.80 -.60 29.40 2110 ---- ---- 28.50A 28.50A 28.40 -.60 29.00 2115 ---- ---- 28.10A 28.10A 28.00 -.60 28.60 2120 ---- ---- 27.70A 27.70A 27.60 -.60 28.20 2125 ---- ---- 27.30A 27.30A 27.20 -.60 27.80 2130 ---- ---- 26.90A 26.90A 26.80 -.60 27.40 2135 ---- ---- 26.60A 26.60A 26.40 -.60 27.00 2140 ---- ---- 26.20A 26.20A 26.10 -.50 26.60 2145 ---- ---- 25.90A 25.90A 25.70 -.60 26.30 2150 ---- ---- 25.50A 25.50A 25.40 -.50 25.90 2155 ---- ---- 25.20A 25.20A 25.00 -.60 25.60 2160 ---- ---- 24.90A 24.90A 24.70 -.50 25.20 2165 ---- ---- 24.60A 24.60A 24.30 -.60 24.90 2170 ---- ---- 24.20A 24.20A 24.00 -.60 24.60 2175 ---- ---- 23.90A 23.90A 23.70 -.60 24.30 2180 ---- ---- 23.60A 23.60A 23.40 -.50 23.90 2185 ---- ---- 23.30A 23.30A 23.10 -.50 23.60 2190 ---- ---- 23.00A 23.00A 22.70 -.60 23.30 2195 ---- ---- 22.70A 22.70A 22.40 -.60 23.00 2200 ---- ---- 22.40A 22.40A 22.10 -.60 22.70 2205 ---- ---- 22.20A 22.20A 21.90 -.50 22.40 2210 ---- ---- 21.90A 21.90A 21.60 -.50 22.10 2215 ---- ---- 21.60A 21.60A 21.30 -.60 21.90 2220 ---- ---- 21.30A 21.30A 21.00 -.60 21.60 2225 ---- ---- 21.10A 21.10A 20.70 -.60 21.30 2230 ---- ---- 20.80A 20.80A 20.50 -.50 21.00 2235 ---- ---- 20.60A 20.60A 20.20 -.60 20.80 2240 ---- ---- 20.30A 20.30A 19.90 -.60 20.50 2245 ---- ---- 20.10A 20.10A 19.70 -.60 20.30 2250 ---- ---- 19.80A 19.80A 19.40 -.60 20.00 2255 ---- ---- 19.60A 19.60A 19.20 -.60 19.80 2260 ---- ---- 19.40A 19.40A 19.00 -.50 19.50 2265 ---- ---- 19.10A 19.10A 18.70 -.60 19.30 2270 ---- ---- 18.90A 18.90A 18.50 -.50 19.00 2275 ---- ---- 18.70A 18.70A 18.30 -.50 18.80 2280 ---- ---- 18.40A 18.40A 18.00 -.60 18.60 2290 ---- ---- 18.00A 18.00A 17.60 -.50 18.10 2300 ---- ---- 17.60A 17.60A 17.20 -.50 17.70 4 2310 ---- ---- 17.20A 17.20A 16.70 -.60 17.30 2320 ---- ---- 16.80A 16.80A 16.30 -.60 16.90 2325 ---- ---- 16.60A 16.60A 16.20 -.50 16.70 2330 ---- ---- 16.40A 16.40A 16.00 -.50 16.50 2340 ---- ---- ---- ---- 15.60 -.50 16.10 2350 ---- ---- 15.70A 15.70A 15.20 -.60 15.80 2360 ---- ---- ---- ---- 14.90 -.50 15.40 2370 ---- ---- 15.00A 15.00A 14.50 -.60 15.10 2375 ---- ---- ---- ---- 14.40 -.50 14.90 2380 ---- ---- ---- ---- 14.20 -.50 14.70 2400 ---- ---- ---- ---- 13.60 -.50 14.10 2425 ---- ---- ---- ---- 12.90 -.50 13.40 2450 ---- ---- ---- ---- 12.20 -.50 12.70 2475 ---- ---- ---- ---- 11.60 -.50 12.10 2490 ---- ---- ---- ---- 11.30 -.40 11.70 2500 ---- ---- ---- ---- 11.00 -.50 11.50 55 55 2525 ---- ---- ---- ---- 10.50 -.40 10.90 2550 ---- ---- 10.40A 10.40A 10.00 -.50 10.50 2575 ---- ---- 9.90A 9.90A 9.60 -.40 10.00 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 513.00 -3.70 516.70 1225 ---- ---- ---- ---- 488.00 -3.70 491.70 1250 ---- ---- ---- ---- 463.40 -3.70 467.10 1275 ---- ---- ---- ---- 439.20 -3.70 442.90 1300 ---- ---- ---- ---- 415.50 -3.70 419.20 1325 ---- ---- ---- ---- 392.30 -3.60 395.90 1350 ---- ---- ---- ---- 369.60 -3.60 373.20 1375 ---- ---- ---- ---- 347.30 -3.60 350.90 1400 ---- ---- ---- ---- 325.60 -3.50 329.10 1410 ---- ---- ---- ---- 317.00 -3.60 320.60 1420 ---- ---- ---- ---- 308.60 -3.50 312.10 1425 ---- ---- ---- ---- 304.40 -3.50 307.90 1430 ---- ---- ---- ---- 300.30 -3.50 303.80 1440 ---- ---- ---- ---- 292.00 -3.50 295.50 1450 ---- ---- ---- ---- 283.90 -3.40 287.30 1460 ---- ---- ---- ---- 275.80 -3.40 279.20 1470 ---- ---- ---- ---- 267.90 -3.40 271.30 1475 ---- ---- ---- ---- 263.90 -3.40 267.30 1480 ---- ---- ---- ---- 260.00 -3.40 263.40 1490 ---- ---- ---- ---- 252.30 -3.40 255.70 1500 ---- ---- ---- ---- 244.70 -3.30 248.00 1505 ---- ---- ---- ---- 241.00 -3.30 244.30 1510 ---- ---- ---- ---- 237.20 -3.30 240.50 1515 ---- ---- ---- ---- 233.50 -3.30 236.80 1520 ---- ---- ---- ---- 229.90 -3.20 233.10 1525 ---- ---- ---- ---- 226.20 -3.30 229.50 1530 ---- ---- ---- ---- 222.60 -3.30 225.90 1535 ---- ---- ---- ---- 219.10 -3.20 222.30 1540 ---- ---- ---- ---- 215.50 -3.20 218.70 1545 ---- ---- ---- ---- 212.00 -3.20 215.20 1550 ---- ---- ---- ---- 208.60 -3.10 211.70 1555 ---- ---- ---- ---- 205.10 -3.20 208.30 1560 ---- ---- ---- ---- 201.70 -3.20 204.90 1565 ---- ---- ---- ---- 198.40 -3.10 201.50 1570 ---- ---- ---- ---- 195.00 -3.10 198.10 1575 ---- ---- ---- ---- 191.70 -3.10 194.80 1580 ---- ---- ---- ---- 188.50 -3.00 191.50 1585 ---- ---- ---- ---- 185.20 -3.10 188.30 1590 ---- ---- ---- ---- 182.10 -3.00 185.10 1595 ---- ---- ---- ---- 178.90 -3.00 181.90 1600 ---- ---- ---- ---- 175.80 -3.00 178.80 1605 ---- ---- ---- ---- 172.70 -3.00 175.70 1610 ---- ---- ---- ---- 169.70 -2.90 172.60 1615 ---- ---- ---- ---- 166.70 -2.90 169.60 1620 ---- ---- ---- ---- 163.70 -2.90 166.60 1625 ---- ---- ---- ---- 160.80 -2.90 163.70 1630 ---- ---- ---- ---- 157.90 -2.90 160.80 1635 ---- ---- ---- ---- 155.10 -2.80 157.90 1640 ---- ---- ---- ---- 152.30 -2.80 155.10 1645 ---- ---- ---- ---- 149.60 -2.70 152.30 1650 ---- ---- ---- ---- 146.80 -2.80 149.60 1655 ---- ---- ---- ---- 144.20 -2.70 146.90 1660 ---- ---- ---- ---- 141.50 -2.80 144.30 1665 ---- ---- ---- ---- 138.90 -2.70 141.60 1670 ---- ---- ---- ---- 136.40 -2.70 139.10 1675 ---- ---- ---- ---- 133.90 -2.70 136.60 1680 ---- ---- ---- ---- 131.40 -2.70 134.10 1685 ---- ---- ---- ---- 129.00 -2.60 131.60 1690 ---- ---- ---- ---- 126.60 -2.60 129.20 1695 ---- ---- ---- ---- 124.30 -2.60 126.90 1700 ---- ---- ---- ---- 122.00 -2.50 124.50 1705 ---- ---- ---- ---- 119.80 -2.50 122.30 1710 ---- ---- ---- ---- 117.50 -2.50 120.00 1715 ---- ---- ---- ---- 115.40 -2.50 117.90 1720 ---- ---- ---- ---- 113.30 -2.40 115.70 1725 ---- ---- ---- ---- 111.20 -2.40 113.60 1730 ---- ---- ---- ---- 109.10 -2.40 111.50 1735 ---- ---- ---- ---- 107.10 -2.40 109.50 1740 ---- ---- ---- ---- 105.10 -2.40 107.50 1745 ---- ---- ---- ---- 103.20 -2.40 105.60 1750 ---- ---- ---- ---- 101.30 -2.30 103.60 1755 ---- ---- ---- ---- 99.50 -2.30 101.80 1760 ---- ---- ---- ---- 97.70 -2.20 99.90 1765 ---- ---- ---- ---- 95.90 -2.20 98.10 1770 ---- ---- ---- ---- 94.10 -2.30 96.40 1775 ---- ---- ---- ---- 92.40 -2.20 94.60 1780 ---- ---- ---- ---- 90.70 -2.20 92.90 1785 ---- ---- ---- ---- 89.10 -2.20 91.30 1790 ---- ---- ---- ---- 87.50 -2.10 89.60 1795 ---- ---- ---- ---- 85.90 -2.10 88.00 1800 ---- ---- ---- ---- 84.40 -2.00 86.40 23 1805 ---- ---- ---- ---- 82.80 -2.10 84.90 1810 ---- ---- ---- ---- 81.30 -2.10 83.40 1815 ---- ---- ---- ---- 79.90 -2.00 81.90 1820 ---- ---- ---- ---- 78.50 -2.00 80.50 1825 ---- ---- ---- ---- 77.10 -1.90 79.00 1830 ---- ---- ---- ---- 75.70 -1.90 77.60 1835 ---- ---- ---- ---- 74.30 -2.00 76.30 1840 ---- ---- ---- ---- 73.00 -1.90 74.90 1845 ---- ---- ---- ---- 71.70 -1.90 73.60 1850 ---- ---- ---- ---- 70.50 -1.80 72.30 1855 ---- ---- ---- ---- 69.20 -1.90 71.10 1860 ---- ---- ---- ---- 68.00 -1.80 69.80 1865 ---- ---- ---- ---- 66.80 -1.80 68.60 1870 ---- ---- ---- ---- 65.60 -1.80 67.40 1875 ---- ---- ---- ---- 64.50 -1.80 66.30 1880 ---- ---- ---- ---- 63.40 -1.70 65.10 1885 ---- ---- ---- ---- 62.30 -1.70 64.00 1890 ---- ---- ---- ---- 61.20 -1.70 62.90 1895 ---- ---- ---- ---- 60.20 -1.70 61.90 1900 ---- ---- ---- ---- 59.10 -1.70 60.80 14 1905 ---- ---- ---- ---- 58.10 -1.70 59.80 1910 ---- ---- ---- ---- 57.10 -1.70 58.80 1915 ---- ---- ---- ---- 56.20 -1.60 57.80 1920 ---- ---- ---- ---- 55.20 -1.60 56.80 1925 ---- ---- ---- ---- 54.30 -1.60 55.90 1930 ---- ---- ---- ---- 53.40 -1.60 55.00 1935 ---- ---- ---- ---- 52.50 -1.60 54.10 1940 ---- ---- ---- ---- 51.70 -1.50 53.20 1945 ---- ---- ---- ---- 50.80 -1.50 52.30 1950 ---- ---- ---- ---- 50.00 -1.50 51.50 1955 ---- ---- ---- ---- 49.20 -1.50 50.70 1960 ---- ---- ---- ---- 48.40 -1.50 49.90 1965 ---- ---- ---- ---- 47.60 -1.50 49.10 1970 ---- ---- ---- ---- 46.90 -1.40 48.30 1975 ---- ---- ---- ---- 46.10 -1.50 47.60 1980 ---- ---- ---- ---- 45.40 -1.40 46.80 1985 ---- ---- ---- ---- 44.70 -1.40 46.10 1990 ---- ---- ---- ---- 44.00 -1.40 45.40 1995 ---- ---- ---- ---- 43.30 -1.40 44.70 2000 ---- ---- ---- ---- 42.70 -1.30 44.00 2005 ---- ---- ---- ---- 42.10 -1.30 43.40 2010 ---- ---- ---- ---- 41.40 -1.40 42.80 2015 ---- ---- ---- ---- 40.80 -1.30 42.10 2020 ---- ---- ---- ---- 40.20 -1.30 41.50 2025 ---- ---- ---- ---- 39.60 -1.30 40.90 2030 ---- ---- ---- ---- 39.10 -1.20 40.30 2035 ---- ---- ---- ---- 38.50 -1.30 39.80 2040 ---- ---- ---- ---- 38.00 -1.20 39.20 2045 ---- ---- ---- ---- 37.40 -1.30 38.70 2050 ---- ---- ---- ---- 36.90 -1.20 38.10 2055 ---- ---- ---- ---- 36.40 -1.20 37.60 2060 ---- ---- ---- ---- 35.90 -1.20 37.10 2065 ---- ---- ---- ---- 35.40 -1.20 36.60 2070 ---- ---- ---- ---- 34.90 -1.20 36.10 2075 ---- ---- ---- ---- 34.40 -1.20 35.60 2080 ---- ---- ---- ---- 34.00 -1.10 35.10 2085 ---- ---- ---- ---- 33.50 -1.20 34.70 2090 ---- ---- ---- ---- 33.10 -1.10 34.20 2095 ---- ---- ---- ---- 32.70 -1.10 33.80 2100 ---- ---- ---- ---- 32.20 -1.20 33.40 23 2105 ---- ---- ---- ---- 31.80 -1.10 32.90 2110 ---- ---- ---- ---- 31.40 -1.10 32.50 2115 ---- ---- ---- ---- 31.00 -1.10 32.10 2120 ---- ---- ---- ---- 30.60 -1.10 31.70 2125 ---- ---- ---- ---- 30.20 -1.10 31.30 2130 ---- ---- ---- ---- 29.90 -1.00 30.90 2135 ---- ---- ---- ---- 29.50 -1.00 30.50 2140 ---- ---- ---- ---- 29.10 -1.10 30.20 2145 ---- ---- ---- ---- 28.80 -1.00 29.80 2150 ---- ---- ---- ---- 28.40 -1.00 29.40 2155 ---- ---- ---- ---- 28.10 -1.00 29.10 2160 ---- ---- ---- ---- 27.70 -1.00 28.70 2165 ---- ---- ---- ---- 27.40 -1.00 28.40 2170 ---- ---- ---- ---- 27.00 -1.00 28.00 2175 ---- ---- ---- ---- 26.70 -1.00 27.70 2180 ---- ---- ---- ---- 26.40 -1.00 27.40 2185 ---- ---- ---- ---- 26.10 -.90 27.00 2190 ---- ---- ---- ---- 25.80 -.90 26.70 2195 ---- ---- ---- ---- 25.40 -1.00 26.40 2200 ---- ---- ---- ---- 25.10 -1.00 26.10 14 2205 ---- ---- ---- ---- 24.80 -1.00 25.80 2210 ---- ---- ---- ---- 24.50 -.90 25.40 2215 ---- ---- ---- ---- 24.20 -.90 25.10 2220 ---- ---- ---- ---- 24.00 -.80 24.80 2225 ---- ---- ---- ---- 23.70 -.80 24.50 2230 ---- ---- ---- ---- 23.40 -.90 24.30 2235 ---- ---- ---- ---- 23.10 -.90 24.00 2240 ---- ---- ---- ---- 22.80 -.90 23.70 2245 ---- ---- ---- ---- 22.50 -.90 23.40 2250 ---- ---- ---- ---- 22.30 -.80 23.10 2255 ---- ---- ---- ---- 22.00 -.80 22.80 2260 ---- ---- ---- ---- 21.70 -.90 22.60 2265 ---- ---- ---- ---- 21.50 -.80 22.30 2270 ---- ---- ---- ---- 21.20 -.80 22.00 2275 ---- ---- ---- ---- 21.00 -.80 21.80 2280 ---- ---- ---- ---- 20.70 -.80 21.50 2290 ---- ---- ---- ---- 20.20 -.80 21.00 2300 ---- ---- ---- ---- 19.80 -.70 20.50 2 2310 ---- ---- ---- ---- 19.30 -.80 20.10 2320 ---- ---- ---- ---- 18.90 -.70 19.60 2325 ---- ---- ---- ---- 18.60 -.80 19.40 2330 ---- ---- ---- ---- 18.40 -.80 19.20 2340 ---- ---- ---- ---- 18.00 -.70 18.70 2350 ---- ---- ---- ---- 17.60 -.70 18.30 2360 ---- ---- ---- ---- 17.20 -.70 17.90 2370 ---- ---- ---- ---- 16.80 -.70 17.50 2375 ---- ---- ---- ---- 16.60 -.70 17.30 2380 ---- ---- ---- ---- 16.50 -.60 17.10 2400 ---- ---- ---- ---- 15.70 -.70 16.40 2425 ---- ---- ---- ---- 14.90 -.60 15.50 2450 ---- ---- ---- ---- 14.20 -.60 14.80 2475 ---- ---- ---- ---- 13.50 -.50 14.00 2500 ---- ---- ---- ---- 12.80 -.60 13.40 2525 ---- ---- ---- ---- 12.20 -.50 12.70 2550 ---- ---- ---- ---- 11.70 -.50 12.20 2575 ---- ---- ---- ---- 11.10 -.50 11.60 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 502.60 -3.50 506.10 1250 ---- ---- ---- ---- 478.10 -3.50 481.60 1275 ---- ---- ---- ---- 454.00 -3.50 457.50 1300 ---- ---- ---- ---- 430.40 -3.50 433.90 1325 ---- ---- ---- ---- 407.30 -3.50 410.80 1350 ---- ---- ---- ---- 384.70 -3.40 388.10 1375 ---- ---- ---- ---- 362.50 -3.40 365.90 1400 ---- ---- ---- ---- 340.90 -3.40 344.30 1420 ---- ---- ---- ---- 324.00 -3.30 327.30 1425 ---- ---- ---- ---- 319.80 -3.30 323.10 1430 ---- ---- ---- ---- 315.60 -3.40 319.00 1440 ---- ---- ---- ---- 307.40 -3.30 310.70 1450 ---- ---- ---- ---- 299.30 -3.20 302.50 1460 ---- ---- ---- ---- 291.20 -3.30 294.50 1470 ---- ---- ---- ---- 283.20 -3.30 286.50 1475 ---- ---- ---- ---- 279.30 -3.20 282.50 1480 ---- ---- ---- ---- 275.40 -3.20 278.60 1490 ---- ---- ---- ---- 267.60 -3.20 270.80 1500 ---- ---- ---- ---- 260.00 -3.20 263.20 1510 ---- ---- ---- ---- 252.50 -3.10 255.60 1515 ---- ---- ---- ---- 248.70 -3.20 251.90 1520 ---- ---- ---- ---- 245.00 -3.20 248.20 1525 ---- ---- ---- ---- 241.40 -3.10 244.50 1530 ---- ---- ---- ---- 237.70 -3.10 240.80 1535 ---- ---- ---- ---- 234.10 -3.10 237.20 1540 ---- ---- ---- ---- 230.50 -3.10 233.60 1545 ---- ---- ---- ---- 227.00 -3.10 230.10 1550 ---- ---- ---- ---- 223.50 -3.00 226.50 1555 ---- ---- ---- ---- 220.00 -3.00 223.00 1560 ---- ---- ---- ---- 216.50 -3.10 219.60 1565 ---- ---- ---- ---- 213.10 -3.00 216.10 1570 ---- ---- ---- ---- 209.70 -3.00 212.70 1575 ---- ---- ---- ---- 206.40 -3.00 209.40 1580 ---- ---- ---- ---- 203.10 -2.90 206.00 1585 ---- ---- ---- ---- 199.80 -2.90 202.70 1590 ---- ---- ---- ---- 196.60 -2.90 199.50 1595 ---- ---- ---- ---- 193.40 -2.80 196.20 1600 ---- ---- ---- ---- 190.20 -2.90 193.10 1605 ---- ---- ---- ---- 187.00 -2.90 189.90 1610 ---- ---- ---- ---- 183.90 -2.90 186.80 1615 ---- ---- ---- ---- 180.90 -2.80 183.70 1620 ---- ---- ---- ---- 177.90 -2.80 180.70 1625 ---- ---- ---- ---- 174.90 -2.80 177.70 1630 ---- ---- ---- ---- 171.90 -2.80 174.70 1635 ---- ---- ---- ---- 169.00 -2.80 171.80 1640 ---- ---- ---- ---- 166.20 -2.70 168.90 1645 ---- ---- ---- ---- 163.30 -2.70 166.00 1650 ---- ---- ---- ---- 160.50 -2.70 163.20 1655 ---- ---- ---- ---- 157.80 -2.70 160.50 1660 ---- ---- ---- ---- 155.10 -2.60 157.70 1665 ---- ---- ---- ---- 152.40 -2.60 155.00 1670 ---- ---- ---- ---- 149.80 -2.60 152.40 1675 ---- ---- ---- ---- 147.20 -2.60 149.80 1680 ---- ---- ---- ---- 144.60 -2.60 147.20 1685 ---- ---- ---- ---- 142.10 -2.60 144.70 1690 ---- ---- ---- ---- 139.60 -2.60 142.20 1695 ---- ---- ---- ---- 137.20 -2.50 139.70 1700 ---- ---- ---- ---- 134.80 -2.50 137.30 1705 ---- ---- ---- ---- 132.40 -2.50 134.90 1710 ---- ---- ---- ---- 130.10 -2.50 132.60 1715 ---- ---- ---- ---- 127.80 -2.50 130.30 1720 ---- ---- ---- ---- 125.60 -2.40 128.00 1725 ---- ---- ---- ---- 123.40 -2.40 125.80 1730 ---- ---- ---- ---- 121.20 -2.40 123.60 1735 ---- ---- ---- ---- 119.10 -2.30 121.40 1740 ---- ---- ---- ---- 117.00 -2.30 119.30 1745 ---- ---- ---- ---- 114.90 -2.30 117.20 1750 ---- ---- ---- ---- 112.90 -2.30 115.20 1755 ---- ---- ---- ---- 110.90 -2.30 113.20 1760 ---- ---- ---- ---- 109.00 -2.20 111.20 1765 ---- ---- ---- ---- 107.10 -2.20 109.30 1770 ---- ---- ---- ---- 105.20 -2.20 107.40 1775 ---- ---- ---- ---- 103.30 -2.20 105.50 1780 ---- ---- ---- ---- 101.50 -2.20 103.70 1785 ---- ---- ---- ---- 99.80 -2.10 101.90 1790 ---- ---- ---- ---- 98.00 -2.10 100.10 1795 ---- ---- ---- ---- 96.30 -2.10 98.40 1800 ---- ---- ---- ---- 94.60 -2.10 96.70 1805 ---- ---- ---- ---- 93.00 -2.10 95.10 1810 ---- ---- ---- ---- 91.40 -2.00 93.40 1815 ---- ---- ---- ---- 89.80 -2.00 91.80 1820 ---- ---- ---- ---- 88.30 -2.00 90.30 1825 ---- ---- ---- ---- 86.80 -1.90 88.70 1830 ---- ---- ---- ---- 85.30 -1.90 87.20 1835 ---- ---- ---- ---- 83.80 -2.00 85.80 1840 ---- ---- ---- ---- 82.40 -1.90 84.30 1845 ---- ---- ---- ---- 81.00 -1.90 82.90 1850 ---- ---- ---- ---- 79.70 -1.80 81.50 1855 ---- ---- ---- ---- 78.30 -1.90 80.20 1860 ---- ---- ---- ---- 77.00 -1.90 78.90 1865 ---- ---- ---- ---- 75.80 -1.80 77.60 1870 ---- ---- ---- ---- 74.50 -1.80 76.30 1875 ---- ---- ---- ---- 73.30 -1.80 75.10 1880 ---- ---- ---- ---- 72.10 -1.80 73.90 1885 ---- ---- ---- ---- 70.90 -1.80 72.70 1890 ---- ---- ---- ---- 69.80 -1.70 71.50 1895 ---- ---- ---- ---- 68.70 -1.70 70.40 1900 ---- ---- ---- ---- 67.60 -1.70 69.30 1905 ---- ---- ---- ---- 66.50 -1.70 68.20 1910 ---- ---- ---- ---- 65.50 -1.60 67.10 1915 ---- ---- ---- ---- 64.40 -1.70 66.10 1920 ---- ---- ---- ---- 63.40 -1.70 65.10 1925 ---- ---- ---- ---- 62.50 -1.60 64.10 1930 ---- ---- ---- ---- 61.50 -1.60 63.10 1935 ---- ---- ---- ---- 60.60 -1.60 62.20 1940 ---- ---- ---- ---- 59.70 -1.50 61.20 1945 ---- ---- ---- ---- 58.80 -1.50 60.30 1950 ---- ---- ---- ---- 57.90 -1.50 59.40 1955 ---- ---- ---- ---- 57.00 -1.60 58.60 1960 ---- ---- ---- ---- 56.20 -1.50 57.70 1965 ---- ---- ---- ---- 55.40 -1.50 56.90 1970 ---- ---- ---- ---- 54.60 -1.40 56.00 1975 ---- ---- ---- ---- 53.80 -1.40 55.20 1980 ---- ---- ---- ---- 53.00 -1.50 54.50 1985 ---- ---- ---- ---- 52.20 -1.50 53.70 1990 ---- ---- ---- ---- 51.50 -1.40 52.90 1995 ---- ---- ---- ---- 50.80 -1.40 52.20 2000 ---- ---- ---- ---- 50.10 -1.40 51.50 2005 ---- ---- ---- ---- 49.40 -1.30 50.70 2010 ---- ---- ---- ---- 48.70 -1.40 50.10 2015 ---- ---- ---- ---- 48.00 -1.40 49.40 2020 ---- ---- ---- ---- 47.40 -1.30 48.70 2025 ---- ---- ---- ---- 46.70 -1.30 48.00 2030 ---- ---- ---- ---- 46.10 -1.30 47.40 2035 ---- ---- ---- ---- 45.40 -1.30 46.70 2040 ---- ---- ---- ---- 44.80 -1.30 46.10 2045 ---- ---- ---- ---- 44.20 -1.30 45.50 2050 ---- ---- ---- ---- 43.60 -1.30 44.90 2055 ---- ---- ---- ---- 43.10 -1.20 44.30 2060 ---- ---- ---- ---- 42.50 -1.20 43.70 2065 ---- ---- ---- ---- 41.90 -1.30 43.20 2070 ---- ---- ---- ---- 41.40 -1.20 42.60 2075 ---- ---- ---- ---- 40.80 -1.30 42.10 2080 ---- ---- ---- ---- 40.30 -1.20 41.50 2085 ---- ---- ---- ---- 39.80 -1.20 41.00 2090 ---- ---- ---- ---- 39.30 -1.20 40.50 2095 ---- ---- ---- ---- 38.80 -1.10 39.90 2100 ---- ---- ---- ---- 38.30 -1.10 39.40 2105 ---- ---- ---- ---- 37.80 -1.10 38.90 2110 ---- ---- ---- ---- 37.30 -1.20 38.50 2115 ---- ---- ---- ---- 36.90 -1.10 38.00 2120 ---- ---- ---- ---- 36.40 -1.10 37.50 2125 ---- ---- ---- ---- 35.90 -1.10 37.00 2130 ---- ---- ---- ---- 35.50 -1.10 36.60 2135 ---- ---- ---- ---- 35.10 -1.00 36.10 2140 ---- ---- ---- ---- 34.60 -1.10 35.70 2145 ---- ---- ---- ---- 34.20 -1.10 35.30 2150 ---- ---- ---- ---- 33.80 -1.00 34.80 2155 ---- ---- ---- ---- 33.40 -1.00 34.40 2160 ---- ---- ---- ---- 33.00 -1.00 34.00 2165 ---- ---- ---- ---- 32.60 -1.00 33.60 2170 ---- ---- ---- ---- 32.20 -1.00 33.20 2175 ---- ---- ---- ---- 31.80 -1.00 32.80 2180 ---- ---- ---- ---- 31.40 -1.00 32.40 2185 ---- ---- ---- ---- 31.00 -1.00 32.00 2190 ---- ---- ---- ---- 30.70 -1.00 31.70 2195 ---- ---- ---- ---- 30.30 -1.00 31.30 2200 ---- ---- ---- ---- 29.90 -1.00 30.90 2205 ---- ---- ---- ---- 29.60 -1.00 30.60 2210 ---- ---- ---- ---- 29.20 -1.00 30.20 2215 ---- ---- ---- ---- 28.90 -.90 29.80 2220 ---- ---- ---- ---- 28.60 -.90 29.50 2225 ---- ---- ---- ---- 28.20 -1.00 29.20 2230 ---- ---- ---- ---- 27.90 -.90 28.80 2235 ---- ---- ---- ---- 27.60 -.90 28.50 2240 ---- ---- ---- ---- 27.30 -.90 28.20 2245 ---- ---- ---- ---- 27.00 -.90 27.90 2250 ---- ---- ---- ---- 26.70 -.80 27.50 2255 ---- ---- ---- ---- 26.40 -.80 27.20 2260 ---- ---- ---- ---- 26.10 -.80 26.90 2265 ---- ---- ---- ---- 25.80 -.80 26.60 2270 ---- ---- ---- ---- 25.50 -.80 26.30 2275 ---- ---- ---- ---- 25.20 -.80 26.00 2280 ---- ---- ---- ---- 24.90 -.90 25.80 2285 ---- ---- ---- ---- 24.60 -.90 25.50 2290 ---- ---- ---- ---- 24.40 -.80 25.20 2300 ---- ---- ---- ---- 23.80 -.80 24.60 2310 ---- ---- ---- ---- 23.30 -.80 24.10 2320 ---- ---- ---- ---- 22.80 -.80 23.60 2325 ---- ---- ---- ---- 22.60 -.80 23.40 2330 ---- ---- ---- ---- 22.30 -.80 23.10 2340 ---- ---- ---- ---- 21.90 -.70 22.60 2350 ---- ---- ---- ---- 21.40 -.80 22.20 2360 ---- ---- ---- ---- 21.00 -.70 21.70 2370 ---- ---- ---- ---- 20.50 -.80 21.30 2375 ---- ---- ---- ---- 20.30 -.80 21.10 2380 ---- ---- ---- ---- 20.10 -.80 20.90 2400 ---- ---- ---- ---- 19.30 -.70 20.00 2425 ---- ---- ---- ---- 18.40 -.70 19.10 2450 ---- ---- ---- ---- 17.60 -.60 18.20 2475 ---- ---- ---- ---- 16.80 -.60 17.40 2500 ---- ---- ---- ---- 16.10 -.60 16.70 2525 ---- ---- ---- ---- 15.40 -.60 16.00 2550 ---- ---- ---- ---- 14.70 -.60 15.30 2575 ---- ---- ---- ---- 14.20 -.50 14.70 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 727.50 -3.50 731.00 1025 ---- ---- ---- ---- 702.50 -3.50 706.00 1050 ---- ---- ---- ---- 677.50 -3.50 681.00 1075 ---- ---- ---- ---- 652.50 -3.50 656.00 1080 ---- ---- ---- ---- 647.50 -3.50 651.00 1090 ---- ---- ---- ---- 637.50 -3.50 641.00 1100 ---- ---- ---- ---- 627.50 -3.50 631.00 1110 ---- ---- ---- ---- 617.50 -3.50 621.00 1120 ---- ---- ---- ---- 607.50 -3.50 611.00 1125 ---- ---- ---- ---- 602.50 -3.50 606.00 1130 ---- ---- ---- ---- 597.50 -3.50 601.00 1140 ---- ---- ---- ---- 587.50 -3.50 591.00 1150 ---- ---- ---- ---- 577.50 -3.50 581.00 1160 ---- ---- ---- ---- 567.50 -3.50 571.00 1170 ---- ---- ---- ---- 557.60 -3.40 561.00 1175 ---- ---- ---- ---- 552.60 -3.50 556.10 1180 ---- ---- ---- ---- 547.70 -3.40 551.10 1185 ---- ---- ---- ---- 542.70 -3.50 546.20 1190 ---- ---- ---- ---- 537.80 -3.50 541.30 1195 ---- ---- ---- ---- 532.90 -3.40 536.30 1200 ---- ---- ---- ---- 528.00 -3.40 531.40 1205 ---- ---- ---- ---- 523.10 -3.50 526.60 1210 ---- ---- ---- ---- 518.20 -3.50 521.70 1215 ---- ---- ---- ---- 513.40 -3.40 516.80 1220 ---- ---- ---- ---- 508.50 -3.50 512.00 1225 ---- ---- ---- ---- 503.70 -3.40 507.10 1230 ---- ---- ---- ---- 498.90 -3.40 502.30 1235 ---- ---- ---- ---- 494.10 -3.40 497.50 1240 ---- ---- ---- ---- 489.30 -3.40 492.70 1245 ---- ---- ---- ---- 484.50 -3.40 487.90 1250 ---- ---- ---- ---- 479.70 -3.40 483.10 1255 ---- ---- ---- ---- 474.90 -3.50 478.40 1260 ---- ---- ---- ---- 470.20 -3.40 473.60 1265 ---- ---- ---- ---- 465.40 -3.50 468.90 1270 ---- ---- ---- ---- 460.70 -3.40 464.10 1275 ---- ---- ---- ---- 456.00 -3.40 459.40 1280 ---- ---- ---- ---- 451.30 -3.40 454.70 1285 ---- ---- ---- ---- 446.60 -3.50 450.10 1290 ---- ---- ---- ---- 441.90 -3.50 445.40 1295 ---- ---- ---- ---- 437.30 -3.40 440.70 1300 ---- ---- ---- ---- 432.60 -3.50 436.10 1305 ---- ---- ---- ---- 428.00 -3.50 431.50 1310 ---- ---- ---- ---- 423.40 -3.40 426.80 1315 ---- ---- ---- ---- 418.80 -3.40 422.20 1320 ---- ---- ---- ---- 414.20 -3.50 417.70 1325 ---- ---- ---- ---- 409.60 -3.50 413.10 1330 ---- ---- ---- ---- 405.00 -3.50 408.50 1335 ---- ---- ---- ---- 400.50 -3.50 404.00 1340 ---- ---- ---- ---- 395.90 -3.60 399.50 1345 ---- ---- ---- ---- 391.40 -3.60 395.00 1350 ---- ---- ---- ---- 386.90 -3.60 390.50 1355 ---- ---- ---- ---- 382.50 -3.50 386.00 1360 ---- ---- ---- ---- 378.00 -3.50 381.50 1365 ---- ---- ---- ---- 373.50 -3.60 377.10 1370 ---- ---- ---- ---- 369.10 -3.60 372.70 1375 ---- ---- ---- ---- 364.70 -3.60 368.30 1380 ---- ---- ---- ---- 360.30 -3.60 363.90 1385 ---- ---- ---- ---- 355.90 -3.60 359.50 1390 ---- ---- ---- ---- 351.60 -3.60 355.20 1395 ---- ---- ---- ---- 347.30 -3.60 350.90 1400 ---- ---- ---- ---- 343.00 -3.60 346.60 1405 ---- ---- ---- ---- 338.70 -3.60 342.30 1410 ---- ---- ---- ---- 334.40 -3.60 338.00 1415 ---- ---- ---- ---- 330.20 -3.60 333.80 1420 ---- ---- ---- ---- 326.00 -3.60 329.60 1425 ---- ---- ---- ---- 321.80 -3.60 325.40 1430 ---- ---- ---- ---- 317.60 -3.60 321.20 1435 ---- ---- ---- ---- 313.40 -3.70 317.10 1440 ---- ---- ---- ---- 309.30 -3.70 313.00 1445 ---- ---- ---- ---- 305.20 -3.70 308.90 1450 ---- ---- ---- ---- 301.20 -3.60 304.80 1455 ---- ---- ---- ---- 297.10 -3.70 300.80 1460 ---- ---- ---- ---- 293.10 -3.70 296.80 1465 ---- ---- ---- ---- 289.10 -3.70 292.80 1470 ---- ---- ---- ---- 285.20 -3.60 288.80 1475 ---- ---- ---- ---- 281.20 -3.70 284.90 1480 ---- ---- ---- ---- 277.30 -3.70 281.00 1485 ---- ---- ---- ---- 273.40 -3.70 277.10 1490 ---- ---- ---- ---- 269.60 -3.70 273.30 1495 ---- ---- ---- ---- 265.80 -3.70 269.50 1500 ---- ---- ---- ---- 262.00 -3.70 265.70 1505 ---- ---- ---- ---- 258.20 -3.70 261.90 1510 ---- ---- ---- ---- 254.50 -3.70 258.20 1515 ---- ---- ---- ---- 250.80 -3.70 254.50 1520 ---- ---- ---- ---- 247.20 -3.60 250.80 1525 ---- ---- ---- ---- 243.60 -3.60 247.20 1530 ---- ---- ---- ---- 240.00 -3.60 243.60 1535 ---- ---- ---- ---- 236.40 -3.60 240.00 1540 ---- ---- ---- ---- 232.90 -3.60 236.50 1545 ---- ---- ---- ---- 229.40 -3.60 233.00 1550 ---- ---- ---- ---- 226.00 -3.50 229.50 1555 ---- ---- ---- ---- 222.50 -3.60 226.10 1560 ---- ---- ---- ---- 219.20 -3.50 222.70 1565 ---- ---- ---- ---- 215.80 -3.50 219.30 1570 ---- ---- ---- ---- 212.50 -3.50 216.00 1575 ---- ---- ---- ---- 209.20 -3.50 212.70 1580 ---- ---- ---- ---- 206.00 -3.50 209.50 1585 ---- ---- ---- ---- 202.80 -3.50 206.30 1590 ---- ---- ---- ---- 199.70 -3.40 203.10 1595 ---- ---- ---- ---- 196.50 -3.50 200.00 1600 ---- ---- ---- ---- 193.50 -3.40 196.90 95 1605 ---- ---- ---- ---- 190.40 -3.40 193.80 1610 ---- ---- ---- ---- 187.40 -3.40 190.80 1615 ---- ---- ---- ---- 184.50 -3.30 187.80 1620 ---- ---- ---- ---- 181.50 -3.30 184.80 1625 ---- ---- ---- ---- 178.70 -3.20 181.90 50 1630 ---- ---- ---- ---- 175.80 -3.30 179.10 1635 ---- ---- ---- ---- 173.00 -3.20 176.20 1640 ---- ---- ---- ---- 170.20 -3.20 173.40 1645 ---- ---- ---- ---- 167.50 -3.20 170.70 1650 ---- ---- ---- ---- 164.80 -3.20 168.00 1655 ---- ---- ---- ---- 162.20 -3.10 165.30 1660 ---- ---- ---- ---- 159.60 -3.00 162.60 1665 ---- ---- ---- ---- 157.00 -3.00 160.00 1670 ---- ---- ---- ---- 154.50 -3.00 157.50 1675 ---- ---- ---- ---- 152.00 -2.90 154.90 1 1680 ---- ---- ---- ---- 149.50 -3.00 152.50 1685 ---- ---- ---- ---- 147.10 -2.90 150.00 1690 ---- ---- ---- ---- 144.70 -2.90 147.60 1695 ---- ---- ---- ---- 142.40 -2.80 145.20 1700 ---- ---- ---- ---- 140.10 -2.80 142.90 140 1705 ---- ---- ---- ---- 137.80 -2.80 140.60 1710 ---- ---- ---- ---- 135.60 -2.70 138.30 1715 ---- ---- ---- ---- 133.40 -2.70 136.10 1720 ---- ---- ---- ---- 131.20 -2.70 133.90 1725 ---- ---- 128.40A 128.40A 129.10 -2.70 131.80 1730 ---- ---- ---- ---- 127.00 -2.60 129.60 1735 ---- ---- ---- ---- 125.00 -2.50 127.50 1740 ---- ---- ---- ---- 122.90 -2.60 125.50 1745 ---- ---- ---- ---- 121.00 -2.50 123.50 1750 ---- ---- ---- ---- 119.00 -2.50 121.50 550 1755 ---- ---- ---- ---- 117.10 -2.50 119.60 1760 ---- ---- ---- ---- 115.20 -2.50 117.70 1765 ---- ---- ---- ---- 113.40 -2.40 115.80 1770 ---- ---- ---- ---- 111.60 -2.30 113.90 1775 ---- ---- ---- ---- 109.80 -2.30 112.10 123 1780 ---- ---- ---- ---- 108.00 -2.30 110.30 1785 ---- ---- ---- ---- 106.30 -2.30 108.60 1790 ---- ---- ---- ---- 104.60 -2.30 106.90 1795 ---- ---- ---- ---- 102.90 -2.30 105.20 1800 ---- ---- 101.10A 101.10A 101.30 -2.20 103.50 8501 1805 ---- ---- ---- ---- 99.70 -2.20 101.90 1810 ---- ---- ---- ---- 98.10 -2.20 100.30 1815 ---- ---- ---- ---- 96.60 -2.10 98.70 1820 ---- ---- ---- ---- 95.10 -2.10 97.20 1825 ---- ---- ---- ---- 93.60 -2.10 95.70 1830 ---- ---- ---- ---- 92.10 -2.10 94.20 1835 ---- ---- ---- ---- 90.70 -2.10 92.80 1 1840 ---- ---- ---- ---- 89.30 -2.00 91.30 1845 ---- ---- ---- ---- 87.90 -2.00 89.90 1850 ---- ---- 86.70A 86.70A 86.60 -1.90 88.50 500 1855 ---- ---- ---- ---- 85.20 -2.00 87.20 1860 ---- ---- ---- ---- 83.90 -2.00 85.90 1865 ---- ---- ---- ---- 82.70 -1.90 84.60 1870 ---- ---- ---- ---- 81.40 -1.90 83.30 1875 ---- ---- ---- ---- 80.20 -1.80 82.00 1880 ---- ---- ---- ---- 79.00 -1.80 80.80 1885 ---- ---- ---- ---- 77.80 -1.80 79.60 1890 ---- ---- ---- ---- 76.60 -1.80 78.40 1 1895 ---- ---- ---- ---- 75.50 -1.80 77.30 1900 ---- ---- ---- ---- 74.30 -1.80 76.10 510 1905 ---- ---- ---- ---- 73.20 -1.80 75.00 1910 ---- ---- ---- ---- 72.20 -1.70 73.90 1915 ---- ---- ---- ---- 71.10 -1.70 72.80 1920 ---- ---- ---- ---- 70.10 -1.70 71.80 1925 ---- ---- ---- ---- 69.00 -1.80 70.80 1 1930 ---- ---- ---- ---- 68.00 -1.70 69.70 1935 ---- ---- ---- ---- 67.00 -1.70 68.70 1940 ---- ---- ---- ---- 66.10 -1.70 67.80 1 1945 ---- ---- ---- ---- 65.10 -1.70 66.80 1950 ---- ---- 65.10A 65.10A 64.20 -1.60 65.80 10032 1955 ---- ---- ---- ---- 63.30 -1.60 64.90 1960 ---- ---- ---- ---- 62.40 -1.60 64.00 1965 ---- ---- ---- ---- 61.50 -1.60 63.10 1970 ---- ---- ---- ---- 60.70 -1.50 62.20 1975 ---- ---- ---- ---- 59.80 -1.60 61.40 1980 ---- ---- ---- ---- 59.00 -1.50 60.50 1985 ---- ---- ---- ---- 58.20 -1.50 59.70 1990 ---- ---- ---- ---- 57.40 -1.50 58.90 1995 ---- ---- ---- ---- 56.60 -1.50 58.10 2000 ---- ---- 56.90A 56.90A 55.80 -1.50 57.30 1762 2005 ---- ---- ---- ---- 55.00 -1.50 56.50 2010 ---- ---- ---- ---- 54.30 -1.50 55.80 2015 ---- ---- ---- ---- 53.60 -1.40 55.00 2020 ---- ---- ---- ---- 52.80 -1.50 54.30 2025 ---- ---- ---- ---- 52.10 -1.40 53.50 2030 ---- ---- ---- ---- 51.40 -1.40 52.80 2035 ---- ---- ---- ---- 50.80 -1.30 52.10 2040 ---- ---- ---- ---- 50.10 -1.40 51.50 2045 ---- ---- ---- ---- 49.40 -1.40 50.80 2050 ---- ---- ---- ---- 48.80 -1.30 50.10 273 2055 ---- ---- ---- ---- 48.20 -1.30 49.50 2060 ---- ---- ---- ---- 47.50 -1.30 48.80 2065 ---- ---- ---- ---- 46.90 -1.30 48.20 2070 ---- ---- ---- ---- 46.30 -1.30 47.60 2075 ---- ---- ---- ---- 45.70 -1.30 47.00 80 2080 ---- ---- ---- ---- 45.20 -1.20 46.40 2085 ---- ---- ---- ---- 44.60 -1.20 45.80 2090 ---- ---- ---- ---- 44.00 -1.20 45.20 2095 ---- ---- ---- ---- 43.50 -1.20 44.70 2100 ---- ---- ---- ---- 43.00 -1.10 44.10 8783 2105 ---- ---- ---- ---- 42.40 -1.20 43.60 2110 ---- ---- ---- ---- 41.90 -1.10 43.00 2115 ---- ---- ---- ---- 41.40 -1.10 42.50 2120 ---- ---- ---- ---- 40.90 -1.10 42.00 2125 ---- ---- ---- ---- 40.40 -1.10 41.50 2130 ---- ---- ---- ---- 39.90 -1.10 41.00 2135 ---- ---- ---- ---- 39.50 -1.00 40.50 2140 ---- ---- ---- ---- 39.00 -1.00 40.00 2145 ---- ---- ---- ---- 38.50 -1.00 39.50 2150 ---- ---- ---- ---- 38.10 -.90 39.00 335 2155 ---- ---- ---- ---- 37.70 -.90 38.60 2160 ---- ---- ---- ---- 37.20 -.90 38.10 2165 ---- ---- ---- ---- 36.80 -.90 37.70 2170 ---- ---- ---- ---- 36.40 -.90 37.30 2175 ---- ---- ---- ---- 36.00 -.80 36.80 2180 ---- ---- ---- ---- 35.60 -.80 36.40 2185 ---- ---- ---- ---- 35.20 -.80 36.00 2190 ---- ---- ---- ---- 34.80 -.80 35.60 2195 ---- ---- ---- ---- 34.40 -.80 35.20 2200 ---- ---- ---- ---- 34.00 -.80 34.80 106 2205 ---- ---- ---- ---- 33.70 -.70 34.40 2210 ---- ---- ---- ---- 33.30 -.80 34.10 2215 ---- ---- ---- ---- 33.00 -.70 33.70 2220 ---- ---- ---- ---- 32.60 -.70 33.30 2225 ---- ---- ---- ---- 32.30 -.70 33.00 2230 ---- ---- ---- ---- 32.00 -.60 32.60 2235 ---- ---- ---- ---- 31.60 -.70 32.30 2240 ---- ---- ---- ---- 31.30 -.60 31.90 2245 ---- ---- ---- ---- 31.00 -.60 31.60 2250 ---- ---- ---- ---- 30.70 -.60 31.30 9991 2255 ---- ---- ---- ---- 30.40 -.50 30.90 2260 ---- ---- ---- ---- 30.10 -.50 30.60 2265 ---- ---- ---- ---- 29.80 -.50 30.30 2270 ---- ---- ---- ---- 29.50 -.50 30.00 2275 ---- ---- ---- ---- 29.20 -.50 29.70 2280 ---- ---- ---- ---- 29.00 -.40 29.40 2285 ---- ---- ---- ---- 28.70 -.40 29.10 2290 ---- ---- ---- ---- 28.40 -.40 28.80 2295 ---- ---- ---- ---- 28.20 -.40 28.60 2300 ---- ---- ---- ---- 27.90 -.40 28.30 78 2305 ---- ---- ---- ---- 27.60 -.40 28.00 2310 ---- ---- ---- ---- 27.40 -.40 27.80 2315 ---- ---- ---- ---- 27.10 -.40 27.50 2320 ---- ---- ---- ---- 26.90 -.30 27.20 2325 ---- ---- ---- ---- 26.70 -.30 27.00 2330 ---- ---- ---- ---- 26.40 -.30 26.70 2335 ---- ---- ---- ---- 26.20 -.30 26.50 2340 ---- ---- ---- ---- 26.00 -.30 26.30 2345 ---- ---- ---- ---- 25.80 -.20 26.00 2350 ---- ---- ---- ---- 25.50 -.30 25.80 2360 ---- ---- ---- ---- 25.10 -.30 25.40 2370 ---- ---- ---- ---- 24.70 -.20 24.90 2375 ---- ---- ---- ---- 24.50 -.20 24.70 2380 ---- ---- ---- ---- 24.30 -.20 24.50 2390 ---- ---- ---- ---- 23.90 -.20 24.10 2400 ---- ---- ---- ---- 23.50 -.20 23.70 3 2410 ---- ---- ---- ---- 23.10 -.20 23.30 2420 ---- ---- ---- ---- 22.70 -.30 23.00 2425 ---- ---- ---- ---- 22.60 -.20 22.80 2430 ---- ---- ---- ---- 22.40 -.20 22.60 2440 ---- ---- ---- ---- 22.00 -.30 22.30 2450 ---- ---- ---- ---- 21.70 -.20 21.90 2475 ---- ---- ---- ---- 20.80 -.30 21.10 2490 ---- ---- ---- ---- 20.40 -.20 20.60 2500 18.90 18.90 18.90 18.90 20.00 -.30 1 20.30 4900 2525 ---- ---- ---- ---- 19.20 -.30 19.50 2550 ---- ---- ---- ---- 18.50 -.30 18.80 2575 ---- ---- ---- ---- 17.70 -.40 18.10 2600 ---- ---- ---- ---- 17.00 -.40 17.40 2625 ---- ---- ---- ---- 16.30 -.40 16.70 2650 ---- ---- ---- ---- 15.70 -.30 16.00 2700 ---- ---- ---- ---- 14.40 -.40 14.80 1 2750 ---- ---- ---- ---- 13.20 -.40 13.60 2800 ---- ---- ---- ---- 12.20 -.30 12.50 410 3000 ---- ---- ---- ---- 8.70 -.40 9.10 5592 900 ---- ---- ---- ---- 827.50 -3.50 831.00 925 ---- ---- ---- ---- 802.50 -3.50 806.00 950 ---- ---- ---- ---- 777.50 -3.50 781.00 975 ---- ---- ---- ---- 752.50 -3.50 756.00 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 491.60 -3.50 495.10 1275 ---- ---- ---- ---- 467.10 -3.50 470.60 1300 ---- ---- ---- ---- 443.20 -3.50 446.70 1325 ---- ---- ---- ---- 419.90 -3.50 423.40 1350 ---- ---- ---- ---- 397.30 -3.50 400.80 1375 ---- ---- ---- ---- 375.40 -3.40 378.80 1400 ---- ---- ---- ---- 354.00 -3.40 357.40 1425 ---- ---- ---- ---- 333.40 -3.30 336.70 1430 ---- ---- ---- ---- 329.30 -3.40 332.70 1440 ---- ---- ---- ---- 321.30 -3.30 324.60 1450 ---- ---- ---- ---- 313.40 -3.30 316.70 1460 ---- ---- ---- ---- 305.60 -3.30 308.90 1470 ---- ---- ---- ---- 297.90 -3.30 301.20 1475 ---- ---- ---- ---- 294.10 -3.20 297.30 1480 ---- ---- ---- ---- 290.30 -3.30 293.60 1490 ---- ---- ---- ---- 282.90 -3.20 286.10 1500 ---- ---- ---- ---- 275.50 -3.20 278.70 1510 ---- ---- ---- ---- 268.30 -3.10 271.40 1520 ---- ---- ---- ---- 261.20 -3.10 264.30 1525 ---- ---- ---- ---- 257.70 -3.10 260.80 1530 ---- ---- ---- ---- 254.20 -3.10 257.30 1535 ---- ---- ---- ---- 250.70 -3.10 253.80 1540 ---- ---- ---- ---- 247.30 -3.10 250.40 1545 ---- ---- ---- ---- 243.90 -3.00 246.90 1550 ---- ---- ---- ---- 240.50 -3.10 243.60 1555 ---- ---- ---- ---- 237.20 -3.00 240.20 1560 ---- ---- ---- ---- 233.90 -3.00 236.90 1565 ---- ---- ---- ---- 230.60 -3.00 233.60 1570 ---- ---- ---- ---- 227.40 -2.90 230.30 1575 ---- ---- ---- ---- 224.10 -3.00 227.10 1580 ---- ---- ---- ---- 221.00 -2.90 223.90 1585 ---- ---- ---- ---- 217.80 -2.90 220.70 1590 ---- ---- ---- ---- 214.70 -2.90 217.60 1595 ---- ---- ---- ---- 211.60 -2.90 214.50 1600 ---- ---- ---- ---- 208.50 -2.90 211.40 1605 ---- ---- ---- ---- 205.50 -2.80 208.30 1610 ---- ---- ---- ---- 202.50 -2.80 205.30 1615 ---- ---- ---- ---- 199.50 -2.80 202.30 1620 ---- ---- ---- ---- 196.60 -2.80 199.40 1625 ---- ---- ---- ---- 193.60 -2.80 196.40 1630 ---- ---- ---- ---- 190.80 -2.70 193.50 1635 ---- ---- ---- ---- 187.90 -2.80 190.70 1640 ---- ---- ---- ---- 185.10 -2.70 187.80 1645 ---- ---- ---- ---- 182.30 -2.70 185.00 1650 ---- ---- ---- ---- 179.50 -2.80 182.30 1655 ---- ---- ---- ---- 176.80 -2.70 179.50 1660 ---- ---- ---- ---- 174.10 -2.70 176.80 1665 ---- ---- ---- ---- 171.40 -2.70 174.10 1670 ---- ---- ---- ---- 168.80 -2.70 171.50 1675 ---- ---- ---- ---- 166.20 -2.60 168.80 1680 ---- ---- ---- ---- 163.60 -2.60 166.20 1685 ---- ---- ---- ---- 161.10 -2.60 163.70 1690 ---- ---- ---- ---- 158.60 -2.60 161.20 1695 ---- ---- ---- ---- 156.10 -2.60 158.70 1700 ---- ---- ---- ---- 153.70 -2.50 156.20 1705 ---- ---- ---- ---- 151.30 -2.50 153.80 1710 ---- ---- ---- ---- 148.90 -2.50 151.40 1715 ---- ---- ---- ---- 146.50 -2.50 149.00 1720 ---- ---- ---- ---- 144.20 -2.50 146.70 1725 ---- ---- ---- ---- 141.90 -2.50 144.40 1730 ---- ---- ---- ---- 139.70 -2.40 142.10 1735 ---- ---- ---- ---- 137.50 -2.40 139.90 1740 ---- ---- ---- ---- 135.30 -2.40 137.70 1745 ---- ---- ---- ---- 133.20 -2.30 135.50 1750 ---- ---- ---- ---- 131.00 -2.40 133.40 1755 ---- ---- ---- ---- 129.00 -2.30 131.30 1760 ---- ---- ---- ---- 126.90 -2.30 129.20 1765 ---- ---- ---- ---- 124.90 -2.30 127.20 1770 ---- ---- ---- ---- 122.90 -2.30 125.20 1775 ---- ---- ---- ---- 121.00 -2.20 123.20 1780 ---- ---- ---- ---- 119.10 -2.20 121.30 1785 ---- ---- ---- ---- 117.20 -2.20 119.40 1790 ---- ---- ---- ---- 115.30 -2.20 117.50 1795 ---- ---- ---- ---- 113.50 -2.20 115.70 1800 ---- ---- ---- ---- 111.70 -2.20 113.90 1805 ---- ---- ---- ---- 110.00 -2.10 112.10 1810 ---- ---- ---- ---- 108.30 -2.10 110.40 1815 ---- ---- ---- ---- 106.60 -2.10 108.70 1820 ---- ---- ---- ---- 104.90 -2.10 107.00 1825 ---- ---- ---- ---- 103.30 -2.00 105.30 1830 ---- ---- ---- ---- 101.70 -2.00 103.70 1835 ---- ---- ---- ---- 100.10 -2.00 102.10 1840 ---- ---- ---- ---- 98.60 -2.00 100.60 1845 ---- ---- ---- ---- 97.10 -2.00 99.10 1850 ---- ---- ---- ---- 95.60 -2.00 97.60 1855 ---- ---- ---- ---- 94.20 -1.90 96.10 1860 ---- ---- ---- ---- 92.70 -2.00 94.70 1865 ---- ---- ---- ---- 91.40 -1.90 93.30 1870 ---- ---- ---- ---- 90.00 -1.90 91.90 1875 ---- ---- ---- ---- 88.70 -1.80 90.50 1880 ---- ---- ---- ---- 87.40 -1.80 89.20 1885 ---- ---- ---- ---- 86.10 -1.80 87.90 1890 ---- ---- ---- ---- 84.80 -1.90 86.70 1895 ---- ---- ---- ---- 83.60 -1.80 85.40 1900 ---- ---- ---- ---- 82.40 -1.80 84.20 1905 ---- ---- ---- ---- 81.20 -1.80 83.00 1910 ---- ---- ---- ---- 80.10 -1.70 81.80 1915 ---- ---- ---- ---- 79.00 -1.70 80.70 1920 ---- ---- ---- ---- 77.90 -1.70 79.60 1925 ---- ---- ---- ---- 76.80 -1.70 78.50 1930 ---- ---- ---- ---- 75.70 -1.70 77.40 1935 ---- ---- ---- ---- 74.70 -1.70 76.40 1940 ---- ---- ---- ---- 73.70 -1.70 75.40 1945 ---- ---- ---- ---- 72.70 -1.70 74.40 1950 ---- ---- ---- ---- 71.70 -1.70 73.40 1955 ---- ---- ---- ---- 70.80 -1.60 72.40 1960 ---- ---- ---- ---- 69.90 -1.60 71.50 1965 ---- ---- ---- ---- 69.00 -1.60 70.60 1970 ---- ---- ---- ---- 68.10 -1.50 69.60 1975 ---- ---- ---- ---- 67.20 -1.50 68.70 1980 ---- ---- ---- ---- 66.30 -1.60 67.90 1985 ---- ---- ---- ---- 65.50 -1.50 67.00 1990 ---- ---- ---- ---- 64.60 -1.60 66.20 1995 ---- ---- ---- ---- 63.80 -1.50 65.30 2000 ---- ---- ---- ---- 63.00 -1.50 64.50 2005 ---- ---- ---- ---- 62.20 -1.50 63.70 2010 ---- ---- ---- ---- 61.40 -1.50 62.90 2015 ---- ---- ---- ---- 60.70 -1.40 62.10 2020 ---- ---- ---- ---- 59.90 -1.50 61.40 2025 ---- ---- ---- ---- 59.20 -1.40 60.60 2030 ---- ---- ---- ---- 58.40 -1.50 59.90 2035 ---- ---- ---- ---- 57.70 -1.40 59.10 2040 ---- ---- ---- ---- 57.00 -1.40 58.40 2045 ---- ---- ---- ---- 56.30 -1.40 57.70 2050 ---- ---- ---- ---- 55.60 -1.40 57.00 2055 ---- ---- ---- ---- 54.90 -1.40 56.30 2060 ---- ---- ---- ---- 54.20 -1.40 55.60 2065 ---- ---- ---- ---- 53.60 -1.30 54.90 2070 ---- ---- ---- ---- 52.90 -1.30 54.20 2075 ---- ---- ---- ---- 52.20 -1.40 53.60 2080 ---- ---- ---- ---- 51.60 -1.30 52.90 2085 ---- ---- ---- ---- 51.00 -1.30 52.30 2090 ---- ---- ---- ---- 50.30 -1.30 51.60 2095 ---- ---- ---- ---- 49.70 -1.30 51.00 2100 ---- ---- ---- ---- 49.10 -1.30 50.40 2105 ---- ---- ---- ---- 48.50 -1.30 49.80 2110 ---- ---- ---- ---- 47.90 -1.20 49.10 2115 ---- ---- ---- ---- 47.30 -1.20 48.50 2120 ---- ---- ---- ---- 46.70 -1.30 48.00 2125 ---- ---- ---- ---- 46.20 -1.20 47.40 2130 ---- ---- ---- ---- 45.60 -1.20 46.80 2135 ---- ---- ---- ---- 45.00 -1.20 46.20 2140 ---- ---- ---- ---- 44.50 -1.20 45.70 2145 ---- ---- ---- ---- 44.00 -1.10 45.10 2150 ---- ---- ---- ---- 43.40 -1.20 44.60 2155 ---- ---- ---- ---- 42.90 -1.10 44.00 2160 ---- ---- ---- ---- 42.40 -1.10 43.50 2165 ---- ---- ---- ---- 41.90 -1.10 43.00 2170 ---- ---- ---- ---- 41.40 -1.10 42.50 2175 ---- ---- ---- ---- 40.90 -1.10 42.00 2180 ---- ---- ---- ---- 40.40 -1.10 41.50 2185 ---- ---- ---- ---- 39.90 -1.10 41.00 2190 ---- ---- ---- ---- 39.40 -1.10 40.50 2195 ---- ---- ---- ---- 39.00 -1.00 40.00 2200 ---- ---- ---- ---- 38.50 -1.10 39.60 2210 ---- ---- ---- ---- 37.60 -1.10 38.70 2220 ---- ---- ---- ---- 36.70 -1.10 37.80 2225 ---- ---- ---- ---- 36.30 -1.00 37.30 2230 ---- ---- ---- ---- 35.90 -1.00 36.90 2240 ---- ---- ---- ---- 35.10 -1.00 36.10 2250 ---- ---- ---- ---- 34.30 -1.00 35.30 2260 ---- ---- ---- ---- 33.50 -1.00 34.50 2270 ---- ---- ---- ---- 32.80 -.90 33.70 2275 ---- ---- ---- ---- 32.40 -1.00 33.40 2280 ---- ---- ---- ---- 32.10 -.90 33.00 2290 ---- ---- ---- ---- 31.40 -.90 32.30 2300 ---- ---- ---- ---- 30.70 -.90 31.60 7 2325 ---- ---- ---- ---- 29.10 -.80 29.90 2350 ---- ---- ---- ---- 27.60 -.80 28.40 2375 ---- ---- ---- ---- 26.20 -.80 27.00 2400 ---- ---- ---- ---- 24.90 -.80 25.70 2425 ---- ---- ---- ---- 23.70 -.80 24.50 2450 ---- ---- ---- ---- 22.60 -.70 23.30 2475 ---- ---- ---- ---- 21.60 -.70 22.30 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 491.90 -3.50 495.40 1275 ---- ---- ---- ---- 467.80 -3.50 471.30 1300 ---- ---- ---- ---- 444.30 -3.50 447.80 1325 ---- ---- ---- ---- 421.40 -3.50 424.90 1350 ---- ---- ---- ---- 399.20 -3.40 402.60 1375 ---- ---- ---- ---- 377.50 -3.40 380.90 1400 ---- ---- ---- ---- 356.50 -3.40 359.90 1425 ---- ---- ---- ---- 336.20 -3.30 339.50 1430 ---- ---- ---- ---- 332.20 -3.30 335.50 1440 ---- ---- ---- ---- 324.30 -3.30 327.60 1450 ---- ---- ---- ---- 316.50 -3.20 319.70 1460 ---- ---- ---- ---- 308.80 -3.20 312.00 1470 ---- ---- ---- ---- 301.20 -3.20 304.40 1475 ---- ---- ---- ---- 297.40 -3.20 300.60 1480 ---- ---- ---- ---- 293.70 -3.20 296.90 1490 ---- ---- ---- ---- 286.30 -3.20 289.50 1500 ---- ---- ---- ---- 279.00 -3.20 282.20 1510 ---- ---- ---- ---- 271.90 -3.10 275.00 1520 ---- ---- ---- ---- 264.80 -3.10 267.90 1525 ---- ---- ---- ---- 261.30 -3.10 264.40 1530 ---- ---- ---- ---- 257.90 -3.10 261.00 1535 ---- ---- ---- ---- 254.50 -3.00 257.50 1540 ---- ---- ---- ---- 251.10 -3.00 254.10 1545 ---- ---- ---- ---- 247.70 -3.00 250.70 1550 ---- ---- ---- ---- 244.30 -3.10 247.40 1555 ---- ---- ---- ---- 241.00 -3.00 244.00 1560 ---- ---- ---- ---- 237.70 -3.00 240.70 1565 ---- ---- ---- ---- 234.50 -3.00 237.50 1570 ---- ---- ---- ---- 231.30 -2.90 234.20 1575 ---- ---- ---- ---- 228.10 -2.90 231.00 1580 ---- ---- ---- ---- 224.90 -2.90 227.80 1585 ---- ---- ---- ---- 221.70 -3.00 224.70 1590 ---- ---- ---- ---- 218.60 -2.90 221.50 1595 ---- ---- ---- ---- 215.60 -2.80 218.40 1600 ---- ---- ---- ---- 212.50 -2.90 215.40 1605 ---- ---- ---- ---- 209.50 -2.80 212.30 1610 ---- ---- ---- ---- 206.50 -2.80 209.30 1615 ---- ---- ---- ---- 203.50 -2.90 206.40 1620 ---- ---- ---- ---- 200.60 -2.80 203.40 1625 ---- ---- ---- ---- 197.70 -2.80 200.50 1630 ---- ---- ---- ---- 194.80 -2.80 197.60 1635 ---- ---- ---- ---- 192.00 -2.70 194.70 1640 ---- ---- ---- ---- 189.20 -2.70 191.90 1645 ---- ---- ---- ---- 186.40 -2.70 189.10 1650 ---- ---- ---- ---- 183.70 -2.70 186.40 1655 ---- ---- ---- ---- 180.90 -2.70 183.60 1660 ---- ---- ---- ---- 178.30 -2.60 180.90 1665 ---- ---- ---- ---- 175.60 -2.60 178.20 1670 ---- ---- ---- ---- 173.00 -2.60 175.60 1675 ---- ---- ---- ---- 170.40 -2.60 173.00 1680 ---- ---- ---- ---- 167.80 -2.60 170.40 1685 ---- ---- ---- ---- 165.30 -2.60 167.90 1690 ---- ---- ---- ---- 162.80 -2.50 165.30 1695 ---- ---- ---- ---- 160.30 -2.60 162.90 1700 ---- ---- ---- ---- 157.90 -2.50 160.40 1705 ---- ---- ---- ---- 155.50 -2.50 158.00 1710 ---- ---- ---- ---- 153.10 -2.50 155.60 1715 ---- ---- ---- ---- 150.80 -2.40 153.20 1720 ---- ---- ---- ---- 148.50 -2.40 150.90 1725 ---- ---- ---- ---- 146.20 -2.40 148.60 1730 ---- ---- ---- ---- 143.90 -2.40 146.30 1735 ---- ---- ---- ---- 141.70 -2.40 144.10 1740 ---- ---- ---- ---- 139.50 -2.40 141.90 1745 ---- ---- ---- ---- 137.40 -2.30 139.70 1750 ---- ---- ---- ---- 135.30 -2.30 137.60 1755 ---- ---- ---- ---- 133.20 -2.30 135.50 1760 ---- ---- ---- ---- 131.10 -2.30 133.40 1765 ---- ---- ---- ---- 129.10 -2.30 131.40 1770 ---- ---- ---- ---- 127.10 -2.30 129.40 1775 ---- ---- ---- ---- 125.20 -2.20 127.40 1780 ---- ---- ---- ---- 123.30 -2.20 125.50 1785 ---- ---- ---- ---- 121.40 -2.20 123.60 1790 ---- ---- ---- ---- 119.50 -2.20 121.70 1795 ---- ---- ---- ---- 117.70 -2.20 119.90 1800 ---- ---- ---- ---- 115.90 -2.20 118.10 1805 ---- ---- ---- ---- 114.20 -2.10 116.30 1810 ---- ---- ---- ---- 112.50 -2.10 114.60 1815 ---- ---- ---- ---- 110.80 -2.10 112.90 1820 ---- ---- ---- ---- 109.10 -2.10 111.20 1825 ---- ---- ---- ---- 107.50 -2.10 109.60 1830 ---- ---- ---- ---- 105.90 -2.10 108.00 1835 ---- ---- ---- ---- 104.40 -2.00 106.40 1840 ---- ---- ---- ---- 102.90 -2.00 104.90 1845 ---- ---- ---- ---- 101.40 -2.00 103.40 1850 ---- ---- ---- ---- 99.90 -2.00 101.90 1855 ---- ---- ---- ---- 98.50 -2.00 100.50 1860 ---- ---- ---- ---- 97.10 -2.00 99.10 1865 ---- ---- ---- ---- 95.80 -1.90 97.70 1870 ---- ---- ---- ---- 94.40 -1.90 96.30 1875 ---- ---- ---- ---- 93.10 -1.90 95.00 1880 ---- ---- ---- ---- 91.90 -1.80 93.70 1885 ---- ---- ---- ---- 90.60 -1.90 92.50 1890 ---- ---- ---- ---- 89.40 -1.90 91.30 1895 ---- ---- ---- ---- 88.20 -1.90 90.10 1900 ---- ---- ---- ---- 87.10 -1.80 88.90 1905 ---- ---- ---- ---- 85.90 -1.80 87.70 1910 ---- ---- ---- ---- 84.80 -1.80 86.60 1915 ---- ---- ---- ---- 83.70 -1.80 85.50 1920 ---- ---- ---- ---- 82.60 -1.80 84.40 1925 ---- ---- ---- ---- 81.60 -1.70 83.30 1930 ---- ---- ---- ---- 80.50 -1.80 82.30 1935 ---- ---- ---- ---- 79.50 -1.70 81.20 1940 ---- ---- ---- ---- 78.50 -1.70 80.20 1945 ---- ---- ---- ---- 77.50 -1.70 79.20 1950 ---- ---- ---- ---- 76.60 -1.60 78.20 1955 ---- ---- ---- ---- 75.60 -1.70 77.30 1960 ---- ---- ---- ---- 74.70 -1.60 76.30 1965 ---- ---- ---- ---- 73.80 -1.60 75.40 1970 ---- ---- ---- ---- 72.90 -1.60 74.50 1975 ---- ---- ---- ---- 72.00 -1.60 73.60 1980 ---- ---- ---- ---- 71.10 -1.60 72.70 1985 ---- ---- ---- ---- 70.20 -1.60 71.80 1990 ---- ---- ---- ---- 69.30 -1.60 70.90 1995 ---- ---- ---- ---- 68.50 -1.50 70.00 2000 ---- ---- ---- ---- 67.70 -1.50 69.20 2005 ---- ---- ---- ---- 66.80 -1.60 68.40 2010 ---- ---- ---- ---- 66.00 -1.50 67.50 2015 ---- ---- ---- ---- 65.20 -1.50 66.70 2020 ---- ---- ---- ---- 64.40 -1.50 65.90 2025 ---- ---- ---- ---- 63.70 -1.40 65.10 2030 ---- ---- ---- ---- 62.90 -1.40 64.30 2035 ---- ---- ---- ---- 62.10 -1.50 63.60 2040 ---- ---- ---- ---- 61.40 -1.40 62.80 2045 ---- ---- ---- ---- 60.70 -1.40 62.10 2050 ---- ---- ---- ---- 59.90 -1.40 61.30 2055 ---- ---- ---- ---- 59.20 -1.40 60.60 2060 ---- ---- ---- ---- 58.50 -1.40 59.90 2065 ---- ---- ---- ---- 57.80 -1.40 59.20 2070 ---- ---- ---- ---- 57.10 -1.40 58.50 2075 ---- ---- ---- ---- 56.50 -1.30 57.80 2080 ---- ---- ---- ---- 55.80 -1.30 57.10 2085 ---- ---- ---- ---- 55.10 -1.40 56.50 2090 ---- ---- ---- ---- 54.50 -1.30 55.80 2095 ---- ---- ---- ---- 53.90 -1.30 55.20 2100 ---- ---- ---- ---- 53.20 -1.30 54.50 2105 ---- ---- ---- ---- 52.60 -1.30 53.90 2110 ---- ---- ---- ---- 52.00 -1.30 53.30 2115 ---- ---- ---- ---- 51.40 -1.30 52.70 2120 ---- ---- ---- ---- 50.80 -1.30 52.10 2125 ---- ---- ---- ---- 50.20 -1.30 51.50 2130 ---- ---- ---- ---- 49.70 -1.20 50.90 2135 ---- ---- ---- ---- 49.10 -1.20 50.30 2140 ---- ---- ---- ---- 48.50 -1.20 49.70 2145 ---- ---- ---- ---- 48.00 -1.20 49.20 2150 ---- ---- ---- ---- 47.40 -1.20 48.60 2155 ---- ---- ---- ---- 46.90 -1.20 48.10 2160 ---- ---- ---- ---- 46.40 -1.20 47.60 2165 ---- ---- ---- ---- 45.90 -1.10 47.00 2170 ---- ---- ---- ---- 45.40 -1.10 46.50 2175 ---- ---- ---- ---- 44.90 -1.10 46.00 2180 ---- ---- ---- ---- 44.40 -1.10 45.50 2190 ---- ---- ---- ---- 43.40 -1.10 44.50 2200 ---- ---- ---- ---- 42.50 -1.10 43.60 2210 ---- ---- ---- ---- 41.60 -1.00 42.60 2220 ---- ---- ---- ---- 40.70 -1.10 41.80 2225 ---- ---- ---- ---- 40.30 -1.00 41.30 2230 ---- ---- ---- ---- 39.80 -1.10 40.90 2240 ---- ---- ---- ---- 39.00 -1.00 40.00 2250 ---- ---- ---- ---- 38.20 -1.00 39.20 2260 ---- ---- ---- ---- 37.40 -1.00 38.40 2275 ---- ---- ---- ---- 36.30 -1.00 37.30 2300 ---- ---- ---- ---- 34.50 -1.00 35.50 2325 ---- ---- ---- ---- 32.90 -.90 33.80 2350 ---- ---- ---- ---- 31.30 -.90 32.20 2375 ---- ---- ---- ---- 29.90 -.80 30.70 2400 ---- ---- ---- ---- 28.60 -.80 29.40 2425 ---- ---- ---- ---- 27.30 -.80 28.10 2450 ---- ---- ---- ---- 26.20 -.70 26.90 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 503.30 -3.50 506.80 1275 ---- ---- ---- ---- 479.20 -3.50 482.70 1300 ---- ---- ---- ---- 455.70 -3.50 459.20 1325 ---- ---- ---- ---- 432.90 -3.40 436.30 1350 ---- ---- ---- ---- 410.60 -3.50 414.10 1375 ---- ---- ---- ---- 389.10 -3.40 392.50 1400 ---- ---- ---- ---- 368.10 -3.40 371.50 1425 ---- ---- ---- ---- 347.80 -3.30 351.10 1440 ---- ---- ---- ---- 335.90 -3.30 339.20 1450 ---- ---- ---- ---- 328.20 -3.20 331.40 1460 ---- ---- ---- ---- 320.50 -3.20 323.70 1470 ---- ---- ---- ---- 312.90 -3.30 316.20 1475 ---- ---- ---- ---- 309.20 -3.20 312.40 1480 ---- ---- ---- ---- 305.50 -3.20 308.70 1490 ---- ---- ---- ---- 298.10 -3.20 301.30 1500 ---- ---- ---- ---- 290.80 -3.20 294.00 1510 ---- ---- ---- ---- 283.70 -3.20 286.90 1520 ---- ---- ---- ---- 276.70 -3.10 279.80 1525 ---- ---- ---- ---- 273.20 -3.10 276.30 1530 ---- ---- ---- ---- 269.80 -3.10 272.90 1540 ---- ---- ---- ---- 262.90 -3.10 266.00 1545 ---- ---- ---- ---- 259.60 -3.00 262.60 1550 ---- ---- ---- ---- 256.20 -3.10 259.30 1555 ---- ---- ---- ---- 252.90 -3.10 256.00 1560 ---- ---- ---- ---- 249.60 -3.10 252.70 1565 ---- ---- ---- ---- 246.40 -3.00 249.40 1570 ---- ---- ---- ---- 243.20 -3.00 246.20 1575 ---- ---- ---- ---- 240.00 -2.90 242.90 1580 ---- ---- ---- ---- 236.80 -2.90 239.70 1585 ---- ---- ---- ---- 233.70 -2.90 236.60 1590 ---- ---- ---- ---- 230.50 -3.00 233.50 1595 ---- ---- ---- ---- 227.40 -3.00 230.40 1600 ---- ---- ---- ---- 224.40 -2.90 227.30 1605 ---- ---- ---- ---- 221.30 -2.90 224.20 1610 ---- ---- ---- ---- 218.30 -2.90 221.20 1615 ---- ---- ---- ---- 215.40 -2.80 218.20 1620 ---- ---- ---- ---- 212.40 -2.80 215.20 1625 ---- ---- ---- ---- 209.50 -2.80 212.30 1630 ---- ---- ---- ---- 206.60 -2.80 209.40 1635 ---- ---- ---- ---- 203.70 -2.80 206.50 1640 ---- ---- ---- ---- 200.90 -2.70 203.60 1645 ---- ---- ---- ---- 198.10 -2.70 200.80 1650 ---- ---- ---- ---- 195.30 -2.70 198.00 1655 ---- ---- ---- ---- 192.50 -2.70 195.20 1660 ---- ---- ---- ---- 189.80 -2.70 192.50 1665 ---- ---- ---- ---- 187.10 -2.70 189.80 1670 ---- ---- ---- ---- 184.40 -2.70 187.10 1675 ---- ---- ---- ---- 181.80 -2.60 184.40 1680 ---- ---- ---- ---- 179.20 -2.60 181.80 1685 ---- ---- ---- ---- 176.60 -2.60 179.20 1690 ---- ---- ---- ---- 174.00 -2.60 176.60 1695 ---- ---- ---- ---- 171.50 -2.60 174.10 1700 ---- ---- ---- ---- 169.00 -2.60 171.60 1705 ---- ---- ---- ---- 166.60 -2.50 169.10 1710 ---- ---- ---- ---- 164.10 -2.60 166.70 1715 ---- ---- ---- ---- 161.70 -2.60 164.30 1720 ---- ---- ---- ---- 159.40 -2.50 161.90 1725 ---- ---- ---- ---- 157.10 -2.40 159.50 1730 ---- ---- ---- ---- 154.80 -2.40 157.20 1735 ---- ---- ---- ---- 152.50 -2.40 154.90 1740 ---- ---- ---- ---- 150.30 -2.40 152.70 1745 ---- ---- ---- ---- 148.10 -2.40 150.50 1750 ---- ---- ---- ---- 146.00 -2.30 148.30 1755 ---- ---- ---- ---- 143.80 -2.40 146.20 1760 ---- ---- ---- ---- 141.80 -2.30 144.10 1765 ---- ---- ---- ---- 139.70 -2.30 142.00 1770 ---- ---- ---- ---- 137.70 -2.30 140.00 1775 ---- ---- ---- ---- 135.70 -2.30 138.00 1780 ---- ---- ---- ---- 133.80 -2.20 136.00 1785 ---- ---- ---- ---- 131.90 -2.20 134.10 1790 ---- ---- ---- ---- 130.00 -2.20 132.20 1795 ---- ---- ---- ---- 128.10 -2.30 130.40 1800 ---- ---- ---- ---- 126.30 -2.20 128.50 1805 ---- ---- ---- ---- 124.60 -2.10 126.70 1810 ---- ---- ---- ---- 122.80 -2.20 125.00 1815 ---- ---- ---- ---- 121.10 -2.10 123.20 1820 ---- ---- ---- ---- 119.40 -2.10 121.50 1825 ---- ---- ---- ---- 117.70 -2.20 119.90 1830 ---- ---- ---- ---- 116.10 -2.10 118.20 1835 ---- ---- ---- ---- 114.50 -2.10 116.60 1840 ---- ---- ---- ---- 113.00 -2.00 115.00 1845 ---- ---- ---- ---- 111.40 -2.10 113.50 1850 ---- ---- ---- ---- 109.90 -2.00 111.90 1855 ---- ---- ---- ---- 108.40 -2.00 110.40 1860 ---- ---- ---- ---- 107.00 -2.00 109.00 1865 ---- ---- ---- ---- 105.50 -2.00 107.50 1870 ---- ---- ---- ---- 104.10 -2.00 106.10 1875 ---- ---- ---- ---- 102.80 -1.90 104.70 1880 ---- ---- ---- ---- 101.40 -1.90 103.30 1885 ---- ---- ---- ---- 100.10 -1.90 102.00 1890 ---- ---- ---- ---- 98.80 -1.90 100.70 1895 ---- ---- ---- ---- 97.50 -1.90 99.40 1900 ---- ---- ---- ---- 96.20 -1.90 98.10 1905 ---- ---- ---- ---- 95.00 -1.90 96.90 1910 ---- ---- ---- ---- 93.80 -1.80 95.60 1915 ---- ---- ---- ---- 92.60 -1.80 94.40 1920 ---- ---- ---- ---- 91.40 -1.80 93.20 1925 ---- ---- ---- ---- 90.30 -1.80 92.10 1930 ---- ---- ---- ---- 89.10 -1.80 90.90 1935 ---- ---- ---- ---- 88.00 -1.80 89.80 1940 ---- ---- ---- ---- 86.90 -1.80 88.70 1945 ---- ---- ---- ---- 85.90 -1.70 87.60 1950 ---- ---- ---- ---- 84.80 -1.70 86.50 1955 ---- ---- ---- ---- 83.80 -1.70 85.50 1960 ---- ---- ---- ---- 82.80 -1.70 84.50 1965 ---- ---- ---- ---- 81.80 -1.70 83.50 1970 ---- ---- ---- ---- 80.80 -1.70 82.50 1975 ---- ---- ---- ---- 79.80 -1.70 81.50 1980 ---- ---- ---- ---- 78.90 -1.60 80.50 1985 ---- ---- ---- ---- 77.90 -1.70 79.60 1990 ---- ---- ---- ---- 77.00 -1.60 78.60 1995 ---- ---- ---- ---- 76.10 -1.60 77.70 2000 ---- ---- ---- ---- 75.20 -1.60 76.80 2005 ---- ---- ---- ---- 74.30 -1.60 75.90 2010 ---- ---- ---- ---- 73.50 -1.50 75.00 2015 ---- ---- ---- ---- 72.60 -1.60 74.20 2020 ---- ---- ---- ---- 71.80 -1.50 73.30 2025 ---- ---- ---- ---- 71.00 -1.50 72.50 2030 ---- ---- ---- ---- 70.20 -1.50 71.70 2035 ---- ---- ---- ---- 69.40 -1.50 70.90 2040 ---- ---- ---- ---- 68.60 -1.50 70.10 2045 ---- ---- ---- ---- 67.80 -1.50 69.30 2050 ---- ---- ---- ---- 67.00 -1.50 68.50 2055 ---- ---- ---- ---- 66.30 -1.40 67.70 2060 ---- ---- ---- ---- 65.50 -1.50 67.00 2065 ---- ---- ---- ---- 64.80 -1.40 66.20 2070 ---- ---- ---- ---- 64.10 -1.40 65.50 2075 ---- ---- ---- ---- 63.30 -1.50 64.80 2080 ---- ---- ---- ---- 62.60 -1.40 64.00 2085 ---- ---- ---- ---- 61.90 -1.40 63.30 2090 ---- ---- ---- ---- 61.30 -1.30 62.60 2095 ---- ---- ---- ---- 60.60 -1.40 62.00 2100 ---- ---- ---- ---- 59.90 -1.40 61.30 2105 ---- ---- ---- ---- 59.30 -1.30 60.60 2110 ---- ---- ---- ---- 58.60 -1.40 60.00 2115 ---- ---- ---- ---- 58.00 -1.30 59.30 2120 ---- ---- ---- ---- 57.30 -1.40 58.70 2125 ---- ---- ---- ---- 56.70 -1.30 58.00 2130 ---- ---- ---- ---- 56.10 -1.30 57.40 2140 ---- ---- ---- ---- 54.90 -1.30 56.20 2150 ---- ---- ---- ---- 53.70 -1.30 55.00 2160 ---- ---- ---- ---- 52.60 -1.20 53.80 2170 ---- ---- ---- ---- 51.50 -1.20 52.70 2175 ---- ---- ---- ---- 51.00 -1.20 52.20 2180 ---- ---- ---- ---- 50.40 -1.20 51.60 2190 ---- ---- ---- ---- 49.40 -1.20 50.60 2200 ---- ---- ---- ---- 48.40 -1.10 49.50 2210 ---- ---- ---- ---- 47.40 -1.10 48.50 2220 ---- ---- ---- ---- 46.40 -1.20 47.60 2225 ---- ---- ---- ---- 46.00 -1.10 47.10 2230 ---- ---- ---- ---- 45.50 -1.10 46.60 2250 ---- ---- ---- ---- 43.70 -1.10 44.80 2275 ---- ---- ---- ---- 41.60 -1.10 42.70 2300 ---- ---- ---- ---- 39.70 -1.00 40.70 2325 ---- ---- ---- ---- 37.90 -.90 38.80 2350 ---- ---- ---- ---- 36.20 -.90 37.10 2375 ---- ---- ---- ---- 34.60 -.90 35.50 2400 ---- ---- ---- ---- 33.10 -.90 34.00 2425 ---- ---- ---- ---- 31.70 -.90 32.60 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 503.50 -3.50 507.00 1275 ---- ---- ---- ---- 479.60 -3.50 483.10 1300 ---- ---- ---- ---- 456.30 -3.50 459.80 1325 ---- ---- ---- ---- 433.70 -3.40 437.10 1350 ---- ---- ---- ---- 411.70 -3.40 415.10 1375 ---- ---- ---- ---- 390.30 -3.40 393.70 1400 ---- ---- ---- ---- 369.60 -3.40 373.00 1425 ---- ---- ---- ---- 349.50 -3.30 352.80 1440 ---- ---- ---- ---- 337.80 -3.30 341.10 1450 ---- ---- ---- ---- 330.10 -3.20 333.30 1460 ---- ---- ---- ---- 322.50 -3.20 325.70 1470 ---- ---- ---- ---- 315.00 -3.20 318.20 1475 ---- ---- ---- ---- 311.30 -3.20 314.50 1480 ---- ---- ---- ---- 307.60 -3.20 310.80 1490 ---- ---- ---- ---- 300.30 -3.20 303.50 1500 ---- ---- ---- ---- 293.20 -3.10 296.30 1510 ---- ---- ---- ---- 286.10 -3.10 289.20 1520 ---- ---- ---- ---- 279.10 -3.20 282.30 1525 ---- ---- ---- ---- 275.70 -3.10 278.80 1530 ---- ---- ---- ---- 272.30 -3.10 275.40 1540 ---- ---- ---- ---- 265.60 -3.00 268.60 1545 ---- ---- ---- ---- 262.20 -3.10 265.30 1550 ---- ---- ---- ---- 258.90 -3.10 262.00 1555 ---- ---- ---- ---- 255.60 -3.10 258.70 1560 ---- ---- ---- ---- 252.40 -3.00 255.40 1565 ---- ---- ---- ---- 249.20 -3.00 252.20 1570 ---- ---- ---- ---- 246.00 -3.00 249.00 1575 ---- ---- ---- ---- 242.80 -3.00 245.80 1580 ---- ---- ---- ---- 239.70 -2.90 242.60 1585 ---- ---- ---- ---- 236.60 -2.90 239.50 1590 ---- ---- ---- ---- 233.50 -2.90 236.40 1595 ---- ---- ---- ---- 230.40 -2.90 233.30 1600 ---- ---- ---- ---- 227.40 -2.90 230.30 1605 ---- ---- ---- ---- 224.40 -2.80 227.20 1610 ---- ---- ---- ---- 221.40 -2.90 224.30 1615 ---- ---- ---- ---- 218.50 -2.80 221.30 1620 ---- ---- ---- ---- 215.50 -2.90 218.40 1625 ---- ---- ---- ---- 212.60 -2.80 215.40 1630 ---- ---- ---- ---- 209.80 -2.80 212.60 1635 ---- ---- ---- ---- 206.90 -2.80 209.70 1640 ---- ---- ---- ---- 204.10 -2.80 206.90 1645 ---- ---- ---- ---- 201.30 -2.80 204.10 1650 ---- ---- ---- ---- 198.60 -2.70 201.30 1655 ---- ---- ---- ---- 195.80 -2.70 198.50 1660 ---- ---- ---- ---- 193.10 -2.70 195.80 1665 ---- ---- ---- ---- 190.50 -2.60 193.10 1670 ---- ---- ---- ---- 187.80 -2.70 190.50 1675 ---- ---- ---- ---- 185.20 -2.60 187.80 1680 ---- ---- ---- ---- 182.60 -2.60 185.20 1685 ---- ---- ---- ---- 180.10 -2.60 182.70 1690 ---- ---- ---- ---- 177.50 -2.60 180.10 1695 ---- ---- ---- ---- 175.10 -2.50 177.60 1700 ---- ---- ---- ---- 172.60 -2.50 175.10 1705 ---- ---- ---- ---- 170.20 -2.50 172.70 1710 ---- ---- ---- ---- 167.80 -2.50 170.30 1715 ---- ---- ---- ---- 165.40 -2.50 167.90 1720 ---- ---- ---- ---- 163.10 -2.40 165.50 1725 ---- ---- ---- ---- 160.80 -2.40 163.20 1730 ---- ---- ---- ---- 158.50 -2.40 160.90 1735 ---- ---- ---- ---- 156.20 -2.50 158.70 1740 ---- ---- ---- ---- 154.00 -2.40 156.40 1745 ---- ---- ---- ---- 151.90 -2.30 154.20 1750 ---- ---- ---- ---- 149.70 -2.40 152.10 1755 ---- ---- ---- ---- 147.60 -2.40 150.00 1760 ---- ---- ---- ---- 145.50 -2.40 147.90 1765 ---- ---- ---- ---- 143.50 -2.30 145.80 1770 ---- ---- ---- ---- 141.50 -2.30 143.80 1775 ---- ---- ---- ---- 139.50 -2.30 141.80 1780 ---- ---- ---- ---- 137.50 -2.30 139.80 1785 ---- ---- ---- ---- 135.60 -2.30 137.90 1790 ---- ---- ---- ---- 133.80 -2.20 136.00 1795 ---- ---- ---- ---- 131.90 -2.20 134.10 1800 ---- ---- ---- ---- 130.10 -2.20 132.30 1805 ---- ---- ---- ---- 128.30 -2.20 130.50 1810 ---- ---- ---- ---- 126.60 -2.20 128.80 1815 ---- ---- ---- ---- 124.90 -2.10 127.00 1820 ---- ---- ---- ---- 123.20 -2.10 125.30 1825 ---- ---- ---- ---- 121.50 -2.20 123.70 1830 ---- ---- ---- ---- 119.90 -2.10 122.00 1835 ---- ---- ---- ---- 118.30 -2.10 120.40 1840 ---- ---- ---- ---- 116.80 -2.10 118.90 1845 ---- ---- ---- ---- 115.30 -2.00 117.30 1850 ---- ---- ---- ---- 113.80 -2.00 115.80 1855 ---- ---- ---- ---- 112.30 -2.00 114.30 1860 ---- ---- ---- ---- 110.90 -2.00 112.90 1865 ---- ---- ---- ---- 109.50 -1.90 111.40 1870 ---- ---- ---- ---- 108.10 -2.00 110.10 1875 ---- ---- ---- ---- 106.70 -2.00 108.70 1880 ---- ---- ---- ---- 105.40 -1.90 107.30 1885 ---- ---- ---- ---- 104.10 -1.90 106.00 1890 ---- ---- ---- ---- 102.80 -1.90 104.70 1895 ---- ---- ---- ---- 101.60 -1.90 103.50 1900 ---- ---- ---- ---- 100.40 -1.80 102.20 1905 ---- ---- ---- ---- 99.10 -1.90 101.00 1910 ---- ---- ---- ---- 97.90 -1.90 99.80 1915 ---- ---- ---- ---- 96.80 -1.80 98.60 1920 ---- ---- ---- ---- 95.60 -1.80 97.40 1925 ---- ---- ---- ---- 94.50 -1.80 96.30 1930 ---- ---- ---- ---- 93.40 -1.80 95.20 1935 ---- ---- ---- ---- 92.20 -1.80 94.00 1940 ---- ---- ---- ---- 91.20 -1.70 92.90 1945 ---- ---- ---- ---- 90.10 -1.70 91.80 1950 ---- ---- ---- ---- 89.00 -1.80 90.80 1955 ---- ---- ---- ---- 88.00 -1.70 89.70 1960 ---- ---- ---- ---- 86.90 -1.80 88.70 1965 ---- ---- ---- ---- 85.90 -1.70 87.60 1970 ---- ---- ---- ---- 84.90 -1.70 86.60 1975 ---- ---- ---- ---- 84.00 -1.60 85.60 1980 ---- ---- ---- ---- 83.00 -1.60 84.60 1985 ---- ---- ---- ---- 82.00 -1.70 83.70 1990 ---- ---- ---- ---- 81.10 -1.60 82.70 1995 ---- ---- ---- ---- 80.20 -1.60 81.80 2000 ---- ---- ---- ---- 79.20 -1.70 80.90 2005 ---- ---- ---- ---- 78.30 -1.60 79.90 2010 ---- ---- ---- ---- 77.50 -1.50 79.00 2015 ---- ---- ---- ---- 76.60 -1.60 78.20 2020 ---- ---- ---- ---- 75.70 -1.60 77.30 2025 ---- ---- ---- ---- 74.90 -1.50 76.40 2030 ---- ---- ---- ---- 74.00 -1.60 75.60 2035 ---- ---- ---- ---- 73.20 -1.50 74.70 2040 ---- ---- ---- ---- 72.40 -1.50 73.90 2045 ---- ---- ---- ---- 71.60 -1.50 73.10 2050 ---- ---- ---- ---- 70.80 -1.50 72.30 2055 ---- ---- ---- ---- 70.00 -1.50 71.50 2060 ---- ---- ---- ---- 69.30 -1.40 70.70 2065 ---- ---- ---- ---- 68.50 -1.50 70.00 2070 ---- ---- ---- ---- 67.80 -1.40 69.20 2075 ---- ---- ---- ---- 67.00 -1.50 68.50 2080 ---- ---- ---- ---- 66.30 -1.40 67.70 2085 ---- ---- ---- ---- 65.60 -1.40 67.00 2090 ---- ---- ---- ---- 64.90 -1.40 66.30 2095 ---- ---- ---- ---- 64.20 -1.40 65.60 2100 ---- ---- ---- ---- 63.50 -1.40 64.90 2105 ---- ---- ---- ---- 62.80 -1.40 64.20 2110 ---- ---- ---- ---- 62.20 -1.30 63.50 2120 ---- ---- ---- ---- 60.90 -1.30 62.20 2125 ---- ---- ---- ---- 60.30 -1.30 61.60 2130 ---- ---- ---- ---- 59.60 -1.40 61.00 2140 ---- ---- ---- ---- 58.40 -1.30 59.70 2150 ---- ---- ---- ---- 57.20 -1.30 58.50 2160 ---- ---- ---- ---- 56.10 -1.20 57.30 2170 ---- ---- ---- ---- 54.90 -1.30 56.20 2175 ---- ---- ---- ---- 54.40 -1.20 55.60 2180 ---- ---- ---- ---- 53.90 -1.20 55.10 2190 ---- ---- ---- ---- 52.80 -1.20 54.00 2200 ---- ---- ---- ---- 51.80 -1.20 53.00 2225 ---- ---- ---- ---- 49.30 -1.20 50.50 2250 ---- ---- ---- ---- 47.00 -1.10 48.10 2275 ---- ---- ---- ---- 44.90 -1.10 46.00 2300 ---- ---- ---- ---- 42.90 -1.10 44.00 2325 ---- ---- ---- ---- 41.10 -1.00 42.10 2350 ---- ---- ---- ---- 39.30 -1.00 40.30 2375 ---- ---- ---- ---- 37.70 -.90 38.60 2400 ---- ---- ---- ---- 36.20 -.90 37.10 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 514.20 -3.50 517.70 1275 ---- ---- ---- ---- 490.30 -3.50 493.80 1300 ---- ---- ---- ---- 467.00 -3.50 470.50 1325 ---- ---- ---- ---- 444.40 -3.50 447.90 1350 ---- ---- ---- ---- 422.40 -3.50 425.90 1375 ---- ---- ---- ---- 401.10 -3.40 404.50 1400 ---- ---- ---- ---- 380.40 -3.40 383.80 1425 ---- ---- ---- ---- 360.30 -3.40 363.70 1450 ---- ---- ---- ---- 340.90 -3.30 344.20 1460 ---- ---- ---- ---- 333.30 -3.30 336.60 1470 ---- ---- ---- ---- 325.80 -3.30 329.10 1475 ---- ---- ---- ---- 322.10 -3.20 325.30 1480 ---- ---- ---- ---- 318.40 -3.20 321.60 1490 ---- ---- ---- ---- 311.10 -3.20 314.30 1500 ---- ---- ---- ---- 304.00 -3.10 307.10 1510 ---- ---- ---- ---- 296.90 -3.10 300.00 1520 ---- ---- ---- ---- 289.90 -3.20 293.10 1525 ---- ---- ---- ---- 286.50 -3.10 289.60 1530 ---- ---- ---- ---- 283.10 -3.10 286.20 1540 ---- ---- ---- ---- 276.30 -3.10 279.40 1545 ---- ---- ---- ---- 273.00 -3.00 276.00 1550 ---- ---- ---- ---- 269.70 -3.00 272.70 1555 ---- ---- ---- ---- 266.40 -3.00 269.40 1560 ---- ---- ---- ---- 263.10 -3.00 266.10 1565 ---- ---- ---- ---- 259.90 -3.00 262.90 1570 ---- ---- ---- ---- 256.70 -3.00 259.70 1575 ---- ---- ---- ---- 253.50 -3.00 256.50 1580 ---- ---- ---- ---- 250.30 -3.00 253.30 1585 ---- ---- ---- ---- 247.20 -3.00 250.20 1590 ---- ---- ---- ---- 244.10 -2.90 247.00 1595 ---- ---- ---- ---- 241.00 -3.00 244.00 1600 ---- ---- ---- ---- 238.00 -2.90 240.90 1605 ---- ---- ---- ---- 235.00 -2.90 237.90 1610 ---- ---- ---- ---- 232.00 -2.80 234.80 1615 ---- ---- ---- ---- 229.00 -2.90 231.90 1620 ---- ---- ---- ---- 226.10 -2.80 228.90 1625 ---- ---- ---- ---- 223.10 -2.90 226.00 1630 ---- ---- ---- ---- 220.20 -2.90 223.10 1635 ---- ---- ---- ---- 217.40 -2.80 220.20 1640 ---- ---- ---- ---- 214.50 -2.80 217.30 1645 ---- ---- ---- ---- 211.70 -2.80 214.50 1650 ---- ---- ---- ---- 208.90 -2.80 211.70 1655 ---- ---- ---- ---- 206.20 -2.70 208.90 1660 ---- ---- ---- ---- 203.50 -2.70 206.20 1665 ---- ---- ---- ---- 200.80 -2.70 203.50 1670 ---- ---- ---- ---- 198.10 -2.70 200.80 1675 ---- ---- ---- ---- 195.40 -2.70 198.10 1680 ---- ---- ---- ---- 192.80 -2.70 195.50 1685 ---- ---- ---- ---- 190.20 -2.70 192.90 1690 ---- ---- ---- ---- 187.70 -2.60 190.30 1695 ---- ---- ---- ---- 185.10 -2.60 187.70 1700 ---- ---- ---- ---- 182.60 -2.60 185.20 1705 ---- ---- ---- ---- 180.20 -2.50 182.70 1710 ---- ---- ---- ---- 177.70 -2.60 180.30 1715 ---- ---- ---- ---- 175.30 -2.50 177.80 1720 ---- ---- ---- ---- 172.90 -2.50 175.40 1725 ---- ---- ---- ---- 170.60 -2.50 173.10 1730 ---- ---- ---- ---- 168.20 -2.50 170.70 1735 ---- ---- ---- ---- 165.90 -2.50 168.40 1740 ---- ---- ---- ---- 163.70 -2.40 166.10 1745 ---- ---- ---- ---- 161.40 -2.50 163.90 1750 ---- ---- ---- ---- 159.20 -2.40 161.60 1755 ---- ---- ---- ---- 157.10 -2.40 159.50 1760 ---- ---- ---- ---- 154.90 -2.40 157.30 1765 ---- ---- ---- ---- 152.80 -2.40 155.20 1770 ---- ---- ---- ---- 150.70 -2.40 153.10 1775 ---- ---- ---- ---- 148.70 -2.30 151.00 1780 ---- ---- ---- ---- 146.70 -2.30 149.00 1785 ---- ---- ---- ---- 144.70 -2.30 147.00 1790 ---- ---- ---- ---- 142.80 -2.20 145.00 1795 ---- ---- ---- ---- 140.80 -2.30 143.10 1800 ---- ---- ---- ---- 139.00 -2.20 141.20 1805 ---- ---- ---- ---- 137.10 -2.20 139.30 1810 ---- ---- ---- ---- 135.30 -2.20 137.50 1815 ---- ---- ---- ---- 133.50 -2.20 135.70 1820 ---- ---- ---- ---- 131.80 -2.10 133.90 1825 ---- ---- ---- ---- 130.00 -2.20 132.20 1830 ---- ---- ---- ---- 128.30 -2.20 130.50 1835 ---- ---- ---- ---- 126.70 -2.10 128.80 1840 ---- ---- ---- ---- 125.10 -2.10 127.20 1845 ---- ---- ---- ---- 123.50 -2.10 125.60 1850 ---- ---- ---- ---- 121.90 -2.10 124.00 1855 ---- ---- ---- ---- 120.40 -2.10 122.50 1860 ---- ---- ---- ---- 118.90 -2.10 121.00 1865 ---- ---- ---- ---- 117.50 -2.00 119.50 1870 ---- ---- ---- ---- 116.00 -2.00 118.00 1875 ---- ---- ---- ---- 114.60 -2.00 116.60 1880 ---- ---- ---- ---- 113.30 -2.00 115.30 1885 ---- ---- ---- ---- 111.90 -2.00 113.90 1890 ---- ---- ---- ---- 110.70 -1.90 112.60 1895 ---- ---- ---- ---- 109.40 -1.90 111.30 1900 ---- ---- ---- ---- 108.10 -2.00 110.10 1905 ---- ---- ---- ---- 106.90 -1.90 108.80 1910 ---- ---- ---- ---- 105.70 -1.90 107.60 1915 ---- ---- ---- ---- 104.50 -1.90 106.40 1920 ---- ---- ---- ---- 103.40 -1.80 105.20 1925 ---- ---- ---- ---- 102.20 -1.90 104.10 1930 ---- ---- ---- ---- 101.10 -1.80 102.90 1935 ---- ---- ---- ---- 99.90 -1.90 101.80 1940 ---- ---- ---- ---- 98.80 -1.80 100.60 1945 ---- ---- ---- ---- 97.70 -1.80 99.50 1950 ---- ---- ---- ---- 96.60 -1.80 98.40 1955 ---- ---- ---- ---- 95.60 -1.70 97.30 1960 ---- ---- ---- ---- 94.50 -1.80 96.30 1965 ---- ---- ---- ---- 93.50 -1.70 95.20 1970 ---- ---- ---- ---- 92.40 -1.80 94.20 1975 ---- ---- ---- ---- 91.40 -1.70 93.10 1980 ---- ---- ---- ---- 90.40 -1.70 92.10 1985 ---- ---- ---- ---- 89.40 -1.70 91.10 1990 ---- ---- ---- ---- 88.40 -1.70 90.10 1995 ---- ---- ---- ---- 87.40 -1.70 89.10 2000 ---- ---- ---- ---- 86.50 -1.60 88.10 2005 ---- ---- ---- ---- 85.50 -1.70 87.20 2010 ---- ---- ---- ---- 84.60 -1.60 86.20 2015 ---- ---- ---- ---- 83.70 -1.60 85.30 2020 ---- ---- ---- ---- 82.80 -1.60 84.40 2025 ---- ---- ---- ---- 81.90 -1.60 83.50 2030 ---- ---- ---- ---- 81.00 -1.60 82.60 2035 ---- ---- ---- ---- 80.10 -1.60 81.70 2040 ---- ---- ---- ---- 79.20 -1.60 80.80 2045 ---- ---- ---- ---- 78.40 -1.60 80.00 2050 ---- ---- ---- ---- 77.60 -1.50 79.10 2055 ---- ---- ---- ---- 76.70 -1.60 78.30 2060 ---- ---- ---- ---- 75.90 -1.50 77.40 2065 ---- ---- ---- ---- 75.10 -1.50 76.60 2070 ---- ---- ---- ---- 74.30 -1.50 75.80 2075 ---- ---- ---- ---- 73.60 -1.40 75.00 2080 ---- ---- ---- ---- 72.80 -1.50 74.30 2090 ---- ---- ---- ---- 71.30 -1.40 72.70 2100 ---- ---- ---- ---- 69.80 -1.50 71.30 2110 ---- ---- ---- ---- 68.40 -1.40 69.80 2120 ---- ---- ---- ---- 67.00 -1.40 68.40 2125 ---- ---- ---- ---- 66.30 -1.40 67.70 2130 ---- ---- ---- ---- 65.70 -1.40 67.10 2140 ---- ---- ---- ---- 64.40 -1.30 65.70 2150 ---- ---- ---- ---- 63.10 -1.30 64.40 2160 ---- ---- ---- ---- 61.90 -1.30 63.20 2170 ---- ---- ---- ---- 60.70 -1.30 62.00 2175 ---- ---- ---- ---- 60.10 -1.30 61.40 2200 ---- ---- ---- ---- 57.20 -1.30 58.50 2225 ---- ---- ---- ---- 54.60 -1.20 55.80 2250 ---- ---- ---- ---- 52.10 -1.20 53.30 2275 ---- ---- ---- ---- 49.80 -1.20 51.00 2300 ---- ---- ---- ---- 47.70 -1.10 48.80 2325 ---- ---- ---- ---- 45.70 -1.00 46.70 2350 ---- ---- ---- ---- 43.80 -1.00 44.80 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 763.80 -3.50 767.30 1025 ---- ---- ---- ---- 738.80 -3.50 742.30 1050 ---- ---- ---- ---- 713.80 -3.50 717.30 1075 ---- ---- ---- ---- 688.80 -3.50 692.30 1090 ---- ---- ---- ---- 673.80 -3.50 677.30 1100 ---- ---- ---- ---- 663.80 -3.50 667.30 1110 ---- ---- ---- ---- 653.90 -3.50 657.40 1120 ---- ---- ---- ---- 644.00 -3.50 647.50 1125 ---- ---- ---- ---- 639.10 -3.50 642.60 1130 ---- ---- ---- ---- 634.20 -3.50 637.70 1140 ---- ---- ---- ---- 624.40 -3.50 627.90 1150 ---- ---- ---- ---- 614.70 -3.50 618.20 1160 ---- ---- ---- ---- 605.00 -3.50 608.50 1170 ---- ---- ---- ---- 595.40 -3.50 598.90 1175 ---- ---- ---- ---- 590.60 -3.50 594.10 1180 ---- ---- ---- ---- 585.80 -3.60 589.40 1190 ---- ---- ---- ---- 576.30 -3.50 579.80 1195 ---- ---- ---- ---- 571.60 -3.50 575.10 1200 ---- ---- ---- ---- 566.80 -3.60 570.40 1205 ---- ---- ---- ---- 562.10 -3.60 565.70 1210 ---- ---- ---- ---- 557.40 -3.60 561.00 1215 ---- ---- ---- ---- 552.70 -3.60 556.30 1220 ---- ---- ---- ---- 548.10 -3.50 551.60 1225 ---- ---- ---- ---- 543.40 -3.50 546.90 1230 ---- ---- ---- ---- 538.80 -3.50 542.30 1235 ---- ---- ---- ---- 534.10 -3.60 537.70 1240 ---- ---- ---- ---- 529.50 -3.50 533.00 1245 ---- ---- ---- ---- 524.90 -3.50 528.40 1250 ---- ---- ---- ---- 520.30 -3.50 523.80 1255 ---- ---- ---- ---- 515.70 -3.50 519.20 1260 ---- ---- ---- ---- 511.10 -3.50 514.60 1265 ---- ---- ---- ---- 506.60 -3.50 510.10 1270 ---- ---- ---- ---- 502.00 -3.50 505.50 1275 ---- ---- ---- ---- 497.50 -3.50 501.00 1280 ---- ---- ---- ---- 493.00 -3.50 496.50 1285 ---- ---- ---- ---- 488.40 -3.50 491.90 1290 ---- ---- ---- ---- 483.90 -3.50 487.40 1295 ---- ---- ---- ---- 479.50 -3.50 483.00 1300 ---- ---- ---- ---- 475.00 -3.50 478.50 1305 ---- ---- ---- ---- 470.50 -3.50 474.00 1310 ---- ---- ---- ---- 466.10 -3.50 469.60 1315 ---- ---- ---- ---- 461.60 -3.50 465.10 1320 ---- ---- ---- ---- 457.20 -3.50 460.70 1325 ---- ---- ---- ---- 452.80 -3.50 456.30 1330 ---- ---- ---- ---- 448.40 -3.50 451.90 1335 ---- ---- ---- ---- 444.00 -3.50 447.50 1340 ---- ---- ---- ---- 439.70 -3.40 443.10 1345 ---- ---- ---- ---- 435.30 -3.50 438.80 1350 ---- ---- ---- ---- 431.00 -3.40 434.40 1355 ---- ---- ---- ---- 426.70 -3.40 430.10 1360 ---- ---- ---- ---- 422.40 -3.40 425.80 1365 ---- ---- ---- ---- 418.10 -3.40 421.50 1370 ---- ---- ---- ---- 413.80 -3.40 417.20 1375 ---- ---- ---- ---- 409.50 -3.40 412.90 1380 ---- ---- ---- ---- 405.30 -3.40 408.70 1385 ---- ---- ---- ---- 401.00 -3.40 404.40 1390 ---- ---- ---- ---- 396.80 -3.40 400.20 1395 ---- ---- ---- ---- 392.60 -3.40 396.00 1400 ---- ---- ---- ---- 388.40 -3.40 391.80 1405 ---- ---- ---- ---- 384.30 -3.30 387.60 1410 ---- ---- ---- ---- 380.10 -3.40 383.50 1415 ---- ---- ---- ---- 376.00 -3.40 379.40 1420 ---- ---- ---- ---- 371.90 -3.30 375.20 1425 ---- ---- ---- ---- 367.80 -3.40 371.20 1430 ---- ---- ---- ---- 363.80 -3.30 367.10 1435 ---- ---- ---- ---- 359.70 -3.30 363.00 1440 ---- ---- ---- ---- 355.70 -3.30 359.00 1445 ---- ---- ---- ---- 351.70 -3.30 355.00 1450 ---- ---- ---- ---- 347.70 -3.30 351.00 1455 ---- ---- ---- ---- 343.80 -3.20 347.00 1460 ---- ---- ---- ---- 339.80 -3.30 343.10 1465 ---- ---- ---- ---- 335.90 -3.30 339.20 1470 ---- ---- ---- ---- 332.10 -3.20 335.30 1475 ---- ---- ---- ---- 328.20 -3.20 331.40 1480 ---- ---- ---- ---- 324.40 -3.20 327.60 1485 ---- ---- ---- ---- 320.60 -3.20 323.80 1490 ---- ---- ---- ---- 316.80 -3.20 320.00 1495 ---- ---- ---- ---- 313.00 -3.20 316.20 1500 ---- ---- ---- ---- 309.30 -3.20 312.50 1505 ---- ---- ---- ---- 305.60 -3.10 308.70 1510 ---- ---- ---- ---- 301.90 -3.10 305.00 1515 ---- ---- ---- ---- 298.20 -3.20 301.40 1520 ---- ---- ---- ---- 294.60 -3.10 297.70 1525 ---- ---- ---- ---- 291.00 -3.10 294.10 1530 ---- ---- ---- ---- 287.40 -3.10 290.50 1535 ---- ---- ---- ---- 283.90 -3.10 287.00 1540 ---- ---- ---- ---- 280.40 -3.10 283.50 1545 ---- ---- ---- ---- 276.90 -3.10 280.00 1550 ---- ---- ---- ---- 273.50 -3.00 276.50 1555 ---- ---- ---- ---- 270.00 -3.10 273.10 1560 ---- ---- ---- ---- 266.60 -3.00 269.60 1565 ---- ---- ---- ---- 263.30 -3.00 266.30 1570 ---- ---- ---- ---- 259.90 -3.00 262.90 1575 ---- ---- ---- ---- 256.60 -3.00 259.60 1580 ---- ---- ---- ---- 253.30 -3.00 256.30 1585 ---- ---- ---- ---- 250.10 -2.90 253.00 1590 ---- ---- ---- ---- 246.90 -2.90 249.80 1595 ---- ---- ---- ---- 243.70 -2.90 246.60 1600 ---- ---- ---- ---- 240.60 -2.90 243.50 1605 ---- ---- ---- ---- 237.50 -2.80 240.30 1610 ---- ---- ---- ---- 234.40 -2.80 237.20 1615 ---- ---- ---- ---- 231.30 -2.90 234.20 1620 ---- ---- ---- ---- 228.30 -2.80 231.10 1625 ---- ---- ---- ---- 225.30 -2.80 228.10 1630 ---- ---- ---- ---- 222.40 -2.80 225.20 1635 ---- ---- ---- ---- 219.40 -2.80 222.20 1640 ---- ---- ---- ---- 216.60 -2.70 219.30 1645 ---- ---- ---- ---- 213.70 -2.80 216.50 1650 ---- ---- ---- ---- 210.90 -2.70 213.60 1655 ---- ---- ---- ---- 208.10 -2.70 210.80 1660 ---- ---- ---- ---- 205.40 -2.70 208.10 1665 ---- ---- ---- ---- 202.70 -2.60 205.30 1670 ---- ---- ---- ---- 200.00 -2.70 202.70 1675 ---- ---- ---- ---- 197.30 -2.70 200.00 1680 ---- ---- ---- ---- 194.70 -2.70 197.40 1685 ---- ---- ---- ---- 192.10 -2.70 194.80 1690 ---- ---- ---- ---- 189.60 -2.60 192.20 1695 ---- ---- ---- ---- 187.10 -2.60 189.70 1700 ---- ---- ---- ---- 184.60 -2.60 187.20 1705 ---- ---- ---- ---- 182.20 -2.60 184.80 1710 ---- ---- ---- ---- 179.80 -2.50 182.30 1715 ---- ---- ---- ---- 177.40 -2.60 180.00 1720 ---- ---- ---- ---- 175.10 -2.50 177.60 1725 ---- ---- ---- ---- 172.80 -2.50 175.30 1730 ---- ---- ---- ---- 170.50 -2.50 173.00 1735 ---- ---- ---- ---- 168.30 -2.50 170.80 1740 ---- ---- ---- ---- 166.10 -2.50 168.60 1745 ---- ---- ---- ---- 164.00 -2.40 166.40 1750 ---- ---- ---- ---- 161.80 -2.50 164.30 1755 ---- ---- ---- ---- 159.80 -2.40 162.20 1760 ---- ---- ---- ---- 157.70 -2.40 160.10 1765 ---- ---- ---- ---- 155.70 -2.30 158.00 1770 ---- ---- ---- ---- 153.70 -2.30 156.00 1775 ---- ---- ---- ---- 151.80 -2.30 154.10 1780 ---- ---- ---- ---- 149.80 -2.30 152.10 1785 ---- ---- ---- ---- 148.00 -2.20 150.20 1790 ---- ---- ---- ---- 146.10 -2.30 148.40 1795 ---- ---- ---- ---- 144.30 -2.20 146.50 1800 ---- ---- ---- ---- 142.50 -2.20 144.70 1805 ---- ---- ---- ---- 140.80 -2.20 143.00 1810 ---- ---- ---- ---- 139.00 -2.20 141.20 1815 ---- ---- ---- ---- 137.30 -2.20 139.50 1820 ---- ---- ---- ---- 135.70 -2.20 137.90 1825 ---- ---- ---- ---- 134.10 -2.10 136.20 1830 ---- ---- ---- ---- 132.40 -2.20 134.60 1835 ---- ---- ---- ---- 130.90 -2.10 133.00 1840 ---- ---- ---- ---- 129.30 -2.10 131.40 1845 ---- ---- ---- ---- 127.80 -2.10 129.90 1850 ---- ---- ---- ---- 126.30 -2.10 128.40 400 1855 ---- ---- ---- ---- 124.90 -2.00 126.90 1860 ---- ---- ---- ---- 123.40 -2.10 125.50 1865 ---- ---- ---- ---- 122.00 -2.00 124.00 1870 ---- ---- ---- ---- 120.60 -2.00 122.60 1875 ---- ---- ---- ---- 119.20 -2.00 121.20 1880 ---- ---- ---- ---- 117.90 -2.00 119.90 1885 ---- ---- ---- ---- 116.60 -1.90 118.50 1890 ---- ---- ---- ---- 115.30 -1.90 117.20 1895 ---- ---- ---- ---- 114.00 -1.90 115.90 1900 ---- ---- ---- ---- 112.70 -1.90 114.60 1905 ---- ---- ---- ---- 111.50 -1.90 113.40 1910 ---- ---- ---- ---- 110.20 -1.90 112.10 1915 ---- ---- ---- ---- 109.00 -1.90 110.90 1920 ---- ---- ---- ---- 107.80 -1.90 109.70 1925 ---- ---- ---- ---- 106.60 -1.90 108.50 1930 ---- ---- ---- ---- 105.50 -1.80 107.30 1935 ---- ---- ---- ---- 104.30 -1.90 106.20 1940 ---- ---- ---- ---- 103.20 -1.80 105.00 1945 ---- ---- ---- ---- 102.10 -1.80 103.90 1950 ---- ---- ---- ---- 101.00 -1.80 102.80 1955 ---- ---- ---- ---- 99.90 -1.80 101.70 1960 ---- ---- ---- ---- 98.90 -1.70 100.60 1965 ---- ---- ---- ---- 97.80 -1.80 99.60 1970 ---- ---- ---- ---- 96.80 -1.70 98.50 1975 ---- ---- ---- ---- 95.70 -1.80 97.50 1980 ---- ---- ---- ---- 94.70 -1.80 96.50 1985 ---- ---- ---- ---- 93.70 -1.80 95.50 1990 ---- ---- ---- ---- 92.80 -1.70 94.50 1995 ---- ---- ---- ---- 91.80 -1.70 93.50 2000 ---- ---- ---- ---- 90.80 -1.70 92.50 2005 ---- ---- ---- ---- 89.90 -1.70 91.60 2010 ---- ---- ---- ---- 89.00 -1.60 90.60 2015 ---- ---- ---- ---- 88.10 -1.60 89.70 2020 ---- ---- ---- ---- 87.20 -1.60 88.80 2025 ---- ---- ---- ---- 86.30 -1.60 87.90 2030 ---- ---- ---- ---- 85.40 -1.60 87.00 2035 ---- ---- ---- ---- 84.50 -1.60 86.10 2040 ---- ---- ---- ---- 83.70 -1.60 85.30 2045 ---- ---- ---- ---- 82.80 -1.60 84.40 2050 ---- ---- ---- ---- 82.00 -1.60 83.60 2055 ---- ---- ---- ---- 81.20 -1.50 82.70 2060 ---- ---- ---- ---- 80.40 -1.50 81.90 2065 ---- ---- ---- ---- 79.60 -1.50 81.10 2070 ---- ---- ---- ---- 78.80 -1.50 80.30 2075 ---- ---- ---- ---- 78.00 -1.50 79.50 2080 ---- ---- ---- ---- 77.30 -1.50 78.80 2085 ---- ---- ---- ---- 76.50 -1.50 78.00 2090 ---- ---- ---- ---- 75.80 -1.40 77.20 2095 ---- ---- ---- ---- 75.00 -1.50 76.50 2100 ---- ---- ---- ---- 74.30 -1.50 75.80 2105 ---- ---- ---- ---- 73.60 -1.50 75.10 2110 ---- ---- ---- ---- 72.90 -1.40 74.30 2115 ---- ---- ---- ---- 72.20 -1.40 73.60 2120 ---- ---- ---- ---- 71.50 -1.40 72.90 2125 ---- ---- ---- ---- 70.80 -1.50 72.30 2130 ---- ---- ---- ---- 70.20 -1.40 71.60 2135 ---- ---- ---- ---- 69.50 -1.40 70.90 2140 ---- ---- ---- ---- 68.90 -1.40 70.30 2145 ---- ---- ---- ---- 68.20 -1.40 69.60 2150 ---- ---- ---- ---- 67.60 -1.40 69.00 2155 ---- ---- ---- ---- 67.00 -1.30 68.30 2160 ---- ---- ---- ---- 66.40 -1.30 67.70 2165 ---- ---- ---- ---- 65.80 -1.30 67.10 2170 ---- ---- ---- ---- 65.20 -1.30 66.50 2175 ---- ---- ---- ---- 64.60 -1.30 65.90 2180 ---- ---- ---- ---- 64.00 -1.30 65.30 2185 ---- ---- ---- ---- 63.40 -1.30 64.70 2190 ---- ---- ---- ---- 62.90 -1.30 64.20 2195 ---- ---- ---- ---- 62.30 -1.30 63.60 2200 ---- ---- ---- ---- 61.80 -1.20 63.00 2205 ---- ---- ---- ---- 61.20 -1.30 62.50 2210 ---- ---- ---- ---- 60.70 -1.20 61.90 2215 ---- ---- ---- ---- 60.10 -1.30 61.40 2220 ---- ---- ---- ---- 59.60 -1.30 60.90 2225 ---- ---- ---- ---- 59.10 -1.30 60.40 2230 ---- ---- ---- ---- 58.60 -1.20 59.80 2235 ---- ---- ---- ---- 58.10 -1.20 59.30 2240 ---- ---- ---- ---- 57.60 -1.20 58.80 2245 ---- ---- ---- ---- 57.10 -1.20 58.30 2250 ---- ---- ---- ---- 56.60 -1.20 57.80 2255 ---- ---- ---- ---- 56.20 -1.20 57.40 2260 ---- ---- ---- ---- 55.70 -1.20 56.90 2265 ---- ---- ---- ---- 55.20 -1.20 56.40 2270 ---- ---- ---- ---- 54.80 -1.10 55.90 2275 ---- ---- ---- ---- 54.30 -1.20 55.50 2280 ---- ---- ---- ---- 53.90 -1.10 55.00 2285 ---- ---- ---- ---- 53.40 -1.20 54.60 2290 ---- ---- ---- ---- 53.00 -1.20 54.20 2295 ---- ---- ---- ---- 52.60 -1.10 53.70 2300 ---- ---- ---- ---- 52.20 -1.10 53.30 2305 ---- ---- ---- ---- 51.70 -1.20 52.90 2310 ---- ---- ---- ---- 51.30 -1.10 52.40 2315 ---- ---- ---- ---- 50.90 -1.10 52.00 2320 ---- ---- ---- ---- 50.50 -1.10 51.60 2325 ---- ---- ---- ---- 50.10 -1.10 51.20 2330 ---- ---- ---- ---- 49.70 -1.10 50.80 2335 ---- ---- ---- ---- 49.40 -1.00 50.40 2340 ---- ---- ---- ---- 49.00 -1.10 50.10 2345 ---- ---- ---- ---- 48.60 -1.10 49.70 2350 ---- ---- ---- ---- 48.20 -1.10 49.30 2355 ---- ---- ---- ---- 47.90 -1.00 48.90 2360 ---- ---- ---- ---- 47.50 -1.10 48.60 2370 ---- ---- ---- ---- 46.80 -1.00 47.80 2375 ---- ---- ---- ---- 46.40 -1.10 47.50 2380 ---- ---- ---- ---- 46.10 -1.00 47.10 2390 ---- ---- ---- ---- 45.40 -1.00 46.40 2400 ---- ---- ---- ---- 44.80 -1.00 45.80 2410 ---- ---- ---- ---- 44.10 -1.00 45.10 2420 ---- ---- ---- ---- 43.50 -1.00 44.50 2425 ---- ---- ---- ---- 43.20 -1.00 44.20 2430 ---- ---- ---- ---- 42.90 -1.00 43.90 2440 ---- ---- ---- ---- 42.30 -1.00 43.30 2450 ---- ---- ---- ---- 41.70 -1.00 42.70 2460 ---- ---- ---- ---- 41.20 -.90 42.10 2475 ---- ---- ---- ---- 40.30 -1.00 41.30 2500 ---- ---- ---- ---- 39.00 -.90 39.90 2525 ---- ---- ---- ---- 37.80 -.90 38.70 2550 ---- ---- ---- ---- 36.60 -.90 37.50 2575 ---- ---- ---- ---- 35.60 -.80 36.40 2600 ---- ---- ---- ---- 34.50 -.80 35.30 2625 ---- ---- ---- ---- 33.60 -.80 34.40 2650 ---- ---- ---- ---- 32.60 -.80 33.40 900 ---- ---- ---- ---- 863.80 -3.50 867.30 925 ---- ---- ---- ---- 838.80 -3.50 842.30 950 ---- ---- ---- ---- 813.80 -3.50 817.30 975 ---- ---- ---- ---- 788.80 -3.50 792.30 OG JLY24 Gold Option CALL 1300 ---- ---- ---- ---- 477.00 -3.50 480.50 1325 ---- ---- ---- ---- 454.80 -3.50 458.30 1350 ---- ---- ---- ---- 433.20 -3.40 436.60 1375 ---- ---- ---- ---- 412.10 -3.40 415.50 1400 ---- ---- ---- ---- 391.70 -3.40 395.10 1425 ---- ---- ---- ---- 371.90 -3.30 375.20 1450 ---- ---- ---- ---- 352.60 -3.30 355.90 1475 ---- ---- ---- ---- 334.00 -3.30 337.30 1480 ---- ---- ---- ---- 330.40 ---- ---- 1490 ---- ---- ---- ---- 323.20 ---- ---- 1500 ---- ---- ---- ---- 316.00 -3.20 319.20 1510 ---- ---- ---- ---- 309.00 -3.20 312.20 1520 ---- ---- ---- ---- 302.10 -3.10 305.20 1530 ---- ---- ---- ---- 295.20 -3.10 298.30 1540 ---- ---- ---- ---- 288.50 -3.10 291.60 1550 ---- ---- ---- ---- 281.90 -3.00 284.90 1560 ---- ---- ---- ---- 275.30 -3.10 278.40 1570 ---- ---- ---- ---- 268.90 -3.00 271.90 1575 ---- ---- ---- ---- 265.70 ---- ---- 1580 ---- ---- ---- ---- 262.60 -2.90 265.50 1585 ---- ---- ---- ---- 259.40 ---- ---- 1590 ---- ---- ---- ---- 256.30 -3.00 259.30 1595 ---- ---- ---- ---- 253.20 -3.00 256.20 1600 ---- ---- ---- ---- 250.20 -2.90 253.10 1605 ---- ---- ---- ---- 247.10 -2.90 250.00 1610 ---- ---- ---- ---- 244.10 -2.90 247.00 1615 ---- ---- ---- ---- 241.10 -2.90 244.00 1620 ---- ---- ---- ---- 238.20 -2.80 241.00 1625 ---- ---- ---- ---- 235.30 -2.80 238.10 1630 ---- ---- ---- ---- 232.30 -2.90 235.20 1635 ---- ---- ---- ---- 229.50 -2.80 232.30 1640 ---- ---- ---- ---- 226.60 -2.80 229.40 1645 ---- ---- ---- ---- 223.80 -2.70 226.50 1650 ---- ---- ---- ---- 220.90 -2.80 223.70 1655 ---- ---- ---- ---- 218.20 -2.70 220.90 1660 ---- ---- ---- ---- 215.40 -2.70 218.10 1665 ---- ---- ---- ---- 212.70 -2.70 215.40 1670 ---- ---- ---- ---- 210.00 -2.70 212.70 1675 ---- ---- ---- ---- 207.30 -2.70 210.00 1680 ---- ---- ---- ---- 204.60 -2.70 207.30 1685 ---- ---- ---- ---- 202.00 -2.70 204.70 1690 ---- ---- ---- ---- 199.40 -2.70 202.10 1695 ---- ---- ---- ---- 196.90 -2.60 199.50 1700 ---- ---- ---- ---- 194.30 -2.60 196.90 1705 ---- ---- ---- ---- 191.80 -2.60 194.40 1710 ---- ---- ---- ---- 189.40 -2.50 191.90 1715 ---- ---- ---- ---- 186.90 -2.60 189.50 1720 ---- ---- ---- ---- 184.50 -2.50 187.00 1725 ---- ---- ---- ---- 182.10 -2.50 184.60 1730 ---- ---- ---- ---- 179.80 -2.50 182.30 1735 ---- ---- ---- ---- 177.50 -2.50 180.00 1740 ---- ---- ---- ---- 175.20 -2.50 177.70 1745 ---- ---- ---- ---- 172.90 -2.50 175.40 1750 ---- ---- ---- ---- 170.70 -2.50 173.20 1755 ---- ---- ---- ---- 168.60 -2.40 171.00 1760 ---- ---- ---- ---- 166.40 -2.40 168.80 1765 ---- ---- ---- ---- 164.30 -2.40 166.70 1770 ---- ---- ---- ---- 162.20 -2.40 164.60 1775 ---- ---- ---- ---- 160.20 -2.40 162.60 1780 ---- ---- ---- ---- 158.20 -2.40 160.60 1785 ---- ---- ---- ---- 156.30 -2.30 158.60 1790 ---- ---- ---- ---- 154.30 -2.30 156.60 1795 ---- ---- ---- ---- 152.40 -2.30 154.70 1800 ---- ---- ---- ---- 150.60 -2.30 152.90 1805 ---- ---- ---- ---- 148.80 -2.30 151.10 1810 ---- ---- ---- ---- 147.00 -2.30 149.30 1815 ---- ---- ---- ---- 145.30 -2.20 147.50 1820 ---- ---- ---- ---- 143.60 -2.20 145.80 1825 ---- ---- ---- ---- 141.90 -2.20 144.10 1830 ---- ---- ---- ---- 140.30 -2.10 142.40 1835 ---- ---- ---- ---- 138.60 -2.20 140.80 1840 ---- ---- ---- ---- 137.10 -2.10 139.20 1845 ---- ---- ---- ---- 135.50 -2.10 137.60 1850 ---- ---- ---- ---- 134.00 -2.10 136.10 1855 ---- ---- ---- ---- 132.50 -2.10 134.60 1860 ---- ---- ---- ---- 131.00 -2.10 133.10 1865 ---- ---- ---- ---- 129.50 -2.10 131.60 1870 ---- ---- ---- ---- 128.10 -2.00 130.10 1875 ---- ---- ---- ---- 126.60 -2.10 128.70 1880 ---- ---- ---- ---- 125.20 -2.10 127.30 1885 ---- ---- ---- ---- 123.90 -2.00 125.90 1890 ---- ---- ---- ---- 122.50 -2.00 124.50 1895 ---- ---- ---- ---- 121.10 -2.00 123.10 1900 ---- ---- ---- ---- 119.80 -2.00 121.80 1905 ---- ---- ---- ---- 118.50 -1.90 120.40 1910 ---- ---- ---- ---- 117.20 -1.90 119.10 1915 ---- ---- ---- ---- 115.90 -1.90 117.80 1920 ---- ---- ---- ---- 114.60 -1.90 116.50 1925 ---- ---- ---- ---- 113.30 -2.00 115.30 1930 ---- ---- ---- ---- 112.10 -1.90 114.00 1935 ---- ---- ---- ---- 110.90 -1.90 112.80 1940 ---- ---- ---- ---- 109.70 -1.90 111.60 1945 ---- ---- ---- ---- 108.50 -1.80 110.30 1950 ---- ---- ---- ---- 107.30 -1.90 109.20 1955 ---- ---- ---- ---- 106.20 -1.80 108.00 1960 ---- ---- ---- ---- 105.00 -1.80 106.80 1965 ---- ---- ---- ---- 103.90 -1.80 105.70 1970 ---- ---- ---- ---- 102.80 -1.80 104.60 1975 ---- ---- ---- ---- 101.70 -1.70 103.40 1980 ---- ---- ---- ---- 100.60 -1.80 102.40 1985 ---- ---- ---- ---- 99.50 -1.80 101.30 1990 ---- ---- ---- ---- 98.50 -1.70 100.20 1995 ---- ---- ---- ---- 97.40 -1.70 99.10 2000 ---- ---- ---- ---- 96.40 -1.70 98.10 2010 ---- ---- ---- ---- 94.40 -1.70 96.10 2020 ---- ---- ---- ---- 92.40 -1.70 94.10 2030 ---- ---- ---- ---- 90.50 -1.60 92.10 2040 ---- ---- ---- ---- 88.60 -1.70 90.30 2050 ---- ---- ---- ---- 86.80 -1.60 88.40 2060 ---- ---- ---- ---- 85.00 -1.60 86.60 2070 ---- ---- ---- ---- 83.30 -1.60 84.90 2075 ---- ---- ---- ---- 82.50 ---- ---- 2080 ---- ---- ---- ---- 81.70 -1.50 83.20 2090 ---- ---- ---- ---- 80.00 -1.50 81.50 2100 ---- ---- ---- ---- 78.40 -1.50 79.90 2125 ---- ---- ---- ---- 74.60 -1.50 76.10 2150 ---- ---- ---- ---- 71.10 -1.40 72.50 2175 ---- ---- ---- ---- 67.80 -1.30 69.10 2200 ---- ---- ---- ---- 64.70 -1.30 66.00 2225 ---- ---- ---- ---- 61.70 -1.30 63.00 2250 ---- ---- ---- ---- 59.00 -1.20 60.20 2275 ---- ---- ---- ---- 56.50 -1.10 57.60 2300 ---- ---- ---- ---- 54.00 -1.20 55.20 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 798.70 -3.10 801.80 1025 ---- ---- ---- ---- 773.70 -3.10 776.80 1050 ---- ---- ---- ---- 748.80 -3.10 751.90 1075 ---- ---- ---- ---- 724.20 -3.10 727.30 1100 ---- ---- ---- ---- 699.90 -3.20 703.10 1125 ---- ---- ---- ---- 675.90 -3.20 679.10 1130 ---- ---- ---- ---- 671.10 -3.20 674.30 1140 ---- ---- ---- ---- 661.60 -3.20 664.80 1150 ---- ---- ---- ---- 652.20 -3.20 655.40 1160 ---- ---- ---- ---- 642.80 -3.20 646.00 1170 ---- ---- ---- ---- 633.40 -3.30 636.70 1175 ---- ---- ---- ---- 628.80 -3.20 632.00 1180 ---- ---- ---- ---- 624.10 -3.30 627.40 1190 ---- ---- ---- ---- 614.90 -3.20 618.10 1200 ---- ---- ---- ---- 605.60 -3.30 608.90 1210 ---- ---- ---- ---- 596.50 -3.20 599.70 1220 ---- ---- ---- ---- 587.40 -3.20 590.60 1225 ---- ---- ---- ---- 582.80 -3.20 586.00 1230 ---- ---- ---- ---- 578.30 -3.20 581.50 1235 ---- ---- ---- ---- 573.70 -3.30 577.00 1240 ---- ---- ---- ---- 569.20 -3.30 572.50 1245 ---- ---- ---- ---- 564.70 -3.30 568.00 1250 ---- ---- ---- ---- 560.20 -3.30 563.50 1255 ---- ---- ---- ---- 555.80 -3.20 559.00 1260 ---- ---- ---- ---- 551.30 -3.20 554.50 1265 ---- ---- ---- ---- 546.80 -3.30 550.10 1270 ---- ---- ---- ---- 542.40 -3.20 545.60 1275 ---- ---- ---- ---- 537.90 -3.30 541.20 1280 ---- ---- ---- ---- 533.50 -3.20 536.70 1285 ---- ---- ---- ---- 529.10 -3.20 532.30 1290 ---- ---- ---- ---- 524.70 -3.20 527.90 1295 ---- ---- ---- ---- 520.30 -3.20 523.50 1300 ---- ---- ---- ---- 515.90 -3.20 519.10 1305 ---- ---- ---- ---- 511.60 -3.20 514.80 1310 ---- ---- ---- ---- 507.20 -3.20 510.40 1315 ---- ---- ---- ---- 502.90 -3.10 506.00 1320 ---- ---- ---- ---- 498.50 -3.20 501.70 1325 ---- ---- ---- ---- 494.20 -3.20 497.40 1330 ---- ---- ---- ---- 489.90 -3.20 493.10 1335 ---- ---- ---- ---- 485.60 -3.20 488.80 1340 ---- ---- ---- ---- 481.30 -3.20 484.50 1345 ---- ---- ---- ---- 477.00 -3.20 480.20 1350 ---- ---- ---- ---- 472.70 -3.20 475.90 1355 ---- ---- ---- ---- 468.50 -3.10 471.60 1360 ---- ---- ---- ---- 464.20 -3.20 467.40 1365 ---- ---- ---- ---- 460.00 -3.10 463.10 1370 ---- ---- ---- ---- 455.80 -3.10 458.90 1375 ---- ---- ---- ---- 451.60 -3.10 454.70 1380 ---- ---- ---- ---- 447.40 -3.10 450.50 1385 ---- ---- ---- ---- 443.20 -3.10 446.30 1390 ---- ---- ---- ---- 439.00 -3.10 442.10 1395 ---- ---- ---- ---- 434.90 -3.10 438.00 1400 ---- ---- ---- ---- 430.70 -3.10 433.80 1405 ---- ---- ---- ---- 426.60 -3.10 429.70 1410 ---- ---- ---- ---- 422.50 -3.10 425.60 1415 ---- ---- ---- ---- 418.40 -3.10 421.50 1420 ---- ---- ---- ---- 414.30 -3.10 417.40 1425 ---- ---- ---- ---- 410.30 -3.00 413.30 1430 ---- ---- ---- ---- 406.20 -3.10 409.30 1435 ---- ---- ---- ---- 402.20 -3.00 405.20 1440 ---- ---- ---- ---- 398.20 -3.00 401.20 1445 ---- ---- ---- ---- 394.20 -3.10 397.30 1450 ---- ---- ---- ---- 390.30 -3.00 393.30 1455 ---- ---- ---- ---- 386.30 -3.00 389.30 1460 ---- ---- ---- ---- 382.40 -3.00 385.40 1465 ---- ---- ---- ---- 378.50 -3.00 381.50 1470 ---- ---- ---- ---- 374.70 -3.00 377.70 1475 ---- ---- ---- ---- 370.80 -3.00 373.80 1480 ---- ---- ---- ---- 367.00 -3.00 370.00 1485 ---- ---- ---- ---- 363.20 -3.00 366.20 1490 ---- ---- ---- ---- 359.50 -2.90 362.40 1495 ---- ---- ---- ---- 355.70 -3.00 358.70 1500 ---- ---- ---- ---- 352.00 -3.00 355.00 1505 ---- ---- ---- ---- 348.40 -2.90 351.30 1510 ---- ---- ---- ---- 344.70 -2.90 347.60 1515 ---- ---- ---- ---- 341.10 -2.90 344.00 1520 ---- ---- ---- ---- 337.50 -2.90 340.40 1525 ---- ---- ---- ---- 333.90 -2.90 336.80 1530 ---- ---- ---- ---- 330.30 -2.90 333.20 1535 ---- ---- ---- ---- 326.80 -2.90 329.70 1540 ---- ---- ---- ---- 323.30 -2.90 326.20 1545 ---- ---- ---- ---- 319.90 -2.80 322.70 1550 ---- ---- ---- ---- 316.40 -2.80 319.20 1555 ---- ---- ---- ---- 313.00 -2.80 315.80 1560 ---- ---- ---- ---- 309.60 -2.80 312.40 1565 ---- ---- ---- ---- 306.30 -2.70 309.00 1570 ---- ---- ---- ---- 302.90 -2.80 305.70 1575 ---- ---- ---- ---- 299.60 -2.80 302.40 1580 ---- ---- ---- ---- 296.30 -2.80 299.10 1585 ---- ---- ---- ---- 293.10 -2.70 295.80 1590 ---- ---- ---- ---- 289.90 -2.70 292.60 1595 ---- ---- ---- ---- 286.70 -2.70 289.40 1600 ---- ---- ---- ---- 283.50 -2.70 286.20 1605 ---- ---- ---- ---- 280.40 -2.70 283.10 1610 ---- ---- ---- ---- 277.30 -2.70 280.00 1615 ---- ---- ---- ---- 274.20 -2.70 276.90 1620 ---- ---- ---- ---- 271.10 -2.70 273.80 1625 ---- ---- ---- ---- 268.10 -2.70 270.80 1630 ---- ---- ---- ---- 265.10 -2.70 267.80 1635 ---- ---- ---- ---- 262.10 -2.70 264.80 1640 ---- ---- ---- ---- 259.20 -2.60 261.80 1645 ---- ---- ---- ---- 256.30 -2.60 258.90 1650 ---- ---- ---- ---- 253.40 -2.60 256.00 1655 ---- ---- ---- ---- 250.50 -2.60 253.10 1660 ---- ---- ---- ---- 247.70 -2.60 250.30 1665 ---- ---- ---- ---- 244.90 -2.50 247.40 1670 ---- ---- ---- ---- 242.10 -2.50 244.60 1675 ---- ---- ---- ---- 239.40 -2.50 241.90 1680 ---- ---- ---- ---- 236.60 -2.50 239.10 1685 ---- ---- ---- ---- 233.90 -2.50 236.40 1690 ---- ---- ---- ---- 231.30 -2.50 233.80 1695 ---- ---- ---- ---- 228.60 -2.50 231.10 1700 ---- ---- ---- ---- 226.00 -2.50 228.50 1705 ---- ---- ---- ---- 223.40 -2.50 225.90 1710 ---- ---- ---- ---- 220.90 -2.40 223.30 1715 ---- ---- ---- ---- 218.40 -2.40 220.80 1720 ---- ---- ---- ---- 215.90 -2.40 218.30 1725 ---- ---- ---- ---- 213.40 -2.40 215.80 1730 ---- ---- ---- ---- 211.00 -2.40 213.40 1735 ---- ---- ---- ---- 208.60 -2.40 211.00 1740 ---- ---- ---- ---- 206.30 -2.30 208.60 1745 ---- ---- ---- ---- 203.90 -2.40 206.30 1750 ---- ---- ---- ---- 201.60 -2.40 204.00 1755 ---- ---- ---- ---- 199.40 -2.30 201.70 1760 ---- ---- ---- ---- 197.20 -2.20 199.40 1765 ---- ---- ---- ---- 195.00 -2.20 197.20 1770 ---- ---- ---- ---- 192.80 -2.30 195.10 1775 ---- ---- ---- ---- 190.70 -2.20 192.90 1780 ---- ---- ---- ---- 188.60 -2.20 190.80 1785 ---- ---- ---- ---- 186.50 -2.30 188.80 1790 ---- ---- ---- ---- 184.50 -2.20 186.70 1795 ---- ---- ---- ---- 182.50 -2.20 184.70 1800 ---- ---- ---- ---- 180.60 -2.20 182.80 1805 ---- ---- ---- ---- 178.70 -2.10 180.80 1810 ---- ---- ---- ---- 176.80 -2.10 178.90 1815 ---- ---- ---- ---- 174.90 -2.20 177.10 1820 ---- ---- ---- ---- 173.10 -2.20 175.30 1825 ---- ---- ---- ---- 171.40 -2.10 173.50 1830 ---- ---- ---- ---- 169.60 -2.20 171.80 1835 ---- ---- ---- ---- 167.90 -2.10 170.00 1840 ---- ---- ---- ---- 166.30 -2.10 168.40 1845 ---- ---- ---- ---- 164.60 -2.10 166.70 1850 ---- ---- ---- ---- 163.00 -2.10 165.10 1855 ---- ---- ---- ---- 161.50 -2.00 163.50 1860 ---- ---- ---- ---- 159.90 -2.10 162.00 1865 ---- ---- ---- ---- 158.40 -2.00 160.40 1870 ---- ---- ---- ---- 156.90 -2.00 158.90 1875 ---- ---- ---- ---- 155.40 -2.00 157.40 1880 ---- ---- ---- ---- 154.00 -2.00 156.00 1885 ---- ---- ---- ---- 152.50 -2.00 154.50 1890 ---- ---- ---- ---- 151.10 -2.00 153.10 1895 ---- ---- ---- ---- 149.70 -2.00 151.70 1900 ---- ---- ---- ---- 148.30 -2.00 150.30 1905 ---- ---- ---- ---- 147.00 -1.90 148.90 1910 ---- ---- ---- ---- 145.60 -1.90 147.50 1915 ---- ---- ---- ---- 144.20 -2.00 146.20 1920 ---- ---- ---- ---- 142.90 -1.90 144.80 1925 ---- ---- ---- ---- 141.60 -1.90 143.50 1930 ---- ---- ---- ---- 140.30 -1.80 142.10 1935 ---- ---- ---- ---- 139.00 -1.80 140.80 1940 ---- ---- ---- ---- 137.70 -1.90 139.60 1945 ---- ---- ---- ---- 136.50 -1.80 138.30 1950 ---- ---- ---- ---- 135.20 -1.80 137.00 1955 ---- ---- ---- ---- 134.00 -1.80 135.80 1960 ---- ---- ---- ---- 132.80 -1.80 134.60 1965 ---- ---- ---- ---- 131.60 -1.80 133.40 1970 ---- ---- ---- ---- 130.50 -1.80 132.30 1975 ---- ---- ---- ---- 129.30 -1.80 131.10 1980 ---- ---- ---- ---- 128.20 -1.80 130.00 1985 ---- ---- ---- ---- 127.10 -1.80 128.90 1990 ---- ---- ---- ---- 126.00 -1.80 127.80 1995 ---- ---- ---- ---- 125.00 -1.70 126.70 2000 ---- ---- ---- ---- 123.90 -1.80 125.70 2005 ---- ---- ---- ---- 122.90 -1.70 124.60 2010 ---- ---- ---- ---- 121.90 -1.70 123.60 2015 ---- ---- ---- ---- 120.90 -1.70 122.60 2020 ---- ---- ---- ---- 119.90 -1.70 121.60 2025 ---- ---- ---- ---- 118.90 -1.70 120.60 2030 ---- ---- ---- ---- 118.00 -1.70 119.70 2035 ---- ---- ---- ---- 117.10 -1.60 118.70 2040 ---- ---- ---- ---- 116.10 -1.70 117.80 2045 ---- ---- ---- ---- 115.20 -1.60 116.80 2050 ---- ---- ---- ---- 114.30 -1.60 115.90 2055 ---- ---- ---- ---- 113.40 -1.60 115.00 2060 ---- ---- ---- ---- 112.50 -1.60 114.10 2065 ---- ---- ---- ---- 111.70 -1.60 113.30 2070 ---- ---- ---- ---- 110.80 -1.60 112.40 2075 ---- ---- ---- ---- 110.00 -1.50 111.50 2080 ---- ---- ---- ---- 109.10 -1.60 110.70 2085 ---- ---- ---- ---- 108.30 -1.60 109.90 2090 ---- ---- ---- ---- 107.50 -1.50 109.00 2095 ---- ---- ---- ---- 106.70 -1.50 108.20 2100 ---- ---- ---- ---- 105.90 -1.50 107.40 2105 ---- ---- ---- ---- 105.10 -1.50 106.60 2110 ---- ---- ---- ---- 104.30 -1.50 105.80 2115 ---- ---- ---- ---- 103.60 -1.50 105.10 2120 ---- ---- ---- ---- 102.80 -1.50 104.30 2125 ---- ---- ---- ---- 102.00 -1.60 103.60 2130 ---- ---- ---- ---- 101.30 -1.50 102.80 2135 ---- ---- ---- ---- 100.60 -1.50 102.10 2140 ---- ---- ---- ---- 99.90 -1.40 101.30 2145 ---- ---- ---- ---- 99.10 -1.50 100.60 2150 ---- ---- ---- ---- 98.40 -1.50 99.90 2155 ---- ---- ---- ---- 97.80 -1.40 99.20 2160 ---- ---- ---- ---- 97.10 -1.40 98.50 2165 ---- ---- ---- ---- 96.40 -1.40 97.80 2170 ---- ---- ---- ---- 95.70 -1.50 97.20 2175 ---- ---- ---- ---- 95.10 -1.40 96.50 2180 ---- ---- ---- ---- 94.40 -1.40 95.80 2185 ---- ---- ---- ---- 93.80 -1.40 95.20 2190 ---- ---- ---- ---- 93.10 -1.40 94.50 2195 ---- ---- ---- ---- 92.50 -1.40 93.90 2200 ---- ---- ---- ---- 91.90 -1.40 93.30 2205 ---- ---- ---- ---- 91.30 -1.30 92.60 2210 ---- ---- ---- ---- 90.70 -1.30 92.00 2215 ---- ---- ---- ---- 90.10 -1.30 91.40 2220 ---- ---- ---- ---- 89.50 -1.30 90.80 2225 ---- ---- ---- ---- 88.90 -1.30 90.20 2230 ---- ---- ---- ---- 88.30 -1.40 89.70 2235 ---- ---- ---- ---- 87.70 -1.40 89.10 2240 ---- ---- ---- ---- 87.20 -1.30 88.50 2245 ---- ---- ---- ---- 86.60 -1.30 87.90 2250 ---- ---- ---- ---- 86.10 -1.30 87.40 2255 ---- ---- ---- ---- 85.50 -1.30 86.80 2260 ---- ---- ---- ---- 85.00 -1.30 86.30 2265 ---- ---- ---- ---- 84.40 -1.40 85.80 2270 ---- ---- ---- ---- 83.90 -1.30 85.20 2275 ---- ---- ---- ---- 83.40 -1.30 84.70 2280 ---- ---- ---- ---- 82.90 -1.30 84.20 2285 ---- ---- ---- ---- 82.40 -1.30 83.70 2290 ---- ---- ---- ---- 81.90 -1.30 83.20 2295 ---- ---- ---- ---- 81.40 -1.30 82.70 2300 ---- ---- ---- ---- 80.90 -1.30 82.20 2305 ---- ---- ---- ---- 80.40 -1.30 81.70 2310 ---- ---- ---- ---- 79.90 -1.30 81.20 2315 ---- ---- ---- ---- 79.50 -1.20 80.70 2320 ---- ---- ---- ---- 79.00 -1.20 80.20 2325 ---- ---- ---- ---- 78.50 -1.30 79.80 2330 ---- ---- ---- ---- 78.10 -1.20 79.30 2335 ---- ---- ---- ---- 77.60 -1.30 78.90 2340 ---- ---- ---- ---- 77.20 -1.20 78.40 2345 ---- ---- ---- ---- 76.80 -1.20 78.00 2350 ---- ---- ---- ---- 76.30 -1.20 77.50 2355 ---- ---- ---- ---- 75.90 -1.20 77.10 2360 ---- ---- ---- ---- 75.50 -1.20 76.70 2365 ---- ---- ---- ---- 75.10 -1.10 76.20 2370 ---- ---- ---- ---- 74.60 -1.20 75.80 2375 ---- ---- ---- ---- 74.20 -1.20 75.40 2380 ---- ---- ---- ---- 73.80 -1.20 75.00 2390 ---- ---- ---- ---- 73.00 -1.20 74.20 2400 ---- ---- ---- ---- 72.30 -1.10 73.40 2410 ---- ---- ---- ---- 71.50 -1.10 72.60 2420 ---- ---- ---- ---- 70.80 -1.10 71.90 2425 ---- ---- ---- ---- 70.40 -1.10 71.50 2430 ---- ---- ---- ---- 70.00 -1.20 71.20 2440 ---- ---- ---- ---- 69.30 -1.10 70.40 2450 ---- ---- ---- ---- 68.60 -1.10 69.70 2460 ---- ---- ---- ---- 68.00 -1.10 69.10 2470 ---- ---- ---- ---- 67.30 -1.10 68.40 2475 ---- ---- ---- ---- 67.00 -1.10 68.10 2500 ---- ---- ---- ---- 65.40 -1.10 66.50 2525 ---- ---- ---- ---- 63.90 -1.10 65.00 2550 ---- ---- ---- ---- 62.50 -1.10 63.60 2575 ---- ---- ---- ---- 61.20 -1.00 62.20 2600 ---- ---- ---- ---- 59.90 -1.00 60.90 2625 ---- ---- ---- ---- 58.80 -.90 59.70 2650 ---- ---- ---- ---- 57.60 -1.00 58.60 950 ---- ---- ---- ---- 848.70 -3.10 851.80 975 ---- ---- ---- ---- 823.70 -3.10 826.80 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 795.30 -3.20 798.50 1050 ---- ---- ---- ---- 771.00 -3.20 774.20 1075 ---- ---- ---- ---- 747.00 -3.20 750.20 1100 ---- ---- ---- ---- 723.30 -3.20 726.50 1125 ---- ---- ---- ---- 699.90 -3.30 703.20 1150 ---- ---- ---- ---- 676.80 -3.30 680.10 1175 ---- ---- ---- ---- 653.90 -3.30 657.20 1200 ---- ---- ---- ---- 631.40 -3.30 634.70 1220 ---- ---- ---- ---- 613.50 -3.30 616.80 1225 ---- ---- ---- ---- 609.10 -3.30 612.40 1230 ---- ---- ---- ---- 604.70 -3.30 608.00 1240 ---- ---- ---- ---- 595.90 -3.30 599.20 1250 ---- ---- ---- ---- 587.10 -3.30 590.40 1260 ---- ---- ---- ---- 578.30 -3.30 581.60 1270 ---- ---- ---- ---- 569.70 -3.20 572.90 1275 ---- ---- ---- ---- 565.30 -3.30 568.60 1280 ---- ---- ---- ---- 561.00 -3.30 564.30 1290 ---- ---- ---- ---- 552.40 -3.30 555.70 1300 ---- ---- ---- ---- 543.80 -3.30 547.10 1310 ---- ---- ---- ---- 535.30 -3.30 538.60 1315 ---- ---- ---- ---- 531.10 -3.20 534.30 1320 ---- ---- ---- ---- 526.80 -3.30 530.10 1325 ---- ---- ---- ---- 522.60 -3.20 525.80 1330 ---- ---- ---- ---- 518.40 -3.20 521.60 1335 ---- ---- ---- ---- 514.20 -3.20 517.40 1340 ---- ---- ---- ---- 510.00 -3.20 513.20 1345 ---- ---- ---- ---- 505.80 -3.20 509.00 1350 ---- ---- ---- ---- 501.60 -3.30 504.90 1355 ---- ---- ---- ---- 497.50 -3.20 500.70 1360 ---- ---- ---- ---- 493.30 -3.20 496.50 1365 ---- ---- ---- ---- 489.20 -3.20 492.40 1370 ---- ---- ---- ---- 485.00 -3.20 488.20 1375 ---- ---- ---- ---- 480.90 -3.20 484.10 1380 ---- ---- ---- ---- 476.80 -3.20 480.00 1385 ---- ---- ---- ---- 472.70 -3.20 475.90 1390 ---- ---- ---- ---- 468.60 -3.20 471.80 1395 ---- ---- ---- ---- 464.60 -3.10 467.70 1400 ---- ---- ---- ---- 460.50 -3.20 463.70 1405 ---- ---- ---- ---- 456.40 -3.20 459.60 1410 ---- ---- ---- ---- 452.40 -3.20 455.60 1415 ---- ---- ---- ---- 448.40 -3.10 451.50 1420 ---- ---- ---- ---- 444.40 -3.10 447.50 1425 ---- ---- ---- ---- 440.40 -3.10 443.50 1430 ---- ---- ---- ---- 436.40 -3.10 439.50 1435 ---- ---- ---- ---- 432.40 -3.10 435.50 1440 ---- ---- ---- ---- 428.50 -3.10 431.60 1445 ---- ---- ---- ---- 424.50 -3.10 427.60 1450 ---- ---- ---- ---- 420.60 -3.10 423.70 1455 ---- ---- ---- ---- 416.70 -3.10 419.80 1460 ---- ---- ---- ---- 412.90 -3.00 415.90 1465 ---- ---- ---- ---- 409.00 -3.10 412.10 1470 ---- ---- ---- ---- 405.20 -3.00 408.20 1475 ---- ---- ---- ---- 401.40 -3.00 404.40 1480 ---- ---- ---- ---- 397.60 -3.00 400.60 1485 ---- ---- ---- ---- 393.80 -3.00 396.80 1490 ---- ---- ---- ---- 390.10 -3.00 393.10 1495 ---- ---- ---- ---- 386.30 -3.10 389.40 1500 ---- ---- ---- ---- 382.60 -3.00 385.60 1505 ---- ---- ---- ---- 379.00 -3.00 382.00 1510 ---- ---- ---- ---- 375.30 -3.00 378.30 1515 ---- ---- ---- ---- 371.70 -3.00 374.70 1520 ---- ---- ---- ---- 368.10 -3.00 371.10 1525 ---- ---- ---- ---- 364.50 -3.00 367.50 1530 ---- ---- ---- ---- 361.00 -2.90 363.90 1535 ---- ---- ---- ---- 357.40 -3.00 360.40 1540 ---- ---- ---- ---- 353.90 -3.00 356.90 1545 ---- ---- ---- ---- 350.50 -2.90 353.40 1550 ---- ---- ---- ---- 347.00 -2.90 349.90 1555 ---- ---- ---- ---- 343.60 -2.90 346.50 1560 ---- ---- ---- ---- 340.20 -2.90 343.10 1565 ---- ---- ---- ---- 336.80 -2.90 339.70 1570 ---- ---- ---- ---- 333.50 -2.80 336.30 1575 ---- ---- ---- ---- 330.20 -2.80 333.00 1580 ---- ---- ---- ---- 326.90 -2.80 329.70 1585 ---- ---- ---- ---- 323.60 -2.80 326.40 1590 ---- ---- ---- ---- 320.40 -2.80 323.20 1595 ---- ---- ---- ---- 317.10 -2.90 320.00 1600 ---- ---- ---- ---- 314.00 -2.80 316.80 1605 ---- ---- ---- ---- 310.80 -2.80 313.60 1610 ---- ---- ---- ---- 307.70 -2.70 310.40 1615 ---- ---- ---- ---- 304.60 -2.70 307.30 1620 ---- ---- ---- ---- 301.50 -2.70 304.20 1625 ---- ---- ---- ---- 298.40 -2.80 301.20 1630 ---- ---- ---- ---- 295.40 -2.70 298.10 1635 ---- ---- ---- ---- 292.40 -2.70 295.10 1640 ---- ---- ---- ---- 289.40 -2.70 292.10 1645 ---- ---- ---- ---- 286.50 -2.70 289.20 1650 ---- ---- ---- ---- 283.60 -2.70 286.30 1655 ---- ---- ---- ---- 280.70 -2.70 283.40 1660 ---- ---- ---- ---- 277.80 -2.70 280.50 1665 ---- ---- ---- ---- 275.00 -2.60 277.60 1670 ---- ---- ---- ---- 272.20 -2.60 274.80 1675 ---- ---- ---- ---- 269.40 -2.60 272.00 1680 ---- ---- ---- ---- 266.70 -2.60 269.30 1685 ---- ---- ---- ---- 264.00 -2.50 266.50 1690 ---- ---- ---- ---- 261.30 -2.50 263.80 1695 ---- ---- ---- ---- 258.60 -2.60 261.20 1700 ---- ---- ---- ---- 256.00 -2.50 258.50 1705 ---- ---- ---- ---- 253.40 -2.50 255.90 1710 ---- ---- ---- ---- 250.80 -2.50 253.30 1715 ---- ---- ---- ---- 248.20 -2.50 250.70 1720 ---- ---- ---- ---- 245.70 -2.50 248.20 1725 ---- ---- ---- ---- 243.20 -2.50 245.70 1730 ---- ---- ---- ---- 240.70 -2.50 243.20 1735 ---- ---- ---- ---- 238.30 -2.50 240.80 1740 ---- ---- ---- ---- 235.90 -2.50 238.40 1745 ---- ---- ---- ---- 233.50 -2.50 236.00 1750 ---- ---- ---- ---- 231.20 -2.40 233.60 1755 ---- ---- ---- ---- 228.90 -2.40 231.30 1760 ---- ---- ---- ---- 226.60 -2.40 229.00 1765 ---- ---- ---- ---- 224.40 -2.40 226.80 1770 ---- ---- ---- ---- 222.20 -2.30 224.50 1775 ---- ---- ---- ---- 220.00 -2.40 222.40 1780 ---- ---- ---- ---- 217.90 -2.30 220.20 1785 ---- ---- ---- ---- 215.70 -2.40 218.10 1790 ---- ---- ---- ---- 213.70 -2.30 216.00 1795 ---- ---- ---- ---- 211.60 -2.30 213.90 1800 ---- ---- ---- ---- 209.60 -2.30 211.90 1805 ---- ---- ---- ---- 207.60 -2.30 209.90 1810 ---- ---- ---- ---- 205.70 -2.30 208.00 1815 ---- ---- ---- ---- 203.80 -2.20 206.00 1820 ---- ---- ---- ---- 201.90 -2.30 204.20 1825 ---- ---- ---- ---- 200.10 -2.20 202.30 1830 ---- ---- ---- ---- 198.30 -2.20 200.50 1835 ---- ---- ---- ---- 196.50 -2.20 198.70 1840 ---- ---- ---- ---- 194.80 -2.20 197.00 1845 ---- ---- ---- ---- 193.10 -2.20 195.30 1850 ---- ---- ---- ---- 191.40 -2.20 193.60 1855 ---- ---- ---- ---- 189.80 -2.10 191.90 1860 ---- ---- ---- ---- 188.20 -2.10 190.30 1865 ---- ---- ---- ---- 186.60 -2.10 188.70 1870 ---- ---- ---- ---- 185.10 -2.10 187.20 1875 ---- ---- ---- ---- 183.50 -2.20 185.70 1880 ---- ---- ---- ---- 182.10 -2.10 184.20 1885 ---- ---- ---- ---- 180.60 -2.10 182.70 1890 ---- ---- ---- ---- 179.10 -2.10 181.20 1895 ---- ---- ---- ---- 177.70 -2.10 179.80 1900 ---- ---- ---- ---- 176.30 -2.10 178.40 1905 ---- ---- ---- ---- 174.90 -2.10 177.00 1910 ---- ---- ---- ---- 173.60 -2.00 175.60 1915 ---- ---- ---- ---- 172.20 -2.00 174.20 1920 ---- ---- ---- ---- 170.90 -2.00 172.90 1925 ---- ---- ---- ---- 169.50 -2.00 171.50 1930 ---- ---- ---- ---- 168.20 -2.00 170.20 1935 ---- ---- ---- ---- 166.90 -2.00 168.90 1940 ---- ---- ---- ---- 165.60 -2.00 167.60 1945 ---- ---- ---- ---- 164.30 -2.00 166.30 1950 ---- ---- ---- ---- 163.00 -2.00 165.00 1955 ---- ---- ---- ---- 161.80 -1.90 163.70 1960 ---- ---- ---- ---- 160.50 -2.00 162.50 1965 ---- ---- ---- ---- 159.30 -1.90 161.20 1970 ---- ---- ---- ---- 158.10 -1.90 160.00 1975 ---- ---- ---- ---- 156.90 -1.90 158.80 1980 ---- ---- ---- ---- 155.70 -1.90 157.60 1985 ---- ---- ---- ---- 154.60 -1.90 156.50 1990 ---- ---- ---- ---- 153.50 -1.80 155.30 1995 ---- ---- ---- ---- 152.30 -1.90 154.20 2000 ---- ---- ---- ---- 151.30 -1.80 153.10 2005 ---- ---- ---- ---- 150.20 -1.80 152.00 2010 ---- ---- ---- ---- 149.10 -1.90 151.00 2015 ---- ---- ---- ---- 148.10 -1.80 149.90 2020 ---- ---- ---- ---- 147.10 -1.80 148.90 2025 ---- ---- ---- ---- 146.00 -1.90 147.90 2030 ---- ---- ---- ---- 145.10 -1.80 146.90 2035 ---- ---- ---- ---- 144.10 -1.80 145.90 2040 ---- ---- ---- ---- 143.10 -1.80 144.90 2045 ---- ---- ---- ---- 142.20 -1.70 143.90 2050 ---- ---- ---- ---- 141.20 -1.80 143.00 2055 ---- ---- ---- ---- 140.30 -1.80 142.10 2060 ---- ---- ---- ---- 139.40 -1.70 141.10 2065 ---- ---- ---- ---- 138.50 -1.70 140.20 2070 ---- ---- ---- ---- 137.60 -1.70 139.30 2075 ---- ---- ---- ---- 136.70 -1.70 138.40 2080 ---- ---- ---- ---- 135.80 -1.80 137.60 2085 ---- ---- ---- ---- 135.00 -1.70 136.70 2090 ---- ---- ---- ---- 134.10 -1.70 135.80 2095 ---- ---- ---- ---- 133.30 -1.70 135.00 2100 ---- ---- ---- ---- 132.50 -1.70 134.20 2105 ---- ---- ---- ---- 131.70 -1.60 133.30 2110 ---- ---- ---- ---- 130.80 -1.70 132.50 2115 ---- ---- ---- ---- 130.00 -1.70 131.70 2120 ---- ---- ---- ---- 129.30 -1.60 130.90 2125 ---- ---- ---- ---- 128.50 -1.60 130.10 2130 ---- ---- ---- ---- 127.70 -1.70 129.40 2135 ---- ---- ---- ---- 126.90 -1.70 128.60 2140 ---- ---- ---- ---- 126.20 -1.60 127.80 2145 ---- ---- ---- ---- 125.40 -1.70 127.10 2150 ---- ---- ---- ---- 124.70 -1.60 126.30 2155 ---- ---- ---- ---- 124.00 -1.60 125.60 2160 ---- ---- ---- ---- 123.30 -1.60 124.90 2165 ---- ---- ---- ---- 122.50 -1.60 124.10 2170 ---- ---- ---- ---- 121.80 -1.60 123.40 2175 ---- ---- ---- ---- 121.20 -1.50 122.70 2180 ---- ---- ---- ---- 120.50 -1.50 122.00 2185 ---- ---- ---- ---- 119.80 -1.60 121.40 2190 ---- ---- ---- ---- 119.10 -1.60 120.70 2195 ---- ---- ---- ---- 118.40 -1.60 120.00 2200 ---- ---- ---- ---- 117.80 -1.50 119.30 2205 ---- ---- ---- ---- 117.10 -1.60 118.70 2210 ---- ---- ---- ---- 116.50 -1.50 118.00 2215 ---- ---- ---- ---- 115.90 -1.50 117.40 2220 ---- ---- ---- ---- 115.20 -1.60 116.80 2225 ---- ---- ---- ---- 114.60 -1.50 116.10 2230 ---- ---- ---- ---- 114.00 -1.50 115.50 2235 ---- ---- ---- ---- 113.40 -1.50 114.90 2240 ---- ---- ---- ---- 112.80 -1.50 114.30 2245 ---- ---- ---- ---- 112.20 -1.50 113.70 2250 ---- ---- ---- ---- 111.60 -1.50 113.10 2255 ---- ---- ---- ---- 111.10 -1.40 112.50 2260 ---- ---- ---- ---- 110.50 -1.50 112.00 2265 ---- ---- ---- ---- 109.90 -1.50 111.40 2270 ---- ---- ---- ---- 109.40 -1.40 110.80 2275 ---- ---- ---- ---- 108.80 -1.50 110.30 2280 ---- ---- ---- ---- 108.30 -1.40 109.70 2285 ---- ---- ---- ---- 107.70 -1.50 109.20 2290 ---- ---- ---- ---- 107.20 -1.40 108.60 2295 ---- ---- ---- ---- 106.70 -1.40 108.10 2300 ---- ---- ---- ---- 106.10 -1.50 107.60 2305 ---- ---- ---- ---- 105.60 -1.40 107.00 2310 ---- ---- ---- ---- 105.10 -1.40 106.50 2315 ---- ---- ---- ---- 104.60 -1.40 106.00 2320 ---- ---- ---- ---- 104.10 -1.40 105.50 2325 ---- ---- ---- ---- 103.60 -1.40 105.00 2330 ---- ---- ---- ---- 103.10 -1.40 104.50 2335 ---- ---- ---- ---- 102.60 -1.40 104.00 2340 ---- ---- ---- ---- 102.20 -1.30 103.50 2345 ---- ---- ---- ---- 101.70 -1.40 103.10 2350 ---- ---- ---- ---- 101.20 -1.40 102.60 2355 ---- ---- ---- ---- 100.80 -1.30 102.10 2360 ---- ---- ---- ---- 100.30 -1.40 101.70 2365 ---- ---- ---- ---- 99.90 -1.30 101.20 2370 ---- ---- ---- ---- 99.40 -1.40 100.80 2375 ---- ---- ---- ---- 99.00 -1.30 100.30 2380 ---- ---- ---- ---- 98.50 -1.40 99.90 2390 ---- ---- ---- ---- 97.70 -1.30 99.00 2400 ---- ---- ---- ---- 96.80 -1.40 98.20 2410 ---- ---- ---- ---- 96.00 -1.30 97.30 2420 ---- ---- ---- ---- 95.20 -1.30 96.50 2425 ---- ---- ---- ---- 94.80 -1.30 96.10 2430 ---- ---- ---- ---- 94.40 -1.30 95.70 2440 ---- ---- ---- ---- 93.70 -1.30 95.00 2450 ---- ---- ---- ---- 92.90 -1.30 94.20 2460 ---- ---- ---- ---- 92.20 -1.30 93.50 2470 ---- ---- ---- ---- 91.50 -1.20 92.70 2475 ---- ---- ---- ---- 91.10 -1.30 92.40 2480 ---- ---- ---- ---- 90.80 -1.20 92.00 2500 ---- ---- ---- ---- 89.40 -1.20 90.60 2525 ---- ---- ---- ---- 87.80 -1.20 89.00 2550 ---- ---- ---- ---- 86.30 -1.20 87.50 2575 ---- ---- ---- ---- 84.80 -1.20 86.00 2600 ---- ---- ---- ---- 83.40 -1.20 84.60 2625 ---- ---- ---- ---- 82.10 -1.20 83.30 2650 ---- ---- ---- ---- 80.90 -1.20 82.10 2675 ---- ---- ---- ---- 79.70 -1.20 80.90 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 770.80 -3.30 774.10 1100 ---- ---- ---- ---- 747.60 -3.40 751.00 1125 ---- ---- ---- ---- 724.80 -3.40 728.20 1150 ---- ---- ---- ---- 702.20 -3.40 705.60 1175 ---- ---- ---- ---- 679.90 -3.40 683.30 1200 ---- ---- ---- ---- 657.90 -3.40 661.30 1225 ---- ---- ---- ---- 636.10 -3.40 639.50 1250 ---- ---- ---- ---- 614.60 -3.40 618.00 1270 ---- ---- ---- ---- 597.60 -3.30 600.90 1275 ---- ---- ---- ---- 593.30 -3.40 596.70 1280 ---- ---- ---- ---- 589.10 -3.40 592.50 1290 ---- ---- ---- ---- 580.70 -3.40 584.10 1300 ---- ---- ---- ---- 572.30 -3.40 575.70 1310 ---- ---- ---- ---- 564.00 -3.30 567.30 1320 ---- ---- ---- ---- 555.70 -3.30 559.00 1325 ---- ---- ---- ---- 551.60 -3.30 554.90 1330 ---- ---- ---- ---- 547.40 -3.40 550.80 1340 ---- ---- ---- ---- 539.20 -3.40 542.60 1350 ---- ---- ---- ---- 531.10 -3.30 534.40 1360 ---- ---- ---- ---- 522.90 -3.30 526.20 1370 ---- ---- ---- ---- 514.80 -3.30 518.10 1375 ---- ---- ---- ---- 510.80 -3.30 514.10 1380 ---- ---- ---- ---- 506.80 -3.30 510.10 1385 ---- ---- ---- ---- 502.80 -3.30 506.10 1390 ---- ---- ---- ---- 498.80 -3.20 502.00 1395 ---- ---- ---- ---- 494.80 -3.20 498.00 1400 ---- ---- ---- ---- 490.80 -3.30 494.10 1405 ---- ---- ---- ---- 486.80 -3.30 490.10 1410 ---- ---- ---- ---- 482.90 -3.20 486.10 1415 ---- ---- ---- ---- 478.90 -3.30 482.20 1420 ---- ---- ---- ---- 475.00 -3.20 478.20 1425 ---- ---- ---- ---- 471.10 -3.20 474.30 1430 ---- ---- ---- ---- 467.10 -3.30 470.40 1435 ---- ---- ---- ---- 463.20 -3.20 466.40 1440 ---- ---- ---- ---- 459.40 -3.20 462.60 1445 ---- ---- ---- ---- 455.50 -3.20 458.70 1450 ---- ---- ---- ---- 451.60 -3.20 454.80 1455 ---- ---- ---- ---- 447.80 -3.20 451.00 1460 ---- ---- ---- ---- 443.90 -3.20 447.10 1465 ---- ---- ---- ---- 440.10 -3.20 443.30 1470 ---- ---- ---- ---- 436.30 -3.20 439.50 1475 ---- ---- ---- ---- 432.60 -3.10 435.70 1480 ---- ---- ---- ---- 428.80 -3.10 431.90 1485 ---- ---- ---- ---- 425.10 -3.10 428.20 1490 ---- ---- ---- ---- 421.30 -3.10 424.40 1495 ---- ---- ---- ---- 417.60 -3.10 420.70 1500 ---- ---- ---- ---- 413.90 -3.10 417.00 1505 ---- ---- ---- ---- 410.30 -3.10 413.40 1510 ---- ---- ---- ---- 406.60 -3.10 409.70 1515 ---- ---- ---- ---- 403.00 -3.10 406.10 1520 ---- ---- ---- ---- 399.40 -3.10 402.50 1525 ---- ---- ---- ---- 395.90 -3.00 398.90 1530 ---- ---- ---- ---- 392.30 -3.00 395.30 1535 ---- ---- ---- ---- 388.80 -3.00 391.80 1540 ---- ---- ---- ---- 385.30 -3.00 388.30 1545 ---- ---- ---- ---- 381.80 -3.00 384.80 1550 ---- ---- ---- ---- 378.30 -3.00 381.30 1555 ---- ---- ---- ---- 374.90 -3.00 377.90 1560 ---- ---- ---- ---- 371.50 -3.00 374.50 1565 ---- ---- ---- ---- 368.10 -3.00 371.10 1570 ---- ---- ---- ---- 364.70 -3.00 367.70 1575 ---- ---- ---- ---- 361.40 -2.90 364.30 1580 ---- ---- ---- ---- 358.10 -2.90 361.00 1585 ---- ---- ---- ---- 354.80 -2.90 357.70 1590 ---- ---- ---- ---- 351.50 -2.90 354.40 1595 ---- ---- ---- ---- 348.30 -2.90 351.20 1600 ---- ---- ---- ---- 345.10 -2.90 348.00 1605 ---- ---- ---- ---- 341.90 -2.90 344.80 1610 ---- ---- ---- ---- 338.70 -2.90 341.60 1615 ---- ---- ---- ---- 335.60 -2.80 338.40 1620 ---- ---- ---- ---- 332.50 -2.80 335.30 1625 ---- ---- ---- ---- 329.40 -2.80 332.20 1630 ---- ---- ---- ---- 326.30 -2.80 329.10 1635 ---- ---- ---- ---- 323.30 -2.80 326.10 1640 ---- ---- ---- ---- 320.30 -2.80 323.10 1645 ---- ---- ---- ---- 317.30 -2.80 320.10 1650 ---- ---- ---- ---- 314.40 -2.70 317.10 1655 ---- ---- ---- ---- 311.40 -2.80 314.20 1660 ---- ---- ---- ---- 308.60 -2.70 311.30 1665 ---- ---- ---- ---- 305.70 -2.70 308.40 1670 ---- ---- ---- ---- 302.90 -2.70 305.60 1675 ---- ---- ---- ---- 300.00 -2.80 302.80 1680 ---- ---- ---- ---- 297.30 -2.70 300.00 1685 ---- ---- ---- ---- 294.50 -2.70 297.20 1690 ---- ---- ---- ---- 291.80 -2.70 294.50 1695 ---- ---- ---- ---- 289.10 -2.70 291.80 1700 ---- ---- ---- ---- 286.40 -2.70 289.10 1705 ---- ---- ---- ---- 283.80 -2.60 286.40 1710 ---- ---- ---- ---- 281.20 -2.60 283.80 1715 ---- ---- ---- ---- 278.60 -2.60 281.20 1720 ---- ---- ---- ---- 276.10 -2.60 278.70 1725 ---- ---- ---- ---- 273.50 -2.60 276.10 1730 ---- ---- ---- ---- 271.00 -2.60 273.60 1735 ---- ---- ---- ---- 268.60 -2.60 271.20 1740 ---- ---- ---- ---- 266.10 -2.60 268.70 1745 ---- ---- ---- ---- 263.70 -2.60 266.30 1750 ---- ---- ---- ---- 261.40 -2.50 263.90 1755 ---- ---- ---- ---- 259.00 -2.50 261.50 1760 ---- ---- ---- ---- 256.70 -2.50 259.20 1765 ---- ---- ---- ---- 254.40 -2.50 256.90 1770 ---- ---- ---- ---- 252.10 -2.50 254.60 1775 ---- ---- ---- ---- 249.90 -2.50 252.40 1780 ---- ---- ---- ---- 247.70 -2.50 250.20 1785 ---- ---- ---- ---- 245.50 -2.50 248.00 1790 ---- ---- ---- ---- 243.40 -2.40 245.80 1795 ---- ---- ---- ---- 241.30 -2.40 243.70 1800 ---- ---- ---- ---- 239.20 -2.40 241.60 1805 ---- ---- ---- ---- 237.10 -2.40 239.50 1810 ---- ---- ---- ---- 235.10 -2.40 237.50 1815 ---- ---- ---- ---- 233.10 -2.40 235.50 1820 ---- ---- ---- ---- 231.10 -2.40 233.50 1825 ---- ---- ---- ---- 229.20 -2.30 231.50 1830 ---- ---- ---- ---- 227.20 -2.40 229.60 1835 ---- ---- ---- ---- 225.30 -2.40 227.70 1840 ---- ---- ---- ---- 223.50 -2.30 225.80 1845 ---- ---- ---- ---- 221.60 -2.30 223.90 1850 ---- ---- ---- ---- 219.80 -2.30 222.10 1855 ---- ---- ---- ---- 218.00 -2.30 220.30 1860 ---- ---- ---- ---- 216.30 -2.30 218.60 1865 ---- ---- ---- ---- 214.60 -2.20 216.80 1870 ---- ---- ---- ---- 212.90 -2.20 215.10 1875 ---- ---- ---- ---- 211.20 -2.20 213.40 1880 ---- ---- ---- ---- 209.50 -2.30 211.80 1885 ---- ---- ---- ---- 207.90 -2.20 210.10 1890 ---- ---- ---- ---- 206.30 -2.20 208.50 1895 ---- ---- ---- ---- 204.70 -2.20 206.90 1900 ---- ---- ---- ---- 203.20 -2.20 205.40 1905 ---- ---- ---- ---- 201.60 -2.20 203.80 1910 ---- ---- ---- ---- 200.10 -2.20 202.30 1915 ---- ---- ---- ---- 198.70 -2.10 200.80 1920 ---- ---- ---- ---- 197.20 -2.10 199.30 1925 ---- ---- ---- ---- 195.80 -2.10 197.90 1930 ---- ---- ---- ---- 194.40 -2.10 196.50 1935 ---- ---- ---- ---- 193.00 -2.10 195.10 1940 ---- ---- ---- ---- 191.60 -2.10 193.70 1945 ---- ---- ---- ---- 190.30 -2.10 192.40 1950 ---- ---- ---- ---- 188.90 -2.10 191.00 1955 ---- ---- ---- ---- 187.60 -2.10 189.70 1960 ---- ---- ---- ---- 186.40 -2.00 188.40 1965 ---- ---- ---- ---- 185.10 -2.10 187.20 1970 ---- ---- ---- ---- 183.90 -2.00 185.90 1975 ---- ---- ---- ---- 182.70 -2.00 184.70 1980 ---- ---- ---- ---- 181.50 -2.00 183.50 1985 ---- ---- ---- ---- 180.30 -2.00 182.30 1990 ---- ---- ---- ---- 179.10 -2.00 181.10 1995 ---- ---- ---- ---- 178.00 -2.00 180.00 2000 ---- ---- ---- ---- 176.80 -2.00 178.80 2005 ---- ---- ---- ---- 175.70 -2.00 177.70 2010 ---- ---- ---- ---- 174.60 -2.00 176.60 2015 ---- ---- ---- ---- 173.60 -1.90 175.50 2020 ---- ---- ---- ---- 172.50 -2.00 174.50 2025 ---- ---- ---- ---- 171.50 -1.90 173.40 2030 ---- ---- ---- ---- 170.40 -2.00 172.40 2035 ---- ---- ---- ---- 169.40 -2.00 171.40 2040 ---- ---- ---- ---- 168.40 -2.00 170.40 2045 ---- ---- ---- ---- 167.40 -2.00 169.40 2050 ---- ---- ---- ---- 166.50 -1.90 168.40 2055 ---- ---- ---- ---- 165.50 -1.90 167.40 2060 ---- ---- ---- ---- 164.60 -1.90 166.50 2065 ---- ---- ---- ---- 163.70 -1.80 165.50 2070 ---- ---- ---- ---- 162.70 -1.90 164.60 2075 ---- ---- ---- ---- 161.80 -1.90 163.70 2080 ---- ---- ---- ---- 160.90 -1.90 162.80 2085 ---- ---- ---- ---- 160.10 -1.80 161.90 2090 ---- ---- ---- ---- 159.20 -1.80 161.00 2095 ---- ---- ---- ---- 158.30 -1.90 160.20 2100 ---- ---- ---- ---- 157.50 -1.80 159.30 2105 ---- ---- ---- ---- 156.60 -1.90 158.50 2110 ---- ---- ---- ---- 155.80 -1.80 157.60 2115 ---- ---- ---- ---- 155.00 -1.80 156.80 2120 ---- ---- ---- ---- 154.20 -1.80 156.00 2125 ---- ---- ---- ---- 153.40 -1.80 155.20 2130 ---- ---- ---- ---- 152.60 -1.80 154.40 2135 ---- ---- ---- ---- 151.80 -1.80 153.60 2140 ---- ---- ---- ---- 151.00 -1.80 152.80 2145 ---- ---- ---- ---- 150.30 -1.70 152.00 2150 ---- ---- ---- ---- 149.50 -1.80 151.30 2155 ---- ---- ---- ---- 148.80 -1.70 150.50 2160 ---- ---- ---- ---- 148.00 -1.80 149.80 2165 ---- ---- ---- ---- 147.30 -1.80 149.10 2170 ---- ---- ---- ---- 146.60 -1.70 148.30 2175 ---- ---- ---- ---- 145.90 -1.70 147.60 2180 ---- ---- ---- ---- 145.20 -1.70 146.90 2185 ---- ---- ---- ---- 144.50 -1.70 146.20 2190 ---- ---- ---- ---- 143.80 -1.70 145.50 2195 ---- ---- ---- ---- 143.10 -1.70 144.80 2200 ---- ---- ---- ---- 142.50 -1.70 144.20 2205 ---- ---- ---- ---- 141.80 -1.70 143.50 2210 ---- ---- ---- ---- 141.10 -1.70 142.80 2215 ---- ---- ---- ---- 140.50 -1.70 142.20 2220 ---- ---- ---- ---- 139.90 -1.60 141.50 2225 ---- ---- ---- ---- 139.20 -1.70 140.90 2230 ---- ---- ---- ---- 138.60 -1.70 140.30 2235 ---- ---- ---- ---- 138.00 -1.60 139.60 2240 ---- ---- ---- ---- 137.40 -1.60 139.00 2245 ---- ---- ---- ---- 136.80 -1.60 138.40 2250 ---- ---- ---- ---- 136.20 -1.60 137.80 2255 ---- ---- ---- ---- 135.60 -1.60 137.20 2260 ---- ---- ---- ---- 135.00 -1.60 136.60 2265 ---- ---- ---- ---- 134.50 -1.60 136.10 2270 ---- ---- ---- ---- 133.90 -1.60 135.50 2275 ---- ---- ---- ---- 133.30 -1.60 134.90 2280 ---- ---- ---- ---- 132.80 -1.60 134.40 2285 ---- ---- ---- ---- 132.20 -1.60 133.80 2290 ---- ---- ---- ---- 131.70 -1.60 133.30 2295 ---- ---- ---- ---- 131.20 -1.50 132.70 2300 ---- ---- ---- ---- 130.60 -1.60 132.20 2305 ---- ---- ---- ---- 130.10 -1.60 131.70 2310 ---- ---- ---- ---- 129.60 -1.60 131.20 2315 ---- ---- ---- ---- 129.10 -1.50 130.60 2320 ---- ---- ---- ---- 128.60 -1.50 130.10 2325 ---- ---- ---- ---- 128.10 -1.50 129.60 2330 ---- ---- ---- ---- 127.60 -1.50 129.10 2335 ---- ---- ---- ---- 127.10 -1.50 128.60 2340 ---- ---- ---- ---- 126.60 -1.60 128.20 2345 ---- ---- ---- ---- 126.10 -1.60 127.70 2350 ---- ---- ---- ---- 125.70 -1.50 127.20 2355 ---- ---- ---- ---- 125.20 -1.50 126.70 2360 ---- ---- ---- ---- 124.80 -1.50 126.30 2365 ---- ---- ---- ---- 124.30 -1.50 125.80 2370 ---- ---- ---- ---- 123.90 -1.50 125.40 2375 ---- ---- ---- ---- 123.40 -1.50 124.90 2380 ---- ---- ---- ---- 123.00 -1.50 124.50 2385 ---- ---- ---- ---- 122.60 -1.50 124.10 2390 ---- ---- ---- ---- 122.10 -1.50 123.60 2400 ---- ---- ---- ---- 121.30 -1.50 122.80 2410 ---- ---- ---- ---- 120.50 -1.40 121.90 2420 ---- ---- ---- ---- 119.70 -1.40 121.10 2425 ---- ---- ---- ---- 119.30 -1.40 120.70 2430 ---- ---- ---- ---- 118.90 -1.50 120.40 2440 ---- ---- ---- ---- 118.10 -1.50 119.60 2450 ---- ---- ---- ---- 117.40 -1.40 118.80 2460 ---- ---- ---- ---- 116.70 -1.40 118.10 2470 ---- ---- ---- ---- 115.90 -1.50 117.40 2475 ---- ---- ---- ---- 115.60 -1.40 117.00 2480 ---- ---- ---- ---- 115.30 -1.40 116.70 2500 ---- ---- ---- ---- 113.90 -1.40 115.30 2525 ---- ---- ---- ---- 112.30 -1.40 113.70 2550 ---- ---- ---- ---- 110.80 -1.40 112.20 2575 ---- ---- ---- ---- 109.40 -1.40 110.80 2600 ---- ---- ---- ---- 108.10 -1.30 109.40 2625 ---- ---- ---- ---- 106.80 -1.40 108.20 2650 ---- ---- ---- ---- 105.70 -1.30 107.00 2675 ---- ---- ---- ---- 104.50 -1.30 105.80 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 546.50 -3.30 549.80 1350 ---- ---- ---- ---- 526.90 -3.30 530.20 1375 ---- ---- ---- ---- 507.90 -3.30 511.20 1400 ---- ---- ---- ---- 489.40 -3.30 492.70 1425 ---- ---- ---- ---- 471.40 -3.30 474.70 1450 ---- ---- ---- ---- 454.00 -3.20 457.20 1475 ---- ---- ---- ---- 437.10 -3.20 440.30 1500 ---- ---- ---- ---- 420.70 -3.10 423.80 1520 ---- ---- ---- ---- 407.90 -3.10 411.00 1525 ---- ---- ---- ---- 404.80 -3.10 407.90 1530 ---- ---- ---- ---- 401.70 -3.10 404.80 1540 ---- ---- ---- ---- 395.50 -3.00 398.50 1550 ---- ---- ---- ---- 389.30 -3.10 392.40 1560 ---- ---- ---- ---- 383.30 -3.00 386.30 1570 ---- ---- ---- ---- 377.30 -3.10 380.40 1575 ---- ---- ---- ---- 374.40 -3.00 377.40 1580 ---- ---- ---- ---- 371.40 -3.00 374.40 1590 ---- ---- ---- ---- 365.60 -3.00 368.60 1600 ---- ---- ---- ---- 359.90 -2.90 362.80 1610 ---- ---- ---- ---- 354.20 -2.90 357.10 1615 ---- ---- ---- ---- 351.40 -2.90 354.30 1620 ---- ---- ---- ---- 348.60 -2.90 351.50 1625 ---- ---- ---- ---- 345.80 -2.90 348.70 1630 ---- ---- ---- ---- 343.10 -2.90 346.00 1635 ---- ---- ---- ---- 340.30 -2.90 343.20 1640 ---- ---- ---- ---- 337.60 -2.90 340.50 1645 ---- ---- ---- ---- 334.90 -2.90 337.80 1650 ---- ---- ---- ---- 332.20 -2.90 335.10 1655 ---- ---- ---- ---- 329.50 -2.90 332.40 1660 ---- ---- ---- ---- 326.90 -2.80 329.70 1665 ---- ---- ---- ---- 324.30 -2.80 327.10 1670 ---- ---- ---- ---- 321.60 -2.80 324.40 1675 ---- ---- ---- ---- 319.00 -2.80 321.80 1680 ---- ---- ---- ---- 316.50 -2.70 319.20 1685 ---- ---- ---- ---- 313.90 -2.80 316.70 1690 ---- ---- ---- ---- 311.30 -2.80 314.10 1695 ---- ---- ---- ---- 308.80 -2.80 311.60 1700 ---- ---- ---- ---- 306.30 -2.70 309.00 1705 ---- ---- ---- ---- 303.80 -2.70 306.50 1710 ---- ---- ---- ---- 301.30 -2.70 304.00 1715 ---- ---- ---- ---- 298.80 -2.70 301.50 1720 ---- ---- ---- ---- 296.40 -2.70 299.10 1725 ---- ---- ---- ---- 294.00 -2.60 296.60 1730 ---- ---- ---- ---- 291.50 -2.70 294.20 1735 ---- ---- ---- ---- 289.10 -2.70 291.80 1740 ---- ---- ---- ---- 286.80 -2.60 289.40 1745 ---- ---- ---- ---- 284.40 -2.60 287.00 1750 ---- ---- ---- ---- 282.10 -2.60 284.70 1755 ---- ---- ---- ---- 279.70 -2.70 282.40 1760 ---- ---- ---- ---- 277.50 -2.50 280.00 1765 ---- ---- ---- ---- 275.20 -2.60 277.80 1770 ---- ---- ---- ---- 272.90 -2.60 275.50 1775 ---- ---- ---- ---- 270.70 -2.50 273.20 1780 ---- ---- ---- ---- 268.50 -2.50 271.00 1785 ---- ---- ---- ---- 266.30 -2.50 268.80 1790 ---- ---- ---- ---- 264.10 -2.50 266.60 1795 ---- ---- ---- ---- 262.00 -2.50 264.50 1800 ---- ---- ---- ---- 259.80 -2.60 262.40 1805 ---- ---- ---- ---- 257.80 -2.40 260.20 1810 ---- ---- ---- ---- 255.70 -2.50 258.20 1815 ---- ---- ---- ---- 253.60 -2.50 256.10 1820 ---- ---- ---- ---- 251.60 -2.50 254.10 1825 ---- ---- ---- ---- 249.60 -2.50 252.10 1830 ---- ---- ---- ---- 247.70 -2.40 250.10 1835 ---- ---- ---- ---- 245.70 -2.50 248.20 1840 ---- ---- ---- ---- 243.80 -2.40 246.20 1845 ---- ---- ---- ---- 241.90 -2.40 244.30 1850 ---- ---- ---- ---- 240.10 -2.40 242.50 1855 ---- ---- ---- ---- 238.30 -2.30 240.60 1860 ---- ---- ---- ---- 236.50 -2.30 238.80 1865 ---- ---- ---- ---- 234.70 -2.40 237.10 1870 ---- ---- ---- ---- 233.00 -2.30 235.30 1875 ---- ---- ---- ---- 231.30 -2.30 233.60 1880 ---- ---- ---- ---- 229.60 -2.30 231.90 1885 ---- ---- ---- ---- 228.00 -2.30 230.30 1890 ---- ---- ---- ---- 226.30 -2.30 228.60 1895 ---- ---- ---- ---- 224.80 -2.20 227.00 1900 ---- ---- ---- ---- 223.20 -2.30 225.50 1905 ---- ---- ---- ---- 221.70 -2.20 223.90 1910 ---- ---- ---- ---- 220.20 -2.20 222.40 1915 ---- ---- ---- ---- 218.70 -2.20 220.90 1920 ---- ---- ---- ---- 217.20 -2.30 219.50 1925 ---- ---- ---- ---- 215.80 -2.20 218.00 1930 ---- ---- ---- ---- 214.40 -2.20 216.60 1935 ---- ---- ---- ---- 213.00 -2.20 215.20 1940 ---- ---- ---- ---- 211.70 -2.20 213.90 1945 ---- ---- ---- ---- 210.30 -2.20 212.50 1950 ---- ---- ---- ---- 209.00 -2.20 211.20 1955 ---- ---- ---- ---- 207.70 -2.20 209.90 1960 ---- ---- ---- ---- 206.50 -2.10 208.60 1965 ---- ---- ---- ---- 205.20 -2.20 207.40 1970 ---- ---- ---- ---- 204.00 -2.10 206.10 1975 ---- ---- ---- ---- 202.80 -2.10 204.90 1980 ---- ---- ---- ---- 201.60 -2.10 203.70 1985 ---- ---- ---- ---- 200.40 -2.10 202.50 1990 ---- ---- ---- ---- 199.20 -2.10 201.30 1995 ---- ---- ---- ---- 198.10 -2.10 200.20 2000 ---- ---- ---- ---- 197.00 -2.10 199.10 2005 ---- ---- ---- ---- 195.90 -2.00 197.90 2010 ---- ---- ---- ---- 194.80 -2.00 196.80 2015 ---- ---- ---- ---- 193.70 -2.10 195.80 2020 ---- ---- ---- ---- 192.60 -2.10 194.70 2025 ---- ---- ---- ---- 191.60 -2.10 193.70 2030 ---- ---- ---- ---- 190.60 -2.00 192.60 2035 ---- ---- ---- ---- 189.60 -2.00 191.60 2040 ---- ---- ---- ---- 188.60 -2.00 190.60 2045 ---- ---- ---- ---- 187.60 -2.00 189.60 2050 ---- ---- ---- ---- 186.70 -2.00 188.70 2055 ---- ---- ---- ---- 185.70 -2.00 187.70 2060 ---- ---- ---- ---- 184.80 -2.00 186.80 2065 ---- ---- ---- ---- 183.90 -1.90 185.80 2070 ---- ---- ---- ---- 182.90 -2.00 184.90 2075 ---- ---- ---- ---- 182.10 -1.90 184.00 2080 ---- ---- ---- ---- 181.20 -1.90 183.10 2085 ---- ---- ---- ---- 180.30 -2.00 182.30 2090 ---- ---- ---- ---- 179.40 -2.00 181.40 2095 ---- ---- ---- ---- 178.60 -1.90 180.50 2100 ---- ---- ---- ---- 177.70 -2.00 179.70 2105 ---- ---- ---- ---- 176.90 -2.00 178.90 2110 ---- ---- ---- ---- 176.10 -1.90 178.00 2115 ---- ---- ---- ---- 175.30 -1.90 177.20 2120 ---- ---- ---- ---- 174.50 -1.90 176.40 2125 ---- ---- ---- ---- 173.70 -1.90 175.60 2130 ---- ---- ---- ---- 172.90 -1.90 174.80 2135 ---- ---- ---- ---- 172.10 -1.90 174.00 2140 ---- ---- ---- ---- 171.40 -1.80 173.20 2145 ---- ---- ---- ---- 170.60 -1.90 172.50 2150 ---- ---- ---- ---- 169.80 -1.90 171.70 2155 ---- ---- ---- ---- 169.10 -1.90 171.00 2160 ---- ---- ---- ---- 168.40 -1.80 170.20 2165 ---- ---- ---- ---- 167.60 -1.90 169.50 2170 ---- ---- ---- ---- 166.90 -1.90 168.80 2175 ---- ---- ---- ---- 166.20 -1.90 168.10 2180 ---- ---- ---- ---- 165.50 -1.80 167.30 2185 ---- ---- ---- ---- 164.80 -1.80 166.60 2190 ---- ---- ---- ---- 164.10 -1.80 165.90 2195 ---- ---- ---- ---- 163.40 -1.90 165.30 2200 ---- ---- ---- ---- 162.80 -1.80 164.60 2205 ---- ---- ---- ---- 162.10 -1.80 163.90 2210 ---- ---- ---- ---- 161.40 -1.80 163.20 2215 ---- ---- ---- ---- 160.80 -1.80 162.60 2220 ---- ---- ---- ---- 160.10 -1.80 161.90 2225 ---- ---- ---- ---- 159.50 -1.80 161.30 2230 ---- ---- ---- ---- 158.90 -1.80 160.70 2235 ---- ---- ---- ---- 158.30 -1.70 160.00 2240 ---- ---- ---- ---- 157.60 -1.80 159.40 2245 ---- ---- ---- ---- 157.00 -1.80 158.80 2250 ---- ---- ---- ---- 156.40 -1.80 158.20 2255 ---- ---- ---- ---- 155.80 -1.80 157.60 2260 ---- ---- ---- ---- 155.20 -1.80 157.00 2265 ---- ---- ---- ---- 154.60 -1.80 156.40 2270 ---- ---- ---- ---- 154.10 -1.70 155.80 2275 ---- ---- ---- ---- 153.50 -1.70 155.20 2280 ---- ---- ---- ---- 152.90 -1.70 154.60 2285 ---- ---- ---- ---- 152.40 -1.70 154.10 2290 ---- ---- ---- ---- 151.80 -1.70 153.50 2295 ---- ---- ---- ---- 151.30 -1.70 153.00 2300 ---- ---- ---- ---- 150.70 -1.70 152.40 2305 ---- ---- ---- ---- 150.20 -1.70 151.90 2310 ---- ---- ---- ---- 149.70 -1.60 151.30 2315 ---- ---- ---- ---- 149.10 -1.70 150.80 2320 ---- ---- ---- ---- 148.60 -1.70 150.30 2325 ---- ---- ---- ---- 148.10 -1.70 149.80 2330 ---- ---- ---- ---- 147.60 -1.70 149.30 2335 ---- ---- ---- ---- 147.10 -1.70 148.80 2340 ---- ---- ---- ---- 146.60 -1.70 148.30 2345 ---- ---- ---- ---- 146.10 -1.70 147.80 2350 ---- ---- ---- ---- 145.60 -1.70 147.30 2355 ---- ---- ---- ---- 145.10 -1.70 146.80 2360 ---- ---- ---- ---- 144.70 -1.60 146.30 2365 ---- ---- ---- ---- 144.20 -1.60 145.80 2370 ---- ---- ---- ---- 143.70 -1.70 145.40 2375 ---- ---- ---- ---- 143.30 -1.60 144.90 2380 ---- ---- ---- ---- 142.80 -1.60 144.40 2385 ---- ---- ---- ---- 142.40 -1.60 144.00 2390 ---- ---- ---- ---- 141.90 -1.60 143.50 2395 ---- ---- ---- ---- 141.50 -1.60 143.10 2400 ---- ---- ---- ---- 141.00 -1.60 142.60 2410 ---- ---- ---- ---- 140.20 -1.60 141.80 2420 ---- ---- ---- ---- 139.30 -1.60 140.90 2425 ---- ---- ---- ---- 138.90 -1.60 140.50 2430 ---- ---- ---- ---- 138.50 -1.60 140.10 2440 ---- ---- ---- ---- 137.70 -1.60 139.30 2450 ---- ---- ---- ---- 136.90 -1.60 138.50 2460 ---- ---- ---- ---- 136.20 -1.50 137.70 2470 ---- ---- ---- ---- 135.40 -1.60 137.00 2475 ---- ---- ---- ---- 135.00 -1.60 136.60 2480 ---- ---- ---- ---- 134.70 -1.50 136.20 2490 ---- ---- ---- ---- 134.00 -1.50 135.50 2500 ---- ---- ---- ---- 133.30 -1.50 134.80 2525 ---- ---- ---- ---- 131.60 -1.50 133.10 2550 ---- ---- ---- ---- 130.00 -1.50 131.50 2575 ---- ---- ---- ---- 128.40 -1.50 129.90 2600 ---- ---- ---- ---- 127.00 -1.50 128.50 2625 ---- ---- ---- ---- 125.70 -1.40 127.10 2650 ---- ---- ---- ---- 124.40 -1.40 125.80 2675 ---- ---- ---- ---- 123.20 -1.40 124.60 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 569.10 -3.40 572.50 1375 ---- ---- ---- ---- 550.00 -3.40 553.40 1400 ---- ---- ---- ---- 531.30 -3.40 534.70 1425 ---- ---- ---- ---- 512.80 -3.40 516.20 1450 ---- ---- ---- ---- 494.60 -3.40 498.00 1475 ---- ---- ---- ---- 476.80 -3.30 480.10 1500 ---- ---- ---- ---- 459.20 -3.30 462.50 1525 ---- ---- ---- ---- 441.90 -3.30 445.20 1530 ---- ---- ---- ---- 438.50 -3.20 441.70 1540 ---- ---- ---- ---- 431.70 -3.20 434.90 1550 ---- ---- ---- ---- 425.00 -3.10 428.10 1560 ---- ---- ---- ---- 418.30 -3.10 421.40 1570 ---- ---- ---- ---- 411.60 -3.10 414.70 1575 ---- ---- ---- ---- 408.30 -3.10 411.40 1580 ---- ---- ---- ---- 405.00 -3.10 408.10 1590 ---- ---- ---- ---- 398.50 -3.10 401.60 1600 ---- ---- ---- ---- 392.10 -3.00 395.10 1610 ---- ---- ---- ---- 385.70 -3.00 388.70 1620 ---- ---- ---- ---- 379.40 -3.00 382.40 1625 ---- ---- ---- ---- 376.30 -3.00 379.30 1630 ---- ---- ---- ---- 373.20 -3.00 376.20 1635 ---- ---- ---- ---- 370.10 -3.00 373.10 1640 ---- ---- ---- ---- 367.00 -3.00 370.00 1645 ---- ---- ---- ---- 364.00 -2.90 366.90 1650 ---- ---- ---- ---- 361.00 -2.90 363.90 1655 ---- ---- ---- ---- 358.00 -2.90 360.90 1660 ---- ---- ---- ---- 355.00 -2.90 357.90 1665 ---- ---- ---- ---- 352.00 -3.00 355.00 1670 ---- ---- ---- ---- 349.10 -2.90 352.00 1675 ---- ---- ---- ---- 346.20 -2.90 349.10 1680 ---- ---- ---- ---- 343.40 -2.80 346.20 1685 ---- ---- ---- ---- 340.50 -2.90 343.40 1690 ---- ---- ---- ---- 337.70 -2.90 340.60 1695 ---- ---- ---- ---- 334.90 -2.90 337.80 1700 ---- ---- ---- ---- 332.10 -2.90 335.00 1705 ---- ---- ---- ---- 329.40 -2.80 332.20 1710 ---- ---- ---- ---- 326.70 -2.80 329.50 1715 ---- ---- ---- ---- 324.00 -2.80 326.80 1720 ---- ---- ---- ---- 321.40 -2.80 324.20 1725 ---- ---- ---- ---- 318.80 -2.70 321.50 1730 ---- ---- ---- ---- 316.20 -2.80 319.00 1735 ---- ---- ---- ---- 313.60 -2.80 316.40 1740 ---- ---- ---- ---- 311.10 -2.80 313.90 1745 ---- ---- ---- ---- 308.60 -2.80 311.40 1750 ---- ---- ---- ---- 306.20 -2.70 308.90 1755 ---- ---- ---- ---- 303.80 -2.70 306.50 1760 ---- ---- ---- ---- 301.40 -2.70 304.10 1765 ---- ---- ---- ---- 299.00 -2.70 301.70 1770 ---- ---- ---- ---- 296.70 -2.60 299.30 1775 ---- ---- ---- ---- 294.40 -2.60 297.00 1780 ---- ---- ---- ---- 292.10 -2.70 294.80 1785 ---- ---- ---- ---- 289.90 -2.60 292.50 1790 ---- ---- ---- ---- 287.70 -2.60 290.30 1795 ---- ---- ---- ---- 285.50 -2.60 288.10 1800 ---- ---- ---- ---- 283.30 -2.60 285.90 1805 ---- ---- ---- ---- 281.20 -2.60 283.80 1810 ---- ---- ---- ---- 279.10 -2.60 281.70 1815 ---- ---- ---- ---- 277.10 -2.50 279.60 1820 ---- ---- ---- ---- 275.00 -2.60 277.60 1825 ---- ---- ---- ---- 273.00 -2.60 275.60 1830 ---- ---- ---- ---- 271.10 -2.50 273.60 1835 ---- ---- ---- ---- 269.10 -2.50 271.60 1840 ---- ---- ---- ---- 267.20 -2.50 269.70 1845 ---- ---- ---- ---- 265.30 -2.50 267.80 1850 ---- ---- ---- ---- 263.50 -2.50 266.00 1855 ---- ---- ---- ---- 261.60 -2.50 264.10 1860 ---- ---- ---- ---- 259.80 -2.50 262.30 1865 ---- ---- ---- ---- 258.00 -2.50 260.50 1870 ---- ---- ---- ---- 256.30 -2.40 258.70 1875 ---- ---- ---- ---- 254.60 -2.40 257.00 1880 ---- ---- ---- ---- 252.80 -2.50 255.30 1885 ---- ---- ---- ---- 251.20 -2.40 253.60 1890 ---- ---- ---- ---- 249.50 -2.40 251.90 1895 ---- ---- ---- ---- 247.90 -2.40 250.30 1900 ---- ---- ---- ---- 246.30 -2.40 248.70 1905 ---- ---- ---- ---- 244.70 -2.40 247.10 1910 ---- ---- ---- ---- 243.20 -2.30 245.50 1915 ---- ---- ---- ---- 241.60 -2.40 244.00 1920 ---- ---- ---- ---- 240.10 -2.40 242.50 1925 ---- ---- ---- ---- 238.60 -2.40 241.00 1930 ---- ---- ---- ---- 237.20 -2.30 239.50 1935 ---- ---- ---- ---- 235.70 -2.40 238.10 1940 ---- ---- ---- ---- 234.30 -2.30 236.60 1945 ---- ---- ---- ---- 232.90 -2.30 235.20 1950 ---- ---- ---- ---- 231.60 -2.30 233.90 1955 ---- ---- ---- ---- 230.20 -2.30 232.50 1960 ---- ---- ---- ---- 228.90 -2.30 231.20 1965 ---- ---- ---- ---- 227.60 -2.30 229.90 1970 ---- ---- ---- ---- 226.30 -2.30 228.60 1975 ---- ---- ---- ---- 225.10 -2.20 227.30 1980 ---- ---- ---- ---- 223.80 -2.30 226.10 1985 ---- ---- ---- ---- 222.60 -2.30 224.90 1990 ---- ---- ---- ---- 221.40 -2.20 223.60 1995 ---- ---- ---- ---- 220.20 -2.30 222.50 2000 ---- ---- ---- ---- 219.10 -2.20 221.30 2005 ---- ---- ---- ---- 218.00 -2.20 220.20 2010 ---- ---- ---- ---- 216.80 -2.20 219.00 2015 ---- ---- ---- ---- 215.70 -2.20 217.90 2020 ---- ---- ---- ---- 214.70 -2.10 216.80 2025 ---- ---- ---- ---- 213.60 -2.20 215.80 2030 ---- ---- ---- ---- 212.60 -2.10 214.70 2035 ---- ---- ---- ---- 211.50 -2.20 213.70 2040 ---- ---- ---- ---- 210.50 -2.20 212.70 2045 ---- ---- ---- ---- 209.50 -2.20 211.70 2050 ---- ---- ---- ---- 208.60 -2.10 210.70 2055 ---- ---- ---- ---- 207.60 -2.10 209.70 2060 ---- ---- ---- ---- 206.60 -2.20 208.80 2065 ---- ---- ---- ---- 205.70 -2.10 207.80 2070 ---- ---- ---- ---- 204.80 -2.10 206.90 2075 ---- ---- ---- ---- 203.90 -2.10 206.00 2080 ---- ---- ---- ---- 203.00 -2.10 205.10 2085 ---- ---- ---- ---- 202.10 -2.10 204.20 2090 ---- ---- ---- ---- 201.20 -2.10 203.30 2095 ---- ---- ---- ---- 200.40 -2.00 202.40 2100 ---- ---- ---- ---- 199.50 -2.10 201.60 2105 ---- ---- ---- ---- 198.70 -2.00 200.70 2110 ---- ---- ---- ---- 197.90 -2.00 199.90 2115 ---- ---- ---- ---- 197.00 -2.10 199.10 2120 ---- ---- ---- ---- 196.20 -2.10 198.30 2125 ---- ---- ---- ---- 195.40 -2.10 197.50 2130 ---- ---- ---- ---- 194.70 -2.00 196.70 2135 ---- ---- ---- ---- 193.90 -2.00 195.90 2140 ---- ---- ---- ---- 193.10 -2.00 195.10 2145 ---- ---- ---- ---- 192.30 -2.00 194.30 2150 ---- ---- ---- ---- 191.60 -2.00 193.60 2155 ---- ---- ---- ---- 190.80 -2.00 192.80 2160 ---- ---- ---- ---- 190.10 -2.00 192.10 2165 ---- ---- ---- ---- 189.40 -2.00 191.40 2170 ---- ---- ---- ---- 188.70 -1.90 190.60 2175 ---- ---- ---- ---- 187.90 -2.00 189.90 2180 ---- ---- ---- ---- 187.20 -2.00 189.20 2185 ---- ---- ---- ---- 186.50 -2.00 188.50 2190 ---- ---- ---- ---- 185.80 -2.00 187.80 2195 ---- ---- ---- ---- 185.20 -1.90 187.10 2200 ---- ---- ---- ---- 184.50 -1.90 186.40 2205 ---- ---- ---- ---- 183.80 -1.90 185.70 2210 ---- ---- ---- ---- 183.20 -1.90 185.10 2215 ---- ---- ---- ---- 182.50 -1.90 184.40 2220 ---- ---- ---- ---- 181.80 -2.00 183.80 2225 ---- ---- ---- ---- 181.20 -1.90 183.10 2230 ---- ---- ---- ---- 180.60 -1.90 182.50 2235 ---- ---- ---- ---- 179.90 -1.90 181.80 2240 ---- ---- ---- ---- 179.30 -1.90 181.20 2245 ---- ---- ---- ---- 178.70 -1.90 180.60 2250 ---- ---- ---- ---- 178.10 -1.90 180.00 2255 ---- ---- ---- ---- 177.50 -1.90 179.40 2260 ---- ---- ---- ---- 176.90 -1.90 178.80 2265 ---- ---- ---- ---- 176.30 -1.90 178.20 2270 ---- ---- ---- ---- 175.70 -1.90 177.60 2275 ---- ---- ---- ---- 175.20 -1.80 177.00 2280 ---- ---- ---- ---- 174.60 -1.90 176.50 2285 ---- ---- ---- ---- 174.00 -1.90 175.90 2290 ---- ---- ---- ---- 173.50 -1.80 175.30 2295 ---- ---- ---- ---- 172.90 -1.90 174.80 2300 ---- ---- ---- ---- 172.40 -1.80 174.20 2305 ---- ---- ---- ---- 171.90 -1.80 173.70 2310 ---- ---- ---- ---- 171.30 -1.80 173.10 2315 ---- ---- ---- ---- 170.80 -1.80 172.60 2320 ---- ---- ---- ---- 170.30 -1.80 172.10 2325 ---- ---- ---- ---- 169.80 -1.80 171.60 2330 ---- ---- ---- ---- 169.20 -1.80 171.00 2335 ---- ---- ---- ---- 168.70 -1.80 170.50 2340 ---- ---- ---- ---- 168.20 -1.80 170.00 2345 ---- ---- ---- ---- 167.70 -1.80 169.50 2350 ---- ---- ---- ---- 167.30 -1.70 169.00 2355 ---- ---- ---- ---- 166.80 -1.80 168.60 2360 ---- ---- ---- ---- 166.30 -1.80 168.10 2365 ---- ---- ---- ---- 165.80 -1.80 167.60 2370 ---- ---- ---- ---- 165.40 -1.70 167.10 2375 ---- ---- ---- ---- 164.90 -1.80 166.70 2380 ---- ---- ---- ---- 164.40 -1.80 166.20 2385 ---- ---- ---- ---- 164.00 -1.70 165.70 2390 ---- ---- ---- ---- 163.50 -1.80 165.30 2400 ---- ---- ---- ---- 162.70 -1.70 164.40 2410 ---- ---- ---- ---- 161.80 -1.70 163.50 2420 ---- ---- ---- ---- 161.00 -1.70 162.70 2425 ---- ---- ---- ---- 160.60 -1.70 162.30 2430 ---- ---- ---- ---- 160.10 -1.80 161.90 2440 ---- ---- ---- ---- 159.30 -1.70 161.00 2450 ---- ---- ---- ---- 158.50 -1.70 160.20 2460 ---- ---- ---- ---- 157.80 -1.70 159.50 2470 ---- ---- ---- ---- 157.00 -1.70 158.70 2475 ---- ---- ---- ---- 156.70 -1.60 158.30 2480 ---- ---- ---- ---- 156.30 -1.70 158.00 2500 ---- ---- ---- ---- 154.90 -1.60 156.50 2525 ---- ---- ---- ---- 153.20 -1.60 154.80 2550 ---- ---- ---- ---- 151.60 -1.60 153.20 2575 ---- ---- ---- ---- 150.10 -1.60 151.70 2600 ---- ---- ---- ---- 148.60 -1.60 150.20 2625 ---- ---- ---- ---- 147.30 -1.60 148.90 2650 ---- ---- ---- ---- 146.00 -1.60 147.60 2675 ---- ---- ---- ---- 144.80 -1.60 146.40 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 562.90 -3.40 566.30 1375 ---- ---- ---- ---- 544.50 -3.40 547.90 1400 ---- ---- ---- ---- 526.60 -3.40 530.00 1425 ---- ---- ---- ---- 509.30 -3.30 512.60 1450 ---- ---- ---- ---- 492.40 -3.40 495.80 1475 ---- ---- ---- ---- 476.00 -3.40 479.40 1500 ---- ---- ---- ---- 460.10 -3.30 463.40 1525 ---- ---- ---- ---- 444.70 -3.20 447.90 1550 ---- ---- ---- ---- 429.70 -3.20 432.90 1560 ---- ---- ---- ---- 423.80 -3.20 427.00 1570 ---- ---- ---- ---- 418.00 -3.10 421.10 1575 ---- ---- ---- ---- 415.10 -3.20 418.30 1580 ---- ---- ---- ---- 412.20 -3.20 415.40 1590 ---- ---- ---- ---- 406.60 -3.10 409.70 1600 ---- ---- ---- ---- 401.00 -3.10 404.10 1610 ---- ---- ---- ---- 395.40 -3.10 398.50 1620 ---- ---- ---- ---- 389.90 -3.10 393.00 1625 ---- ---- ---- ---- 387.20 -3.10 390.30 1630 ---- ---- ---- ---- 384.50 -3.10 387.60 1640 ---- ---- ---- ---- 379.20 -3.00 382.20 1650 ---- ---- ---- ---- 373.90 -3.00 376.90 1655 ---- ---- ---- ---- 371.30 -3.00 374.30 1660 ---- ---- ---- ---- 368.70 -2.90 371.60 1665 ---- ---- ---- ---- 366.10 -3.00 369.10 1670 ---- ---- ---- ---- 363.50 -3.00 366.50 1675 ---- ---- ---- ---- 360.90 -3.00 363.90 1680 ---- ---- ---- ---- 358.40 -2.90 361.30 1685 ---- ---- ---- ---- 355.90 -2.90 358.80 1690 ---- ---- ---- ---- 353.40 -2.90 356.30 1695 ---- ---- ---- ---- 350.90 -2.90 353.80 1700 ---- ---- ---- ---- 348.40 -2.90 351.30 1705 ---- ---- ---- ---- 345.90 -2.90 348.80 1710 ---- ---- ---- ---- 343.50 -2.90 346.40 1715 ---- ---- ---- ---- 341.00 -2.90 343.90 1720 ---- ---- ---- ---- 338.60 -2.90 341.50 1725 ---- ---- ---- ---- 336.20 -2.90 339.10 1730 ---- ---- ---- ---- 333.80 -2.90 336.70 1735 ---- ---- ---- ---- 331.40 -2.90 334.30 1740 ---- ---- ---- ---- 329.10 -2.80 331.90 1745 ---- ---- ---- ---- 326.70 -2.80 329.50 1750 ---- ---- ---- ---- 324.40 -2.80 327.20 1755 ---- ---- ---- ---- 322.10 -2.80 324.90 1760 ---- ---- ---- ---- 319.80 -2.70 322.50 1765 ---- ---- ---- ---- 317.50 -2.70 320.20 1770 ---- ---- ---- ---- 315.20 -2.80 318.00 1775 ---- ---- ---- ---- 313.00 -2.70 315.70 1780 ---- ---- ---- ---- 310.70 -2.80 313.50 1785 ---- ---- ---- ---- 308.50 -2.70 311.20 1790 ---- ---- ---- ---- 306.30 -2.70 309.00 1795 ---- ---- ---- ---- 304.10 -2.70 306.80 1800 ---- ---- ---- ---- 302.00 -2.70 304.70 1805 ---- ---- ---- ---- 299.80 -2.70 302.50 1810 ---- ---- ---- ---- 297.70 -2.70 300.40 1815 ---- ---- ---- ---- 295.60 -2.70 298.30 1820 ---- ---- ---- ---- 293.60 -2.60 296.20 1825 ---- ---- ---- ---- 291.50 -2.70 294.20 1830 ---- ---- ---- ---- 289.50 -2.60 292.10 1835 ---- ---- ---- ---- 287.50 -2.60 290.10 1840 ---- ---- ---- ---- 285.50 -2.60 288.10 1845 ---- ---- ---- ---- 283.60 -2.50 286.10 1850 ---- ---- ---- ---- 281.60 -2.60 284.20 1855 ---- ---- ---- ---- 279.70 -2.60 282.30 1860 ---- ---- ---- ---- 277.80 -2.60 280.40 1865 ---- ---- ---- ---- 276.00 -2.60 278.60 1870 ---- ---- ---- ---- 274.20 -2.50 276.70 1875 ---- ---- ---- ---- 272.40 -2.50 274.90 1880 ---- ---- ---- ---- 270.60 -2.50 273.10 1885 ---- ---- ---- ---- 268.90 -2.50 271.40 1890 ---- ---- ---- ---- 267.20 -2.50 269.70 1895 ---- ---- ---- ---- 265.50 -2.50 268.00 1900 ---- ---- ---- ---- 263.90 -2.40 266.30 1905 ---- ---- ---- ---- 262.20 -2.50 264.70 1910 ---- ---- ---- ---- 260.70 -2.40 263.10 1915 ---- ---- ---- ---- 259.10 -2.50 261.60 1920 ---- ---- ---- ---- 257.60 -2.40 260.00 1925 ---- ---- ---- ---- 256.10 -2.40 258.50 1930 ---- ---- ---- ---- 254.60 -2.40 257.00 1935 ---- ---- ---- ---- 253.20 -2.40 255.60 1940 ---- ---- ---- ---- 251.80 -2.40 254.20 1945 ---- ---- ---- ---- 250.40 -2.40 252.80 1950 ---- ---- ---- ---- 249.00 -2.40 251.40 1955 ---- ---- ---- ---- 247.70 -2.40 250.10 1960 ---- ---- ---- ---- 246.40 -2.30 248.70 1965 ---- ---- ---- ---- 245.10 -2.30 247.40 1970 ---- ---- ---- ---- 243.80 -2.30 246.10 1975 ---- ---- ---- ---- 242.60 -2.30 244.90 1980 ---- ---- ---- ---- 241.30 -2.40 243.70 1985 ---- ---- ---- ---- 240.10 -2.30 242.40 1990 ---- ---- ---- ---- 238.90 -2.30 241.20 1995 ---- ---- ---- ---- 237.80 -2.30 240.10 2000 ---- ---- ---- ---- 236.60 -2.30 238.90 2005 ---- ---- ---- ---- 235.50 -2.30 237.80 2010 ---- ---- ---- ---- 234.40 -2.30 236.70 2015 ---- ---- ---- ---- 233.30 -2.20 235.50 2020 ---- ---- ---- ---- 232.20 -2.30 234.50 2025 ---- ---- ---- ---- 231.10 -2.30 233.40 2030 ---- ---- ---- ---- 230.10 -2.20 232.30 2035 ---- ---- ---- ---- 229.10 -2.20 231.30 2040 ---- ---- ---- ---- 228.10 -2.20 230.30 2045 ---- ---- ---- ---- 227.10 -2.20 229.30 2050 ---- ---- ---- ---- 226.10 -2.20 228.30 2055 ---- ---- ---- ---- 225.10 -2.30 227.40 2060 ---- ---- ---- ---- 224.20 -2.20 226.40 2065 ---- ---- ---- ---- 223.30 -2.20 225.50 2070 ---- ---- ---- ---- 222.40 -2.20 224.60 2075 ---- ---- ---- ---- 221.50 -2.20 223.70 2080 ---- ---- ---- ---- 220.60 -2.20 222.80 2085 ---- ---- ---- ---- 219.70 -2.20 221.90 2090 ---- ---- ---- ---- 218.90 -2.10 221.00 2095 ---- ---- ---- ---- 218.00 -2.20 220.20 2100 ---- ---- ---- ---- 217.20 -2.10 219.30 2105 ---- ---- ---- ---- 216.40 -2.10 218.50 2110 ---- ---- ---- ---- 215.60 -2.10 217.70 2115 ---- ---- ---- ---- 214.80 -2.10 216.90 2120 ---- ---- ---- ---- 214.00 -2.10 216.10 2125 ---- ---- ---- ---- 213.20 -2.10 215.30 2130 ---- ---- ---- ---- 212.40 -2.10 214.50 2135 ---- ---- ---- ---- 211.70 -2.10 213.80 2140 ---- ---- ---- ---- 210.90 -2.10 213.00 2145 ---- ---- ---- ---- 210.20 -2.10 212.30 2150 ---- ---- ---- ---- 209.40 -2.10 211.50 2155 ---- ---- ---- ---- 208.70 -2.10 210.80 2160 ---- ---- ---- ---- 208.00 -2.10 210.10 2165 ---- ---- ---- ---- 207.30 -2.00 209.30 2170 ---- ---- ---- ---- 206.60 -2.00 208.60 2175 ---- ---- ---- ---- 205.90 -2.00 207.90 2180 ---- ---- ---- ---- 205.20 -2.00 207.20 2185 ---- ---- ---- ---- 204.50 -2.00 206.50 2190 ---- ---- ---- ---- 203.80 -2.10 205.90 2195 ---- ---- ---- ---- 203.20 -2.00 205.20 2200 ---- ---- ---- ---- 202.50 -2.00 204.50 2205 ---- ---- ---- ---- 201.80 -2.10 203.90 2210 ---- ---- ---- ---- 201.20 -2.00 203.20 2215 ---- ---- ---- ---- 200.60 -2.00 202.60 2220 ---- ---- ---- ---- 199.90 -2.00 201.90 2225 ---- ---- ---- ---- 199.30 -2.00 201.30 2230 ---- ---- ---- ---- 198.70 -2.00 200.70 2235 ---- ---- ---- ---- 198.10 -2.00 200.10 2240 ---- ---- ---- ---- 197.50 -2.00 199.50 2245 ---- ---- ---- ---- 196.90 -2.00 198.90 2250 ---- ---- ---- ---- 196.30 -2.00 198.30 2255 ---- ---- ---- ---- 195.70 -2.00 197.70 2260 ---- ---- ---- ---- 195.10 -2.00 197.10 2265 ---- ---- ---- ---- 194.60 -1.90 196.50 2270 ---- ---- ---- ---- 194.00 -1.90 195.90 2275 ---- ---- ---- ---- 193.40 -2.00 195.40 2280 ---- ---- ---- ---- 192.90 -1.90 194.80 2285 ---- ---- ---- ---- 192.30 -2.00 194.30 2290 ---- ---- ---- ---- 191.80 -1.90 193.70 2295 ---- ---- ---- ---- 191.20 -2.00 193.20 2300 ---- ---- ---- ---- 190.70 -2.00 192.70 2305 ---- ---- ---- ---- 190.20 -1.90 192.10 2310 ---- ---- ---- ---- 189.70 -1.90 191.60 2315 ---- ---- ---- ---- 189.20 -1.90 191.10 2320 ---- ---- ---- ---- 188.70 -1.90 190.60 2325 ---- ---- ---- ---- 188.20 -1.90 190.10 2330 ---- ---- ---- ---- 187.70 -1.90 189.60 2335 ---- ---- ---- ---- 187.20 -1.90 189.10 2340 ---- ---- ---- ---- 186.70 -1.90 188.60 2345 ---- ---- ---- ---- 186.20 -1.90 188.10 2350 ---- ---- ---- ---- 185.70 -1.90 187.60 2355 ---- ---- ---- ---- 185.30 -1.90 187.20 2360 ---- ---- ---- ---- 184.80 -1.90 186.70 2365 ---- ---- ---- ---- 184.30 -1.90 186.20 2370 ---- ---- ---- ---- 183.90 -1.90 185.80 2375 ---- ---- ---- ---- 183.40 -1.90 185.30 2380 ---- ---- ---- ---- 183.00 -1.90 184.90 2385 ---- ---- ---- ---- 182.60 -1.80 184.40 2390 ---- ---- ---- ---- 182.10 -1.90 184.00 2395 ---- ---- ---- ---- 181.70 -1.90 183.60 2400 ---- ---- ---- ---- 181.30 -1.80 183.10 2410 ---- ---- ---- ---- 180.50 -1.80 182.30 2420 ---- ---- ---- ---- 179.60 -1.90 181.50 2425 ---- ---- ---- ---- 179.20 -1.90 181.10 2430 ---- ---- ---- ---- 178.80 -1.90 180.70 2440 ---- ---- ---- ---- 178.10 -1.80 179.90 2450 ---- ---- ---- ---- 177.30 -1.80 179.10 2460 ---- ---- ---- ---- 176.60 -1.80 178.40 2470 ---- ---- ---- ---- 175.80 -1.80 177.60 2475 ---- ---- ---- ---- 175.50 -1.80 177.30 2480 ---- ---- ---- ---- 175.10 -1.80 176.90 2490 ---- ---- ---- ---- 174.40 -1.80 176.20 2500 ---- ---- ---- ---- 173.80 -1.70 175.50 2525 ---- ---- ---- ---- 172.10 -1.80 173.90 2550 ---- ---- ---- ---- 170.60 -1.80 172.40 2575 ---- ---- ---- ---- 169.20 -1.70 170.90 2600 ---- ---- ---- ---- 167.80 -1.70 169.50 2625 ---- ---- ---- ---- 166.50 -1.70 168.20 2650 ---- ---- ---- ---- 165.30 -1.70 167.00 2675 ---- ---- ---- ---- 164.20 -1.70 165.90 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 564.50 -3.50 568.00 1400 ---- ---- ---- ---- 546.80 -3.50 550.30 1425 ---- ---- ---- ---- 529.70 -3.40 533.10 1450 ---- ---- ---- ---- 513.00 -3.40 516.40 1475 ---- ---- ---- ---- 496.70 -3.40 500.10 1500 ---- ---- ---- ---- 481.00 -3.30 484.30 1525 ---- ---- ---- ---- 465.70 -3.30 469.00 1550 ---- ---- ---- ---- 450.80 -3.30 454.10 1570 ---- ---- ---- ---- 439.20 -3.20 442.40 1575 ---- ---- ---- ---- 436.30 -3.30 439.60 1580 ---- ---- ---- ---- 433.50 -3.20 436.70 1590 ---- ---- ---- ---- 427.80 -3.20 431.00 1600 ---- ---- ---- ---- 422.30 -3.20 425.50 1610 ---- ---- ---- ---- 416.80 -3.10 419.90 1620 ---- ---- ---- ---- 411.30 -3.20 414.50 1625 ---- ---- ---- ---- 408.60 -3.20 411.80 1630 ---- ---- ---- ---- 405.90 -3.20 409.10 1640 ---- ---- ---- ---- 400.60 -3.10 403.70 1650 ---- ---- ---- ---- 395.30 -3.10 398.40 1660 ---- ---- ---- ---- 390.10 -3.10 393.20 1670 ---- ---- ---- ---- 385.00 -3.10 388.10 1675 ---- ---- ---- ---- 382.50 -3.00 385.50 1680 ---- ---- ---- ---- 379.90 -3.10 383.00 1685 ---- ---- ---- ---- 377.40 -3.00 380.40 1690 ---- ---- ---- ---- 374.90 -3.00 377.90 1695 ---- ---- ---- ---- 372.40 -3.00 375.40 1700 ---- ---- ---- ---- 369.90 -3.00 372.90 1705 ---- ---- ---- ---- 367.50 -3.00 370.50 1710 ---- ---- ---- ---- 365.00 -3.00 368.00 1715 ---- ---- ---- ---- 362.60 -3.00 365.60 1720 ---- ---- ---- ---- 360.20 -2.90 363.10 1725 ---- ---- ---- ---- 357.80 -2.90 360.70 1730 ---- ---- ---- ---- 355.40 -2.90 358.30 1735 ---- ---- ---- ---- 353.00 -2.90 355.90 1740 ---- ---- ---- ---- 350.60 -3.00 353.60 1745 ---- ---- ---- ---- 348.30 -2.90 351.20 1750 ---- ---- ---- ---- 346.00 -2.90 348.90 1755 ---- ---- ---- ---- 343.60 -2.90 346.50 1760 ---- ---- ---- ---- 341.30 -2.90 344.20 1765 ---- ---- ---- ---- 339.00 -2.90 341.90 1770 ---- ---- ---- ---- 336.80 -2.80 339.60 1775 ---- ---- ---- ---- 334.50 -2.80 337.30 1780 ---- ---- ---- ---- 332.30 -2.80 335.10 1785 ---- ---- ---- ---- 330.00 -2.80 332.80 1790 ---- ---- ---- ---- 327.80 -2.80 330.60 1795 ---- ---- ---- ---- 325.60 -2.80 328.40 1800 ---- ---- ---- ---- 323.40 -2.80 326.20 1805 ---- ---- ---- ---- 321.30 -2.70 324.00 1810 ---- ---- ---- ---- 319.10 -2.80 321.90 1815 ---- ---- ---- ---- 317.00 -2.70 319.70 1820 ---- ---- ---- ---- 314.90 -2.70 317.60 1825 ---- ---- ---- ---- 312.80 -2.70 315.50 1830 ---- ---- ---- ---- 310.70 -2.70 313.40 1835 ---- ---- ---- ---- 308.70 -2.70 311.40 1840 ---- ---- ---- ---- 306.60 -2.80 309.40 1845 ---- ---- ---- ---- 304.60 -2.70 307.30 1850 ---- ---- ---- ---- 302.70 -2.60 305.30 1855 ---- ---- ---- ---- 300.70 -2.70 303.40 1860 ---- ---- ---- ---- 298.80 -2.60 301.40 1865 ---- ---- ---- ---- 296.90 -2.60 299.50 1870 ---- ---- ---- ---- 295.00 -2.60 297.60 1875 ---- ---- ---- ---- 293.10 -2.70 295.80 1880 ---- ---- ---- ---- 291.30 -2.60 293.90 1885 ---- ---- ---- ---- 289.50 -2.60 292.10 1890 ---- ---- ---- ---- 287.70 -2.60 290.30 1895 ---- ---- ---- ---- 286.00 -2.60 288.60 1900 ---- ---- ---- ---- 284.20 -2.60 286.80 1905 ---- ---- ---- ---- 282.60 -2.50 285.10 1910 ---- ---- ---- ---- 280.90 -2.60 283.50 1915 ---- ---- ---- ---- 279.30 -2.50 281.80 1920 ---- ---- ---- ---- 277.70 -2.50 280.20 1925 ---- ---- ---- ---- 276.10 -2.50 278.60 1930 ---- ---- ---- ---- 274.60 -2.50 277.10 1935 ---- ---- ---- ---- 273.10 -2.50 275.60 1940 ---- ---- ---- ---- 271.60 -2.50 274.10 1945 ---- ---- ---- ---- 270.10 -2.50 272.60 1950 ---- ---- ---- ---- 268.70 -2.50 271.20 1955 ---- ---- ---- ---- 267.30 -2.50 269.80 1960 ---- ---- ---- ---- 265.90 -2.50 268.40 1965 ---- ---- ---- ---- 264.60 -2.50 267.10 1970 ---- ---- ---- ---- 263.30 -2.40 265.70 1975 ---- ---- ---- ---- 262.00 -2.40 264.40 1980 ---- ---- ---- ---- 260.70 -2.50 263.20 1985 ---- ---- ---- ---- 259.50 -2.40 261.90 1990 ---- ---- ---- ---- 258.30 -2.40 260.70 1995 ---- ---- ---- ---- 257.10 -2.40 259.50 2000 ---- ---- ---- ---- 255.90 -2.40 258.30 2005 ---- ---- ---- ---- 254.70 -2.40 257.10 2010 ---- ---- ---- ---- 253.60 -2.40 256.00 2015 ---- ---- ---- ---- 252.40 -2.40 254.80 2020 ---- ---- ---- ---- 251.30 -2.40 253.70 2025 ---- ---- ---- ---- 250.30 -2.30 252.60 2030 ---- ---- ---- ---- 249.20 -2.40 251.60 2035 ---- ---- ---- ---- 248.10 -2.40 250.50 2040 ---- ---- ---- ---- 247.10 -2.40 249.50 2045 ---- ---- ---- ---- 246.10 -2.30 248.40 2050 ---- ---- ---- ---- 245.10 -2.30 247.40 2055 ---- ---- ---- ---- 244.10 -2.30 246.40 2060 ---- ---- ---- ---- 243.20 -2.30 245.50 2065 ---- ---- ---- ---- 242.20 -2.30 244.50 2070 ---- ---- ---- ---- 241.30 -2.30 243.60 2075 ---- ---- ---- ---- 240.40 -2.30 242.70 2080 ---- ---- ---- ---- 239.50 -2.30 241.80 2085 ---- ---- ---- ---- 238.60 -2.30 240.90 2090 ---- ---- ---- ---- 237.70 -2.30 240.00 2095 ---- ---- ---- ---- 236.90 -2.20 239.10 2100 ---- ---- ---- ---- 236.00 -2.30 238.30 2105 ---- ---- ---- ---- 235.20 -2.30 237.50 2110 ---- ---- ---- ---- 234.40 -2.20 236.60 2115 ---- ---- ---- ---- 233.60 -2.20 235.80 2120 ---- ---- ---- ---- 232.80 -2.20 235.00 2125 ---- ---- ---- ---- 232.00 -2.30 234.30 2130 ---- ---- ---- ---- 231.20 -2.30 233.50 2135 ---- ---- ---- ---- 230.50 -2.20 232.70 2140 ---- ---- ---- ---- 229.70 -2.30 232.00 2145 ---- ---- ---- ---- 229.00 -2.20 231.20 2150 ---- ---- ---- ---- 228.30 -2.20 230.50 2155 ---- ---- ---- ---- 227.60 -2.20 229.80 2160 ---- ---- ---- ---- 226.80 -2.20 229.00 2165 ---- ---- ---- ---- 226.10 -2.20 228.30 2170 ---- ---- ---- ---- 225.40 -2.20 227.60 2175 ---- ---- ---- ---- 224.80 -2.10 226.90 2180 ---- ---- ---- ---- 224.10 -2.10 226.20 2185 ---- ---- ---- ---- 223.40 -2.20 225.60 2190 ---- ---- ---- ---- 222.70 -2.20 224.90 2195 ---- ---- ---- ---- 222.10 -2.10 224.20 2200 ---- ---- ---- ---- 221.40 -2.20 223.60 2205 ---- ---- ---- ---- 220.80 -2.10 222.90 2210 ---- ---- ---- ---- 220.10 -2.20 222.30 2215 ---- ---- ---- ---- 219.50 -2.10 221.60 2220 ---- ---- ---- ---- 218.90 -2.10 221.00 2225 ---- ---- ---- ---- 218.30 -2.10 220.40 2230 ---- ---- ---- ---- 217.70 -2.10 219.80 2235 ---- ---- ---- ---- 217.10 -2.10 219.20 2240 ---- ---- ---- ---- 216.50 -2.10 218.60 2245 ---- ---- ---- ---- 215.90 -2.10 218.00 2250 ---- ---- ---- ---- 215.30 -2.10 217.40 2255 ---- ---- ---- ---- 214.70 -2.10 216.80 2260 ---- ---- ---- ---- 214.10 -2.10 216.20 2265 ---- ---- ---- ---- 213.60 -2.10 215.70 2270 ---- ---- ---- ---- 213.00 -2.10 215.10 2275 ---- ---- ---- ---- 212.50 -2.00 214.50 2280 ---- ---- ---- ---- 211.90 -2.10 214.00 2285 ---- ---- ---- ---- 211.40 -2.00 213.40 2290 ---- ---- ---- ---- 210.80 -2.10 212.90 2295 ---- ---- ---- ---- 210.30 -2.10 212.40 2300 ---- ---- ---- ---- 209.80 -2.10 211.90 2305 ---- ---- ---- ---- 209.30 -2.00 211.30 2310 ---- ---- ---- ---- 208.80 -2.00 210.80 2315 ---- ---- ---- ---- 208.30 -2.00 210.30 2320 ---- ---- ---- ---- 207.80 -2.00 209.80 2325 ---- ---- ---- ---- 207.30 -2.00 209.30 2330 ---- ---- ---- ---- 206.80 -2.00 208.80 2335 ---- ---- ---- ---- 206.30 -2.00 208.30 2340 ---- ---- ---- ---- 205.80 -2.00 207.80 2345 ---- ---- ---- ---- 205.40 -2.00 207.40 2350 ---- ---- ---- ---- 204.90 -2.00 206.90 2355 ---- ---- ---- ---- 204.40 -2.00 206.40 2360 ---- ---- ---- ---- 204.00 -2.00 206.00 2365 ---- ---- ---- ---- 203.50 -2.00 205.50 2370 ---- ---- ---- ---- 203.10 -2.00 205.10 2375 ---- ---- ---- ---- 202.60 -2.00 204.60 2380 ---- ---- ---- ---- 202.20 -2.00 204.20 2385 ---- ---- ---- ---- 201.80 -2.00 203.80 2390 ---- ---- ---- ---- 201.40 -1.90 203.30 2395 ---- ---- ---- ---- 200.90 -2.00 202.90 2400 ---- ---- ---- ---- 200.50 -2.00 202.50 2405 ---- ---- ---- ---- 200.10 -2.00 202.10 2410 ---- ---- ---- ---- 199.70 -2.00 201.70 2420 ---- ---- ---- ---- 198.90 -2.00 200.90 2425 ---- ---- ---- ---- 198.50 -2.00 200.50 2430 ---- ---- ---- ---- 198.10 -2.00 200.10 2440 ---- ---- ---- ---- 197.40 -1.90 199.30 2450 ---- ---- ---- ---- 196.60 -2.00 198.60 2460 ---- ---- ---- ---- 195.90 -1.90 197.80 2470 ---- ---- ---- ---- 195.20 -1.90 197.10 2475 ---- ---- ---- ---- 194.90 -1.90 196.80 2480 ---- ---- ---- ---- 194.50 -1.90 196.40 2490 ---- ---- ---- ---- 193.80 -1.90 195.70 2500 ---- ---- ---- ---- 193.20 -1.90 195.10 2525 ---- ---- ---- ---- 191.60 -1.90 193.50 2550 ---- ---- ---- ---- 190.10 -1.90 192.00 2575 ---- ---- ---- ---- 188.70 -1.90 190.60 2600 ---- ---- ---- ---- 187.40 -1.90 189.30 2625 ---- ---- ---- ---- 186.20 -1.80 188.00 2650 ---- ---- ---- ---- 185.10 -1.80 186.90 2675 ---- ---- ---- ---- 184.00 -1.80 185.80 2700 ---- ---- ---- ---- 183.00 -1.80 184.80 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 560.40 -3.50 563.90 1425 ---- ---- ---- ---- 543.50 -3.50 547.00 1450 ---- ---- ---- ---- 527.00 -3.50 530.50 1475 ---- ---- ---- ---- 511.00 -3.50 514.50 1500 ---- ---- ---- ---- 495.50 -3.40 498.90 1525 ---- ---- ---- ---- 480.40 -3.40 483.80 1550 ---- ---- ---- ---- 465.70 -3.40 469.10 1575 ---- ---- ---- ---- 451.50 -3.30 454.80 1580 ---- ---- ---- ---- 448.70 -3.20 451.90 1590 ---- ---- ---- ---- 443.10 -3.30 446.40 1600 ---- ---- ---- ---- 437.60 -3.20 440.80 1610 ---- ---- ---- ---- 432.10 -3.30 435.40 1620 ---- ---- ---- ---- 426.80 -3.20 430.00 1625 ---- ---- ---- ---- 424.10 -3.20 427.30 1630 ---- ---- ---- ---- 421.40 -3.30 424.70 1640 ---- ---- ---- ---- 416.20 -3.20 419.40 1650 ---- ---- ---- ---- 411.00 -3.20 414.20 1660 ---- ---- ---- ---- 405.80 -3.20 409.00 1670 ---- ---- ---- ---- 400.80 -3.10 403.90 1675 ---- ---- ---- ---- 398.20 -3.20 401.40 1680 ---- ---- ---- ---- 395.70 -3.20 398.90 1685 ---- ---- ---- ---- 393.20 -3.20 396.40 1690 ---- ---- ---- ---- 390.80 -3.10 393.90 1695 ---- ---- ---- ---- 388.30 -3.10 391.40 1700 ---- ---- ---- ---- 385.90 -3.00 388.90 1705 ---- ---- ---- ---- 383.40 -3.10 386.50 1710 ---- ---- ---- ---- 381.00 -3.10 384.10 1715 ---- ---- ---- ---- 378.60 -3.00 381.60 1720 ---- ---- ---- ---- 376.20 -3.00 379.20 1725 ---- ---- ---- ---- 373.80 -3.00 376.80 1730 ---- ---- ---- ---- 371.40 -3.10 374.50 1735 ---- ---- ---- ---- 369.10 -3.00 372.10 1740 ---- ---- ---- ---- 366.70 -3.00 369.70 1745 ---- ---- ---- ---- 364.40 -3.00 367.40 1750 ---- ---- ---- ---- 362.10 -3.00 365.10 1755 ---- ---- ---- ---- 359.80 -3.00 362.80 1760 ---- ---- ---- ---- 357.50 -3.00 360.50 1765 ---- ---- ---- ---- 355.20 -3.00 358.20 1770 ---- ---- ---- ---- 353.00 -2.90 355.90 1775 ---- ---- ---- ---- 350.70 -3.00 353.70 1780 ---- ---- ---- ---- 348.50 -2.90 351.40 1785 ---- ---- ---- ---- 346.30 -2.90 349.20 1790 ---- ---- ---- ---- 344.10 -2.90 347.00 1795 ---- ---- ---- ---- 341.90 -2.90 344.80 1800 ---- ---- ---- ---- 339.70 -2.90 342.60 1805 ---- ---- ---- ---- 337.50 -2.90 340.40 1810 ---- ---- ---- ---- 335.40 -2.90 338.30 1815 ---- ---- ---- ---- 333.30 -2.80 336.10 1820 ---- ---- ---- ---- 331.20 -2.80 334.00 1825 ---- ---- ---- ---- 329.10 -2.80 331.90 1830 ---- ---- ---- ---- 327.00 -2.80 329.80 1835 ---- ---- ---- ---- 325.00 -2.80 327.80 1840 ---- ---- ---- ---- 322.90 -2.80 325.70 1845 ---- ---- ---- ---- 320.90 -2.80 323.70 1850 ---- ---- ---- ---- 318.90 -2.80 321.70 1855 ---- ---- ---- ---- 317.00 -2.70 319.70 1860 ---- ---- ---- ---- 315.00 -2.80 317.80 1865 ---- ---- ---- ---- 313.10 -2.70 315.80 1870 ---- ---- ---- ---- 311.20 -2.70 313.90 1875 ---- ---- ---- ---- 309.30 -2.80 312.10 1880 ---- ---- ---- ---- 307.50 -2.70 310.20 1885 ---- ---- ---- ---- 305.70 -2.70 308.40 1890 ---- ---- ---- ---- 303.90 -2.70 306.60 1895 ---- ---- ---- ---- 302.10 -2.70 304.80 1900 ---- ---- ---- ---- 300.40 -2.60 303.00 1905 ---- ---- ---- ---- 298.70 -2.60 301.30 1910 ---- ---- ---- ---- 297.00 -2.60 299.60 1915 ---- ---- ---- ---- 295.30 -2.70 298.00 1920 ---- ---- ---- ---- 293.70 -2.60 296.30 1925 ---- ---- ---- ---- 292.10 -2.60 294.70 1930 ---- ---- ---- ---- 290.50 -2.70 293.20 1935 ---- ---- ---- ---- 289.00 -2.60 291.60 1940 ---- ---- ---- ---- 287.50 -2.60 290.10 1945 ---- ---- ---- ---- 286.00 -2.60 288.60 1950 ---- ---- ---- ---- 284.60 -2.60 287.20 1955 ---- ---- ---- ---- 283.20 -2.60 285.80 1960 ---- ---- ---- ---- 281.80 -2.60 284.40 1965 ---- ---- ---- ---- 280.50 -2.50 283.00 1970 ---- ---- ---- ---- 279.10 -2.60 281.70 1975 ---- ---- ---- ---- 277.80 -2.60 280.40 1980 ---- ---- ---- ---- 276.50 -2.60 279.10 1985 ---- ---- ---- ---- 275.30 -2.50 277.80 1990 ---- ---- ---- ---- 274.10 -2.50 276.60 1995 ---- ---- ---- ---- 272.90 -2.50 275.40 2000 ---- ---- ---- ---- 271.70 -2.50 274.20 2005 ---- ---- ---- ---- 270.50 -2.50 273.00 2010 ---- ---- ---- ---- 269.40 -2.50 271.90 2015 ---- ---- ---- ---- 268.20 -2.50 270.70 2020 ---- ---- ---- ---- 267.10 -2.50 269.60 2025 ---- ---- ---- ---- 266.10 -2.40 268.50 2030 ---- ---- ---- ---- 265.00 -2.50 267.50 2035 ---- ---- ---- ---- 263.90 -2.50 266.40 2040 ---- ---- ---- ---- 262.90 -2.50 265.40 2045 ---- ---- ---- ---- 261.90 -2.40 264.30 2050 ---- ---- ---- ---- 260.90 -2.40 263.30 2055 ---- ---- ---- ---- 259.90 -2.50 262.40 2060 ---- ---- ---- ---- 259.00 -2.40 261.40 2065 ---- ---- ---- ---- 258.00 -2.40 260.40 2070 ---- ---- ---- ---- 257.10 -2.40 259.50 2075 ---- ---- ---- ---- 256.20 -2.40 258.60 2080 ---- ---- ---- ---- 255.30 -2.40 257.70 2085 ---- ---- ---- ---- 254.40 -2.40 256.80 2090 ---- ---- ---- ---- 253.60 -2.40 256.00 2095 ---- ---- ---- ---- 252.70 -2.40 255.10 2100 ---- ---- ---- ---- 251.90 -2.40 254.30 2105 ---- ---- ---- ---- 251.10 -2.40 253.50 2110 ---- ---- ---- ---- 250.30 -2.30 252.60 2115 ---- ---- ---- ---- 249.50 -2.40 251.90 2120 ---- ---- ---- ---- 248.70 -2.40 251.10 2125 ---- ---- ---- ---- 248.00 -2.30 250.30 2130 ---- ---- ---- ---- 247.20 -2.30 249.50 2135 ---- ---- ---- ---- 246.50 -2.30 248.80 2140 ---- ---- ---- ---- 245.70 -2.40 248.10 2145 ---- ---- ---- ---- 245.00 -2.30 247.30 2150 ---- ---- ---- ---- 244.30 -2.30 246.60 2155 ---- ---- ---- ---- 243.60 -2.30 245.90 2160 ---- ---- ---- ---- 242.90 -2.30 245.20 2165 ---- ---- ---- ---- 242.20 -2.30 244.50 2170 ---- ---- ---- ---- 241.50 -2.30 243.80 2175 ---- ---- ---- ---- 240.90 -2.30 243.20 2180 ---- ---- ---- ---- 240.20 -2.30 242.50 2185 ---- ---- ---- ---- 239.60 -2.20 241.80 2190 ---- ---- ---- ---- 238.90 -2.30 241.20 2195 ---- ---- ---- ---- 238.30 -2.20 240.50 2200 ---- ---- ---- ---- 237.60 -2.30 239.90 2205 ---- ---- ---- ---- 237.00 -2.30 239.30 2210 ---- ---- ---- ---- 236.40 -2.20 238.60 2215 ---- ---- ---- ---- 235.80 -2.20 238.00 2220 ---- ---- ---- ---- 235.20 -2.20 237.40 2225 ---- ---- ---- ---- 234.60 -2.20 236.80 2230 ---- ---- ---- ---- 234.00 -2.20 236.20 2235 ---- ---- ---- ---- 233.40 -2.20 235.60 2240 ---- ---- ---- ---- 232.80 -2.20 235.00 2245 ---- ---- ---- ---- 232.30 -2.20 234.50 2250 ---- ---- ---- ---- 231.70 -2.20 233.90 2255 ---- ---- ---- ---- 231.10 -2.20 233.30 2260 ---- ---- ---- ---- 230.60 -2.20 232.80 2270 ---- ---- ---- ---- 229.50 -2.20 231.70 2275 ---- ---- ---- ---- 229.00 -2.20 231.20 2280 ---- ---- ---- ---- 228.40 -2.20 230.60 2290 ---- ---- ---- ---- 227.40 -2.20 229.60 2300 ---- ---- ---- ---- 226.40 -2.20 228.60 2310 ---- ---- ---- ---- 225.40 -2.20 227.60 2320 ---- ---- ---- ---- 224.40 -2.20 226.60 2325 ---- ---- ---- ---- 224.00 -2.10 226.10 2330 ---- ---- ---- ---- 223.50 -2.10 225.60 2340 ---- ---- ---- ---- 222.60 -2.10 224.70 2350 ---- ---- ---- ---- 221.70 -2.10 223.80 2360 ---- ---- ---- ---- 220.80 -2.10 222.90 2375 ---- ---- ---- ---- 219.50 -2.10 221.60 2400 ---- ---- ---- ---- 217.50 -2.00 219.50 2425 ---- ---- ---- ---- 215.50 -2.10 217.60 2450 ---- ---- ---- ---- 213.70 -2.10 215.80 2475 ---- ---- ---- ---- 212.10 -2.00 214.10 2500 ---- ---- ---- ---- 210.50 -2.00 212.50 2525 ---- ---- ---- ---- 209.00 -2.00 211.00 2550 ---- ---- ---- ---- 207.60 -2.00 209.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7610 10301 565053 OG DEC22 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 175 1010 ---- ---- ---- ---- .10 UNCH .10 28 1020 ---- ---- ---- ---- .10 UNCH .10 9 1025 ---- ---- ---- ---- .10 UNCH .10 9 1030 ---- ---- ---- ---- .10 UNCH .10 12 1040 ---- ---- ---- ---- .10 UNCH .10 11 1050 ---- ---- ---- ---- .10 UNCH .10 11 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1080 ---- ---- ---- ---- .10 UNCH .10 14 1085 ---- ---- ---- ---- .10 UNCH .10 10 1090 ---- ---- ---- ---- .10 UNCH .10 12 1095 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 2365 1105 ---- ---- ---- ---- .10 UNCH .10 2 1110 ---- ---- ---- ---- .10 UNCH .10 52 1115 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 8 1130 ---- ---- ---- ---- .10 UNCH .10 19 1135 ---- ---- ---- ---- .10 UNCH .10 10 1140 ---- ---- ---- ---- .10 UNCH .10 1145 ---- ---- ---- ---- .10 UNCH .10 4 1150 ---- ---- ---- ---- .10 UNCH .10 5 1155 ---- ---- ---- ---- .10 UNCH .10 158 1160 ---- ---- ---- ---- .10 UNCH .10 18 1165 ---- ---- ---- ---- .10 UNCH .10 2 1170 ---- ---- ---- ---- .10 UNCH .10 1175 .10 .10 .10 .10 .10 UNCH 251 .10 3700 1180 .10 .10 .10 .10 .10 UNCH 6 .10 15 1185 .10 .10 .10 .10 .10 UNCH 16 .10 12 1190 ---- ---- ---- ---- .10 UNCH .10 15 1195 ---- ---- ---- ---- .10 UNCH .10 12 1200 ---- ---- ---- ---- .10 UNCH .10 820 3707 1205 ---- ---- ---- ---- .10 UNCH .10 4 1210 ---- ---- ---- ---- .10 UNCH .10 10 50 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 .10 .10 .10 .10 UNCH 1 .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 .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 ---- ---- ---- ---- .10 UNCH 1 .10 136 1370 ---- .20B ---- .20B .10 UNCH .10 92 1375 ---- .20B ---- .20B .20 +.10 .10 315 1380 .20 .20 .20 .20 .20 +.10 2 .10 49 1385 ---- ---- ---- ---- .20 UNCH .20 140 1390 .20 .20 .20 .20 .20 UNCH 2 .20 2 29 1395 .10 .10 .10 .20B .20 UNCH 1 .20 46 1400 ---- ---- ---- ---- .20 UNCH .20 3522 1405 ---- ---- ---- ---- .20 UNCH .20 75 1410 .30 .30 .30 .30 .20 UNCH 7 .20 8 118 1415 ---- ---- ---- ---- .30 UNCH .30 22 1420 .30 .30 .30 .30 .30 UNCH 2 .30 1 52 1425 ---- ---- ---- ---- .30 UNCH 5 .30 5 129 1430 ---- ---- ---- ---- .30 UNCH .30 80 1435 .40 .40 .40 .40 .30 -.10 2 .40 56 1440 ---- ---- ---- ---- .40 UNCH .40 10 129 1445 ---- ---- ---- ---- .40 UNCH .40 44 1450 ---- ---- .40A .40A .40 -.10 3 .50 7 1542 1455 .50 .50 .50 .50 .50 UNCH 11 .50 1 35 1460 ---- ---- ---- ---- .50 UNCH .50 1 97 1465 .50 .50 .50 .50 .60 UNCH 16 .60 3 71 1470 .70 .70 .50 .50 .60 -.10 14 .70 72 1475 ---- ---- ---- ---- .70 UNCH .70 80 1480 ---- ---- .70A .70A .70 -.10 .80 11 189 1485 .90 .90 .70 .70 .80 -.10 8 .90 202 1490 .90 1.00 .90 .90A .90 -.10 25 1.00 3 768 1495 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 94 1500 1.00 1.20 1.00 1.20 1.10 -.10 34 1.20 24 6592 1505 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 176 1510 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 2 147 1515 ---- ---- 1.50A 1.50A 1.60 -.10 100 1.70 1 819 1520 1.90 1.90 1.70A 1.90B 1.70 -.20 6 1.90 549 1525 2.00 2.20 1.90 2.10 2.00 -.10 55 2.10 14 1843 1530 2.50 2.50 2.10A 2.40B 2.20 -.20 25 2.40 15 453 1535 2.60 2.80B 2.40A 2.80B 2.50 -.20 19 2.70 2 121 1540 2.80 3.20B 2.60 3.00 2.90 -.10 9 3.00 27 203 1545 3.30 3.60B 3.00A 3.50B 3.20 -.20 4 3.40 115 1550 3.20 4.10B 3.20 3.50A 3.70 -.10 5 3.80 205 2253 1555 ---- 4.70B 3.80A 3.80A 4.10 -.20 1 4.30 1 119 1560 ---- 5.30B 4.30A 4.30A 4.70 -.10 3 4.80 16 999 1565 ---- 5.90B 4.80A 4.80A 5.30 -.10 1 5.40 15 183 1570 5.70 6.70B 5.30A 6.40B 5.90 -.10 45 6.00 1 911 1575 6.00 7.50B 6.00 7.00 6.70 -.10 19 6.80 19 2112 1580 8.10 8.40B 6.70A 8.20B 7.50 -.10 17 7.60 3 864 1585 ---- 9.40B 7.50A 7.50A 8.40 UNCH 2 8.40 15 981 1590 9.60 10.50B 8.40A 10.30B 9.40 UNCH 6 9.40 17 1185 1595 ---- 11.70B 9.40A 9.40A 10.50 UNCH 1 10.50 45 144 1600 11.10 13.10B 10.50A 11.80A 11.80 +.10 304 11.70 1181 5529 1605 ---- 14.50B 11.60A 11.60A 13.10 +.10 14 13.00 11 522 1610 13.50 16.10B 13.00A 14.60A 14.60 +.20 19 14.40 342 1329 1615 ---- 17.90B 14.40A 14.40A 16.20 +.30 7 15.90 6 636 1620 19.60 19.70B 15.90A 19.10 17.90 +.30 35 17.60 110 474 1625 19.00 21.80B 17.70A 21.80B 19.80 +.40 224 19.40 30 2518 1630 20.30 24.00B 19.50A 24.00B 21.80 +.50 34 21.30 25 1166 1635 25.90 26.40B 21.50A 26.40B 24.10 +.70 15 23.40 15 651 1640 24.70 29.00B 23.70A 29.00B 26.40 +.70 21 25.70 65 430 1645 ---- 31.70B 26.00A 26.00A 29.00 +.90 16 28.10 8 259 1650 34.10 34.90 28.60A 34.00A 31.70 +1.10 208 30.60 160 5723 1655 ---- 37.60B 31.20A 31.20A 34.60 +1.20 33.40 19 402 1660 ---- 40.80B 34.20A 34.20A 37.60 +1.40 23 36.20 7 1278 1665 ---- 44.20B 37.10A 37.10A 40.80 +1.50 3 39.30 10 218 1670 ---- 47.70B 40.50A 40.50A 44.10 +1.60 1 42.50 1 1108 1675 ---- 51.40B 43.90A 43.90A 47.60 +1.80 45.80 11 1565 1680 ---- 55.20B 47.50A 47.50A 51.20 +1.90 49.30 4 541 1685 ---- 59.10B 51.00A 51.00A 54.90 +2.00 52.90 255 1690 ---- 63.10B 54.50A 54.50A 58.80 +2.20 56.60 7 400 1695 ---- 67.20B 58.20A 58.20A 62.80 +2.30 2 60.50 140 1700 ---- 71.40B 62.10A 62.10A 66.90 +2.50 64.40 5381 1705 ---- 75.70B 66.20A 66.20A 71.10 +2.60 68.50 141 1710 ---- 80.10B 70.30A 70.30A 75.40 +2.80 72.60 183 1715 82.20 84.50B 74.40A 84.50B 79.70 +2.90 1 76.80 689 1720 ---- 89.00B 78.70A 78.70A 84.10 +3.00 81.10 405 1725 ---- 93.60B 83.00A 83.00A 88.60 +3.10 85.50 1677 1730 ---- 98.20B 87.40A 87.40A 93.10 +3.10 90.00 550 1735 97.20 102.40B 91.90A 93.90A 97.70 +3.20 1 94.50 145 350 1740 ---- 107.10B 96.40A 96.40A 102.30 +3.30 99.00 310 1745 ---- 111.80B 101.10A 101.10A 106.90 +3.30 103.60 162 1750 ---- 116.90B 105.80A 105.80A 111.60 +3.40 1 108.20 23 2202 1755 ---- 121.30B 110.50A 110.50A 116.30 +3.40 112.90 52 1760 ---- 126.10B 115.00A 115.00A 121.10 +3.50 117.60 286 1765 ---- 131.00B 119.90A 119.90A 125.90 +3.50 122.40 100 1770 ---- 135.90B 124.50A 124.50A 130.70 +3.60 127.10 359 1775 ---- 140.60B 129.30A 129.30A 135.50 +3.60 131.90 979 1780 ---- 145.60B 134.10A 134.10A 140.40 +3.70 136.70 15 242 1785 ---- 150.40B 139.10A 139.10A 145.30 +3.80 141.50 94 1790 ---- 155.30B 144.00A 144.00A 150.10 +3.70 146.40 1 53 1795 ---- 160.20B 148.80A 148.80A 155.00 +3.80 151.20 2 271 1800 ---- 165.50B 153.50A 153.50A 159.90 +3.80 156.10 1 2385 1805 163.50 170.00B 158.40A 170.00B 164.90 +3.90 1 161.00 136 1810 ---- 175.10B 163.30A 163.30A 169.80 +3.90 165.90 137 1815 ---- 179.90B 168.20A 168.20A 174.70 +3.90 170.80 395 1820 ---- 185.00B 173.20A 173.20A 179.70 +4.00 175.70 313 1825 ---- 189.90B 178.30A 178.30A 184.60 +3.90 180.70 971 1830 ---- 194.90B 183.00A 183.00A 189.60 +4.00 185.60 473 1835 ---- 199.90B 188.00A 188.00A 194.60 +4.00 190.60 68 1840 ---- 204.80B 192.90A 192.90A 199.50 +4.00 195.50 49 1845 ---- 209.70B 197.90A 197.90A 204.50 +4.00 200.50 47 1850 ---- 215.10B 203.00A 203.00A 209.50 +4.10 205.40 29 1118 1855 ---- 219.70B 208.00A 208.00A 214.50 +4.10 210.40 15 1860 ---- 224.70B 212.80A 212.80A 219.40 +4.00 215.40 76 1865 ---- 229.70B 217.80A 217.80A 224.40 +4.00 220.40 83 1870 ---- 234.60B 222.90A 222.90A 229.40 +4.10 225.30 1 209 1875 ---- 239.60B 227.90A 227.90A 234.40 +4.10 230.30 1228 1880 ---- 244.60B 232.90A 232.90A 239.40 +4.10 235.30 300 1885 ---- 249.60B 237.90A 237.90A 244.30 +4.00 240.30 44 1890 ---- 254.60B 242.90A 242.90A 249.30 +4.10 245.20 95 1895 ---- 259.60B 247.70A 247.70A 254.30 +4.10 250.20 55 1900 ---- 264.60B 252.80A 252.80A 259.30 +4.10 255.20 546 1905 ---- 269.60B 257.70A 257.70A 264.30 +4.10 260.20 219 1910 ---- 274.60B 262.70A 262.70A 269.30 +4.10 265.20 109 1915 ---- 279.60B 267.70A 267.70A 274.30 +4.10 270.20 149 1920 ---- 284.60B 272.60A 272.60A 279.30 +4.10 275.20 280 1925 ---- 289.60B 277.80A 277.80A 284.30 +4.10 280.20 128 1930 ---- 294.60B 282.80A 282.80A 289.30 +4.10 285.20 11 1935 ---- 299.60B 287.60A 287.60A 294.30 +4.10 290.20 29 1940 ---- 304.60B 292.60A 292.60A 299.30 +4.10 295.20 21 1945 ---- 309.60B 297.60A 297.60A 304.30 +4.10 300.20 3 1950 ---- 314.50B 302.60A 302.60A 309.30 +4.10 305.20 29 475 1955 ---- 319.60B 307.80A 307.80A 314.30 +4.10 310.20 12 1960 ---- 324.60B 312.80A 312.80A 319.30 +4.10 315.20 18 1965 ---- 329.60B 317.80A 317.80A 324.30 +4.10 320.20 1970 ---- 334.40B 322.80A 322.80A 329.30 +4.10 325.20 29 1975 ---- 339.40B 327.60A 327.60A 334.30 +4.10 330.20 256 1980 ---- 344.40B 332.60A 332.60A 339.30 +4.10 335.20 30 1985 ---- 349.40B 337.60A 337.60A 344.30 +4.10 340.20 5 1990 ---- 354.40B 342.60A 342.60A 349.30 +4.10 345.20 19 1995 ---- 359.50B 347.60A 347.60A 354.30 +4.10 350.20 1 2000 ---- 364.40B 352.60A 352.60A 359.30 +4.10 355.20 679 2005 ---- 369.50B 357.60A 357.60A 364.30 +4.10 360.20 2010 ---- 374.50B 362.60A 362.60A 369.30 +4.10 365.20 3 2015 ---- 379.40B 367.60A 367.60A 374.30 +4.10 370.20 2 2020 ---- 384.40B 372.60A 372.60A 379.30 +4.10 375.20 1 2025 ---- 389.50B 377.60A 377.60A 384.30 +4.10 380.20 6 2030 ---- 394.50B 382.60A 382.60A 389.30 +4.10 385.20 236 2035 ---- 399.40B 387.60A 387.60A 394.30 +4.10 390.20 4 2040 ---- 404.40B 392.60A 392.60A 399.30 +4.10 395.20 2045 ---- 409.40B 397.60A 397.60A 404.30 +4.10 400.20 2050 ---- 414.40B 402.60A 402.60A 409.30 +4.10 405.20 61 2055 ---- 419.50B 407.60A 407.60A 414.30 +4.10 410.20 2060 ---- 424.50B 412.60A 412.60A 419.30 +4.10 415.20 2065 ---- 429.40B 417.60A 417.60A 424.30 +4.10 420.20 2070 ---- 434.40B 422.60A 422.60A 429.30 +4.10 425.20 2075 ---- 439.50B 427.60A 427.60A 434.30 +4.10 430.20 2080 ---- 444.50B 432.60A 432.60A 439.30 +4.10 435.20 2085 ---- 449.50B 437.60A 437.60A 444.30 +4.10 440.20 2090 ---- 454.50B 442.60A 442.60A 449.30 +4.10 445.20 2095 ---- 459.40B 447.60A 447.60A 454.30 +4.10 450.20 2100 ---- 464.50B 452.60A 452.60A 459.30 +4.10 455.20 67 2105 ---- 469.40B 457.60A 457.60A 464.30 +4.10 460.20 5 2110 ---- 474.40B 462.60A 462.60A 469.30 +4.10 465.20 2115 ---- 479.50B 467.60A 467.60A 474.30 +4.10 470.20 2120 ---- 484.50B 472.60A 472.60A 479.30 +4.10 475.20 2125 ---- 489.50B 477.60A 477.60A 484.30 +4.10 480.20 2130 ---- 494.50B 482.60A 482.60A 489.30 +4.10 485.20 2135 ---- 499.50B 487.60A 487.60A 494.30 +4.10 490.20 2140 ---- 504.40B 492.60A 492.60A 499.30 +4.10 495.20 2145 ---- 509.40B 497.60A 497.60A 504.30 +4.10 500.20 2150 ---- 514.40B 502.60A 502.60A 509.30 +4.10 505.20 1 2155 ---- 519.50B 507.60A 507.60A 514.30 +4.10 510.20 2160 ---- 524.50B 512.60A 512.60A 519.30 +4.10 515.20 2165 ---- 529.50B 517.60A 517.60A 524.30 +4.10 520.20 2170 ---- 534.50B 522.60A 522.60A 529.30 +4.10 525.20 2175 ---- 539.50B 527.60A 527.60A 534.30 +4.10 530.20 2180 ---- 544.50B 532.60A 532.60A 539.30 +4.10 535.20 2185 ---- 549.50B 537.60A 537.60A 544.30 +4.10 540.20 2190 ---- 554.50B 542.60A 542.60A 549.30 +4.10 545.20 2195 ---- 559.50B 547.60A 547.60A 554.30 +4.10 550.20 2200 ---- 564.40B 552.60A 552.60A 559.30 +4.10 555.20 8 2205 ---- 569.50B 557.60A 557.60A 564.30 +4.10 560.20 2210 ---- 574.50B 562.60A 562.60A 569.30 +4.10 565.20 2215 ---- 579.50B 567.60A 567.60A 574.30 +4.10 570.20 2220 ---- 584.50B 572.60A 572.60A 579.30 +4.10 575.20 2225 ---- 589.50B 577.60A 577.60A 584.30 +4.10 580.20 2230 ---- 594.50B 582.60A 582.60A 589.30 +4.10 585.20 2235 ---- 599.50B 587.60A 587.60A 594.30 +4.10 590.20 2240 ---- 604.50B 592.60A 592.60A 599.30 +4.10 595.20 2245 ---- 609.50B 597.60A 597.60A 604.30 +4.10 600.20 2250 ---- 614.50B 602.60A 602.60A 609.30 +4.10 605.20 1 2255 ---- 619.50B 607.60A 607.60A 614.30 +4.10 610.20 2260 ---- 624.50B 612.60A 612.60A 619.30 +4.10 615.20 2265 ---- 629.50B 617.60A 617.60A 624.30 +4.10 620.20 2270 ---- 634.50B 622.60A 622.60A 629.30 +4.10 625.20 2275 ---- 639.50B 627.60A 627.60A 634.30 +4.10 630.20 2280 ---- 644.50B 632.60A 632.60A 639.30 +4.10 635.20 2285 ---- 649.50B 637.60A 637.60A 644.30 +4.10 640.20 2290 ---- 654.50B 642.60A 642.60A 649.30 +4.10 645.20 2295 ---- 659.50B 647.60A 647.60A 654.30 +4.10 650.20 2300 ---- 664.40B 652.60A 652.60A 659.30 +4.10 655.20 2305 ---- 669.50B 657.60A 657.60A 664.30 +4.10 660.20 2310 ---- 674.50B 662.60A 662.60A 669.30 +4.10 665.20 2315 ---- 679.50B 667.60A 667.60A 674.30 +4.10 670.20 2320 ---- 684.50B 672.60A 672.60A 679.30 +4.10 675.20 2325 ---- 689.50B 677.60A 677.60A 684.30 +4.10 680.20 2330 ---- 694.50B 682.60A 682.60A 689.30 +4.10 685.20 2340 ---- 704.50B 692.60A 692.60A 699.30 +4.10 695.20 2350 ---- 714.50B 702.60A 702.60A 709.30 +4.10 705.20 2360 ---- 724.50B 712.60A 712.60A 719.30 +4.10 715.20 2370 ---- 734.50B 722.60A 722.60A 729.30 +4.10 725.20 2375 ---- 739.50B 727.60A 727.60A 734.30 +4.10 730.20 2380 ---- 744.50B 732.60A 732.60A 739.30 +4.10 735.20 2385 ---- 749.50B 737.60A 737.60A 744.30 +4.10 740.20 2390 ---- 754.50B 742.60A 742.60A 749.30 +4.10 745.20 2400 ---- 764.50B 752.60A 752.60A 759.30 +4.10 755.20 3 2410 ---- 774.50B 762.60A 762.60A 769.30 +4.10 765.20 2420 ---- 784.50B 772.60A 772.60A 779.30 +4.10 775.20 2425 ---- 789.50B 777.60A 777.60A 784.30 +4.10 780.20 2430 ---- 794.50B 782.60A 782.60A 789.30 +4.10 785.20 2450 ---- 814.50B 802.60A 802.60A 809.30 +4.10 805.20 2475 ---- 839.50B 827.60A 827.60A 834.30 +4.10 830.20 2500 ---- 864.50B 852.60A 852.60A 859.30 +4.10 855.20 2525 ---- 889.40B 877.60A 877.60A 884.30 +4.10 880.20 2550 ---- 914.50B 902.60A 902.60A 909.30 +4.10 905.20 2575 ---- 939.30B 927.70A 927.70A 934.30 +4.10 930.20 2600 ---- 964.50B 952.60A 952.60A 959.30 +4.10 955.20 1 2625 ---- 989.30B 977.70A 977.70A 984.30 +4.10 980.20 2700 ---- 1064.40B 1052.80A 1052.80A 1059.30 +4.10 1055.20 2750 ---- 1114.30B 1102.60A 1102.60A 1109.30 +4.10 1105.20 2800 ---- 1164.30B 1152.60A 1152.60A 1159.30 +4.10 1155.20 55 2950 ---- 1314.30B 1302.70A 1302.70A 1309.30 +4.10 1305.20 1 3000 ---- 1364.30B 1352.70A 1352.70A 1359.30 +4.10 1355.20 3200 ---- 1564.40B 1552.70A 1552.70A 1559.30 +4.10 1555.20 2 3500 ---- 1864.20B 1852.70A 1852.70A 1859.30 +4.10 1855.20 4000 ---- 2364.30B 2352.80A 2352.80A 2359.30 +4.10 2355.20 4500 ---- 2864.20B 2852.90A 2852.90A 2859.30 +4.10 2855.20 5000 ---- 3364.20B 3353.30A 3353.30A 3359.30 +4.10 3355.20 5500 ---- 3863.90B 3853.40A 3853.40A 3859.30 +4.10 3855.20 6000 ---- 4364.00B 4353.40A 4353.40A 4359.30 +4.10 4355.20 6500 ---- 4863.90B 4853.60A 4853.60A 4859.30 +4.10 4855.20 7000 ---- 5363.70B 5353.60A 5353.60A 5359.30 +4.10 5355.20 7500 ---- 5863.90B 5853.60A 5853.60A 5859.30 +4.10 5855.20 1 800 ---- ---- ---- ---- .10 UNCH .10 18 8000 ---- 6363.60B 6353.60A 6353.60A 6359.30 +4.10 6355.20 825 ---- ---- ---- ---- .10 UNCH .10 27 850 ---- ---- ---- ---- .10 UNCH .10 1 8500 ---- 6863.60B 6853.40A 6853.40A 6859.30 +4.10 6855.20 875 ---- ---- ---- ---- .10 UNCH .10 4 900 ---- ---- ---- ---- .10 UNCH .10 12 9000 ---- 7363.40B 7353.70A 7353.70A 7359.30 +4.10 7355.20 925 ---- ---- ---- ---- .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 UNCH .10 200 1150 .30 .30 .30 .30 .20 +.10 31 .10 611 1175 ---- ---- ---- ---- .20 +.10 .10 70 1200 ---- ---- ---- ---- .20 +.10 195 .10 1500 1225 ---- ---- ---- ---- .30 +.10 .20 30 1250 ---- ---- ---- ---- .30 +.10 .20 286 1275 ---- ---- ---- ---- .40 +.10 .30 205 1300 ---- ---- ---- ---- .40 +.10 .30 535 1325 ---- ---- ---- ---- .50 +.10 .40 569 1350 .50 .50 .50 .50 .60 UNCH 3 .60 128 1360 ---- ---- ---- ---- .70 UNCH .70 1 41 1370 ---- ---- ---- ---- .80 UNCH .80 2 115 1375 ---- ---- ---- ---- .80 UNCH .80 2 60 1380 ---- ---- ---- ---- .80 -.10 .90 5 45 1390 ---- ---- ---- ---- 1.00 UNCH 1.00 4 7 1400 .90 1.20 .90 1.20 1.10 UNCH 13 1.10 17 3082 1410 ---- ---- 1.20A 1.20A 1.20 -.10 1 1.30 20 1420 ---- ---- 1.40A 1.40A 1.40 -.10 1 1.50 13 1425 1.40 1.50B 1.40 1.50B 1.50 -.10 6 1.60 26 1430 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 17 1440 2.00 2.00 1.80A 1.90A 1.90 UNCH 1 1.90 31 1445 ---- ---- 2.00A 2.00A 2.00 -.10 2 2.10 21 36 1450 2.20 2.20 2.10A 2.20 2.20 UNCH 5 2.20 5 860 1455 2.30 2.40B 2.30 2.40B 2.30 -.10 9 2.40 14 46 1460 ---- ---- 2.40A 2.40A 2.50 -.10 1 2.60 29 1650 1465 2.80 2.80 2.50A 2.80B 2.70 -.10 4 2.80 23 1470 3.00 3.00 2.70A 2.90A 2.90 -.10 3 3.00 21 68 1475 3.00 3.20B 2.90A 2.90A 3.20 UNCH 11 3.20 17 150 1480 ---- ---- 3.20A 3.20A 3.40 -.10 3.50 10 96 1485 ---- ---- 3.40A 3.40A 3.70 -.10 1 3.80 3 35 1490 ---- ---- 3.70A 3.70A 4.00 -.10 4.10 4 62 1495 ---- 4.50B 4.00A 4.00A 4.30 -.10 4.40 1 19 1500 4.60 4.90B 4.20 4.90B 4.70 UNCH 37 4.70 25 5524 1505 ---- 5.30B 4.70A 4.70A 5.00 -.10 5.10 1 25 1510 5.50 5.70B 5.10A 5.60B 5.40 -.10 29 5.50 4 23 1515 5.90 6.20B 5.50A 6.10B 5.90 UNCH 2 5.90 21 1520 6.20 6.70B 6.00A 6.70B 6.40 UNCH 3 6.40 9 36 1525 7.20 7.30B 6.40A 7.30B 6.90 UNCH 1 6.90 7 116 1530 ---- 7.90B 6.90A 6.90A 7.40 -.10 15 7.50 44 178 1535 ---- 8.50B 7.50A 7.50A 8.00 -.10 8.10 70 1540 8.40 9.20B 8.10A 8.10A 8.60 -.10 8 8.70 7 81 1545 ---- 9.90B 8.70A 8.70A 9.30 -.10 9.40 1 58 1550 9.50 10.70B 9.40A 10.60B 10.10 UNCH 17 10.10 17 1056 1555 ---- 11.60B 10.10A 10.10A 10.80 -.10 1 10.90 87 1560 ---- 12.50B 10.90A 10.90A 11.70 UNCH 11.70 15 1041 1565 12.00 13.40B 11.70A 13.40B 12.60 UNCH 2 12.60 1 63 1570 ---- 14.40B 12.60A 12.60A 13.60 UNCH 1 13.60 9 89 1575 ---- 15.50B 13.60A 13.60A 14.60 UNCH 10 14.60 6 558 1580 14.20 16.70B 14.10 16.70B 15.70 UNCH 9 15.70 33 66 1585 ---- 18.00B 15.70A 15.70A 16.90 +.10 13 16.80 16 72 1590 17.80 19.30B 16.90A 19.20B 18.20 +.20 58 18.00 7 381 1595 ---- 20.70B 18.10A 18.10A 19.50 +.20 19.30 35 1600 20.40 22.20B 19.40A 20.00A 20.90 +.20 26 20.70 11 2624 1605 ---- 23.90B 20.80A 20.80A 22.40 +.30 8 22.10 63 1610 ---- 25.60B 22.30A 22.30A 24.00 +.30 23.70 3 134 1615 ---- 27.30B 23.90A 23.90A 25.70 +.40 25.30 6 299 1620 27.00 29.20B 25.60A 26.30A 27.50 +.50 2 27.00 4 57 1625 ---- 31.20B 27.30A 27.30A 29.40 +.60 28.80 18 637 1630 ---- 33.30B 29.20A 29.20A 31.40 +.70 1 30.70 61 606 1635 ---- 35.50B 31.20A 31.20A 33.50 +.70 32.80 31 127 1640 ---- 37.80B 33.20A 33.20A 35.60 +.70 34.90 14 309 1645 ---- 40.30B 35.30A 35.30A 37.90 +.80 37.10 12 36 1650 ---- 42.80B 37.60A 37.60A 40.30 +.90 10 39.40 64 1503 1655 ---- 45.40B 40.00A 40.00A 42.80 +1.00 75 41.80 146 198 1660 44.60 48.20B 42.50A 48.20B 45.40 +1.00 60 44.40 19 385 1665 ---- 50.90B 45.20A 45.20A 48.10 +1.10 47.00 38 117 1670 ---- 53.90B 47.90A 47.90A 50.90 +1.20 49.70 21 52 1675 53.20 56.90B 50.80A 56.90B 53.80 +1.20 1 52.60 1 266 1680 ---- 60.10B 53.70A 53.70A 56.90 +1.40 55.50 178 1685 ---- 63.30B 56.60A 56.60A 60.00 +1.50 58.50 43 1690 ---- 66.60B 59.70A 59.70A 63.20 +1.50 61.70 17 284 1695 ---- 70.00B 63.00A 63.00A 66.50 +1.60 2 64.90 60 1700 ---- 73.50B 66.20A 66.20A 69.90 +1.70 68.20 1025 1705 ---- 77.00B 70.00A 70.00A 73.40 +1.80 71.60 54 1710 ---- 80.70B 73.30A 73.30A 76.90 +1.80 75.10 54 1715 ---- 84.50B 76.70A 76.70A 80.60 +2.00 78.60 37 1720 ---- 88.30B 80.30A 80.30A 84.30 +2.00 82.30 122 1725 ---- 92.20B 84.20A 84.20A 88.10 +2.10 86.00 136 1730 ---- 96.20B 87.90A 87.90A 92.00 +2.20 89.80 73 1735 ---- 100.20B 91.50A 91.50A 95.90 +2.30 93.60 38 1740 ---- 104.30B 95.40A 95.40A 99.90 +2.40 97.50 8 1745 ---- 108.40B 99.30A 99.30A 104.00 +2.50 101.50 8 1750 ---- 112.60B 103.30A 103.30A 108.10 +2.60 105.50 7 141 1755 ---- 116.80B 107.40A 107.40A 112.30 +2.70 109.60 5 1760 ---- 121.10B 111.60A 111.60A 116.50 +2.70 113.80 19 1765 ---- 125.40B 115.70A 115.70A 120.80 +2.80 118.00 8 1770 ---- 129.80B 120.00A 120.00A 125.10 +2.90 122.20 2 1775 ---- 134.20B 124.10A 124.10A 129.40 +2.90 126.50 98 1780 ---- 138.60B 128.50A 128.50A 133.80 +3.00 130.80 15 71 1785 ---- 143.10B 132.80A 132.80A 138.30 +3.10 135.20 13 1790 ---- 147.70B 137.30A 137.30A 142.70 +3.10 139.60 21 1795 ---- 152.20B 141.60A 141.60A 147.20 +3.20 144.00 10 1800 ---- 156.80B 146.20A 146.20A 151.80 +3.30 148.50 274 1805 ---- 161.40B 150.60A 150.60A 156.30 +3.30 153.00 20 1810 ---- 166.00B 155.10A 155.10A 160.90 +3.30 157.60 9 1815 ---- 170.60B 159.90A 159.90A 165.50 +3.40 162.10 7 1820 ---- 175.00B 164.60A 164.60A 170.10 +3.40 166.70 5 1825 ---- 179.80B 169.00A 169.00A 174.80 +3.50 171.30 258 1830 ---- 184.30B 173.60A 173.60A 179.40 +3.40 176.00 4 1835 ---- 189.20B 178.40A 178.40A 184.10 +3.50 180.60 18 1840 ---- 193.80B 182.90A 182.90A 188.80 +3.50 185.30 10 1845 ---- 198.70B 187.60A 187.60A 193.50 +3.50 190.00 15 1850 ---- 203.70B 192.50A 192.50A 198.30 +3.60 194.70 21 1855 ---- 208.20B 197.10A 197.10A 203.10 +3.60 199.50 12 1860 ---- 212.90B 201.90A 201.90A 207.80 +3.60 204.20 10 1865 ---- 217.90B 206.60A 206.60A 212.70 +3.70 209.00 3 1870 ---- 222.60B 211.40A 211.40A 217.50 +3.70 213.80 1875 ---- 227.40B 216.20A 216.20A 222.30 +3.70 218.60 2 1880 ---- 232.30B 221.00A 221.00A 227.10 +3.70 223.40 4 1885 ---- 237.30B 225.90A 225.90A 232.00 +3.80 228.20 1890 ---- 242.10B 230.70A 230.70A 236.80 +3.80 233.00 1895 ---- 247.00B 235.50A 235.50A 241.70 +3.80 237.90 1900 ---- 252.10B 240.40A 240.40A 246.50 +3.80 242.70 133 1905 ---- 256.80B 245.20A 245.20A 251.40 +3.80 247.60 9 1910 ---- 261.70B 250.10A 250.10A 256.30 +3.80 252.50 1 1915 ---- 266.60B 255.00A 255.00A 261.20 +3.90 257.30 1 1920 ---- 271.50B 259.90A 259.90A 266.10 +3.90 262.20 1925 ---- 276.40B 264.70A 264.70A 271.00 +3.90 267.10 2 1930 ---- 281.20B 269.60A 269.60A 275.90 +3.90 272.00 86 1935 ---- 286.20B 274.50A 274.50A 280.80 +3.90 276.90 1940 ---- 291.00B 279.50A 279.50A 285.80 +4.00 281.80 2 1945 ---- 296.00B 284.40A 284.40A 290.70 +4.00 286.70 1 1950 ---- 301.30B 289.30A 289.30A 295.60 +3.90 291.70 9 1955 ---- 305.80B 294.20A 294.20A 300.60 +4.00 296.60 1960 ---- 310.90B 299.10A 299.10A 305.50 +4.00 301.50 2 1965 ---- 315.70B 304.10A 304.10A 310.50 +4.00 306.50 3 1970 ---- 320.80B 309.00A 309.00A 315.40 +4.00 311.40 1975 ---- 325.60B 314.20A 314.20A 320.40 +4.10 316.30 1980 ---- 330.60B 318.90A 318.90A 325.30 +4.00 321.30 3 1985 ---- 335.70B 323.90A 323.90A 330.30 +4.00 326.30 50 1990 ---- 340.60B 328.80A 328.80A 335.30 +4.10 331.20 1995 ---- 345.50B 334.00A 334.00A 340.20 +4.00 336.20 2000 ---- 350.90B 338.70A 338.70A 345.20 +4.10 341.10 40 2005 ---- 355.40B 343.70A 343.70A 350.20 +4.10 346.10 2010 ---- 360.30B 348.70A 348.70A 355.20 +4.10 351.10 2015 ---- 365.40B 353.80A 353.80A 360.10 +4.10 356.00 2020 ---- 370.30B 358.60A 358.60A 365.10 +4.10 361.00 2025 ---- 375.40B 363.60A 363.60A 370.10 +4.10 366.00 2030 ---- 380.40B 368.60A 368.60A 375.10 +4.20 370.90 1 2035 ---- 385.20B 373.60A 373.60A 380.10 +4.20 375.90 2040 ---- 390.20B 378.70A 378.70A 385.10 +4.20 380.90 2045 ---- 395.20B 383.50A 383.50A 390.10 +4.20 385.90 2050 ---- 400.20B 388.50A 388.50A 395.10 +4.20 390.90 12 2055 ---- 405.20B 393.70A 393.70A 400.10 +4.20 395.90 2060 ---- 410.20B 398.50A 398.50A 405.10 +4.20 400.90 2065 ---- 415.20B 403.50A 403.50A 410.10 +4.20 405.90 2070 ---- 420.20B 408.50A 408.50A 415.10 +4.20 410.90 2075 ---- 425.30B 413.50A 413.50A 420.10 +4.20 415.90 2080 ---- 430.20B 418.80A 418.80A 425.10 +4.20 420.90 2085 ---- 435.20B 423.80A 423.80A 430.10 +4.20 425.90 2090 ---- 440.20B 428.50A 428.50A 435.10 +4.20 430.90 2095 ---- 445.20B 433.90A 433.90A 440.10 +4.20 435.90 2100 ---- 450.20B 438.40A 438.40A 445.10 +4.20 440.90 10 2105 ---- 455.30B 443.80A 443.80A 450.10 +4.20 445.90 2110 ---- 460.30B 448.80A 448.80A 455.10 +4.20 450.90 2115 ---- 465.30B 453.80A 453.80A 460.10 +4.20 455.90 2120 ---- 470.30B 458.50A 458.50A 465.10 +4.20 460.90 2125 ---- 475.20B 463.40A 463.40A 470.10 +4.20 465.90 2130 ---- 480.20B 468.40A 468.40A 475.10 +4.20 470.90 2135 ---- 485.20B 473.40A 473.40A 480.10 +4.20 475.90 2140 ---- 490.20B 478.40A 478.40A 485.10 +4.20 480.90 2145 ---- 495.10B 483.40A 483.40A 490.10 +4.20 485.90 2150 ---- 500.30B 488.40A 488.40A 495.10 +4.20 490.90 4 2155 ---- 505.10B 493.40A 493.40A 500.10 +4.20 495.90 2160 ---- 510.10B 498.60A 498.60A 505.10 +4.20 500.90 2165 ---- 515.10B 503.40A 503.40A 510.10 +4.20 505.90 2170 ---- 520.10B 508.60A 508.60A 515.10 +4.20 510.90 2175 ---- 525.10B 513.60A 513.60A 520.10 +4.20 515.90 2180 ---- 530.10B 518.60A 518.60A 525.10 +4.20 520.90 2185 ---- 535.10B 523.50A 523.50A 530.10 +4.20 525.90 2190 ---- 540.10B 528.90A 528.90A 535.10 +4.20 530.90 2195 ---- 545.10B 533.50A 533.50A 540.10 +4.20 535.90 2200 ---- 550.20B 538.40A 538.40A 545.10 +4.20 540.90 2205 ---- 555.10B 543.50A 543.50A 550.10 +4.20 545.90 2210 ---- 560.10B 548.80A 548.80A 555.10 +4.20 550.90 2215 ---- 565.10B 553.50A 553.50A 560.10 +4.20 555.90 2220 ---- 570.10B 558.80A 558.80A 565.10 +4.20 560.90 2225 ---- 575.10B 563.50A 563.50A 570.10 +4.20 565.90 2230 ---- 580.10B 568.90A 568.90A 575.10 +4.20 570.90 2235 ---- 585.10B 573.50A 573.50A 580.10 +4.20 575.90 2240 ---- 590.10B 578.50A 578.50A 585.10 +4.20 580.90 2245 ---- 595.10B 583.80A 583.80A 590.10 +4.20 585.90 2250 ---- 600.10B 588.40A 588.40A 595.10 +4.20 590.90 2255 ---- 605.10B 593.80A 593.80A 600.10 +4.20 595.90 2260 ---- 610.10B 598.80A 598.80A 605.10 +4.20 600.90 2265 ---- 615.10B 603.80A 603.80A 610.10 +4.20 605.90 2270 ---- 620.10B 608.90A 608.90A 615.10 +4.20 610.90 2275 ---- 625.10B 613.90A 613.90A 620.10 +4.20 615.90 2280 ---- 630.10B 618.90A 618.90A 625.10 +4.20 620.90 2290 ---- 640.20B 628.90A 628.90A 635.10 +4.20 630.90 2300 ---- 650.10B 638.40A 638.40A 645.10 +4.20 640.90 7 2310 ---- 660.20B 648.90A 648.90A 655.10 +4.20 650.90 1 2320 ---- 670.20B 658.90A 658.90A 665.10 +4.20 660.90 1 2325 ---- 675.20B 664.00A 664.00A 670.10 +4.20 665.90 2330 ---- 680.20B 668.80A 668.80A 675.10 +4.20 670.90 2 2340 ---- 690.20B 678.80A 678.80A 685.10 +4.20 680.90 1 2350 ---- 700.20B 689.00A 689.00A 695.10 +4.20 690.90 9 2360 ---- 710.10B 698.80A 698.80A 705.10 +4.20 700.90 3 2375 ---- 725.10B 713.80A 713.80A 720.10 +4.20 715.90 2400 ---- 750.10B 738.40A 738.40A 745.10 +4.20 740.90 1 2425 ---- 775.10B 763.80A 763.80A 770.10 +4.20 765.90 2450 ---- 800.10B 788.70A 788.70A 795.10 +4.20 790.90 2475 ---- 825.10B 813.80A 813.80A 820.10 +4.20 815.90 2500 ---- 850.10B 838.50A 838.50A 845.10 +4.20 840.90 2525 ---- 875.00B 863.80A 863.80A 870.10 +4.20 865.90 2550 ---- 900.10B 888.50A 888.50A 895.10 +4.20 890.90 1 2700 ---- 1050.00B 1038.90A 1038.90A 1045.10 +4.20 1040.90 5 2750 ---- 1100.10B 1088.90A 1088.90A 1095.10 +4.20 1090.90 6 2800 ---- 1150.10B 1138.90A 1138.90A 1145.10 +4.20 1140.90 4 3000 ---- 1349.90B 1339.00A 1339.00A 1345.10 +4.20 1340.90 2 3100 ---- 1450.00B 1439.10A 1439.10A 1445.10 +4.20 1440.90 2 900 .10 .10 .10 .10 .10 UNCH 2 .10 12 950 ---- ---- ---- ---- .10 UNCH .10 30 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .20 +.10 .10 120 1025 ---- ---- ---- ---- .20 UNCH .20 26 1050 ---- ---- ---- ---- .20 UNCH 8 .20 140 1075 ---- ---- ---- ---- .20 UNCH .20 1100 ---- .30B ---- .30B .30 +.10 .20 277 1125 ---- ---- ---- ---- .30 UNCH .30 1150 ---- ---- ---- ---- .30 UNCH .30 396 1175 ---- ---- ---- ---- .40 +.10 .30 338 1200 ---- ---- ---- ---- .40 UNCH .40 121 1225 ---- ---- ---- ---- .50 UNCH 3 .50 16 1250 .60 .60 .60 .60 .60 UNCH 26 .60 10090 1275 ---- ---- ---- ---- .70 UNCH .70 33 1300 .90 .90 .90 .90 .90 UNCH 3 .90 86 1480 1325 1.20 1.20 1.20 1.20 1.10 -.10 20 1.20 210 1350 ---- ---- ---- ---- 1.50 UNCH 1 1.50 63 1360 ---- ---- ---- ---- 1.70 UNCH 1.70 14 1370 ---- ---- ---- ---- 1.80 -.10 1 1.90 6 1375 ---- ---- ---- ---- 1.90 -.10 1 2.00 20 1380 ---- ---- ---- ---- 2.10 UNCH 2.10 1 3 1390 ---- ---- 2.30A 2.30A 2.30 -.10 1 2.40 5 1400 2.70 2.70 2.60A 2.70 2.60 -.10 22 2.70 56 416 1410 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 10 1420 3.00 3.30B 3.00 3.30B 3.30 -.10 1 3.40 1 5 1425 ---- ---- 3.50A 3.50A 3.50 -.10 3.60 40 1430 3.40 3.80B 3.40 3.80B 3.70 -.20 30 3.90 12 1440 4.00 4.30B 4.00 4.30B 4.20 -.20 64 4.40 21 69 1445 ---- ---- 4.40A 4.40A 4.50 -.10 2 4.60 6 46 1450 4.70 4.90 4.70 4.90 4.80 -.10 31 4.90 5 467 1455 5.40 5.40 5.00A 5.40 5.10 -.10 3 5.20 4 22 1460 5.40 5.60B 5.30A 5.60B 5.50 -.10 3 5.60 2 160 1465 ---- ---- 5.60A 5.60A 5.80 -.10 5.90 2 1470 ---- ---- 5.90A 5.90A 6.20 -.10 6.30 1 37 1475 ---- 6.80B 6.40A 6.40A 6.60 -.10 2 6.70 6 255 1480 ---- 7.20B 6.80A 6.80A 7.00 -.10 12 7.10 2 89 1485 ---- 7.70B 7.20A 7.20A 7.50 UNCH 7.50 9 15 1490 7.70 8.20B 7.70 8.20B 8.00 UNCH 5 8.00 20 57 1495 ---- 8.80B 8.20A 8.20A 8.50 UNCH 8.50 8 1500 8.90 9.40B 8.60A 8.60A 9.00 -.10 7 9.10 90 1862 1505 ---- 10.00B 9.20A 9.20A 9.60 UNCH 9.60 3 1510 ---- 10.60B 9.80A 9.80A 10.30 +.10 10.20 108 1515 ---- 11.30B 10.40A 10.40A 10.90 UNCH 10.90 1 12 1520 ---- 12.10B 11.10A 11.10A 11.60 UNCH 6 11.60 89 1525 ---- 12.90B 11.80A 11.80A 12.30 UNCH 8 12.30 7 281 1530 ---- 13.70B 12.50A 12.50A 13.10 UNCH 13.10 1 85 1535 ---- 14.50B 13.30A 13.30A 14.00 +.10 13.90 13 1540 ---- 15.50B 14.10A 14.10A 14.80 +.10 14.70 23 1545 ---- 16.40B 15.00A 15.00A 15.80 +.10 15.70 5 1550 16.60 17.50B 15.90A 16.20A 16.80 +.20 4 16.60 31 657 1555 ---- 18.60B 16.90A 16.90A 17.80 +.10 17.70 20 1560 ---- 19.70B 17.80A 17.80A 18.90 +.10 18.80 3 10 1565 20.40 20.90B 19.00A 20.90B 20.10 +.20 9 19.90 7 1570 ---- 22.30B 20.20A 20.20A 21.30 +.20 1 21.10 22 1575 ---- 23.60B 21.40A 21.40A 22.60 +.20 22.40 6 27 1580 ---- 25.00B 22.70A 22.70A 24.00 +.30 23.70 60 1585 ---- 26.60B 23.90A 23.90A 25.40 +.30 25.10 19 1590 ---- 28.10B 25.30A 25.30A 26.90 +.30 26.60 2 122 1595 ---- 29.80B 26.80A 26.80A 28.50 +.40 28.10 24 1600 ---- 31.50B 28.40A 28.40A 30.10 +.40 1 29.70 19 651 1605 ---- 33.30B 30.00A 30.00A 31.80 +.40 31.40 8 1610 ---- 35.20B 31.60A 31.60A 33.60 +.50 33.10 48 293 1615 ---- 37.20B 33.40A 33.40A 35.50 +.60 34.90 4 75 1620 ---- 39.30B 35.40A 35.40A 37.50 +.70 1 36.80 1 146 1625 ---- 41.40B 37.20A 37.20A 39.50 +.70 38.80 1 783 1630 ---- 43.60B 39.30A 39.30A 41.60 +.70 40.90 130 1635 43.90 45.90B 41.50A 42.80A 43.80 +.80 8 43.00 50 1640 ---- 48.30B 43.70A 43.70A 46.10 +.80 45.30 110 1645 ---- 50.80B 45.80A 45.80A 48.50 +.90 47.60 20 1650 53.20 53.30B 48.30A 52.90A 50.90 +.90 2 50.00 7 1733 1655 ---- 56.00B 50.80A 50.80A 53.50 +1.00 52.50 158 1660 ---- 58.70B 53.50A 53.50A 56.10 +1.00 55.10 175 331 1665 ---- 61.60B 56.10A 56.10A 58.80 +1.00 57.80 1 41 1670 ---- 64.50B 58.80A 58.80A 61.60 +1.10 60.50 891 879 1675 ---- 67.50B 61.70A 61.70A 64.50 +1.20 63.30 4 1590 1680 ---- 70.50B 64.70A 64.70A 67.50 +1.30 66.20 1 80 1685 ---- 73.70B 67.60A 67.60A 70.60 +1.40 69.20 170 1690 ---- 76.90B 70.60A 70.60A 73.70 +1.40 72.30 112 1695 ---- 80.10B 73.70A 73.70A 76.90 +1.40 75.50 39 1700 ---- 83.50B 76.80A 76.80A 80.20 +1.50 78.70 2 1089 1705 ---- 86.90B 80.00A 80.00A 83.60 +1.60 82.00 66 1710 ---- 90.40B 83.40A 83.40A 87.00 +1.70 85.30 177 1715 ---- 94.00B 86.80A 86.80A 90.60 +1.80 88.80 36 1720 ---- 97.70B 90.60A 90.60A 94.10 +1.80 92.30 19 1725 ---- 101.40B 94.20A 94.20A 97.80 +2.00 95.80 333 1730 ---- 105.10B 97.80A 97.80A 101.50 +2.10 99.40 79 1735 ---- 109.00B 101.40A 101.40A 105.20 +2.10 103.10 63 1740 ---- 112.80B 105.10A 105.10A 109.00 +2.10 106.90 789 1745 ---- 116.80B 108.90A 108.90A 112.90 +2.30 110.60 87 1750 ---- 120.80B 112.70A 112.70A 116.80 +2.30 114.50 943 1755 ---- 124.80B 116.50A 116.50A 120.70 +2.30 118.40 31 1760 ---- 128.90B 120.40A 120.40A 124.70 +2.40 122.30 166 1765 ---- 133.00B 124.20A 124.20A 128.80 +2.50 126.30 41 1770 ---- 137.10B 128.30A 128.30A 132.90 +2.50 130.40 41 1775 ---- 141.30B 132.40A 132.40A 137.00 +2.60 134.40 1029 1780 ---- 145.60B 136.40A 136.40A 141.20 +2.60 138.60 99 1785 ---- 149.90B 140.50A 140.50A 145.40 +2.70 142.70 20 1790 ---- 154.20B 144.70A 144.70A 149.60 +2.70 146.90 510 1795 ---- 158.50B 148.90A 148.90A 153.90 +2.80 151.10 2 1800 ---- 163.00B 153.30A 153.30A 158.20 +2.80 155.40 1566 1805 ---- 167.30B 157.50A 157.50A 162.60 +2.90 159.70 20 1810 ---- 171.80B 161.80A 161.80A 167.00 +3.00 164.00 7 1815 ---- 176.20B 166.10A 166.10A 171.40 +3.00 168.40 192 1820 ---- 180.70B 170.50A 170.50A 175.80 +3.00 172.80 10 1825 ---- 185.20B 174.90A 174.90A 180.30 +3.10 177.20 877 1830 ---- 189.70B 179.40A 179.40A 184.70 +3.10 181.60 2 1835 ---- 194.30B 184.10A 184.10A 189.30 +3.20 186.10 20 1840 ---- 198.90B 188.30A 188.30A 193.80 +3.20 190.60 8 1845 ---- 203.50B 192.80A 192.80A 198.30 +3.20 195.10 1850 ---- 208.10B 197.30A 197.30A 202.90 +3.30 199.60 108 1855 ---- 212.70B 202.00A 202.00A 207.50 +3.30 204.20 1860 ---- 217.40B 206.80A 206.80A 212.10 +3.30 208.80 2 1865 ---- 222.00B 211.20A 211.20A 216.80 +3.40 213.40 11 1870 ---- 226.70B 215.80A 215.80A 221.40 +3.40 218.00 1875 ---- 230.90B 220.40A 220.40A 226.10 +3.50 222.60 76 1880 ---- 235.70B 225.10A 225.10A 230.80 +3.50 227.30 54 1885 ---- 240.30B 230.00A 230.00A 235.50 +3.60 231.90 1 1890 ---- 245.20B 234.50A 234.50A 240.20 +3.60 236.60 12 1895 ---- 249.80B 239.20A 239.20A 244.90 +3.60 241.30 2 1900 ---- 255.00B 243.90A 243.90A 249.70 +3.60 246.10 431 1905 ---- 259.30B 248.60A 248.60A 254.40 +3.60 250.80 228 1910 ---- 264.20B 253.40A 253.40A 259.20 +3.70 255.50 256 1915 ---- 268.90B 258.20A 258.20A 263.90 +3.60 260.30 1920 ---- 273.70B 263.20A 263.20A 268.70 +3.60 265.10 7 1925 ---- 278.50B 267.60A 267.60A 273.50 +3.70 269.80 52 1930 ---- 283.30B 272.40A 272.40A 278.30 +3.70 274.60 1935 ---- 288.20B 277.20A 277.20A 283.10 +3.70 279.40 1 1940 ---- 293.00B 282.00A 282.00A 287.90 +3.70 284.20 1 1945 ---- 297.90B 286.80A 286.80A 292.80 +3.80 289.00 1950 298.90 303.20B 291.90A 303.20B 297.60 +3.80 1 293.80 1 8 1955 ---- 307.60B 296.50A 296.50A 302.40 +3.70 298.70 1960 ---- 312.30B 301.30A 301.30A 307.30 +3.80 303.50 1 1965 ---- 317.30B 306.10A 306.10A 312.10 +3.80 308.30 1 1970 ---- 322.20B 311.20A 311.20A 317.00 +3.80 313.20 3 1975 ---- 327.00B 316.10A 316.10A 321.90 +3.90 318.00 38 1980 ---- 331.90B 320.90A 320.90A 326.70 +3.80 322.90 1985 ---- 336.70B 325.80A 325.80A 331.60 +3.90 327.70 100 1990 ---- 341.70B 330.80A 330.80A 336.50 +3.90 332.60 1995 ---- 346.60B 335.80A 335.80A 341.40 +3.90 337.50 1 2000 342.40 352.00B 340.20A 352.00B 346.30 +3.90 6 342.40 1 217 2005 ---- 356.30B 345.50A 345.50A 351.20 +3.90 347.30 2 2010 ---- 361.20B 350.50A 350.50A 356.10 +3.90 352.20 2015 ---- 366.10B 355.30A 355.30A 361.00 +3.90 357.10 2020 ---- 371.10B 360.30A 360.30A 365.90 +3.90 362.00 2025 ---- 376.00B 364.80A 364.80A 370.90 +4.00 366.90 102 2030 ---- 380.90B 369.70A 369.70A 375.80 +4.00 371.80 2035 ---- 385.90B 374.60A 374.60A 380.70 +4.00 376.70 2040 ---- 390.80B 380.00A 380.00A 385.60 +4.00 381.60 2045 ---- 395.80B 385.00A 385.00A 390.60 +4.00 386.60 2050 397.70 401.30B 389.40A 401.30B 395.50 +4.00 1 391.50 149 2055 ---- 405.70B 394.60A 394.60A 400.50 +4.00 396.50 2060 ---- 410.60B 399.60A 399.60A 405.40 +4.00 401.40 2065 ---- 415.60B 404.30A 404.30A 410.40 +4.10 406.30 2070 ---- 420.50B 409.20A 409.20A 415.30 +4.00 411.30 1 2075 ---- 425.40B 414.20A 414.20A 420.30 +4.10 416.20 2080 ---- 430.40B 419.10A 419.10A 425.30 +4.10 421.20 2 2085 ---- 435.30B 424.50A 424.50A 430.20 +4.00 426.20 2090 ---- 440.40B 429.40A 429.40A 435.20 +4.10 431.10 2095 ---- 445.20B 434.50A 434.50A 440.20 +4.10 436.10 2100 ---- 450.90B 438.90A 438.90A 445.20 +4.10 441.10 20 2105 ---- 455.30B 443.90A 443.90A 450.10 +4.10 446.00 2110 ---- 460.20B 449.20A 449.20A 455.10 +4.10 451.00 2115 ---- 465.20B 453.80A 453.80A 460.10 +4.10 456.00 2120 ---- 470.20B 458.80A 458.80A 465.10 +4.10 461.00 2125 ---- 475.20B 463.80A 463.80A 470.10 +4.10 466.00 2130 ---- 480.20B 469.10A 469.10A 475.10 +4.20 470.90 2135 ---- 485.20B 473.80A 473.80A 480.10 +4.20 475.90 2140 ---- 490.20B 479.10A 479.10A 485.10 +4.20 480.90 2145 ---- 495.20B 483.70A 483.70A 490.10 +4.20 485.90 2150 ---- 500.20B 488.70A 488.70A 495.10 +4.20 490.90 15 2155 ---- 505.10B 493.70A 493.70A 500.10 +4.20 495.90 2160 ---- 510.10B 498.70A 498.70A 505.10 +4.20 500.90 2165 ---- 515.10B 503.70A 503.70A 510.10 +4.20 505.90 2170 ---- 520.00B 509.00A 509.00A 515.10 +4.20 510.90 2175 ---- 525.00B 514.10A 514.10A 520.10 +4.20 515.90 2180 ---- 530.00B 518.70A 518.70A 525.10 +4.20 520.90 2185 ---- 535.00B 524.00A 524.00A 530.10 +4.20 525.90 2190 ---- 540.00B 528.60A 528.60A 535.10 +4.20 530.90 2195 ---- 545.00B 533.60A 533.60A 540.10 +4.20 535.90 2200 ---- 550.00B 538.60A 538.60A 545.10 +4.20 540.90 8 2205 ---- 555.00B 543.60A 543.60A 550.10 +4.20 545.90 2210 ---- 560.00B 548.60A 548.60A 555.10 +4.20 550.90 2215 ---- 565.00B 553.60A 553.60A 560.10 +4.20 555.90 2220 ---- 570.00B 558.60A 558.60A 565.10 +4.20 560.90 2225 ---- 575.00B 563.60A 563.60A 570.10 +4.20 565.90 2230 ---- 580.00B 568.60A 568.60A 575.10 +4.20 570.90 2235 ---- 585.00B 573.60A 573.60A 580.10 +4.20 575.90 2240 ---- 590.00B 579.00A 579.00A 585.10 +4.20 580.90 2245 ---- 595.10B 584.00A 584.00A 590.10 +4.20 585.90 2250 ---- 600.10B 588.60A 588.60A 595.10 +4.20 590.90 2255 ---- 605.10B 593.70A 593.70A 600.10 +4.20 595.90 2260 ---- 610.10B 598.90A 598.90A 605.10 +4.20 600.90 2265 ---- 615.10B 603.90A 603.90A 610.10 +4.20 605.90 2270 ---- 620.10B 608.90A 608.90A 615.10 +4.20 610.90 2275 ---- 625.10B 614.00A 614.00A 620.10 +4.20 615.90 2280 ---- 630.10B 618.90A 618.90A 625.10 +4.20 620.90 2290 ---- 640.10B 629.00A 629.00A 635.10 +4.20 630.90 2300 ---- 650.10B 638.60A 638.60A 645.10 +4.20 640.90 2310 ---- 660.00B 649.00A 649.00A 655.10 +4.20 650.90 2320 ---- 670.00B 659.00A 659.00A 665.10 +4.20 660.90 2325 ---- 674.70B 664.00A 664.00A 670.10 +4.20 665.90 2330 ---- 679.90B 669.00A 669.00A 675.10 +4.20 670.90 2340 ---- 689.90B 678.70A 678.70A 685.10 +4.20 680.90 2350 ---- 699.90B 688.60A 688.60A 695.10 +4.20 690.90 2360 ---- 710.00B 699.00A 699.00A 705.10 +4.20 700.90 2375 ---- 724.90B 714.00A 714.00A 720.10 +4.20 715.90 2400 ---- 749.90B 739.00A 739.00A 745.10 +4.20 740.90 2425 ---- 774.90B 764.20A 764.20A 770.10 +4.20 765.90 2450 ---- 800.00B 789.20A 789.20A 795.10 +4.20 790.90 2475 ---- 824.90B 814.00A 814.00A 820.10 +4.20 815.90 2500 ---- 849.90B 839.00A 839.00A 845.10 +4.20 840.90 5 2525 ---- 874.90B 864.20A 864.20A 870.10 +4.20 865.90 2550 ---- 899.80B 889.00A 889.00A 895.10 +4.20 890.90 2650 ---- 999.80B 988.80A 988.80A 995.10 +4.20 990.90 3000 ---- 1349.50B 1339.40A 1339.40A 1345.10 +4.20 1340.90 3200 ---- 1549.30B 1539.30A 1539.30A 1545.10 +4.20 1540.90 3500 ---- 1849.00B 1839.20A 1839.20A 1845.10 +4.20 1840.90 4000 ---- 2348.70B 2339.70A 2339.70A 2345.10 +4.20 2340.90 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH 4 .10 70 975 ---- ---- ---- ---- .10 UNCH 2 .10 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .40 +.10 .30 1025 ---- ---- ---- ---- .40 +.10 .30 1050 ---- ---- ---- ---- .40 +.10 .30 1075 ---- ---- ---- ---- .50 +.10 .40 1100 ---- ---- ---- ---- .60 +.20 .40 1125 ---- ---- ---- ---- .60 +.10 .50 20 1150 ---- ---- ---- ---- .70 +.10 .60 40 1175 ---- ---- ---- ---- .80 +.10 .70 122 1200 .80 .80 .80 .80 .90 +.10 20 .80 40 7800 1225 ---- ---- ---- ---- 1.00 +.10 .90 10 93 1250 ---- ---- ---- ---- 1.20 +.10 1.10 15 620 1275 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 32 1300 1.60 1.70B 1.60 1.70B 1.70 UNCH 5 1.70 1907 1325 ---- ---- ---- ---- 2.10 UNCH 2.10 62 1350 ---- ---- ---- ---- 2.60 UNCH 2.60 45 1360 ---- ---- ---- ---- 2.90 UNCH 2.90 3 1370 ---- ---- ---- ---- 3.20 UNCH 3.20 1 1375 ---- ---- ---- ---- 3.30 UNCH 3.30 9 1380 ---- ---- ---- ---- 3.50 UNCH 3.50 1390 ---- ---- ---- ---- 3.90 +.10 3.80 1400 ---- ---- ---- ---- 4.30 UNCH 4.30 660 1410 ---- ---- ---- ---- 4.70 UNCH 4.70 1420 ---- 5.30B ---- 5.30B 5.20 UNCH 5.20 3 3 1425 ---- ---- ---- ---- 5.50 UNCH 5.50 44 1430 ---- ---- 5.70A 5.70A 5.80 UNCH 5.80 1440 ---- 6.50B ---- 6.50B 6.40 UNCH 6.40 1 5 1450 ---- ---- 7.10A 7.10A 7.10 -.10 7.20 1 42 1460 ---- 8.00B 7.80A 7.80A 7.90 UNCH 7.90 1 405 1465 ---- 8.50B 8.20A 8.20A 8.30 -.10 8.40 1470 ---- 9.00B 8.70A 8.70A 8.80 UNCH 8.80 167 1475 9.20 9.50B 9.10A 9.10A 9.20 -.10 1 9.30 11 1480 ---- 10.00B 9.60A 9.60A 9.70 -.10 9.80 49 1485 ---- 10.50B 10.00A 10.00A 10.30 UNCH 10.30 10 1490 ---- 11.10B 10.60A 10.60A 10.80 -.10 10.90 1 5 1495 ---- 11.80B 11.20A 11.20A 11.40 -.10 11.50 1500 ---- 12.40B 11.80A 11.80A 12.00 -.10 12.10 2 1165 1505 ---- 13.10B 12.40A 12.40A 12.70 UNCH 12.70 10 1510 ---- 13.80B 13.10A 13.10A 13.40 UNCH 13.40 75 1515 ---- 14.60B 13.80A 13.80A 14.10 UNCH 14.10 2 1520 ---- 15.40B 14.50A 14.50A 14.90 UNCH 14.90 6 1525 ---- 16.20B 15.30A 15.30A 15.70 UNCH 15.70 28 1530 ---- 17.10B 16.10A 16.10A 16.50 UNCH 16.50 6 1535 ---- 18.00B 17.00A 17.00A 17.40 UNCH 17.40 2 1540 ---- 19.00B 17.90A 17.90A 18.30 UNCH 18.30 30 1545 ---- 20.00B 18.70A 18.70A 19.30 +.10 19.20 1550 ---- 21.10B 19.70A 19.70A 20.30 +.10 20.20 2 168 1555 ---- 22.20B 20.80A 20.80A 21.40 +.10 21.30 5 1560 ---- 23.40B 21.80A 21.80A 22.50 +.10 22.40 8 1565 ---- 24.60B 23.00A 23.00A 23.70 +.10 23.60 8 1570 ---- 25.90B 24.10A 24.10A 24.90 +.10 24.80 5 1575 ---- 27.20B 25.30A 25.30A 26.20 +.10 26.10 1 30 1580 ---- 28.60B 26.60A 26.60A 27.60 +.20 27.40 5 1585 ---- 30.10B 28.10A 28.10A 29.00 +.20 28.80 6 1590 ---- 31.60B 29.40A 29.40A 30.50 +.30 30.20 39 1595 ---- 33.30B 31.00A 31.00A 32.00 +.30 31.70 62 1600 ---- 34.90B 32.40A 32.40A 33.60 +.30 33.30 5 3632 1605 ---- 36.70B 34.00A 34.00A 35.30 +.40 34.90 3 1610 ---- 38.50B 35.70A 35.70A 37.00 +.40 36.60 15 1615 ---- 40.40B 37.40A 37.40A 38.80 +.40 38.40 2 1620 ---- 42.20B 39.20A 39.20A 40.70 +.50 40.20 80 1625 ---- 44.30B 41.10A 41.10A 42.70 +.60 42.10 1 116 1630 ---- 46.40B 43.10A 43.10A 44.70 +.70 44.00 395 1635 ---- 48.50B 45.00A 45.00A 46.80 +.70 46.10 29 1640 ---- 50.80B 47.10A 47.10A 49.00 +.80 48.20 3 1645 ---- 53.10B 49.30A 49.30A 51.20 +.90 50.30 17 1650 ---- 55.50B 51.40A 51.40A 53.50 +.90 52.60 781 1655 ---- 58.00B 53.90A 53.90A 55.90 +1.00 54.90 9 1660 ---- 60.50B 56.10A 56.10A 58.40 +1.00 57.40 20 1665 ---- 63.10B 58.70A 58.70A 60.90 +1.00 59.90 16 1670 ---- 65.80B 61.00A 61.00A 63.50 +1.10 1 62.40 1 46 1675 ---- 68.60B 63.80A 63.80A 66.20 +1.10 1 65.10 4 169 1680 ---- 71.40B 66.40A 66.40A 68.90 +1.10 67.80 1 206 1685 ---- 74.30B 69.00A 69.00A 71.80 +1.30 70.50 55 1690 ---- 77.30B 71.80A 71.80A 74.70 +1.30 73.40 205 1695 ---- 80.30B 74.70A 74.70A 77.60 +1.30 76.30 5 1700 ---- 83.40B 77.60A 77.60A 80.60 +1.30 1 79.30 307 1705 ---- 86.60B 80.70A 80.70A 83.70 +1.40 82.30 13 1710 ---- 89.90B 83.90A 83.90A 86.90 +1.50 85.40 108 1715 ---- 93.20B 86.80A 86.80A 90.10 +1.50 88.60 3 1720 ---- 96.50B 90.00A 90.00A 93.40 +1.60 91.80 20 1725 ---- 100.00B 93.30A 93.30A 96.70 +1.60 95.10 6000 1730 ---- 103.40B 96.80A 96.80A 100.10 +1.60 98.50 2 1735 ---- 107.00B 100.10A 100.10A 103.60 +1.70 101.90 11 1740 ---- 110.60B 103.70A 103.70A 107.10 +1.80 105.30 1745 ---- 114.20B 107.40A 107.40A 110.70 +1.80 108.90 15 1750 ---- 117.90B 110.70A 110.70A 114.30 +1.90 112.40 686 1755 ---- 121.70B 114.60A 114.60A 118.00 +1.90 116.10 17 1760 ---- 125.50B 118.30A 118.30A 121.70 +1.90 119.80 50 1765 ---- 129.30B 122.00A 122.00A 125.50 +2.00 123.50 6 1770 ---- 133.20B 125.80A 125.80A 129.30 +2.00 127.30 5 1775 ---- 137.20B 129.60A 129.60A 133.20 +2.10 131.10 81 1780 ---- 141.10B 133.40A 133.40A 137.10 +2.10 135.00 10 1785 ---- 145.10B 137.30A 137.30A 141.10 +2.20 138.90 21 1790 ---- 149.20B 140.90A 140.90A 145.10 +2.30 142.80 1795 ---- 153.30B 145.20A 145.20A 149.10 +2.30 146.80 1800 ---- 157.40B 149.10A 149.10A 153.20 +2.40 150.80 10 1805 ---- 161.60B 152.90A 152.90A 157.30 +2.40 154.90 1810 ---- 165.80B 157.40A 157.40A 161.40 +2.40 159.00 21 1815 ---- 170.00B 161.40A 161.40A 165.60 +2.50 163.10 1820 ---- 174.30B 165.20A 165.20A 169.80 +2.50 167.30 2 1825 ---- 178.60B 169.40A 169.40A 174.10 +2.60 171.50 20 1830 ---- 182.90B 173.60A 173.60A 178.30 +2.60 175.70 75 1835 ---- 187.30B 177.80A 177.80A 182.60 +2.60 180.00 1840 ---- 191.60B 182.10A 182.10A 187.00 +2.80 184.20 123 1845 ---- 196.00B 186.70A 186.70A 191.30 +2.80 188.50 1850 ---- 200.50B 190.70A 190.70A 195.70 +2.80 192.90 253 1855 ---- 204.90B 195.50A 195.50A 200.10 +2.90 197.20 1860 ---- 209.40B 199.40A 199.40A 204.50 +2.90 201.60 1865 ---- 213.90B 203.80A 203.80A 209.00 +3.00 206.00 1 1870 ---- 218.40B 208.50A 208.50A 213.40 +2.90 210.50 1875 ---- 222.90B 213.00A 213.00A 217.90 +3.00 214.90 7 1880 ---- 227.40B 217.20A 217.20A 222.40 +3.00 219.40 1885 ---- 232.00B 221.70A 221.70A 226.90 +3.10 223.80 1890 ---- 236.60B 226.20A 226.20A 231.50 +3.20 228.30 1895 ---- 241.10B 230.70A 230.70A 236.00 +3.10 232.90 1900 ---- 245.80B 235.40A 235.40A 240.60 +3.20 237.40 170 1905 ---- 250.40B 240.30A 240.30A 245.20 +3.30 241.90 1 1910 ---- 255.00B 244.80A 244.80A 249.80 +3.30 246.50 1915 ---- 259.60B 249.50A 249.50A 254.40 +3.30 251.10 6 1920 ---- 264.30B 254.00A 254.00A 259.00 +3.30 255.70 1925 ---- 268.90B 258.60A 258.60A 263.60 +3.30 260.30 21 1930 ---- 273.60B 263.40A 263.40A 268.30 +3.40 264.90 1935 ---- 278.30B 267.90A 267.90A 273.00 +3.40 269.60 1 1940 ---- 283.00B 272.50A 272.50A 277.60 +3.40 274.20 70 1945 ---- 287.70B 276.90A 276.90A 282.30 +3.40 278.90 1950 ---- 292.40B 281.50A 281.50A 287.10 +3.50 283.60 1955 ---- 296.60B 286.60A 286.60A 291.80 +3.50 288.30 1 1960 ---- 301.20B 291.40A 291.40A 296.50 +3.50 293.00 3 1965 ---- 306.10B 296.00A 296.00A 301.20 +3.50 297.70 1970 ---- 310.70B 300.70A 300.70A 306.00 +3.60 302.40 1975 ---- 315.60B 305.50A 305.50A 310.70 +3.50 307.20 1980 ---- 320.30B 309.90A 309.90A 315.50 +3.60 311.90 1985 ---- 325.00B 315.20A 315.20A 320.30 +3.70 316.60 1990 ---- 329.80B 319.80A 319.80A 325.00 +3.60 321.40 1995 ---- 334.60B 324.40A 324.40A 329.80 +3.60 326.20 2000 ---- 340.20B 329.40A 329.40A 334.60 +3.60 331.00 1 2005 ---- 344.30B 334.10A 334.10A 339.40 +3.70 335.70 2010 ---- 349.20B 338.60A 338.60A 344.20 +3.70 340.50 2015 ---- 353.90B 343.90A 343.90A 349.00 +3.60 345.40 2020 ---- 358.60B 348.50A 348.50A 353.90 +3.70 350.20 2025 ---- 363.60B 353.00A 353.00A 358.70 +3.70 355.00 2030 ---- 368.30B 358.20A 358.20A 363.50 +3.70 359.80 2035 ---- 373.30B 362.60A 362.60A 368.40 +3.80 364.60 2040 ---- 378.00B 367.80A 367.80A 373.20 +3.70 369.50 2045 ---- 383.00B 372.40A 372.40A 378.10 +3.80 374.30 2050 ---- 388.60B 377.20A 377.20A 382.90 +3.70 379.20 2055 ---- 392.60B 382.40A 382.40A 387.80 +3.80 384.00 2060 ---- 397.50B 387.40A 387.40A 392.70 +3.80 388.90 2065 ---- 402.50B 391.80A 391.80A 397.50 +3.80 393.70 2070 ---- 407.30B 397.00A 397.00A 402.40 +3.80 398.60 2075 ---- 412.20B 401.60A 401.60A 407.30 +3.80 403.50 2080 ---- 417.10B 406.40A 406.40A 412.20 +3.80 408.40 2085 ---- 422.00B 411.30A 411.30A 417.10 +3.90 413.20 2090 ---- 427.00B 416.50A 416.50A 422.00 +3.90 418.10 2095 ---- 431.90B 421.10A 421.10A 426.90 +3.90 423.00 2100 ---- 437.50B 426.30A 426.30A 431.80 +3.90 427.90 2105 ---- 441.70B 431.20A 431.20A 436.70 +3.90 432.80 2110 ---- 446.60B 435.80A 435.80A 441.60 +3.90 437.70 2115 ---- 451.40B 440.70A 440.70A 446.50 +3.90 442.60 2120 ---- 456.50B 446.10A 446.10A 451.50 +4.00 447.50 2125 ---- 461.40B 450.90A 450.90A 456.40 +4.00 452.40 3 2130 ---- 466.20B 455.50A 455.50A 461.30 +3.90 457.40 2135 ---- 471.20B 460.60A 460.60A 466.20 +3.90 462.30 2140 ---- 476.20B 465.70A 465.70A 471.20 +4.00 467.20 2145 ---- 481.00B 470.60A 470.60A 476.10 +4.00 472.10 2150 ---- 486.90B 475.40A 475.40A 481.10 +4.00 477.10 10 2155 ---- 490.90B 480.10A 480.10A 486.00 +4.00 482.00 2160 ---- 496.00B 485.60A 485.60A 491.00 +4.10 486.90 2165 ---- 500.80B 490.00A 490.00A 495.90 +4.00 491.90 2170 ---- 505.90B 495.30A 495.30A 500.90 +4.10 496.80 2175 ---- 510.80B 500.20A 500.20A 505.80 +4.00 501.80 7 2180 ---- 515.80B 505.30A 505.30A 510.80 +4.10 506.70 2185 ---- 520.70B 509.80A 509.80A 515.70 +4.00 511.70 2190 ---- 525.70B 515.20A 515.20A 520.70 +4.10 516.60 2195 ---- 530.70B 520.10A 520.10A 525.70 +4.10 521.60 2200 ---- 536.40B 525.20A 525.20A 530.60 +4.00 526.60 4 2205 ---- 540.60B 529.90A 529.90A 535.60 +4.10 531.50 2210 ---- 545.60B 535.00A 535.00A 540.60 +4.10 536.50 2215 ---- 550.20B 540.10A 540.10A 545.60 +4.10 541.50 2220 ---- 555.40B 544.90A 544.90A 550.60 +4.20 546.40 2225 ---- 560.50B 550.10A 550.10A 555.50 +4.10 551.40 2230 ---- 565.40B 555.00A 555.00A 560.50 +4.10 556.40 2235 ---- 570.40B 559.70A 559.70A 565.50 +4.10 561.40 2240 ---- 575.30B 564.90A 564.90A 570.50 +4.10 566.40 2245 ---- 580.30B 569.90A 569.90A 575.50 +4.20 571.30 2250 ---- 586.20B 574.70A 574.70A 580.50 +4.20 576.30 2255 ---- 590.20B 579.80A 579.80A 585.50 +4.20 581.30 2260 ---- 595.20B 584.80A 584.80A 590.50 +4.20 586.30 2265 ---- 600.10B 589.80A 589.80A 595.50 +4.20 591.30 2270 ---- 605.40B 594.40A 594.40A 600.50 +4.20 596.30 2275 ---- 610.40B 599.70A 599.70A 605.50 +4.20 601.30 2280 ---- 615.40B 604.30A 604.30A 610.50 +4.20 606.30 2290 ---- 625.40B 614.70A 614.70A 620.50 +4.20 616.30 2300 ---- 635.40B 624.70A 624.70A 630.50 +4.20 626.30 12 2305 ---- 640.40B 629.80A 629.80A 635.50 +4.20 631.30 2310 ---- 645.30B 634.80A 634.80A 640.50 +4.20 636.30 2320 ---- 655.30B 644.80A 644.80A 650.50 +4.20 646.30 2325 ---- 660.30B 649.60A 649.60A 655.50 +4.20 651.30 2330 ---- 665.30B 654.80A 654.80A 660.50 +4.20 656.30 2340 ---- 675.30B 664.30A 664.30A 670.50 +4.20 666.30 2350 ---- 685.20B 674.30A 674.30A 680.50 +4.20 676.30 2360 ---- 695.20B 684.70A 684.70A 690.50 +4.20 686.30 2370 ---- 705.20B 694.80A 694.80A 700.50 +4.20 696.30 2375 ---- 710.20B 699.80A 699.80A 705.50 +4.20 701.30 2400 ---- 735.20B 724.80A 724.80A 730.50 +4.20 726.30 2425 ---- 760.30B 749.70A 749.70A 755.50 +4.20 751.30 2450 ---- 785.20B 774.30A 774.30A 780.50 +4.20 776.30 2475 ---- 810.10B 799.70A 799.70A 805.50 +4.20 801.30 2500 ---- 834.90B 824.80A 824.80A 830.50 +4.20 826.30 2525 ---- 860.10B 849.60A 849.60A 855.50 +4.20 851.30 2550 ---- 885.00B 874.70A 874.70A 880.50 +4.20 876.30 2600 ---- 934.90B 924.40A 924.40A 930.50 +4.20 926.30 2650 ---- 985.00B 974.90A 974.90A 980.50 +4.20 976.30 2700 ---- 1034.90B 1024.40A 1024.40A 1030.50 +4.20 1026.30 2750 ---- 1085.00B 1074.80A 1074.80A 1080.50 +4.20 1076.30 2800 ---- 1134.90B 1124.50A 1124.50A 1130.50 +4.20 1126.30 2850 ---- 1184.80B 1174.90A 1174.90A 1180.50 +4.20 1176.30 2900 ---- 1234.80B 1225.10A 1225.10A 1230.50 +4.20 1226.30 2950 ---- 1284.80B 1274.90A 1274.90A 1280.50 +4.20 1276.30 3000 ---- 1334.70B 1325.10A 1325.10A 1330.50 +4.20 1326.30 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .40 +.10 .30 1025 ---- ---- ---- ---- .50 +.10 .40 1050 ---- ---- ---- ---- .60 +.10 .50 1075 ---- ---- ---- ---- .70 +.10 .60 1100 ---- ---- ---- ---- .80 +.10 .70 77 1125 ---- .90B ---- .90B 1.00 +.20 .80 1150 1.10 1.10 1.10 1.10 1.10 +.10 20 1.00 1175 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 72 1200 ---- ---- ---- ---- 1.50 +.10 1.40 2062 1225 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 1 1250 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 40 60 1275 ---- ---- ---- ---- 2.40 UNCH 2.40 1300 ---- ---- ---- ---- 2.90 UNCH 2.90 5 220 1325 ---- 3.60B ---- 3.60B 3.60 +.10 3.50 24 1350 ---- ---- ---- ---- 4.40 UNCH 4.40 41 1360 ---- 4.80B ---- 4.80B 4.80 +.10 4.70 1370 ---- ---- ---- ---- 5.30 +.10 5.20 1375 ---- ---- ---- ---- 5.50 +.10 5.40 2 27 1380 ---- ---- ---- ---- 5.80 +.10 5.70 1390 ---- 6.30B ---- 6.30B 6.30 +.10 6.20 1400 ---- 6.90B ---- 6.90B 6.90 +.10 6.80 233 1410 ---- 7.60B ---- 7.60B 7.50 UNCH 7.50 1420 ---- 8.30B ---- 8.30B 8.30 +.10 8.20 1425 ---- 8.70B ---- 8.70B 8.60 UNCH 8.60 161 1430 ---- 9.10B ---- 9.10B 9.00 UNCH 9.00 3 1440 ---- 10.00B ---- 10.00B 9.90 +.10 9.80 1450 ---- 11.00B ---- 11.00B 10.90 +.10 10.80 53 1460 ---- 12.10B ---- 12.10B 11.90 +.10 11.80 1465 ---- 12.60B ---- 12.60B 12.40 UNCH 12.40 1470 ---- 13.30B 12.90A 13.30B 13.00 UNCH 13.00 1475 ---- 14.00B 13.40A 13.40A 13.60 UNCH 13.60 500 1480 ---- 14.60B ---- 14.60B 14.30 +.10 14.20 1 1485 ---- 15.30B 14.70A 15.30B 15.00 +.10 14.90 1490 ---- 16.10B 15.40A 15.40A 15.70 +.10 15.60 25 1495 ---- 16.80B 16.10A 16.80B 16.40 +.10 16.30 1500 ---- 17.60B 16.80A 16.80A 17.20 +.10 17.10 1016 1505 ---- 18.50B 17.70A 17.70A 18.00 +.10 17.90 1510 ---- 19.30B 18.50A 18.50A 18.80 +.10 18.70 6 1515 ---- 20.20B 19.30A 19.30A 19.70 +.10 19.60 1520 ---- 21.20B 20.20A 20.20A 20.60 +.10 20.50 1525 ---- 22.20B 21.10A 21.10A 21.60 +.20 21.40 2 1530 ---- 23.20B 22.10A 22.10A 22.60 +.20 22.40 1535 ---- 24.30B 23.20A 23.20A 23.70 +.30 23.40 1540 ---- 25.40B 24.10A 24.10A 24.70 +.20 24.50 25 1545 ---- 26.60B 25.20A 25.20A 25.90 +.30 25.60 1550 ---- 27.80B 26.30A 26.30A 27.10 +.30 26.80 1112 1555 ---- 29.10B 27.50A 27.50A 28.30 +.30 28.00 1560 ---- 30.50B 28.80A 28.80A 29.60 +.40 29.20 1565 ---- 31.80B 30.00A 30.00A 30.90 +.30 30.60 1 1570 ---- 33.30B 31.40A 31.40A 32.30 +.40 31.90 8 1575 ---- 34.80B 32.70A 32.70A 33.80 +.50 33.30 409 1580 ---- 36.40B 34.30A 34.30A 35.30 +.50 34.80 1585 ---- 38.00B 35.70A 35.70A 36.90 +.60 36.30 25 1590 ---- 39.60B 37.30A 37.30A 38.50 +.60 37.90 26 1595 ---- 41.40B 38.90A 38.90A 40.20 +.60 39.60 1600 ---- 43.20B 40.50A 40.50A 41.90 +.60 41.30 1 460 1605 ---- 45.00B 42.30A 42.30A 43.70 +.70 43.00 3 1610 ---- 46.90B 44.10A 44.10A 45.60 +.80 44.80 3 1615 ---- 48.90B 45.90A 45.90A 47.50 +.80 46.70 1620 ---- 50.90B 47.80A 47.80A 49.50 +.80 48.70 35 1625 ---- 53.00B 49.70A 49.70A 51.50 +.80 50.70 57 1630 ---- 55.20B 51.70A 51.70A 53.60 +.90 52.70 111 1635 ---- 57.50B 53.90A 53.90A 55.80 +.90 54.90 1640 ---- 59.80B 56.10A 56.10A 58.00 +.90 57.10 20 1645 ---- 62.20B 58.20A 58.20A 60.30 +1.00 59.30 12 1650 ---- 64.60B 60.70A 60.70A 62.70 +1.10 61.60 360 1655 ---- 67.20B 63.00A 63.00A 65.10 +1.10 64.00 1660 ---- 69.70B 65.40A 65.40A 67.60 +1.10 66.50 2 1665 ---- 72.40B 67.90A 67.90A 70.20 +1.20 69.00 20 1670 ---- 75.10B 70.30A 70.30A 72.80 +1.20 71.60 12 1675 ---- 77.80B 73.10A 73.10A 75.50 +1.20 74.30 90 1680 ---- 80.70B 75.60A 75.60A 78.30 +1.30 77.00 5 1685 ---- 83.60B 78.40A 78.40A 81.10 +1.30 79.80 6 1690 ---- 86.50B 81.20A 81.20A 84.00 +1.40 82.60 4 1695 ---- 89.50B 84.20A 84.20A 86.90 +1.40 85.50 1700 ---- 92.60B 87.00A 87.00A 90.00 +1.50 88.50 331 1705 ---- 95.70B 90.00A 90.00A 93.00 +1.50 91.50 225 1710 ---- 98.90B 93.00A 93.00A 96.10 +1.50 94.60 1715 ---- 102.20B 96.10A 96.10A 99.30 +1.60 97.70 250 1720 ---- 105.50B 99.40A 99.40A 102.50 +1.60 100.90 6 1725 ---- 108.80B 102.60A 102.60A 105.80 +1.60 104.20 178 1730 ---- 112.30B 106.10A 106.10A 109.20 +1.70 107.50 1 1735 ---- 115.70B 109.10A 109.10A 112.60 +1.80 110.80 1740 ---- 119.20B 112.50A 112.50A 116.00 +1.80 114.20 5 1745 ---- 122.80B 116.10A 116.10A 119.50 +1.80 117.70 1 1750 ---- 126.40B 119.70A 119.70A 123.00 +1.80 121.20 157 1755 ---- 130.10B 123.50A 123.50A 126.60 +1.90 124.70 1760 ---- 133.80B 127.10A 127.10A 130.30 +2.00 128.30 51 1765 ---- 137.50B 130.70A 130.70A 133.90 +1.90 132.00 1770 ---- 141.30B 134.20A 134.20A 137.70 +2.10 135.60 4 1775 ---- 145.10B 138.10A 138.10A 141.40 +2.00 139.40 154 1780 ---- 149.00B 141.80A 141.80A 145.20 +2.10 143.10 1785 ---- 152.90B 145.40A 145.40A 149.10 +2.20 146.90 1790 ---- 156.90B 149.40A 149.40A 153.00 +2.20 150.80 1795 ---- 160.80B 153.30A 153.30A 156.90 +2.20 154.70 1800 162.50 164.80B 156.80A 162.10A 160.80 +2.20 1 158.60 276 1805 ---- 168.90B 160.90A 160.90A 164.80 +2.30 162.50 5 1810 ---- 173.00B 165.10A 165.10A 168.80 +2.30 166.50 1815 ---- 177.10B 168.70A 168.70A 172.90 +2.40 170.50 1820 ---- 181.20B 173.10A 173.10A 177.00 +2.40 174.60 1825 ---- 185.40B 177.20A 177.20A 181.10 +2.50 178.60 7 1830 ---- 189.60B 181.30A 181.30A 185.30 +2.60 182.70 30 1835 ---- 193.80B 185.40A 185.40A 189.40 +2.50 186.90 1840 ---- 198.10B 189.30A 189.30A 193.60 +2.60 191.00 1845 ---- 202.40B 193.30A 193.30A 197.90 +2.70 195.20 1850 ---- 206.70B 197.50A 197.50A 202.10 +2.70 199.40 14 1855 ---- 211.00B 201.80A 201.80A 206.40 +2.70 203.70 1860 ---- 215.30B 206.00A 206.00A 210.70 +2.80 207.90 1865 ---- 219.70B 210.50A 210.50A 215.00 +2.80 212.20 1870 ---- 224.10B 214.80A 214.80A 219.40 +2.90 216.50 15 1875 ---- 228.50B 218.90A 218.90A 223.80 +2.90 220.90 15 1880 ---- 232.90B 223.40A 223.40A 228.20 +3.00 225.20 1 1885 ---- 237.40B 227.60A 227.60A 232.60 +3.00 229.60 1890 ---- 241.90B 232.00A 232.00A 237.00 +3.00 234.00 1 1895 ---- 246.40B 236.80A 236.80A 241.50 +3.10 238.40 1900 ---- 250.90B 240.80A 240.80A 245.90 +3.10 242.80 9 1905 ---- 255.40B 245.70A 245.70A 250.40 +3.10 247.30 1 1910 ---- 259.90B 249.90A 249.90A 254.90 +3.20 251.70 1915 ---- 264.40B 254.50A 254.50A 259.40 +3.20 256.20 1920 ---- 269.00B 259.10A 259.10A 263.90 +3.20 260.70 1925 ---- 273.50B 263.60A 263.60A 268.40 +3.20 265.20 20 1930 ---- 278.10B 268.10A 268.10A 273.00 +3.20 269.80 1 1935 ---- 282.70B 272.30A 272.30A 277.50 +3.20 274.30 1 1940 ---- 287.30B 277.20A 277.20A 282.10 +3.20 278.90 1945 ---- 291.90B 281.80A 281.80A 286.70 +3.30 283.40 1950 ---- 296.60B 286.50A 286.50A 291.30 +3.30 288.00 8 1955 ---- 301.20B 291.00A 291.00A 296.00 +3.40 292.60 1960 ---- 305.90B 295.60A 295.60A 300.60 +3.40 297.20 1965 ---- 310.50B 300.40A 300.40A 305.20 +3.40 301.80 1970 ---- 315.20B 304.90A 304.90A 309.90 +3.40 306.50 1975 ---- 319.90B 309.50A 309.50A 314.60 +3.50 311.10 11 1980 ---- 324.60B 314.30A 314.30A 319.20 +3.40 315.80 1 1985 ---- 329.30B 318.80A 318.80A 323.90 +3.50 320.40 1990 ---- 334.00B 323.20A 323.20A 328.60 +3.50 325.10 1 1995 ---- 338.70B 328.10A 328.10A 333.30 +3.50 329.80 2000 ---- 343.40B 333.00A 333.00A 338.00 +3.50 334.50 1 2005 ---- 347.00B 337.60A 337.60A 342.70 +3.50 339.20 2010 ---- 351.90B 342.30A 342.30A 347.40 +3.50 343.90 2015 ---- 356.40B 347.20A 347.20A 352.20 +3.60 348.60 2020 ---- 361.40B 351.90A 351.90A 356.90 +3.60 353.30 2025 ---- 366.10B 356.50A 356.50A 361.60 +3.50 358.10 2030 ---- 370.90B 361.40A 361.40A 366.40 +3.60 362.80 2035 ---- 375.70B 366.10A 366.10A 371.20 +3.60 367.60 2040 ---- 380.30B 370.70A 370.70A 375.90 +3.60 372.30 2045 ---- 385.30B 375.70A 375.70A 380.70 +3.60 377.10 2050 ---- 391.10B 380.30A 380.30A 385.50 +3.60 381.90 2055 ---- 394.90B 385.20A 385.20A 390.30 +3.70 386.60 2060 ---- 399.50B 390.00A 390.00A 395.10 +3.70 391.40 2065 ---- 404.50B 394.70A 394.70A 399.90 +3.70 396.20 2070 ---- 409.40B 399.50A 399.50A 404.70 +3.70 401.00 2075 ---- 414.10B 404.00A 404.00A 409.50 +3.70 405.80 2080 ---- 418.90B 409.10A 409.10A 414.40 +3.80 410.60 2085 ---- 423.90B 414.10A 414.10A 419.20 +3.70 415.50 2090 ---- 428.60B 418.90A 418.90A 424.00 +3.70 420.30 2095 ---- 433.60B 423.70A 423.70A 428.80 +3.70 425.10 2100 ---- 439.40B 428.60A 428.60A 433.70 +3.80 429.90 3 2105 ---- 443.20B 433.50A 433.50A 438.50 +3.80 434.70 2110 ---- 448.20B 438.20A 438.20A 443.40 +3.80 439.60 2115 ---- 452.90B 443.20A 443.20A 448.20 +3.80 444.40 2120 ---- 457.80B 448.00A 448.00A 453.10 +3.80 449.30 2125 ---- 462.60B 452.80A 452.80A 458.00 +3.90 454.10 2130 ---- 467.60B 457.80A 457.80A 462.80 +3.80 459.00 2135 ---- 472.40B 462.20A 462.20A 467.70 +3.90 463.80 2140 ---- 477.20B 467.50A 467.50A 472.60 +3.90 468.70 2145 ---- 482.30B 472.40A 472.40A 477.50 +3.90 473.60 2150 ---- 488.20B 477.30A 477.30A 482.40 +3.90 478.50 24 2155 ---- 491.80B 482.10A 482.10A 487.20 +3.90 483.30 2160 ---- 496.90B 487.10A 487.10A 492.10 +3.90 488.20 2165 ---- 501.60B 492.00A 492.00A 497.00 +3.90 493.10 2170 ---- 506.70B 496.70A 496.70A 501.90 +3.90 498.00 2175 ---- 511.60B 501.70A 501.70A 506.80 +3.90 502.90 2180 ---- 516.50B 506.60A 506.60A 511.80 +4.00 507.80 2185 ---- 521.30B 511.60A 511.60A 516.70 +4.00 512.70 2190 ---- 526.30B 516.00A 516.00A 521.60 +4.00 517.60 2195 ---- 531.30B 521.30A 521.30A 526.50 +3.90 522.60 2200 ---- 537.30B 526.20A 526.20A 531.40 +3.90 527.50 82 2205 ---- 540.90B 531.20A 531.20A 536.40 +4.00 532.40 2210 ---- 546.20B 536.10A 536.10A 541.30 +4.00 537.30 2215 ---- 550.90B 540.80A 540.80A 546.20 +4.00 542.20 2220 ---- 555.80B 545.60A 545.60A 551.20 +4.00 547.20 2225 ---- 560.70B 550.90A 550.90A 556.10 +4.00 552.10 6 2230 ---- 565.80B 555.90A 555.90A 561.00 +4.00 557.00 2235 ---- 570.60B 560.90A 560.90A 566.00 +4.00 562.00 2240 ---- 575.70B 565.70A 565.70A 570.90 +4.00 566.90 2245 ---- 580.50B 570.50A 570.50A 575.90 +4.00 571.90 2250 ---- 586.70B 575.50A 575.50A 580.90 +4.10 576.80 18 2255 ---- 590.40B 580.50A 580.50A 585.80 +4.00 581.80 2260 ---- 595.40B 585.40A 585.40A 590.80 +4.10 586.70 2265 ---- 600.40B 590.00A 590.00A 595.70 +4.00 591.70 2270 ---- 605.50B 595.00A 595.00A 600.70 +4.10 596.60 2275 ---- 610.20B 600.50A 600.50A 605.70 +4.10 601.60 2280 ---- 615.20B 605.10A 605.10A 610.60 +4.00 606.60 2285 ---- 620.00B 610.40A 610.40A 615.60 +4.10 611.50 2290 ---- 625.10B 615.20A 615.20A 620.60 +4.10 616.50 2300 ---- 636.30B 625.20A 625.20A 630.60 +4.20 626.40 1 2310 ---- 645.30B 635.20A 635.20A 640.50 +4.10 636.40 2320 ---- 655.30B 645.20A 645.20A 650.50 +4.10 646.40 2325 ---- 660.10B 650.20A 650.20A 655.50 +4.20 651.30 2330 ---- 665.00B 655.10A 655.10A 660.50 +4.20 656.30 2340 ---- 675.00B 664.60A 664.60A 670.50 +4.20 666.30 2350 ---- 686.10B 674.90A 674.90A 680.50 +4.20 676.30 4 2360 ---- 694.90B 685.10A 685.10A 690.50 +4.20 686.30 2370 ---- 704.90B 694.90A 694.90A 700.50 +4.20 696.30 2375 ---- 710.10B 700.10A 700.10A 705.50 +4.20 701.30 2400 ---- 734.90B 724.80A 724.80A 730.50 +4.20 726.30 15 2425 ---- 759.80B 750.00A 750.00A 755.50 +4.20 751.30 2450 ---- 784.90B 775.00A 775.00A 780.50 +4.20 776.30 2475 ---- 809.80B 799.90A 799.90A 805.50 +4.20 801.30 2500 ---- 834.80B 824.90A 824.90A 830.50 +4.20 826.30 2525 ---- 859.70B 849.90A 849.90A 855.50 +4.20 851.30 2550 ---- 884.70B 874.90A 874.90A 880.50 +4.20 876.30 2700 ---- 1034.40B 1025.00A 1025.00A 1030.50 +4.20 1026.30 3000 ---- 1334.20B 1325.20A 1325.20A 1330.50 +4.20 1326.30 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .60 -.10 .70 1025 ---- ---- ---- ---- .70 UNCH .70 1050 ---- ---- ---- ---- .90 +.10 .80 1075 ---- ---- ---- ---- 1.00 UNCH 1.00 1100 ---- ---- ---- ---- 1.10 UNCH 1.10 1125 ---- ---- ---- ---- 1.30 +.10 1.20 1150 ---- ---- ---- ---- 1.50 +.10 1.40 1175 ---- ---- ---- ---- 1.70 +.10 1.60 1200 ---- ---- ---- ---- 2.00 +.10 1.90 50 1225 ---- ---- ---- ---- 2.30 +.10 2.20 1250 ---- ---- ---- ---- 2.70 +.10 2.60 1275 ---- ---- ---- ---- 3.20 +.10 3.10 1300 ---- ---- ---- ---- 3.80 +.10 3.70 26 1325 ---- ---- ---- ---- 4.60 +.10 4.50 1350 ---- ---- ---- ---- 5.60 +.10 5.50 1 1375 ---- 6.80B ---- 6.80B 6.80 +.10 6.70 1380 ---- 7.10B ---- 7.10B 7.10 +.10 7.00 1390 ---- 7.70B ---- 7.70B 7.70 +.10 7.60 1400 ---- 8.40B ---- 8.40B 8.40 +.10 8.30 1410 ---- 9.10B ---- 9.10B 9.10 +.10 9.00 1420 ---- 10.00B ---- 10.00B 9.90 +.10 9.80 1425 ---- 10.40B ---- 10.40B 10.30 +.10 10.20 25 1430 ---- 10.90B ---- 10.80B 10.80 +.10 10.70 1440 ---- 11.80B ---- 11.80B 11.70 +.10 11.60 1450 ---- 12.90B ---- 12.90B 12.70 +.10 12.60 1460 ---- 14.00B ---- 14.00B 13.90 +.20 13.70 1470 ---- 15.30B ---- 15.30B 15.10 +.10 15.00 1475 ---- 16.00B 15.50A 15.50A 15.70 +.10 15.60 1480 ---- 16.70B 16.10A 16.10A 16.40 +.10 16.30 1485 ---- 17.40B 16.80A 16.80A 17.10 +.10 17.00 1490 ---- 18.10B 17.50A 17.50A 17.80 +.10 17.70 1495 ---- 18.90B 18.30A 18.90B 18.60 +.20 18.40 1500 ---- 19.70B 19.10A 19.10A 19.40 +.20 19.20 5 1505 ---- 20.60B 19.90A 19.90A 20.20 +.20 20.00 1510 ---- 21.50B 20.80A 20.80A 21.10 +.20 20.90 1515 ---- 22.40B 21.50A 21.50A 22.00 +.30 21.70 1520 ---- 23.30B 22.50A 22.50A 22.90 +.20 22.70 1525 ---- 24.40B 23.30A 23.30A 23.90 +.30 23.60 1530 ---- 25.40B 24.40A 24.40A 24.90 +.30 24.60 1535 ---- 26.40B 25.20A 25.20A 25.90 +.30 25.60 1540 ---- 27.50B 26.50A 26.50A 27.00 +.30 26.70 1545 ---- 28.70B 27.40A 27.40A 28.10 +.30 27.80 1550 ---- 29.90B 28.50A 28.50A 29.30 +.30 29.00 54 1555 ---- 31.10B 29.70A 29.70A 30.50 +.30 30.20 1560 ---- 32.40B 30.90A 30.90A 31.80 +.40 31.40 1565 ---- 33.80B 32.10A 32.10A 33.10 +.40 32.70 1570 ---- 35.20B 33.40A 33.40A 34.40 +.40 34.00 1575 ---- 36.60B 34.80A 34.80A 35.80 +.40 35.40 1 1580 ---- 38.20B 36.20A 36.20A 37.30 +.50 36.80 1585 ---- 39.70B 37.60A 37.60A 38.80 +.50 38.30 1590 ---- 41.30B 39.10A 39.10A 40.30 +.50 39.80 1595 ---- 42.90B 40.60A 40.60A 41.90 +.50 41.40 1600 ---- 44.70B 42.20A 42.20A 43.60 +.50 43.10 1605 ---- 46.40B 44.10A 44.10A 45.30 +.50 44.80 1610 ---- 48.30B 45.70A 45.70A 47.10 +.60 46.50 1615 ---- 50.20B 47.40A 47.40A 48.90 +.60 48.30 1620 ---- 52.10B 49.30A 49.30A 50.80 +.60 50.20 1625 ---- 54.10B 51.20A 51.20A 52.70 +.60 52.10 80 1630 ---- 56.20B 53.10A 53.10A 54.70 +.70 54.00 1635 ---- 58.30B 55.10A 55.10A 56.80 +.70 56.10 1640 ---- 60.50B 57.10A 57.10A 58.90 +.80 58.10 1645 ---- 62.80B 59.20A 59.20A 61.10 +.80 60.30 1650 ---- 65.10B 61.40A 61.40A 63.30 +.80 62.50 500 1655 ---- 67.40B 63.80A 63.80A 65.60 +.80 64.80 1660 ---- 69.90B 66.00A 66.00A 68.00 +.90 67.10 1665 ---- 72.40B 68.40A 68.40A 70.40 +.90 1 69.50 1670 ---- 74.90B 70.60A 70.60A 72.90 +1.00 71.90 1675 ---- 77.50B 73.30A 73.30A 75.40 +1.00 74.40 125 1680 ---- 80.20B 75.70A 75.70A 78.00 +1.00 77.00 3 1685 ---- 82.90B 78.20A 78.20A 80.60 +1.00 79.60 1690 ---- 85.70B 80.90A 80.90A 83.40 +1.10 82.30 1 1695 ---- 88.50B 83.60A 83.60A 86.10 +1.10 85.00 1700 ---- 91.40B 86.30A 86.30A 89.00 +1.20 87.80 25 25 1705 ---- 94.40B 89.20A 89.20A 91.90 +1.30 90.60 1710 ---- 97.40B 92.00A 92.00A 94.80 +1.30 93.50 1715 ---- 100.40B 95.20A 95.20A 97.80 +1.30 1 96.50 1720 ---- 103.60B 98.00A 98.00A 100.80 +1.30 99.50 1725 ---- 106.70B 101.20A 101.20A 103.90 +1.30 102.60 1730 ---- 110.00B 104.30A 104.30A 107.10 +1.40 105.70 1735 ---- 113.20B 107.20A 107.20A 110.30 +1.50 108.80 1740 ---- 116.60B 110.70A 110.70A 113.60 +1.60 112.00 1 1745 ---- 119.90B 113.80A 113.80A 116.90 +1.60 115.30 1750 ---- 123.30B 116.90A 116.90A 120.20 +1.60 118.60 1755 ---- 126.80B 120.40A 120.40A 123.60 +1.60 122.00 1760 ---- 130.30B 123.90A 123.90A 127.10 +1.70 125.40 1765 ---- 133.90B 127.20A 127.20A 130.60 +1.80 128.80 1770 ---- 137.50B 131.10A 131.10A 134.10 +1.80 132.30 1775 ---- 141.10B 134.60A 134.60A 137.70 +1.80 135.90 252 1780 ---- 144.80B 138.00A 138.00A 141.30 +1.90 139.40 1785 ---- 148.50B 141.90A 141.90A 145.00 +1.90 143.10 1 1790 ---- 152.30B 145.40A 145.40A 148.70 +2.00 146.70 1795 ---- 156.10B 149.20A 149.20A 152.40 +2.00 150.40 1800 ---- 159.90B 152.80A 152.80A 156.20 +2.10 154.10 2 1805 ---- 163.80B 156.30A 156.30A 160.00 +2.10 157.90 1 1810 ---- 167.70B 160.30A 160.30A 163.90 +2.20 161.70 1815 ---- 171.60B 164.00A 164.00A 167.70 +2.10 165.60 1820 ---- 175.60B 168.00A 168.00A 171.70 +2.30 169.40 1825 ---- 179.60B 172.00A 172.00A 175.60 +2.30 173.30 2 1830 ---- 183.60B 175.80A 175.80A 179.60 +2.30 177.30 1835 ---- 187.70B 179.90A 179.90A 183.60 +2.30 181.30 1840 ---- 191.70B 183.90A 183.90A 187.60 +2.30 185.30 1845 ---- 195.90B 187.90A 187.90A 191.70 +2.40 189.30 1850 ---- 200.00B 191.90A 191.90A 195.80 +2.40 193.40 70 1855 ---- 204.20B 196.00A 196.00A 199.90 +2.50 197.40 1860 ---- 208.40B 199.80A 199.80A 204.10 +2.50 201.60 1865 ---- 212.60B 204.20A 204.20A 208.20 +2.50 205.70 1 1870 ---- 216.80B 208.40A 208.40A 212.40 +2.50 209.90 1875 ---- 221.10B 212.20A 212.20A 216.60 +2.60 214.00 1880 ---- 225.40B 216.60A 216.60A 220.90 +2.60 218.30 1885 ---- 229.70B 221.00A 221.00A 225.10 +2.60 222.50 1 1890 ---- 234.00B 225.10A 225.10A 229.40 +2.70 226.70 1895 ---- 238.30B 229.50A 229.50A 233.70 +2.70 231.00 1900 ---- 242.70B 233.80A 233.80A 238.00 +2.70 235.30 1905 ---- 247.10B 237.70A 237.70A 242.40 +2.80 239.60 1910 ---- 251.50B 242.40A 242.40A 246.70 +2.70 244.00 1915 ---- 255.90B 246.70A 246.70A 251.10 +2.80 248.30 1 1920 ---- 260.30B 251.10A 251.10A 255.50 +2.80 252.70 1925 ---- 264.80B 255.40A 255.40A 259.90 +2.80 257.10 1 1930 ---- 269.20B 259.90A 259.90A 264.40 +2.90 261.50 1 1935 ---- 273.70B 264.30A 264.30A 268.80 +2.90 265.90 1 1940 ---- 278.20B 268.70A 268.70A 273.30 +3.00 270.30 1 1945 ---- 282.70B 273.20A 273.20A 277.70 +2.90 274.80 1950 ---- 287.20B 277.70A 277.70A 282.20 +3.00 279.20 1955 ---- 291.70B 282.20A 282.20A 286.70 +3.00 283.70 1960 ---- 296.30B 286.60A 286.60A 291.30 +3.10 288.20 1965 ---- 300.80B 291.10A 291.10A 295.80 +3.10 292.70 1970 ---- 305.40B 295.70A 295.70A 300.30 +3.10 297.20 1975 ---- 310.00B 300.20A 300.20A 304.90 +3.20 301.70 1980 ---- 314.60B 304.70A 304.70A 309.40 +3.10 306.30 1985 ---- 319.20B 309.20A 309.20A 314.00 +3.20 310.80 1990 ---- 323.80B 313.90A 313.90A 318.60 +3.20 315.40 1995 ---- 328.40B 318.50A 318.50A 323.20 +3.20 320.00 2000 ---- 333.10B 323.10A 323.10A 327.80 +3.20 324.60 2005 ---- 337.70B 327.80A 327.80A 332.40 +3.20 329.20 2010 ---- 342.40B 332.30A 332.30A 337.10 +3.30 333.80 2015 ---- 347.00B 336.90A 336.90A 341.70 +3.30 338.40 2020 ---- 351.70B 341.60A 341.60A 346.30 +3.20 343.10 2025 ---- 356.40B 346.20A 346.20A 351.00 +3.30 347.70 2030 ---- 361.10B 351.00A 351.00A 355.70 +3.30 352.40 2035 ---- 365.80B 355.70A 355.70A 360.30 +3.30 357.00 2040 ---- 370.50B 360.40A 360.40A 365.00 +3.30 361.70 2045 ---- 375.20B 365.00A 365.00A 369.70 +3.30 366.40 2050 ---- 379.90B 369.50A 369.50A 374.40 +3.30 371.10 2055 ---- 384.60B 374.00A 374.00A 379.10 +3.40 375.70 2060 ---- 389.40B 379.10A 379.10A 383.80 +3.40 380.40 1 2065 ---- 394.10B 383.70A 383.70A 388.50 +3.30 385.20 2 2070 ---- 397.50B 388.40A 388.40A 393.30 +3.40 389.90 1 2075 ---- 402.10B 393.20A 393.20A 398.00 +3.40 394.60 2080 ---- 406.90B 398.00A 398.00A 402.70 +3.40 399.30 2085 ---- 411.90B 402.40A 402.40A 407.50 +3.40 404.10 2090 ---- 416.50B 407.60A 407.60A 412.30 +3.50 408.80 2095 ---- 421.30B 412.20A 412.20A 417.00 +3.40 413.60 2100 ---- 427.50B 417.00A 417.00A 421.80 +3.50 418.30 2105 ---- 430.80B 421.80A 421.80A 426.60 +3.50 423.10 2110 ---- 435.60B 426.70A 426.70A 431.40 +3.50 427.90 2115 ---- 440.40B 431.40A 431.40A 436.10 +3.40 432.70 2120 ---- 445.20B 436.10A 436.10A 440.90 +3.50 437.40 2125 ---- 450.00B 441.00A 441.00A 445.70 +3.50 442.20 2130 ---- 454.80B 445.90A 445.90A 450.50 +3.50 447.00 2135 ---- 459.70B 450.60A 450.60A 455.40 +3.60 451.80 2140 ---- 464.50B 455.40A 455.40A 460.20 +3.60 456.60 2145 ---- 469.50B 460.20A 460.20A 465.00 +3.60 461.40 2150 ---- 475.60B 465.00A 465.00A 469.80 +3.50 466.30 2155 ---- 479.00B 469.50A 469.50A 474.60 +3.50 471.10 2160 ---- 483.80B 474.60A 474.60A 479.50 +3.60 475.90 2165 ---- 488.50B 479.50A 479.50A 484.30 +3.60 480.70 2170 ---- 493.50B 484.00A 484.00A 489.20 +3.60 485.60 2175 ---- 498.60B 489.30A 489.30A 494.00 +3.60 490.40 2180 ---- 503.30B 494.10A 494.10A 498.90 +3.60 495.30 2185 ---- 508.10B 499.00A 499.00A 503.70 +3.60 500.10 2190 ---- 513.00B 503.50A 503.50A 508.60 +3.60 505.00 2195 ---- 517.90B 508.30A 508.30A 513.50 +3.70 509.80 2200 ---- 524.20B 513.60A 513.60A 518.30 +3.60 514.70 2205 ---- 527.60B 518.60A 518.60A 523.20 +3.70 519.50 2210 ---- 532.50B 523.00A 523.00A 528.10 +3.70 524.40 2215 ---- 537.40B 527.90A 527.90A 533.00 +3.70 529.30 2220 ---- 542.50B 533.20A 533.20A 537.80 +3.60 534.20 2225 ---- 547.10B 538.10A 538.10A 542.70 +3.70 539.00 2230 ---- 552.10B 542.50A 542.50A 547.60 +3.70 543.90 2235 ---- 557.00B 547.80A 547.80A 552.50 +3.70 548.80 2240 ---- 561.90B 552.80A 552.80A 557.40 +3.70 553.70 2245 ---- 566.80B 557.40A 557.40A 562.30 +3.70 558.60 2250 ---- 573.20B 562.50A 562.50A 567.20 +3.70 563.50 2255 ---- 576.80B 567.30A 567.30A 572.20 +3.80 568.40 2260 ---- 581.50B 572.20A 572.20A 577.10 +3.80 573.30 2265 ---- 586.40B 577.10A 577.10A 582.00 +3.80 578.20 2270 ---- 591.40B 582.10A 582.10A 586.90 +3.80 583.10 2275 ---- 596.30B 586.90A 586.90A 591.80 +3.70 588.10 2280 ---- 601.20B 592.10A 592.10A 596.80 +3.80 593.00 2290 ---- 611.10B 601.50A 601.50A 606.60 +3.80 602.80 2300 ---- 622.40B 611.60A 611.60A 616.50 +3.80 612.70 2310 ---- 630.90B 621.40A 621.40A 626.40 +3.80 622.60 2320 ---- 640.70B 631.50A 631.50A 636.30 +3.80 632.50 2325 ---- 645.70B 636.50A 636.50A 641.30 +3.90 637.40 2330 ---- 650.70B 641.50A 641.50A 646.20 +3.80 642.40 2340 ---- 660.50B 651.40A 651.40A 656.20 +3.90 652.30 2350 ---- 671.90B 660.90A 660.90A 666.10 +3.90 662.20 2360 ---- 680.30B 671.20A 671.20A 676.00 +3.90 672.10 2370 ---- 690.30B 681.10A 681.10A 686.00 +3.90 682.10 2375 ---- 695.30B 686.00A 686.00A 691.00 +4.00 687.00 2400 ---- 721.60B 710.90A 710.90A 715.90 +4.00 711.90 2425 ---- 745.10B 735.80A 735.80A 740.90 +4.00 736.90 2450 ---- 771.50B 760.80A 760.80A 765.90 +4.00 761.90 8 2475 ---- 794.90B 785.50A 785.50A 790.90 +4.00 786.90 2500 ---- 820.00B 810.80A 810.80A 815.90 +4.00 811.90 2525 ---- 844.90B 835.90A 835.90A 840.90 +4.00 836.90 2550 ---- 869.90B 860.90A 860.90A 865.90 +4.00 861.90 2750 ---- 1069.70B 1060.90A 1060.90A 1065.90 +4.00 1061.90 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .90 +.10 .80 14 1025 ---- ---- ---- ---- 1.00 +.10 .90 2 1050 ---- ---- ---- ---- 1.20 +.10 1.10 1060 ---- ---- ---- ---- 1.20 +.10 1.10 1070 ---- ---- ---- ---- 1.30 +.10 1.20 1075 ---- ---- ---- ---- 1.30 UNCH 1.30 1080 ---- ---- ---- ---- 1.40 +.10 1.30 40 1090 ---- ---- ---- ---- 1.50 +.10 1.40 1100 ---- ---- ---- ---- 1.60 +.10 1.50 1 1110 ---- ---- ---- ---- 1.60 +.10 1.50 1120 ---- ---- ---- ---- 1.70 +.10 1.60 1125 ---- ---- ---- ---- 1.80 +.10 1.70 1130 ---- ---- ---- ---- 1.80 +.10 1.70 1140 ---- ---- ---- ---- 2.00 +.10 1.90 1150 ---- ---- ---- ---- 2.10 +.10 2.00 1155 ---- ---- ---- ---- 2.10 +.10 2.00 1160 ---- ---- ---- ---- 2.20 +.10 2.10 1165 ---- ---- ---- ---- 2.30 +.10 2.20 1170 ---- ---- ---- ---- 2.30 +.10 2.20 1175 ---- ---- ---- ---- 2.40 +.10 2.30 100 1180 ---- ---- ---- ---- 2.50 +.10 2.40 1185 ---- ---- ---- ---- 2.50 +.10 2.40 1190 ---- ---- ---- ---- 2.60 +.10 2.50 1195 ---- ---- ---- ---- 2.70 +.10 2.60 1200 ---- ---- ---- ---- 2.80 +.10 2.70 100 1205 ---- ---- ---- ---- 2.90 +.10 2.80 1210 ---- ---- ---- ---- 2.90 UNCH 2.90 5 1215 ---- ---- ---- ---- 3.00 UNCH 3.00 1220 ---- ---- ---- ---- 3.10 +.10 3.00 1225 ---- ---- ---- ---- 3.20 +.10 3.10 25 1230 ---- ---- ---- ---- 3.30 +.10 3.20 4 1235 ---- ---- ---- ---- 3.40 UNCH 3.40 1 1240 ---- ---- ---- ---- 3.50 UNCH 3.50 1245 ---- ---- ---- ---- 3.70 +.10 3.60 1250 ---- ---- ---- ---- 3.80 +.10 3.70 5 1255 ---- ---- ---- ---- 3.90 +.10 3.80 1260 ---- ---- ---- ---- 4.00 UNCH 4.00 1265 ---- ---- ---- ---- 4.20 +.10 4.10 1270 ---- ---- ---- ---- 4.30 +.10 4.20 1275 ---- ---- ---- ---- 4.40 UNCH 4.40 41 1280 ---- ---- ---- ---- 4.60 +.10 4.50 1285 ---- ---- ---- ---- 4.80 +.10 4.70 1290 ---- ---- ---- ---- 4.90 UNCH 4.90 1295 ---- ---- ---- ---- 5.10 +.10 5.00 1300 ---- ---- ---- ---- 5.30 +.10 5.20 55 1305 ---- ---- ---- ---- 5.50 +.10 5.40 1310 ---- ---- ---- ---- 5.60 UNCH 5.60 1315 ---- ---- ---- ---- 5.80 UNCH 5.80 1320 ---- ---- ---- ---- 6.10 +.10 6.00 1325 ---- ---- ---- ---- 6.30 +.10 6.20 1330 ---- ---- ---- ---- 6.50 UNCH 6.50 1335 ---- ---- ---- ---- 6.80 +.10 6.70 1340 ---- ---- ---- ---- 7.00 UNCH 7.00 1345 ---- ---- ---- ---- 7.30 +.10 7.20 1350 ---- ---- ---- ---- 7.50 UNCH 7.50 158 1355 ---- ---- ---- ---- 7.80 UNCH 7.80 1360 ---- ---- ---- ---- 8.10 UNCH 8.10 4 1365 ---- ---- ---- ---- 8.40 UNCH 8.40 1370 ---- 8.80B ---- 8.80B 8.80 +.10 8.70 1375 ---- ---- ---- ---- 9.10 UNCH 9.10 1380 ---- 9.50B ---- 9.50B 9.50 +.10 9.40 1385 ---- 9.90B ---- 9.90B 9.80 UNCH 9.80 1390 ---- 10.30B ---- 10.30B 10.20 UNCH 10.20 3 1395 ---- 10.70B ---- 10.70B 10.60 UNCH 10.60 1400 ---- 11.10B ---- 11.10B 11.00 UNCH 11.00 2 259 1405 ---- 11.50B ---- 11.50B 11.50 +.10 11.40 1410 ---- 12.00B ---- 12.00B 11.90 UNCH 11.90 1415 ---- 12.50B ---- 12.50B 12.40 +.10 12.30 1420 ---- 13.00B ---- 13.00B 12.90 +.10 12.80 1425 ---- 13.50B ---- 13.50B 13.40 +.10 13.30 73 1430 ---- 14.00B ---- 14.00B 13.90 +.10 13.80 1435 ---- 14.60B ---- 14.60B 14.50 +.10 14.40 1 1440 ---- 15.20B ---- 15.20B 15.00 UNCH 15.00 1445 ---- 15.80B ---- 15.80B 15.60 +.10 15.50 1450 ---- 16.40B ---- 16.40B 16.20 UNCH 16.20 1169 1455 ---- 17.10B ---- 17.10B 16.90 +.10 16.80 1460 ---- 17.70B ---- 17.70B 17.60 +.20 17.40 1465 ---- 18.40B ---- 18.40B 18.20 +.10 18.10 1470 ---- 19.20B ---- 19.20B 19.00 +.20 18.80 1475 ---- 20.00B ---- 20.00B 19.70 +.10 19.60 1480 ---- 20.80B ---- 20.80B 20.50 +.20 20.30 1485 ---- 21.60B ---- 21.50B 21.30 +.20 21.10 3 1490 ---- 22.40B ---- 22.40B 22.10 +.20 21.90 1495 ---- 23.30B 22.70A 22.70A 23.00 +.20 22.80 1500 ---- 24.20B 23.60A 23.60A 23.80 +.10 23.70 2 223 1505 ---- 25.20B 24.50A 24.50A 24.80 +.20 24.60 1510 ---- 26.10B 25.40A 25.40A 25.70 +.20 25.50 1515 ---- 27.20B 26.20A 26.20A 26.70 +.20 26.50 1520 ---- 28.20B 27.20A 27.20A 27.70 +.20 27.50 2 1525 ---- 29.30B 28.30A 28.30A 28.80 +.20 28.60 20 1530 ---- 30.50B 29.50A 29.50A 29.90 +.20 29.70 1535 ---- 31.60B 30.60A 30.60A 31.10 +.30 30.80 1540 ---- 32.80B 31.80A 31.80A 32.30 +.30 32.00 1545 ---- 34.10B 32.90A 32.90A 33.50 +.30 33.20 1550 ---- 35.40B 34.00A 34.00A 34.70 +.30 5 34.40 932 1555 ---- 36.80B 35.40A 35.40A 36.10 +.40 35.70 1560 ---- 38.20B 36.60A 36.60A 37.40 +.40 37.00 1565 ---- 39.60B 37.90A 37.90A 38.80 +.40 38.40 1570 ---- 41.10B 39.30A 39.30A 40.30 +.40 39.90 1 1575 ---- 42.60B 40.80A 40.80A 41.80 +.50 41.30 2 200 1580 ---- 44.20B 42.20A 42.20A 43.30 +.40 42.90 1585 ---- 45.90B 43.80A 43.80A 44.90 +.50 44.40 1590 ---- 47.60B 45.40A 45.40A 46.60 +.50 46.10 10 1595 ---- 49.40B 47.10A 47.10A 48.30 +.60 47.70 1 1600 ---- 51.20B 48.80A 48.80A 50.00 +.50 49.50 1279 1605 ---- 53.00B 50.50A 50.50A 51.80 +.60 51.20 1610 ---- 54.90B 52.30A 52.30A 53.70 +.60 53.10 1615 ---- 56.90B 54.20A 54.20A 55.60 +.70 54.90 52 1620 ---- 58.90B 56.10A 56.10A 57.60 +.70 56.90 1625 ---- 61.00B 58.00A 58.00A 59.60 +.80 58.80 26 1630 ---- 63.10B 60.00A 60.00A 61.60 +.70 60.90 1635 ---- 65.30B 62.00A 62.00A 63.80 +.80 63.00 1 3 1640 ---- 67.60B 64.20A 64.20A 65.90 +.80 65.10 491 1645 ---- 69.90B 66.40A 66.40A 68.20 +.90 67.30 1650 ---- 72.20B 68.50A 68.50A 70.50 +.90 69.60 401 1655 ---- 74.60B 70.90A 70.90A 72.80 +.90 71.90 1660 ---- 77.10B 73.30A 73.30A 75.20 +1.00 74.20 1665 ---- 79.60B 75.60A 75.60A 77.70 +1.00 76.70 6 1670 ---- 82.20B 78.10A 78.10A 80.20 +1.10 79.10 94 1675 ---- 84.80B 80.60A 80.60A 82.80 +1.10 81.70 150 1680 ---- 87.50B 83.00A 83.00A 85.40 +1.20 84.20 11 1685 ---- 90.20B 85.80A 85.80A 88.10 +1.20 86.90 1690 ---- 93.00B 88.30A 88.30A 90.80 +1.20 89.60 1 1695 ---- 95.80B 91.20A 91.20A 93.60 +1.30 92.30 5 1700 ---- 98.70B 94.00A 94.00A 96.50 +1.40 95.10 1204 1705 ---- 101.70B 96.90A 96.90A 99.40 +1.40 98.00 1710 ---- 104.70B 99.70A 99.70A 102.30 +1.40 100.90 20 1715 ---- 107.70B 102.70A 102.70A 105.30 +1.50 103.80 5 1720 ---- 110.90B 105.70A 105.70A 108.40 +1.60 106.80 1 1725 ---- 114.00B 108.80A 108.80A 111.50 +1.60 109.90 64 1730 ---- 117.20B 111.90A 111.90A 114.60 +1.60 113.00 1 1735 ---- 120.50B 114.70A 114.70A 117.80 +1.70 116.10 52 1740 ---- 123.80B 118.20A 118.20A 121.00 +1.70 119.30 6 1745 ---- 127.10B 121.10A 121.10A 124.30 +1.70 122.60 20 1750 ---- 130.50B 124.50A 124.50A 127.60 +1.70 125.90 448 1755 ---- 133.90B 127.90A 127.90A 131.00 +1.80 129.20 1760 ---- 137.40B 131.20A 131.20A 134.40 +1.80 132.60 20 1765 ---- 140.90B 134.40A 134.40A 137.90 +1.90 136.00 11 1770 ---- 144.40B 138.00A 138.00A 141.40 +1.90 139.50 3 1775 ---- 148.00B 141.30A 141.30A 144.90 +1.90 143.00 16 1780 ---- 151.70B 145.40A 145.40A 148.50 +2.00 146.50 1785 ---- 155.30B 148.80A 148.80A 152.10 +2.00 150.10 1790 ---- 159.00B 152.40A 152.40A 155.70 +2.00 153.70 8 1795 ---- 162.80B 156.20A 156.20A 159.40 +2.10 157.30 1800 ---- 166.50B 159.90A 159.90A 163.10 +2.10 161.00 500 1805 ---- 170.30B 163.50A 163.50A 166.90 +2.20 164.70 1810 ---- 174.20B 167.20A 167.20A 170.60 +2.10 168.50 1 1815 ---- 178.00B 171.00A 171.00A 174.40 +2.10 172.30 1820 ---- 181.90B 174.80A 174.80A 178.30 +2.20 176.10 3 1825 ---- 185.90B 178.50A 178.50A 182.20 +2.30 179.90 1830 ---- 189.80B 182.50A 182.50A 186.10 +2.30 183.80 1835 ---- 193.80B 186.40A 186.40A 190.00 +2.30 187.70 1 1840 ---- 197.80B 190.10A 190.10A 194.00 +2.30 191.70 2 1845 ---- 201.90B 194.20A 194.20A 197.90 +2.30 195.60 1850 ---- 205.90B 198.30A 198.30A 202.00 +2.40 199.60 266 1855 ---- 210.00B 202.30A 202.30A 206.00 +2.40 203.60 40 1860 ---- 214.20B 206.30A 206.30A 210.10 +2.40 207.70 24 1865 ---- 218.30B 210.20A 210.20A 214.20 +2.50 211.70 1870 ---- 222.50B 214.20A 214.20A 218.30 +2.50 215.80 2 1875 ---- 226.60B 218.50A 218.50A 222.40 +2.50 219.90 1880 ---- 230.80B 222.60A 222.60A 226.60 +2.50 224.10 1885 ---- 235.10B 226.70A 226.70A 230.80 +2.60 228.20 1890 ---- 239.30B 230.90A 230.90A 235.00 +2.60 232.40 1895 ---- 243.60B 235.10A 235.10A 239.20 +2.60 236.60 1900 ---- 247.90B 239.40A 239.40A 243.50 +2.70 240.80 101 1905 ---- 252.20B 243.70A 243.70A 247.70 +2.70 245.00 1910 ---- 256.50B 247.70A 247.70A 252.00 +2.70 249.30 5 1915 ---- 260.90B 252.00A 252.00A 256.30 +2.70 253.60 1920 ---- 265.20B 256.10A 256.10A 260.60 +2.70 257.90 1925 ---- 269.60B 260.60A 260.60A 265.00 +2.80 262.20 1930 ---- 274.00B 264.90A 264.90A 269.30 +2.80 266.50 2 1935 ---- 278.40B 269.30A 269.30A 273.70 +2.80 270.90 1940 ---- 282.80B 273.50A 273.50A 278.10 +2.90 275.20 1945 ---- 287.30B 277.90A 277.90A 282.50 +2.90 279.60 1950 ---- 291.70B 282.50A 282.50A 286.90 +2.90 284.00 1955 ---- 296.20B 286.80A 286.80A 291.30 +2.90 288.40 1960 ---- 300.60B 291.20A 291.20A 295.80 +3.00 292.80 1965 ---- 305.10B 295.60A 295.60A 300.20 +3.00 297.20 1970 ---- 309.60B 300.10A 300.10A 304.70 +3.00 301.70 1975 ---- 314.10B 304.50A 304.50A 309.20 +3.10 306.10 1980 ---- 318.60B 308.80A 308.80A 313.70 +3.10 310.60 1985 ---- 323.20B 313.50A 313.50A 318.20 +3.10 315.10 1990 ---- 327.70B 318.10A 318.10A 322.70 +3.10 319.60 1 1995 ---- 332.30B 322.50A 322.50A 327.20 +3.10 324.10 2000 ---- 336.80B 327.10A 327.10A 331.70 +3.10 328.60 95 2005 ---- 341.40B 331.60A 331.60A 336.30 +3.10 333.20 2010 ---- 346.00B 336.20A 336.20A 340.80 +3.10 337.70 2015 ---- 350.60B 340.80A 340.80A 345.40 +3.20 342.20 2020 ---- 355.20B 345.20A 345.20A 350.00 +3.20 346.80 2025 ---- 359.80B 349.70A 349.70A 354.60 +3.20 351.40 2030 ---- 364.50B 354.60A 354.60A 359.20 +3.20 356.00 2035 ---- 369.10B 359.30A 359.30A 363.80 +3.20 360.60 2040 ---- 373.70B 363.90A 363.90A 368.40 +3.20 365.20 1 2045 ---- 378.40B 368.40A 368.40A 373.00 +3.20 369.80 2050 ---- 383.10B 373.00A 373.00A 377.70 +3.30 374.40 375 2055 ---- 387.70B 377.70A 377.70A 382.30 +3.30 379.00 2060 ---- 392.40B 382.40A 382.40A 387.00 +3.30 383.70 2065 ---- 397.10B 387.00A 387.00A 391.70 +3.40 388.30 2070 ---- 401.80B 391.60A 391.60A 396.30 +3.30 393.00 2075 ---- 406.50B 396.40A 396.40A 401.00 +3.40 397.60 2080 ---- 411.20B 400.90A 400.90A 405.70 +3.40 402.30 2085 ---- 415.90B 405.70A 405.70A 410.40 +3.40 407.00 2090 ---- 420.60B 410.40A 410.40A 415.10 +3.40 411.70 2095 ---- 425.40B 415.10A 415.10A 419.80 +3.40 416.40 2100 ---- 430.10B 419.90A 419.90A 424.50 +3.40 421.10 1 2105 ---- 434.80B 424.50A 424.50A 429.20 +3.40 425.80 2110 ---- 439.60B 429.40A 429.40A 434.00 +3.50 430.50 2115 ---- 444.30B 434.00A 434.00A 438.70 +3.50 435.20 2120 ---- 447.20B 438.60A 438.60A 443.40 +3.40 440.00 2125 ---- 452.00B 443.30A 443.30A 448.20 +3.50 444.70 1 2130 ---- 456.80B 448.10A 448.10A 452.90 +3.40 449.50 2135 ---- 461.60B 452.90A 452.90A 457.70 +3.50 454.20 2140 ---- 466.40B 457.70A 457.70A 462.50 +3.50 459.00 2145 ---- 471.20B 462.50A 462.50A 467.20 +3.50 463.70 2150 ---- 477.80B 467.30A 467.30A 472.00 +3.50 468.50 3 2155 ---- 480.70B 472.00A 472.00A 476.80 +3.50 473.30 1 2160 ---- 485.50B 476.80A 476.80A 481.60 +3.50 478.10 2165 ---- 490.30B 481.60A 481.60A 486.30 +3.40 482.90 2170 ---- 495.10B 486.50A 486.50A 491.10 +3.50 487.60 2175 ---- 499.90B 491.40A 491.40A 495.90 +3.50 492.40 2180 ---- 504.70B 496.10A 496.10A 500.80 +3.60 497.20 2185 ---- 509.50B 500.90A 500.90A 505.60 +3.60 502.00 2190 ---- 514.40B 505.70A 505.70A 510.40 +3.50 506.90 2195 ---- 519.20B 510.50A 510.50A 515.20 +3.50 511.70 2200 ---- 525.90B 515.00A 515.00A 520.00 +3.50 516.50 2205 ---- 528.80B 520.20A 520.20A 524.90 +3.60 521.30 2210 ---- 533.70B 525.00A 525.00A 529.70 +3.60 526.10 2 2215 ---- 538.40B 529.70A 529.70A 534.50 +3.50 531.00 2220 ---- 543.40B 534.70A 534.70A 539.40 +3.60 535.80 2225 ---- 548.30B 539.70A 539.70A 544.20 +3.50 540.70 2230 ---- 553.00B 544.40A 544.40A 549.10 +3.60 545.50 2235 ---- 558.00B 549.30A 549.30A 554.00 +3.60 550.40 2240 ---- 562.80B 554.20A 554.20A 558.80 +3.60 555.20 2245 ---- 567.80B 558.70A 558.70A 563.70 +3.60 560.10 2250 ---- 574.50B 563.50A 563.50A 568.50 +3.60 564.90 2255 ---- 577.50B 568.90A 568.90A 573.40 +3.60 569.80 2260 ---- 582.50B 573.80A 573.80A 578.30 +3.60 574.70 2265 ---- 587.20B 578.30A 578.30A 583.20 +3.60 579.60 2270 ---- 592.20B 583.50A 583.50A 588.10 +3.70 584.40 2275 ---- 597.00B 588.40A 588.40A 592.90 +3.60 589.30 2280 ---- 601.90B 593.30A 593.30A 597.80 +3.60 594.20 2285 ---- 606.90B 597.90A 597.90A 602.70 +3.60 599.10 2290 ---- 611.80B 603.10A 603.10A 607.60 +3.60 604.00 2295 ---- 616.70B 607.80A 607.80A 612.50 +3.60 608.90 2300 ---- 623.40B 612.90A 612.90A 617.40 +3.60 613.80 162 2305 ---- 626.50B 617.60A 617.60A 622.30 +3.60 618.70 2310 ---- 631.40B 622.50A 622.50A 627.20 +3.60 623.60 2315 ---- 636.30B 627.20A 627.20A 632.20 +3.70 628.50 2320 ---- 641.10B 632.50A 632.50A 637.10 +3.70 633.40 2325 ---- 646.10B 637.40A 637.40A 642.00 +3.70 638.30 2330 ---- 651.00B 642.30A 642.30A 646.90 +3.70 643.20 2335 ---- 656.00B 646.90A 646.90A 651.90 +3.80 648.10 2340 ---- 660.90B 651.80A 651.80A 656.80 +3.80 653.00 2350 ---- 672.60B 662.00A 662.00A 666.70 +3.80 662.90 2360 ---- 680.60B 671.90A 671.90A 676.50 +3.80 672.70 2370 ---- 690.50B 681.80A 681.80A 686.40 +3.80 682.60 2375 ---- 695.30B 686.60A 686.60A 691.40 +3.80 687.60 2380 ---- 700.50B 691.70A 691.70A 696.30 +3.80 692.50 2390 ---- 710.30B 701.50A 701.50A 706.20 +3.80 702.40 2400 ---- 722.00B 711.40A 711.40A 716.20 +3.90 712.30 2410 ---- 730.30B 721.50A 721.50A 726.10 +3.90 722.20 2420 ---- 740.00B 731.30A 731.30A 736.00 +3.90 732.10 2425 ---- 744.90B 736.40A 736.40A 741.00 +3.90 737.10 2430 ---- 750.10B 741.20A 741.20A 746.00 +3.90 742.10 2440 ---- 760.00B 751.30A 751.30A 756.00 +4.00 752.00 2450 ---- 771.60B 761.10A 761.10A 765.90 +3.90 762.00 2475 ---- 794.70B 786.00A 786.00A 790.90 +4.00 786.90 2500 ---- 821.40B 810.70A 810.70A 815.90 +4.00 811.90 2525 ---- 844.60B 835.90A 835.90A 840.90 +4.00 836.90 2550 ---- 870.10B 860.90A 860.90A 865.90 +4.00 861.90 2575 ---- 894.60B 886.20A 886.20A 890.90 +4.00 886.90 2600 ---- 919.60B 911.00A 911.00A 915.90 +4.00 911.90 2625 ---- 944.80B 936.00A 936.00A 940.90 +4.00 936.90 2700 ---- 1019.50B 1010.80A 1010.80A 1015.90 +4.00 1011.90 2850 ---- 1169.30B 1161.00A 1161.00A 1165.90 +4.00 1161.90 2900 ---- 1219.30B 1211.00A 1211.00A 1215.90 +4.00 1211.90 3000 ---- 1319.10B 1311.50A 1311.50A 1315.90 +4.00 1311.90 850 ---- ---- ---- ---- .30 UNCH .30 875 ---- ---- ---- ---- .40 +.10 .30 900 ---- ---- ---- ---- .50 +.10 .40 925 ---- ---- ---- ---- .50 UNCH .50 950 ---- ---- ---- ---- .60 UNCH .60 975 ---- ---- ---- ---- .70 UNCH .70 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- 3.40 +.10 3.30 1225 ---- ---- ---- ---- 4.00 +.20 3.80 1250 ---- ---- ---- ---- 4.60 +.10 4.50 1275 ---- ---- ---- ---- 5.50 +.10 5.40 75 1300 ---- ---- ---- ---- 6.40 +.10 6.30 2 1325 ---- ---- ---- ---- 7.60 UNCH 7.60 25 1350 ---- ---- ---- ---- 9.10 +.10 9.00 1375 ---- ---- ---- ---- 10.80 UNCH 10.80 1390 ---- ---- ---- ---- 12.00 UNCH 12.00 1400 ---- ---- ---- ---- 12.90 UNCH 12.90 102 1410 ---- ---- ---- ---- 13.80 UNCH 13.80 1 1420 ---- ---- ---- ---- 14.90 +.10 14.80 1425 ---- ---- ---- ---- 15.40 UNCH 15.40 1430 ---- 16.00B ---- 16.00B 16.00 +.10 15.90 1440 ---- 17.20B ---- 17.20B 17.20 +.10 17.10 1450 ---- 18.50B ---- 18.50B 18.40 UNCH 18.40 2 1460 ---- 19.90B ---- 19.90B 19.80 +.10 19.70 1 1470 ---- 21.40B ---- 21.40B 21.20 UNCH 21.20 1475 ---- 22.20B ---- 22.20B 22.00 +.10 21.90 1480 ---- 23.00B ---- 23.00B 22.80 +.10 22.70 1490 ---- 24.70B ---- 24.70B 24.50 +.10 24.40 1495 ---- 25.60B ---- 25.60B 25.40 +.20 25.20 1500 ---- 26.50B ---- 26.50B 26.30 +.20 26.10 3 1505 ---- 27.50B ---- 27.50B 27.20 +.10 27.10 1510 ---- 28.50B ---- 28.50B 28.20 +.20 28.00 1515 ---- 29.60B ---- 29.60B 29.20 +.20 29.00 1520 ---- 30.60B 30.00A 30.60B 30.30 +.20 30.10 1525 ---- 31.70B ---- 31.70B 31.30 +.20 31.10 1530 ---- 32.90B ---- 32.90B 32.50 +.30 32.20 1535 ---- 34.00B 33.30A 34.00B 33.60 +.20 33.40 1540 ---- 35.30B 34.40A 35.30B 34.80 +.30 34.50 1545 ---- 36.50B 35.60A 36.50B 36.00 +.30 35.70 1550 ---- 37.80B 36.90A 37.80B 37.30 +.30 37.00 1555 ---- 39.20B 38.10A 39.20B 38.60 +.30 38.30 1560 ---- 40.50B 39.40A 40.50B 39.90 +.30 39.60 1565 ---- 41.90B 40.80A 41.90B 41.30 +.40 40.90 1570 ---- 43.40B 42.20A 43.40B 42.70 +.40 42.30 1575 ---- 44.90B 43.70A 44.90B 44.20 +.40 43.80 1580 ---- 46.40B 45.10A 46.40B 45.70 +.40 45.30 1585 ---- 48.00B 46.70A 48.00B 47.30 +.50 46.80 1590 ---- 49.70B 48.20A 49.70B 48.90 +.50 48.40 1595 ---- 51.40B 49.80A 51.40B 50.50 +.50 50.00 1600 ---- 53.10B 51.50A 53.10B 52.20 +.60 51.60 1605 ---- 54.90B 53.20A 54.90B 53.90 +.50 53.40 1610 ---- 56.70B 54.90A 56.70B 55.70 +.60 55.10 1615 ---- 58.60B 56.70A 58.60B 57.60 +.70 56.90 1620 ---- 60.60B 58.60A 60.60B 59.50 +.70 58.80 1625 ---- 62.50B 60.50A 62.50B 61.40 +.70 60.70 1630 ---- 64.60B 62.40A 64.60B 63.40 +.80 62.60 1635 ---- 66.70B 64.40A 66.70B 65.40 +.80 64.60 1640 ---- 68.80B 66.50A 68.80B 67.50 +.80 66.70 1645 ---- 71.00B 68.50A 71.00B 69.60 +.80 68.80 1650 ---- 73.20B 70.70A 73.20B 71.80 +.80 71.00 1655 ---- 75.50B 72.90A 75.50B 74.00 +.80 73.20 1660 ---- 77.90B 75.10A 77.90B 76.30 +.90 75.40 1 1665 ---- 80.20B 77.40A 80.20B 78.70 +1.00 77.70 1670 ---- 82.70B 79.70A 82.70B 81.00 +.90 80.10 1 1 1675 ---- 85.20B 82.10A 85.20B 83.50 +1.00 82.50 15 1680 ---- 87.70B 84.60A 87.70B 86.00 +1.00 85.00 1685 ---- 90.30B 87.10A 90.30B 88.50 +1.00 87.50 4 1690 ---- 93.00B 89.60A 93.00B 91.10 +1.10 90.00 1695 ---- 95.70B 92.20A 95.70B 93.70 +1.10 92.60 1700 ---- 98.40B 94.90A 94.90A 96.40 +1.10 95.30 1 1705 ---- 101.20B 97.50A 97.50A 99.20 +1.20 98.00 1710 ---- 104.00B 100.30A 104.00B 101.90 +1.20 100.70 1715 ---- 106.90B 103.10A 106.90B 104.80 +1.30 103.50 1720 ---- 109.90B 105.90A 105.90A 107.70 +1.30 106.40 1725 ---- 112.90B 108.80A 108.80A 110.60 +1.30 109.30 100 1730 ---- 115.90B 111.80A 111.80A 113.60 +1.40 112.20 1735 ---- 119.00B 114.70A 114.70A 116.60 +1.40 115.20 1740 ---- 122.10B 117.80A 117.80A 119.60 +1.40 118.20 1745 ---- 125.30B 120.90A 120.90A 122.80 +1.50 121.30 1750 ---- 128.50B 124.00A 124.00A 125.90 +1.50 124.40 16 1755 ---- 131.80B 127.10A 131.80B 129.10 +1.60 127.50 1760 ---- 135.10B 130.40A 130.40A 132.30 +1.50 130.80 1765 ---- 138.40B 133.60A 138.40B 135.60 +1.60 134.00 1770 ---- 141.80B 136.90A 141.80B 138.90 +1.60 137.30 1775 ---- 145.20B 140.30A 140.30A 142.30 +1.70 140.60 1780 ---- 148.70B 143.60A 148.70B 145.70 +1.70 144.00 1785 ---- 152.20B 147.00A 147.00A 149.20 +1.70 147.50 1790 ---- 155.70B 150.50A 150.50A 152.60 +1.70 150.90 1795 ---- 159.30B 154.00A 154.00A 156.20 +1.80 154.40 1800 ---- 162.90B 157.50A 157.50A 159.70 +1.70 158.00 1805 ---- 166.50B 161.10A 161.10A 163.30 +1.80 161.50 1810 ---- 170.20B 164.70A 164.70A 167.00 +1.90 165.10 1815 ---- 173.90B 168.30A 168.30A 170.70 +2.00 168.70 1820 ---- 177.70B 172.00A 172.00A 174.40 +2.00 172.40 1825 ---- 181.40B 175.70A 175.70A 178.10 +2.00 176.10 1830 ---- 185.20B 179.40A 179.40A 181.90 +2.10 179.80 1835 ---- 189.10B 183.20A 183.20A 185.60 +2.00 183.60 1840 ---- 192.90B 187.00A 187.00A 189.50 +2.10 187.40 1845 ---- 196.80B 190.80A 196.80B 193.30 +2.10 191.20 1850 ---- 200.70B 194.60A 200.70B 197.10 +2.10 195.00 1855 ---- 204.70B 198.50A 204.70B 201.00 +2.10 198.90 1860 ---- 208.60B 202.40A 208.60B 205.00 +2.20 202.80 1865 ---- 212.60B 206.40A 212.60B 208.90 +2.20 206.70 1870 ---- 216.70B 210.30A 216.70B 212.90 +2.20 210.70 1875 ---- 220.70B 214.30A 220.70B 216.90 +2.30 214.60 1880 ---- 224.80B 218.30A 224.80B 220.90 +2.30 218.60 1885 ---- 228.90B 222.30A 228.90B 224.90 +2.30 222.60 1890 ---- 233.00B 226.40A 233.00B 229.00 +2.30 226.70 1895 ---- 237.10B 230.40A 237.10B 233.10 +2.40 230.70 1900 ---- 241.20B 234.50A 241.20B 237.20 +2.40 234.80 1905 ---- 245.40B 238.70A 245.40B 241.30 +2.40 238.90 1910 ---- 249.60B 242.80A 249.60B 245.50 +2.40 243.10 1915 ---- 253.80B 246.90A 253.80B 249.60 +2.40 247.20 1920 ---- 258.10B 251.10A 258.10B 253.80 +2.40 251.40 1925 ---- 262.30B 255.30A 262.30B 258.00 +2.50 255.50 1930 ---- 266.60B 259.50A 266.60B 262.30 +2.60 259.70 1935 ---- 270.90B 263.80A 270.90B 266.50 +2.50 264.00 1940 ---- 275.20B 268.00A 275.20B 270.80 +2.60 268.20 1945 ---- 279.50B 272.30A 279.50B 275.10 +2.60 272.50 1950 ---- 283.80B 276.60A 283.80B 279.40 +2.70 276.70 1955 ---- 288.20B 280.90A 288.20B 283.70 +2.70 281.00 1960 ---- 292.50B 285.20A 292.50B 288.00 +2.70 285.30 1965 ---- 296.90B 289.50A 296.90B 292.30 +2.60 289.70 1970 ---- 301.30B 293.90A 301.30B 296.70 +2.70 294.00 1975 ---- 305.70B 298.20A 305.70B 301.10 +2.80 298.30 1980 ---- 310.10B 302.60A 310.10B 305.50 +2.80 302.70 1985 ---- 314.60B 307.00A 314.60B 309.90 +2.80 307.10 1990 ---- 319.00B 311.40A 319.00B 314.30 +2.80 311.50 1995 ---- 323.50B 315.80A 323.50B 318.70 +2.80 315.90 2000 ---- 327.90B 320.20A 327.90B 323.10 +2.80 320.30 2005 ---- 332.40B ---- 332.40B 327.60 +2.90 324.70 2010 ---- 336.90B 329.10A 336.90B 332.10 +2.90 329.20 2015 ---- 341.40B 333.60A 341.40B 336.50 +2.80 333.70 2020 ---- 345.90B ---- 345.90B 341.00 +2.90 338.10 2025 ---- 350.50B ---- 350.50B 345.50 +2.90 342.60 2030 ---- 355.00B ---- 355.00B 350.00 +2.90 347.10 2035 ---- 359.60B ---- 359.60B 354.50 +2.90 351.60 2040 ---- 364.10B ---- 364.10B 359.10 +3.00 356.10 2045 ---- 368.70B ---- 368.70B 363.60 +3.00 360.60 2050 ---- 373.30B ---- 373.30B 368.20 +3.00 365.20 2055 ---- 377.80B ---- 377.80B 372.70 +3.00 369.70 2060 ---- 382.40B ---- 382.40B 377.30 +3.00 374.30 2065 ---- 387.00B ---- 387.00B 381.90 +3.10 378.80 2070 ---- 391.70B ---- 391.70B 386.50 +3.10 383.40 2075 ---- 396.30B ---- 396.30B 391.10 +3.10 388.00 2080 ---- 400.90B ---- 400.90B 395.70 +3.10 392.60 2085 ---- 405.50B ---- 405.50B 400.30 +3.10 397.20 2090 ---- 410.20B ---- 410.20B 404.90 +3.10 401.80 2095 ---- 414.80B ---- 414.80B 409.50 +3.10 406.40 2100 ---- 419.50B ---- 419.50B 414.20 +3.20 411.00 2105 ---- 424.20B ---- 424.20B 418.80 +3.10 415.70 2110 ---- 428.80B ---- 428.80B 423.50 +3.20 420.30 2115 ---- 433.50B ---- 433.50B 428.10 +3.20 424.90 2120 ---- 438.20B ---- 438.20B 432.80 +3.20 429.60 2125 ---- 442.90B ---- 442.90B 437.40 +3.10 434.30 2130 ---- 447.60B ---- 447.60B 442.10 +3.20 438.90 2135 ---- 452.30B ---- 452.30B 446.80 +3.20 443.60 2140 ---- 457.00B ---- 457.00B 451.50 +3.20 448.30 2145 ---- 461.70B ---- 461.70B 456.20 +3.20 453.00 2150 ---- 466.40B ---- 466.40B 460.90 +3.20 457.70 2155 ---- 471.20B ---- 471.20B 465.60 +3.20 462.40 2160 ---- 475.90B ---- 475.90B 470.30 +3.20 467.10 2165 ---- 480.70B ---- 480.70B 475.00 +3.20 471.80 2170 ---- 485.40B ---- 485.40B 479.80 +3.30 476.50 2175 ---- 490.20B ---- 490.20B 484.50 +3.30 481.20 2180 ---- 494.90B ---- 494.90B 489.20 +3.30 485.90 2185 ---- 498.50B ---- 498.50B 494.00 +3.30 490.70 2190 ---- 501.20B ---- 501.20B 498.70 +3.30 495.40 2195 ---- 503.00B ---- 503.00B 503.50 +3.30 500.20 2200 ---- 514.00B ---- 514.00B 508.30 +3.40 504.90 2205 ---- ---- ---- ---- 513.00 +3.30 509.70 2210 ---- ---- ---- ---- 517.80 +3.30 514.50 2215 ---- ---- ---- ---- 522.60 +3.40 519.20 2220 ---- ---- ---- ---- 527.40 +3.40 524.00 2225 ---- ---- ---- ---- 532.20 +3.40 528.80 1 2230 ---- ---- ---- ---- 537.00 +3.40 533.60 2235 ---- ---- ---- ---- 541.80 +3.40 538.40 1 2240 ---- ---- ---- ---- 546.60 +3.40 543.20 2245 ---- ---- ---- ---- 551.40 +3.40 548.00 1 2250 ---- 562.00B ---- 562.00B 556.20 +3.40 552.80 2255 ---- ---- ---- ---- 561.00 +3.40 557.60 2 2260 ---- ---- ---- ---- 565.80 +3.40 562.40 2265 ---- ---- ---- ---- 570.60 +3.40 567.20 2270 ---- ---- ---- ---- 575.50 +3.50 572.00 1 2275 ---- ---- ---- ---- 580.30 +3.40 576.90 2280 ---- ---- ---- ---- 585.20 +3.50 581.70 2290 ---- ---- ---- ---- 594.80 +3.40 591.40 2300 ---- 610.50B ---- 610.50B 604.50 +3.40 601.10 2310 ---- ---- ---- ---- 614.30 +3.50 610.80 2320 ---- ---- ---- ---- 624.00 +3.50 620.50 2325 ---- ---- ---- ---- 628.90 +3.50 625.40 2330 ---- ---- ---- ---- 633.70 +3.40 630.30 2340 ---- ---- ---- ---- 643.50 +3.50 640.00 2350 ---- 659.20B ---- 659.20B 653.30 +3.50 649.80 1 2360 ---- ---- ---- ---- 663.10 +3.60 659.50 2370 ---- ---- ---- ---- 672.90 +3.60 669.30 2375 ---- ---- ---- ---- 677.80 +3.60 674.20 2380 ---- ---- ---- ---- 682.70 +3.60 679.10 2400 ---- 708.30B 698.70A 708.30B 702.30 +3.50 698.80 2425 ---- ---- ---- ---- 727.00 +3.60 723.40 2450 ---- 757.60B 747.90A 757.60B 751.70 +3.60 748.10 2475 ---- ---- ---- ---- 776.50 +3.70 772.80 2500 ---- 807.10B 797.30A 807.10B 801.30 +3.70 797.60 2525 ---- ---- ---- ---- 826.20 +3.70 822.50 2550 ---- 856.70B 846.80A 856.70B 851.20 +3.80 847.40 1 2575 ---- ---- ---- ---- 876.20 +3.80 872.40 2700 ---- ---- ---- ---- 1001.20 +3.80 997.40 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 4.10 UNCH 4.10 1225 ---- ---- ---- ---- 4.90 UNCH 4.90 1250 ---- ---- ---- ---- 5.80 +.10 5.70 1275 ---- ---- ---- ---- 6.90 +.10 6.80 30 1300 ---- ---- ---- ---- 8.10 +.20 7.90 1325 ---- ---- ---- ---- 9.50 +.20 9.30 1350 ---- ---- ---- ---- 11.10 +.10 11.00 40 1375 ---- ---- ---- ---- 13.10 UNCH 13.10 1390 ---- ---- ---- ---- 14.40 -.10 14.50 1400 ---- ---- ---- ---- 15.40 -.10 15.50 10 1410 ---- ---- ---- ---- 16.40 -.20 16.60 1420 ---- ---- ---- ---- 17.60 -.10 17.70 1425 ---- ---- ---- ---- 18.20 -.10 18.30 1430 ---- 19.00B ---- 19.00B 18.80 -.10 18.90 1440 ---- ---- ---- ---- 20.10 -.20 20.30 1450 ---- 21.80B ---- 21.80B 21.50 -.20 21.70 4 1460 ---- 23.30B ---- 23.30B 23.00 -.10 23.10 1470 ---- 24.90B ---- 24.90B 24.60 -.10 24.70 1475 ---- 25.80B 25.50A 25.80B 25.50 -.10 25.60 1480 ---- 26.70B ---- 26.70B 26.30 -.10 26.40 1490 ---- 28.60B ---- 28.60B 28.20 UNCH 28.20 1495 ---- 29.50B ---- 29.50B 29.10 UNCH 29.10 1500 ---- 30.60B ---- 30.60B 30.10 UNCH 30.10 1505 ---- 31.60B ---- 31.60B 31.10 UNCH 31.10 1510 ---- 32.70B 32.10A 32.70B 32.20 UNCH 32.20 1515 ---- 33.80B ---- 33.80B 33.30 +.10 33.20 1520 ---- 34.90B ---- 34.90B 34.40 +.10 34.30 1 1525 ---- 36.10B ---- 36.10B 35.60 +.20 35.40 1 1530 ---- 37.30B ---- 37.30B 36.80 +.20 36.60 31 1535 ---- 38.60B ---- 38.60B 38.00 +.20 37.80 1540 ---- 39.90B 39.00A 39.90B 39.30 +.20 39.10 1545 ---- 41.20B ---- 41.20B 40.60 +.30 40.30 1550 ---- 42.60B ---- 42.60B 41.90 +.30 41.60 10 1555 ---- 44.00B 42.90A 44.00B 43.30 +.30 43.00 1560 ---- 45.40B ---- 45.40B 44.80 +.40 44.40 36 1565 ---- 46.90B ---- 46.90B 46.20 +.40 45.80 1570 ---- 48.40B 47.20A 48.40B 47.70 +.40 47.30 1575 ---- 50.00B ---- 50.00B 49.30 +.50 48.80 1580 ---- 51.70B 50.30A 51.70B 50.90 +.50 50.40 1585 ---- 53.30B 51.90A 53.30B 52.50 +.50 52.00 1590 ---- 55.00B 53.50A 55.00B 54.20 +.60 53.60 1595 ---- 56.80B 55.20A 56.80B 55.90 +.60 55.30 1600 ---- 58.60B 56.90A 58.60B 57.70 +.70 57.00 437 1605 ---- 60.40B 58.70A 60.40B 59.50 +.70 58.80 1610 ---- 62.30B 60.50A 62.30B 61.40 +.80 60.60 1615 ---- 64.30B 62.40A 64.30B 63.30 +.80 62.50 1620 ---- 66.30B 64.30A 66.30B 65.20 +.80 64.40 1625 ---- 68.30B 66.20A 68.30B 67.20 +.80 66.40 1630 ---- 70.40B 68.20A 70.40B 69.20 +.80 68.40 1 1635 ---- 72.50B 70.20A 72.50B 71.30 +.80 70.50 1640 ---- 74.70B 72.30A 74.70B 73.50 +.90 72.60 1645 ---- 76.90B 74.50A 76.90B 75.60 +.80 2 74.80 1650 ---- 79.20B 76.70A 79.20B 77.90 +.90 77.00 1 26 1655 ---- 81.50B 78.90A 81.50B 80.10 +.90 79.20 1660 ---- 83.90B 81.20A 83.90B 82.50 +1.00 81.50 1665 ---- 86.30B 83.50A 86.30B 84.80 +.90 83.90 1 1 1670 ---- 88.80B 85.90A 85.90A 87.30 +1.00 86.30 1 1675 ---- 91.30B 88.30A 91.30B 89.70 +1.00 88.70 1680 ---- 93.80B 90.70A 90.70A 92.20 +1.00 91.20 1685 ---- 96.40B 93.30A 93.30A 94.80 +1.10 93.70 1690 ---- 99.10B 95.80A 95.80A 97.40 +1.10 96.30 1695 ---- 101.80B 98.40A 98.40A 100.00 +1.10 98.90 1700 ---- 104.60B 101.10A 104.60B 102.70 +1.20 101.50 50 66 1705 ---- 107.40B 103.80A 107.40B 105.50 +1.30 104.20 1710 ---- 110.20B 106.50A 106.50A 108.30 +1.30 107.00 1715 ---- 113.10B 109.30A 109.30A 111.10 +1.30 109.80 1720 ---- 116.00B 112.20A 112.20A 114.00 +1.40 112.60 1725 ---- 119.00B 115.10A 115.10A 116.90 +1.40 115.50 1730 ---- 122.00B 118.00A 122.00B 119.90 +1.50 118.40 1735 ---- 125.10B 121.00A 121.00A 122.90 +1.50 121.40 1740 ---- 128.20B 124.00A 128.20B 125.90 +1.50 124.40 1745 ---- 131.40B 127.10A 127.10A 129.00 +1.50 127.50 1750 ---- 134.60B 130.20A 130.20A 132.20 +1.60 130.60 12 1755 ---- 137.80B 133.30A 137.80B 135.30 +1.60 133.70 1760 ---- 141.10B 136.50A 141.10B 138.60 +1.70 136.90 1765 ---- 144.40B 139.80A 144.40B 141.80 +1.70 140.10 1770 ---- 147.80B 143.00A 147.80B 145.10 +1.70 143.40 1775 ---- 151.20B 146.30A 151.20B 148.40 +1.70 146.70 300 1780 ---- 154.60B 149.70A 154.60B 151.80 +1.80 150.00 1785 ---- 158.10B 153.10A 158.10B 155.20 +1.80 153.40 1790 ---- 161.60B 156.50A 161.60B 158.70 +1.90 156.80 1795 ---- 165.10B 160.00A 165.10B 162.20 +1.90 160.30 1800 ---- 168.70B 163.50A 168.70B 165.70 +1.90 163.80 1 1805 ---- 172.30B 167.00A 172.30B 169.20 +1.90 167.30 1810 ---- 175.90B 170.50A 175.90B 172.80 +2.00 170.80 1815 ---- 179.60B 174.10A 179.60B 176.40 +2.00 174.40 1820 ---- 183.30B 177.80A 183.30B 180.10 +2.00 178.10 1825 ---- 187.00B 181.40A 187.00B 183.80 +2.10 181.70 350 1830 ---- 190.80B 185.10A 190.80B 187.50 +2.10 185.40 1835 ---- 194.50B 188.80A 194.50B 191.20 +2.10 189.10 1840 ---- 198.40B 192.60A 198.40B 195.00 +2.10 192.90 1845 ---- 202.20B 196.40A 196.40A 198.80 +2.10 196.70 1850 ---- 206.10B 200.20A 200.20A 202.60 +2.10 200.50 1855 ---- 210.00B 204.00A 210.00B 206.40 +2.10 204.30 1860 ---- 213.90B 207.90A 213.90B 210.30 +2.10 208.20 1865 ---- 217.80B 211.70A 217.80B 214.20 +2.20 212.00 1870 ---- 221.80B 215.60A 221.80B 218.10 +2.20 215.90 1875 ---- 225.80B 219.60A 225.80B 222.10 +2.20 219.90 1880 ---- 229.80B 223.50A 229.80B 226.10 +2.30 223.80 1885 ---- 233.80B 227.50A 233.80B 230.10 +2.30 227.80 1890 ---- 237.90B 231.50A 237.90B 234.10 +2.30 231.80 1895 ---- 242.00B 235.50A 242.00B 238.10 +2.30 235.80 1900 ---- 246.10B 239.60A 246.10B 242.20 +2.30 239.90 1905 ---- 250.20B 243.60A 250.20B 246.30 +2.40 243.90 1910 ---- 254.30B 247.70A 254.30B 250.40 +2.40 248.00 1915 ---- 258.50B 251.80A 258.50B 254.50 +2.40 252.10 1920 ---- 262.70B 256.00A 262.70B 258.60 +2.40 256.20 1925 ---- 266.90B 260.10A 266.90B 262.80 +2.50 260.30 1930 ---- 271.10B 264.30A 271.10B 267.00 +2.50 264.50 1935 ---- 275.30B 268.40A 275.30B 271.10 +2.50 268.60 1940 ---- 279.60B 272.60A 279.60B 275.40 +2.60 272.80 1945 ---- 283.80B 276.90A 283.80B 279.60 +2.60 277.00 1950 ---- 288.10B 281.10A 288.10B 283.80 +2.50 281.30 1955 ---- 292.40B 285.30A 292.40B 288.10 +2.60 285.50 1960 ---- 296.70B 289.60A 296.70B 292.40 +2.70 289.70 1965 ---- 301.00B 293.90A 301.00B 296.70 +2.70 294.00 1970 ---- 305.40B 298.20A 305.40B 301.00 +2.70 298.30 1975 ---- 309.70B 302.50A 309.70B 305.30 +2.70 302.60 1980 ---- 314.10B 306.80A 314.10B 309.60 +2.70 306.90 1985 ---- 318.50B 311.10A 318.50B 314.00 +2.80 311.20 1990 ---- 322.90B 315.50A 322.90B 318.30 +2.70 315.60 1995 ---- 327.30B ---- 327.30B 322.70 +2.80 319.90 2000 ---- 331.70B 324.20A 331.70B 327.10 +2.80 324.30 2005 ---- 336.20B 328.60A 336.20B 331.50 +2.80 328.70 2010 ---- 340.60B ---- 340.60B 335.90 +2.90 333.00 2015 ---- 345.10B ---- 345.10B 340.30 +2.90 337.40 2020 ---- 349.50B ---- 349.50B 344.80 +2.90 341.90 2025 ---- 354.00B ---- 354.00B 349.20 +2.90 346.30 2030 ---- 358.50B ---- 358.50B 353.70 +3.00 350.70 2035 ---- 363.00B ---- 363.00B 358.10 +2.90 355.20 2040 ---- 367.50B ---- 367.50B 362.60 +3.00 359.60 2045 ---- 372.00B ---- 372.00B 367.10 +3.00 364.10 2050 ---- 376.60B ---- 376.60B 371.60 +3.00 368.60 2055 ---- 381.10B ---- 381.10B 376.10 +3.00 373.10 2060 ---- 385.60B ---- 385.60B 380.60 +3.00 377.60 2065 ---- 390.20B ---- 390.20B 385.20 +3.10 382.10 2070 ---- 394.80B ---- 394.80B 389.70 +3.10 386.60 2075 ---- 399.30B ---- 399.30B 394.30 +3.10 391.20 2080 ---- 403.90B ---- 403.90B 398.80 +3.10 395.70 2085 ---- 408.50B ---- 408.50B 403.40 +3.10 400.30 2090 ---- 413.10B ---- 413.10B 408.00 +3.20 404.80 2095 ---- 417.70B ---- 417.70B 412.50 +3.10 409.40 2100 ---- 422.40B ---- 422.40B 417.10 +3.10 414.00 2105 ---- 427.00B ---- 427.00B 421.70 +3.10 418.60 2110 ---- 431.60B ---- 431.60B 426.30 +3.10 423.20 2115 ---- 436.30B ---- 436.30B 431.00 +3.20 427.80 2120 ---- 440.90B ---- 440.90B 435.60 +3.20 432.40 2125 ---- 445.60B ---- 445.60B 440.20 +3.20 437.00 2130 ---- 450.20B ---- 450.20B 444.80 +3.20 441.60 2135 ---- 454.90B ---- 454.90B 449.50 +3.20 446.30 2140 ---- 459.50B ---- 459.50B 454.10 +3.20 450.90 2145 ---- 464.20B ---- 464.20B 458.80 +3.20 455.60 2150 ---- 468.90B ---- 468.90B 463.40 +3.20 460.20 2155 ---- 473.60B ---- 473.60B 468.10 +3.20 464.90 2160 ---- 478.30B ---- 478.30B 472.80 +3.30 469.50 2165 ---- 483.00B ---- 483.00B 477.50 +3.30 474.20 2170 ---- 487.70B ---- 487.70B 482.20 +3.30 478.90 2175 ---- 492.40B ---- 492.40B 486.90 +3.30 483.60 2180 ---- 497.10B ---- 497.10B 491.60 +3.30 488.30 2185 ---- 501.90B ---- 501.90B 496.30 +3.30 493.00 2190 ---- 506.60B ---- 506.60B 501.00 +3.30 497.70 2195 ---- 511.30B ---- 511.30B 505.70 +3.30 502.40 2200 ---- 516.10B ---- 516.10B 510.40 +3.30 507.10 2205 ---- 520.80B ---- 520.80B 515.10 +3.20 511.90 2210 ---- 525.60B ---- 525.60B 519.90 +3.30 516.60 2215 ---- 530.40B ---- 530.40B 524.60 +3.30 521.30 2220 ---- 535.10B ---- 535.10B 529.40 +3.30 526.10 2225 ---- 539.60B ---- 539.60B 534.10 +3.30 530.80 2230 ---- 542.20B ---- 542.20B 538.90 +3.30 535.60 2235 ---- 544.40B ---- 544.40B 543.60 +3.30 540.30 2240 ---- 546.20B ---- 546.20B 548.40 +3.30 545.10 2245 ---- ---- ---- ---- 553.20 +3.30 549.90 2250 ---- 563.80B ---- 563.80B 558.00 +3.40 554.60 2255 ---- ---- ---- ---- 562.70 +3.30 559.40 2260 ---- ---- ---- ---- 567.50 +3.30 564.20 2265 ---- ---- ---- ---- 572.30 +3.30 569.00 2270 ---- ---- ---- ---- 577.10 +3.30 573.80 2275 ---- ---- ---- ---- 581.90 +3.30 578.60 2280 ---- ---- ---- ---- 586.70 +3.30 583.40 2290 ---- ---- ---- ---- 596.30 +3.30 593.00 2300 ---- 611.90B ---- 611.90B 606.00 +3.40 602.60 2310 ---- ---- ---- ---- 615.60 +3.40 612.20 2320 ---- ---- ---- ---- 625.30 +3.40 621.90 2325 ---- ---- ---- ---- 630.20 +3.50 626.70 2330 ---- ---- ---- ---- 635.00 +3.40 631.60 2340 ---- ---- ---- ---- 644.70 +3.50 641.20 2350 ---- 660.40B ---- 660.40B 654.40 +3.40 651.00 2360 ---- ---- ---- ---- 664.10 +3.40 660.70 2370 ---- ---- ---- ---- 673.90 +3.50 670.40 2 2375 ---- ---- ---- ---- 678.80 +3.50 675.30 2 2380 ---- ---- ---- ---- 683.60 +3.50 680.10 1 2400 ---- 709.20B ---- 709.20B 703.20 +3.50 699.70 6 2425 ---- ---- ---- ---- 727.70 +3.50 724.20 2450 ---- 758.20B ---- 758.20B 752.30 +3.60 748.70 1 2475 ---- ---- ---- ---- 777.00 +3.70 773.30 2500 ---- 807.60B 797.90A 807.60B 801.70 +3.70 798.00 3 2525 ---- ---- ---- ---- 826.50 +3.70 822.80 2550 ---- 857.10B 847.30A 857.10B 851.30 +3.70 847.60 2575 ---- ---- ---- ---- 876.20 +3.70 872.50 2600 ---- 906.70B 896.80A 906.70B 901.20 +3.80 897.40 3000 ---- ---- ---- ---- 1301.20 +3.80 1297.40 4000 ---- ---- ---- ---- 2301.20 +3.80 2297.40 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 4.80 +.10 4.70 1225 ---- ---- ---- ---- 5.60 UNCH 5.60 1250 ---- ---- ---- ---- 6.60 UNCH 6.60 1275 ---- ---- ---- ---- 7.80 +.10 7.70 1300 ---- ---- ---- ---- 9.10 +.10 9.00 1325 ---- ---- ---- ---- 10.70 +.10 10.60 1350 ---- ---- ---- ---- 12.50 +.10 12.40 1375 ---- ---- ---- ---- 14.60 +.10 14.50 1400 ---- ---- ---- ---- 17.10 +.10 17.00 1410 ---- ---- ---- ---- 18.20 +.10 18.10 1420 ---- ---- ---- ---- 19.40 +.10 19.30 1425 ---- ---- ---- ---- 20.00 +.10 19.90 1430 ---- ---- ---- ---- 20.70 +.20 20.50 1440 ---- ---- ---- ---- 22.00 +.10 21.90 1450 ---- ---- ---- ---- 23.50 +.20 23.30 1460 ---- ---- ---- ---- 25.00 +.20 24.80 1470 ---- ---- ---- ---- 26.60 +.10 26.50 1475 ---- ---- ---- ---- 27.50 +.20 27.30 1480 ---- ---- ---- ---- 28.40 +.20 28.20 1490 ---- ---- ---- ---- 30.20 +.20 30.00 1500 ---- ---- ---- ---- 32.20 +.30 31.90 1505 ---- ---- ---- ---- 33.20 +.30 32.90 1510 ---- ---- ---- ---- 34.20 +.20 34.00 1515 ---- ---- ---- ---- 35.30 +.30 35.00 1520 ---- ---- ---- ---- 36.40 +.30 36.10 1525 ---- ---- ---- ---- 37.60 +.30 37.30 1530 ---- 38.50B ---- 38.50B 38.80 +.40 38.40 1535 ---- 39.70B ---- 39.70B 40.00 +.40 39.60 1540 ---- 41.00B ---- 41.00B 41.20 +.30 40.90 1545 ---- 42.30B ---- 42.30B 42.50 +.40 42.10 1550 ---- 43.60B ---- 43.60B 43.80 +.40 43.40 1160 1555 ---- 45.00B ---- 45.00B 45.10 +.40 44.70 1560 ---- 46.30B ---- 46.30B 46.50 +.40 46.10 1565 ---- 47.80B ---- 47.80B 47.90 +.40 47.50 1570 ---- 49.30B ---- 49.30B 49.40 +.40 49.00 1575 ---- 50.80B ---- 50.80B 50.90 +.40 50.50 1580 ---- 52.40B ---- 52.40B 52.40 +.40 52.00 1585 ---- 54.00B ---- 54.00B 54.00 +.50 53.50 1590 ---- 55.70B ---- 55.70B 55.70 +.50 55.20 1595 ---- 57.40B ---- 57.40B 57.30 +.50 56.80 1600 ---- 59.10B ---- 59.10B 59.00 +.50 58.50 3 1605 ---- 60.90B ---- 60.90B 60.80 +.60 60.20 1610 ---- 62.70B ---- 62.70B 62.60 +.60 62.00 1615 ---- 64.60B ---- 64.60B 64.40 +.60 63.80 1620 ---- 66.50B ---- 66.50B 66.30 +.60 65.70 1625 ---- 68.50B ---- 68.50B 68.20 +.60 67.60 1630 ---- 70.50B ---- 70.50B 70.20 +.60 69.60 1635 ---- 72.60B ---- 72.60B 72.20 +.70 71.50 1640 ---- 74.70B ---- 74.70B 74.30 +.70 73.60 1645 ---- 76.80B ---- 76.80B 76.40 +.70 75.70 1650 ---- 79.00B ---- 79.00B 78.50 +.70 77.80 1655 ---- 81.20B ---- 81.20B 80.70 +.70 80.00 1660 ---- 83.50B ---- 83.50B 83.00 +.80 82.20 1665 ---- 85.80B ---- 85.80B 85.30 +.90 84.40 1670 ---- 88.20B ---- 88.20B 87.60 +.90 86.70 1675 ---- 90.60B ---- 90.60B 90.00 +.90 89.10 1680 ---- 93.10B ---- 93.10B 92.40 +.90 91.50 1685 ---- 95.60B ---- 95.60B 94.90 +1.00 93.90 1690 ---- 98.10B ---- 98.10B 97.50 +1.10 96.40 1695 ---- 100.70B ---- 100.70B 100.00 +1.10 98.90 1700 ---- 103.40B ---- 103.40B 102.70 +1.20 101.50 1705 ---- 106.10B ---- 106.10B 105.30 +1.20 104.10 10 1710 ---- 108.80B ---- 108.80B 108.00 +1.30 106.70 1715 ---- 111.60B ---- 111.60B 110.80 +1.40 109.40 1720 ---- 114.40B ---- 114.40B 113.60 +1.50 112.10 1725 ---- 117.20B ---- 117.20B 116.40 +1.50 114.90 1730 ---- 120.10B ---- 120.10B 119.30 +1.60 117.70 1735 ---- 123.10B ---- 123.10B 122.20 +1.60 120.60 1740 ---- 126.10B ---- 126.10B 125.10 +1.60 123.50 1745 ---- 129.10B ---- 129.10B 128.10 +1.70 126.40 1750 ---- 132.10B ---- 132.10B 131.10 +1.70 129.40 1755 ---- 135.20B ---- 135.20B 134.20 +1.80 132.40 1760 ---- 138.40B ---- 138.40B 137.30 +1.80 135.50 1765 ---- 141.60B ---- 141.60B 140.40 +1.80 138.60 1770 ---- 144.80B ---- 144.80B 143.60 +1.80 141.80 1775 ---- 148.00B ---- 148.00B 146.80 +1.90 144.90 1780 ---- 151.30B ---- 151.30B 150.00 +1.80 148.20 1785 ---- 154.70B ---- 154.70B 153.30 +1.90 151.40 1790 ---- 158.00B ---- 158.00B 156.60 +1.90 154.70 1795 ---- 161.40B ---- 161.40B 159.90 +1.90 158.00 1800 ---- 164.90B ---- 164.90B 163.30 +1.90 161.40 1805 ---- 168.30B ---- 168.30B 166.70 +1.90 164.80 1810 ---- 171.80B ---- 171.80B 170.20 +2.00 168.20 1815 ---- 175.30B ---- 175.30B 173.70 +2.00 171.70 1820 ---- 178.90B ---- 178.90B 177.20 +2.00 175.20 1825 ---- 182.50B ---- 182.50B 180.70 +2.00 178.70 1830 ---- 186.10B 182.20A 186.10B 184.30 +2.00 182.30 1835 ---- 189.80B ---- 189.80B 187.90 +2.10 185.80 1840 ---- 193.50B 189.40A 193.50B 191.50 +2.00 189.50 1845 ---- 197.20B ---- 197.20B 195.20 +2.10 193.10 1850 ---- 200.90B 196.70A 200.90B 198.90 +2.10 196.80 1855 ---- 204.70B 200.40A 204.70B 202.60 +2.10 200.50 1860 ---- 208.40B ---- 208.40B 206.30 +2.10 204.20 1865 ---- 212.30B ---- 212.30B 210.10 +2.20 207.90 1870 ---- 216.10B ---- 216.10B 213.90 +2.20 211.70 1875 ---- 220.00B ---- 220.00B 217.70 +2.20 215.50 1880 ---- 223.90B ---- 223.90B 221.60 +2.30 219.30 1885 ---- 227.80B ---- 227.80B 225.40 +2.20 223.20 1890 ---- 231.70B ---- 231.70B 229.30 +2.30 227.00 1895 ---- 235.70B ---- 235.70B 233.20 +2.30 230.90 1900 ---- 239.60B 234.80A 239.60B 237.10 +2.20 234.90 1905 ---- 243.60B ---- 243.60B 241.10 +2.30 238.80 1910 ---- 247.70B ---- 247.70B 245.10 +2.30 242.80 1915 ---- 251.70B ---- 251.70B 249.10 +2.40 246.70 1920 ---- 255.80B ---- 255.80B 253.10 +2.40 250.70 1925 ---- 259.80B ---- 259.80B 257.10 +2.30 254.80 1930 ---- 263.90B ---- 263.90B 261.20 +2.40 258.80 1935 ---- 268.10B ---- 268.10B 265.20 +2.30 262.90 1940 ---- 272.20B ---- 272.20B 269.30 +2.40 266.90 1945 ---- 276.30B ---- 276.30B 273.50 +2.50 271.00 1950 ---- 280.50B ---- 280.50B 277.60 +2.40 275.20 1955 ---- 284.70B ---- 284.70B 281.70 +2.40 279.30 1960 ---- 288.90B ---- 288.90B 285.90 +2.50 283.40 1965 ---- 293.10B ---- 293.10B 290.10 +2.50 287.60 1970 ---- 297.40B ---- 297.40B 294.30 +2.50 291.80 1975 ---- 301.60B ---- 301.60B 298.50 +2.50 296.00 1980 ---- 305.90B ---- 305.90B 302.70 +2.50 300.20 1985 ---- 310.20B ---- 310.20B 307.00 +2.60 304.40 1990 ---- 314.50B ---- 314.50B 311.20 +2.50 308.70 1995 ---- 318.80B ---- 318.80B 315.50 +2.60 312.90 2000 ---- 323.10B ---- 323.10B 319.80 +2.60 317.20 2005 ---- 327.40B ---- 327.40B 324.10 +2.60 321.50 2010 ---- 331.80B ---- 331.80B 328.40 +2.60 325.80 2015 ---- 336.10B ---- 336.10B 332.70 +2.60 330.10 2020 ---- 340.50B ---- 340.50B 337.10 +2.70 334.40 2025 ---- 344.90B ---- 344.90B 341.50 +2.70 338.80 2030 ---- 349.30B ---- 349.30B 345.80 +2.70 343.10 2035 ---- 353.70B ---- 353.70B 350.20 +2.70 347.50 2040 ---- 358.10B ---- 358.10B 354.60 +2.70 351.90 2045 ---- 362.60B ---- 362.60B 359.00 +2.80 356.20 2050 ---- 367.00B ---- 367.00B 363.40 +2.80 360.60 2055 ---- 371.50B ---- 371.50B 367.80 +2.80 365.00 2060 ---- 375.90B ---- 375.90B 372.30 +2.80 369.50 2065 ---- 380.40B ---- 380.40B 376.70 +2.80 373.90 2070 ---- 384.90B ---- 384.90B 381.20 +2.90 378.30 2075 ---- 389.40B ---- 389.40B 385.70 +2.90 382.80 2080 ---- 393.90B ---- 393.90B 390.10 +2.90 387.20 2085 ---- 398.40B ---- 398.40B 394.60 +2.90 391.70 2090 ---- 403.00B ---- 403.00B 399.10 +2.90 396.20 2095 ---- 407.50B ---- 407.50B 403.60 +2.90 400.70 2100 ---- 412.00B ---- 412.00B 408.10 +2.90 405.20 2105 ---- 416.60B ---- 416.60B 412.70 +3.00 409.70 2110 ---- 421.10B ---- 421.10B 417.20 +3.00 414.20 2115 ---- 425.70B ---- 425.70B 421.70 +3.00 418.70 2120 ---- 430.30B ---- 430.30B 426.30 +3.10 423.20 2125 ---- 434.90B ---- 434.90B 430.80 +3.00 427.80 2130 ---- 439.50B ---- 439.50B 435.40 +3.10 432.30 2135 ---- 444.10B ---- 444.10B 440.00 +3.10 436.90 2140 ---- 448.70B ---- 448.70B 444.50 +3.00 441.50 2145 ---- 453.30B ---- 453.30B 449.10 +3.00 446.10 2150 ---- 457.90B ---- 457.90B 453.70 +3.10 450.60 2155 ---- 462.50B ---- 462.50B 458.30 +3.10 455.20 2160 ---- 467.20B ---- 467.20B 462.90 +3.10 459.80 2165 ---- 471.80B ---- 471.80B 467.50 +3.10 464.40 2170 ---- 476.50B ---- 476.50B 472.10 +3.00 469.10 2175 ---- 481.10B ---- 481.10B 476.80 +3.10 473.70 2180 ---- 485.80B ---- 485.80B 481.40 +3.10 478.30 2185 ---- 490.40B ---- 490.40B 486.00 +3.00 483.00 2190 ---- 495.10B ---- 495.10B 490.70 +3.10 487.60 2195 ---- 499.80B ---- 499.80B 495.30 +3.00 492.30 2200 ---- 504.50B ---- 504.50B 500.00 +3.10 496.90 2205 ---- 509.10B ---- 509.10B 504.70 +3.10 501.60 2210 ---- 513.80B ---- 513.80B 509.30 +3.10 506.20 2215 ---- 518.50B ---- 518.50B 514.00 +3.10 510.90 2220 ---- 523.20B ---- 523.20B 518.70 +3.10 515.60 2225 ---- 528.00B ---- 528.00B 523.40 +3.10 520.30 2230 ---- 532.70B ---- 532.70B 528.10 +3.10 525.00 2235 ---- 537.40B ---- 537.40B 532.80 +3.10 529.70 2240 ---- 542.10B ---- 542.10B 537.50 +3.10 534.40 2245 ---- 546.90B ---- 546.90B 542.20 +3.10 539.10 2250 ---- 551.60B ---- 551.60B 546.90 +3.10 543.80 2255 ---- 556.30B ---- 556.30B 551.60 +3.10 548.50 2260 ---- 561.10B ---- 561.10B 556.40 +3.20 553.20 2265 ---- 565.80B ---- 565.80B 561.10 +3.10 558.00 2270 ---- 570.60B ---- 570.60B 565.80 +3.10 562.70 2275 ---- 575.40B ---- 575.40B 570.60 +3.20 567.40 2280 ---- 580.10B ---- 580.10B 575.30 +3.10 572.20 2290 ---- 588.70B ---- 588.70B 584.80 +3.10 581.70 2300 ---- 599.20B ---- 599.20B 594.40 +3.20 591.20 2310 ---- ---- ---- ---- 603.90 +3.20 600.70 2320 ---- ---- ---- ---- 613.50 +3.20 610.30 2325 ---- ---- ---- ---- 618.30 +3.20 615.10 2330 ---- ---- ---- ---- 623.10 +3.20 619.90 2340 ---- ---- ---- ---- 632.70 +3.20 629.50 2350 ---- 647.20B ---- 647.20B 642.30 +3.20 639.10 2360 ---- ---- ---- ---- 651.90 +3.20 648.70 2370 ---- ---- ---- ---- 661.60 +3.30 658.30 2375 ---- ---- ---- ---- 666.40 +3.20 663.20 2380 ---- ---- ---- ---- 671.30 +3.30 668.00 2400 ---- 695.70B ---- 695.70B 690.60 +3.20 687.40 2425 ---- ---- ---- ---- 715.00 +3.40 711.60 2450 ---- 744.40B ---- 744.40B 739.40 +3.40 736.00 2475 ---- ---- ---- ---- 763.80 +3.30 760.50 2490 ---- ---- ---- ---- 778.60 +3.40 775.20 2500 ---- 793.30B ---- 793.30B 788.40 +3.40 785.00 2525 ---- ---- ---- ---- 813.00 +3.40 809.60 2550 ---- 842.60B ---- 842.60B 837.70 +3.50 834.20 2575 ---- ---- ---- ---- 862.50 +3.60 858.90 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 3.90 UNCH 3.90 1225 ---- ---- ---- ---- 4.80 UNCH 4.80 1250 ---- ---- ---- ---- 6.00 UNCH 6.00 1275 ---- ---- ---- ---- 7.50 +.10 7.40 1300 ---- ---- ---- ---- 9.20 +.10 9.10 1325 ---- ---- ---- ---- 11.20 +.10 11.10 1350 ---- ---- ---- ---- 13.50 +.10 13.40 1375 ---- ---- ---- ---- 16.20 +.10 16.10 1400 ---- ---- ---- ---- 19.30 +.10 19.20 1410 ---- ---- ---- ---- 20.70 +.20 20.50 1420 ---- ---- ---- ---- 22.20 +.20 22.00 1425 ---- ---- ---- ---- 22.90 +.20 22.70 1430 ---- ---- ---- ---- 23.70 +.20 23.50 1440 ---- ---- ---- ---- 25.30 +.20 25.10 1450 ---- ---- ---- ---- 27.00 +.20 26.80 1460 ---- ---- ---- ---- 28.80 +.20 28.60 1470 ---- ---- ---- ---- 30.70 +.20 30.50 1475 ---- ---- ---- ---- 31.70 +.30 31.40 1480 ---- ---- ---- ---- 32.70 +.30 32.40 1490 ---- ---- ---- ---- 34.80 +.30 34.50 1500 ---- ---- ---- ---- 37.00 +.30 36.70 1505 ---- ---- ---- ---- 38.20 +.40 37.80 1510 ---- ---- ---- ---- 39.30 +.30 39.00 1515 ---- ---- ---- ---- 40.50 +.30 40.20 1520 ---- ---- ---- ---- 41.80 +.40 41.40 1525 ---- ---- ---- ---- 43.00 +.40 42.60 1530 ---- ---- ---- ---- 44.30 +.40 43.90 1535 ---- ---- ---- ---- 45.60 +.40 45.20 1540 ---- ---- ---- ---- 47.00 +.40 46.60 1545 ---- ---- ---- ---- 48.40 +.50 47.90 1550 ---- ---- ---- ---- 49.80 +.50 49.30 1555 ---- ---- ---- ---- 51.30 +.50 50.80 1560 ---- ---- ---- ---- 52.70 +.50 52.20 1565 ---- ---- ---- ---- 54.20 +.50 53.70 1570 ---- ---- ---- ---- 55.80 +.50 55.30 1575 ---- ---- ---- ---- 57.40 +.60 56.80 1580 ---- ---- ---- ---- 59.00 +.60 58.40 1585 ---- ---- ---- ---- 60.60 +.50 60.10 1590 ---- ---- ---- ---- 62.30 +.60 61.70 1595 ---- ---- ---- ---- 64.10 +.70 63.40 1600 ---- ---- ---- ---- 65.80 +.60 65.20 1605 ---- ---- ---- ---- 67.60 +.60 67.00 1610 ---- ---- ---- ---- 69.50 +.70 68.80 1615 ---- ---- ---- ---- 71.30 +.70 70.60 1620 ---- ---- ---- ---- 73.20 +.70 72.50 1625 ---- ---- ---- ---- 75.20 +.70 74.50 1630 ---- ---- ---- ---- 77.20 +.80 76.40 1635 ---- ---- ---- ---- 79.20 +.80 78.40 1640 ---- ---- ---- ---- 81.30 +.80 80.50 1645 ---- ---- ---- ---- 83.40 +.80 82.60 1650 ---- ---- ---- ---- 85.60 +.90 84.70 1655 ---- ---- ---- ---- 87.70 +.80 86.90 1660 ---- ---- ---- ---- 90.00 +.90 89.10 1665 ---- ---- ---- ---- 92.30 +.90 91.40 1670 ---- ---- ---- ---- 94.60 +1.00 93.60 1675 ---- ---- ---- ---- 96.90 +.90 96.00 1680 ---- ---- ---- ---- 99.30 +.90 98.40 1685 ---- ---- ---- ---- 101.80 +1.00 100.80 1690 ---- ---- ---- ---- 104.30 +1.10 103.20 1695 ---- ---- ---- ---- 106.80 +1.00 105.80 1700 ---- ---- ---- ---- 109.40 +1.10 108.30 1705 ---- ---- ---- ---- 112.00 +1.10 110.90 1710 ---- ---- ---- ---- 114.60 +1.10 113.50 1715 ---- ---- ---- ---- 117.30 +1.10 116.20 1720 ---- ---- ---- ---- 120.10 +1.20 118.90 1725 ---- ---- ---- ---- 122.80 +1.10 121.70 1730 ---- ---- ---- ---- 125.70 +1.20 124.50 1735 ---- ---- ---- ---- 128.50 +1.20 127.30 1740 ---- ---- ---- ---- 131.40 +1.20 130.20 1745 ---- ---- ---- ---- 134.30 +1.20 133.10 1750 ---- ---- ---- ---- 137.30 +1.30 136.00 1755 ---- ---- ---- ---- 140.30 +1.30 139.00 1760 ---- ---- ---- ---- 143.40 +1.30 142.10 1765 ---- ---- ---- ---- 146.50 +1.40 145.10 1770 ---- ---- ---- ---- 149.60 +1.40 148.20 1775 ---- ---- ---- ---- 152.70 +1.40 151.30 1780 ---- ---- ---- ---- 155.90 +1.40 154.50 1785 ---- ---- ---- ---- 159.10 +1.40 157.70 1790 ---- ---- ---- ---- 162.40 +1.50 160.90 1795 ---- ---- ---- ---- 165.70 +1.50 164.20 1800 ---- ---- ---- ---- 169.00 +1.50 167.50 1805 ---- ---- ---- ---- 172.30 +1.50 170.80 1810 ---- ---- ---- ---- 175.70 +1.50 174.20 1815 ---- ---- ---- ---- 179.10 +1.50 177.60 1820 ---- ---- ---- ---- 182.60 +1.60 181.00 1825 ---- ---- ---- ---- 186.00 +1.60 184.40 1830 ---- ---- ---- ---- 189.50 +1.60 187.90 1835 ---- ---- ---- ---- 193.10 +1.70 191.40 1840 ---- ---- ---- ---- 196.60 +1.70 194.90 1845 ---- ---- ---- ---- 200.20 +1.70 198.50 1850 ---- ---- ---- ---- 203.80 +1.70 202.10 1855 ---- ---- ---- ---- 207.40 +1.70 205.70 1860 ---- ---- ---- ---- 211.10 +1.80 209.30 1865 ---- ---- ---- ---- 214.80 +1.80 213.00 1870 ---- ---- ---- ---- 218.50 +1.80 216.70 1875 ---- ---- ---- ---- 222.20 +1.80 220.40 1880 ---- ---- ---- ---- 226.00 +1.80 224.20 1885 ---- ---- ---- ---- 229.80 +1.90 227.90 1890 ---- ---- ---- ---- 233.60 +1.90 231.70 1895 ---- ---- ---- ---- 237.40 +1.90 235.50 1900 ---- ---- ---- ---- 241.20 +1.80 239.40 1905 ---- ---- ---- ---- 245.10 +1.90 243.20 1910 ---- ---- ---- ---- 249.00 +1.90 247.10 1915 ---- ---- ---- ---- 252.90 +1.90 251.00 1920 ---- ---- ---- ---- 256.90 +2.00 254.90 1925 ---- ---- ---- ---- 260.90 +2.00 258.90 1930 ---- ---- ---- ---- 264.80 +2.00 262.80 1935 ---- ---- ---- ---- 268.80 +2.00 266.80 1940 ---- ---- ---- ---- 272.90 +2.10 270.80 1945 ---- ---- ---- ---- 276.90 +2.00 274.90 1950 ---- ---- ---- ---- 281.00 +2.10 278.90 1955 ---- ---- ---- ---- 285.10 +2.10 283.00 1960 ---- ---- ---- ---- 289.20 +2.10 287.10 1965 ---- ---- ---- ---- 293.30 +2.10 291.20 1970 ---- ---- ---- ---- 297.40 +2.10 295.30 1975 ---- ---- ---- ---- 301.60 +2.20 299.40 1980 ---- ---- ---- ---- 305.80 +2.20 303.60 1985 ---- ---- ---- ---- 310.00 +2.20 307.80 1990 ---- ---- ---- ---- 314.20 +2.20 312.00 1995 ---- ---- ---- ---- 318.40 +2.20 316.20 2000 ---- ---- ---- ---- 322.70 +2.30 320.40 2005 ---- ---- ---- ---- 326.90 +2.20 324.70 2010 ---- ---- ---- ---- 331.20 +2.30 328.90 2015 ---- ---- ---- ---- 335.50 +2.30 333.20 2020 ---- ---- ---- ---- 339.80 +2.30 337.50 2025 ---- ---- ---- ---- 344.10 +2.30 341.80 2030 ---- ---- ---- ---- 348.50 +2.40 346.10 2035 ---- ---- ---- ---- 352.80 +2.30 350.50 2040 ---- ---- ---- ---- 357.20 +2.40 354.80 2045 ---- ---- ---- ---- 361.50 +2.30 359.20 2050 ---- ---- ---- ---- 365.90 +2.30 363.60 2055 ---- ---- ---- ---- 370.30 +2.40 367.90 2060 ---- ---- ---- ---- 374.70 +2.40 372.30 2065 ---- ---- ---- ---- 379.20 +2.40 376.80 2070 ---- ---- ---- ---- 383.60 +2.40 381.20 2075 ---- ---- ---- ---- 388.10 +2.50 385.60 2080 ---- ---- ---- ---- 392.50 +2.40 390.10 2085 ---- ---- ---- ---- 397.00 +2.50 394.50 2090 ---- ---- ---- ---- 401.50 +2.50 399.00 2095 ---- ---- ---- ---- 406.00 +2.50 403.50 2100 ---- ---- ---- ---- 410.50 +2.50 408.00 2105 ---- ---- ---- ---- 415.00 +2.50 412.50 2110 ---- ---- ---- ---- 419.50 +2.50 417.00 2115 ---- ---- ---- ---- 424.00 +2.50 421.50 2120 ---- ---- ---- ---- 428.50 +2.50 426.00 2125 ---- ---- ---- ---- 433.10 +2.60 430.50 2130 ---- ---- ---- ---- 437.60 +2.50 435.10 2135 ---- ---- ---- ---- 442.20 +2.60 439.60 2140 ---- ---- ---- ---- 446.80 +2.60 444.20 2145 ---- ---- ---- ---- 451.30 +2.60 448.70 2150 ---- ---- ---- ---- 455.90 +2.60 453.30 2155 ---- ---- ---- ---- 460.50 +2.60 457.90 2160 ---- ---- ---- ---- 465.10 +2.60 462.50 2165 ---- ---- ---- ---- 469.70 +2.70 467.00 2170 ---- ---- ---- ---- 474.30 +2.70 471.60 2175 ---- ---- ---- ---- 478.90 +2.70 476.20 2180 ---- ---- ---- ---- 483.50 +2.70 480.80 2185 ---- ---- ---- ---- 488.20 +2.70 485.50 2190 ---- ---- ---- ---- 492.80 +2.70 490.10 2195 ---- ---- ---- ---- 497.40 +2.70 494.70 2200 ---- ---- ---- ---- 502.10 +2.80 499.30 2205 ---- ---- ---- ---- 506.70 +2.70 504.00 2210 ---- ---- ---- ---- 511.30 +2.70 508.60 2215 ---- ---- ---- ---- 516.00 +2.80 513.20 2220 ---- ---- ---- ---- 520.70 +2.80 517.90 2225 ---- ---- ---- ---- 525.30 +2.80 522.50 2230 ---- ---- ---- ---- 530.00 +2.80 527.20 2235 ---- ---- ---- ---- 534.70 +2.80 531.90 2240 ---- ---- ---- ---- 539.30 +2.80 536.50 2245 ---- ---- ---- ---- 544.00 +2.80 541.20 2250 ---- ---- ---- ---- 548.70 +2.80 545.90 2255 ---- ---- ---- ---- 553.40 +2.80 550.60 2260 ---- ---- ---- ---- 558.10 +2.80 555.30 2265 ---- ---- ---- ---- 562.80 +2.80 560.00 2270 ---- ---- ---- ---- 567.50 +2.80 564.70 2275 ---- ---- ---- ---- 572.20 +2.80 569.40 2280 ---- ---- ---- ---- 577.00 +2.90 574.10 2290 ---- ---- ---- ---- 586.40 +2.90 583.50 2300 ---- ---- ---- ---- 595.90 +3.00 592.90 2310 ---- ---- ---- ---- 605.40 +3.00 602.40 2320 ---- ---- ---- ---- 614.90 +3.00 611.90 2325 ---- ---- ---- ---- 619.60 +2.90 616.70 2330 ---- ---- ---- ---- 624.40 +3.00 621.40 2340 ---- ---- ---- ---- 634.00 +3.10 630.90 2350 ---- ---- ---- ---- 643.50 +3.00 640.50 2360 ---- ---- ---- ---- 653.10 +3.10 650.00 2370 ---- ---- ---- ---- 662.70 +3.10 659.60 2375 ---- ---- ---- ---- 667.50 +3.10 664.40 2380 ---- ---- ---- ---- 672.30 +3.10 669.20 2400 ---- ---- ---- ---- 691.60 +3.10 688.50 2425 ---- ---- ---- ---- 715.80 +3.20 712.60 2450 ---- ---- ---- ---- 740.10 +3.30 736.80 2475 ---- ---- ---- ---- 764.50 +3.30 761.20 2500 ---- ---- ---- ---- 788.90 +3.30 785.60 2525 ---- ---- ---- ---- 813.40 +3.30 810.10 2550 ---- ---- ---- ---- 838.00 +3.40 834.60 2575 ---- ---- ---- ---- 862.70 +3.40 859.30 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 5.70 UNCH 5.70 1250 ---- ---- ---- ---- 7.00 UNCH 7.00 1275 ---- ---- ---- ---- 8.60 UNCH 8.60 1300 ---- ---- ---- ---- 10.40 UNCH 10.40 1325 ---- ---- ---- ---- 12.50 +.10 12.40 1350 ---- ---- ---- ---- 14.90 UNCH 14.90 1375 ---- ---- ---- ---- 17.70 UNCH 17.70 1400 ---- ---- ---- ---- 21.00 +.20 20.80 1420 ---- ---- ---- ---- 23.80 +.10 23.70 1425 ---- ---- ---- ---- 24.60 +.20 24.40 1430 ---- ---- ---- ---- 25.40 +.20 25.20 1440 ---- ---- ---- ---- 27.00 +.20 26.80 1450 ---- ---- ---- ---- 28.70 +.20 28.50 1460 ---- ---- ---- ---- 30.50 +.20 30.30 1470 ---- ---- ---- ---- 32.40 +.20 32.20 1475 ---- ---- ---- ---- 33.40 +.30 33.10 1480 ---- ---- ---- ---- 34.40 +.30 34.10 1490 ---- ---- ---- ---- 36.40 +.30 36.10 1500 ---- ---- ---- ---- 38.60 +.30 38.30 1510 ---- ---- ---- ---- 40.80 +.30 40.50 1515 ---- ---- ---- ---- 42.00 +.30 41.70 1520 ---- ---- ---- ---- 43.20 +.40 42.80 1525 ---- ---- ---- ---- 44.40 +.30 44.10 1530 ---- ---- ---- ---- 45.70 +.40 45.30 1535 ---- ---- ---- ---- 46.90 +.30 46.60 1540 ---- ---- ---- ---- 48.20 +.40 47.80 1545 ---- ---- ---- ---- 49.60 +.40 49.20 1550 ---- ---- ---- ---- 50.90 +.40 50.50 1555 ---- ---- ---- ---- 52.30 +.40 51.90 1560 ---- ---- ---- ---- 53.80 +.50 53.30 1565 ---- ---- ---- ---- 55.20 +.40 54.80 1570 ---- ---- ---- ---- 56.70 +.50 56.20 1575 ---- ---- ---- ---- 58.20 +.50 57.70 1580 ---- ---- ---- ---- 59.80 +.50 59.30 1585 ---- ---- ---- ---- 61.40 +.50 60.90 1590 ---- ---- ---- ---- 63.00 +.50 62.50 1595 ---- ---- ---- ---- 64.70 +.60 64.10 1600 ---- ---- ---- ---- 66.30 +.50 65.80 1605 ---- ---- ---- ---- 68.10 +.60 67.50 1610 ---- ---- ---- ---- 69.80 +.60 69.20 1615 ---- ---- ---- ---- 71.60 +.60 71.00 1620 ---- ---- ---- ---- 73.50 +.60 72.90 1625 ---- ---- ---- ---- 75.40 +.70 74.70 1630 ---- ---- ---- ---- 77.30 +.70 76.60 1635 ---- ---- ---- ---- 79.20 +.60 78.60 1640 ---- ---- ---- ---- 81.20 +.70 80.50 1645 ---- ---- ---- ---- 83.30 +.80 82.50 1650 ---- ---- ---- ---- 85.30 +.70 84.60 1655 ---- ---- ---- ---- 87.40 +.70 86.70 1660 ---- ---- ---- ---- 89.60 +.80 88.80 1665 ---- ---- ---- ---- 91.80 +.80 91.00 1670 ---- ---- ---- ---- 94.00 +.80 93.20 1675 ---- ---- ---- ---- 96.20 +.80 95.40 1680 ---- ---- ---- ---- 98.50 +.80 97.70 1685 ---- ---- ---- ---- 100.90 +.90 100.00 1690 ---- ---- ---- ---- 103.30 +.90 102.40 1695 ---- ---- ---- ---- 105.70 +.90 104.80 1700 ---- ---- ---- ---- 108.10 +.90 107.20 1705 ---- ---- ---- ---- 110.60 +.90 109.70 1710 ---- ---- ---- ---- 113.10 +.90 112.20 1715 ---- ---- ---- ---- 115.70 +1.00 114.70 1720 ---- ---- ---- ---- 118.30 +1.00 117.30 1725 ---- ---- ---- ---- 121.00 +1.00 120.00 1730 ---- ---- ---- ---- 123.60 +1.00 122.60 1735 ---- ---- ---- ---- 126.40 +1.10 125.30 1740 ---- ---- ---- ---- 129.10 +1.10 128.00 1745 ---- ---- ---- ---- 131.90 +1.10 130.80 1750 ---- ---- ---- ---- 134.70 +1.10 133.60 1755 ---- ---- ---- ---- 137.60 +1.10 136.50 1760 ---- ---- ---- ---- 140.50 +1.10 139.40 1765 ---- ---- ---- ---- 143.50 +1.20 142.30 1770 ---- ---- ---- ---- 146.40 +1.20 145.20 1775 ---- ---- ---- ---- 149.40 +1.20 148.20 1780 ---- ---- ---- ---- 152.50 +1.20 151.30 1785 ---- ---- ---- ---- 155.60 +1.30 154.30 1790 ---- ---- ---- ---- 158.70 +1.30 157.40 1795 ---- ---- ---- ---- 161.80 +1.30 160.50 1800 ---- ---- ---- ---- 165.00 +1.30 163.70 1805 ---- ---- ---- ---- 168.20 +1.30 166.90 1810 ---- ---- ---- ---- 171.50 +1.40 170.10 1815 ---- ---- ---- ---- 174.80 +1.40 173.40 1820 ---- ---- ---- ---- 178.10 +1.40 176.70 1825 ---- ---- ---- ---- 181.40 +1.40 180.00 1830 ---- ---- ---- ---- 184.80 +1.40 183.40 1835 ---- ---- ---- ---- 188.20 +1.40 186.80 1840 ---- ---- ---- ---- 191.60 +1.40 190.20 1845 ---- ---- ---- ---- 195.10 +1.50 193.60 1850 ---- ---- ---- ---- 198.60 +1.50 197.10 1855 ---- ---- ---- ---- 202.10 +1.50 200.60 1860 ---- ---- ---- ---- 205.70 +1.50 204.20 1865 ---- ---- ---- ---- 209.30 +1.60 207.70 1870 ---- ---- ---- ---- 212.90 +1.60 211.30 1875 ---- ---- ---- ---- 216.60 +1.60 215.00 1880 ---- ---- ---- ---- 220.20 +1.60 218.60 1885 ---- ---- ---- ---- 223.90 +1.60 222.30 1890 ---- ---- ---- ---- 227.70 +1.70 226.00 1895 ---- ---- ---- ---- 231.40 +1.70 229.70 1900 ---- ---- ---- ---- 235.20 +1.70 233.50 1905 ---- ---- ---- ---- 239.00 +1.70 237.30 1910 ---- ---- ---- ---- 242.80 +1.70 241.10 1915 ---- ---- ---- ---- 246.70 +1.80 244.90 1920 ---- ---- ---- ---- 250.50 +1.70 248.80 1925 ---- ---- ---- ---- 254.40 +1.70 252.70 1930 ---- ---- ---- ---- 258.30 +1.70 256.60 1935 ---- ---- ---- ---- 262.30 +1.80 260.50 1940 ---- ---- ---- ---- 266.20 +1.80 264.40 1945 ---- ---- ---- ---- 270.20 +1.80 268.40 1950 ---- ---- ---- ---- 274.20 +1.80 272.40 1955 ---- ---- ---- ---- 278.20 +1.80 276.40 1960 ---- ---- ---- ---- 282.30 +1.90 280.40 1965 ---- ---- ---- ---- 286.30 +1.80 284.50 1970 ---- ---- ---- ---- 290.40 +1.90 288.50 1975 ---- ---- ---- ---- 294.50 +1.90 292.60 1980 ---- ---- ---- ---- 298.60 +1.90 296.70 1985 ---- ---- ---- ---- 302.80 +2.00 300.80 1990 ---- ---- ---- ---- 306.90 +1.90 305.00 1995 ---- ---- ---- ---- 311.10 +2.00 309.10 2000 ---- ---- ---- ---- 315.20 +1.90 313.30 2005 ---- ---- ---- ---- 319.40 +2.00 317.40 2010 ---- ---- ---- ---- 323.60 +2.00 321.60 2015 ---- ---- ---- ---- 327.90 +2.10 325.80 2020 ---- ---- ---- ---- 332.10 +2.00 330.10 2025 ---- ---- ---- ---- 336.30 +2.00 334.30 2030 ---- ---- ---- ---- 340.60 +2.10 338.50 2035 ---- ---- ---- ---- 344.90 +2.10 342.80 2040 ---- ---- ---- ---- 349.10 +2.00 347.10 2045 ---- ---- ---- ---- 353.40 +2.10 351.30 2050 ---- ---- ---- ---- 357.80 +2.20 355.60 2055 ---- ---- ---- ---- 362.10 +2.20 359.90 2060 ---- ---- ---- ---- 366.40 +2.10 364.30 2065 ---- ---- ---- ---- 370.70 +2.10 368.60 2070 ---- ---- ---- ---- 375.10 +2.20 372.90 2075 ---- ---- ---- ---- 379.50 +2.20 377.30 2080 ---- ---- ---- ---- 383.80 +2.10 381.70 2085 ---- ---- ---- ---- 388.20 +2.20 386.00 2090 ---- ---- ---- ---- 392.60 +2.20 390.40 2095 ---- ---- ---- ---- 397.00 +2.20 394.80 2100 ---- ---- ---- ---- 401.40 +2.20 399.20 2105 ---- ---- ---- ---- 405.90 +2.30 403.60 2110 ---- ---- ---- ---- 410.30 +2.30 408.00 2115 ---- ---- ---- ---- 414.70 +2.20 412.50 2120 ---- ---- ---- ---- 419.20 +2.30 416.90 2125 ---- ---- ---- ---- 423.70 +2.30 421.40 2130 ---- ---- ---- ---- 428.10 +2.30 425.80 2135 ---- ---- ---- ---- 432.60 +2.30 430.30 2140 ---- ---- ---- ---- 437.10 +2.30 434.80 2145 ---- ---- ---- ---- 441.60 +2.30 439.30 2150 ---- ---- ---- ---- 446.10 +2.30 443.80 2155 ---- ---- ---- ---- 450.60 +2.30 448.30 2160 ---- ---- ---- ---- 455.10 +2.30 452.80 2165 ---- ---- ---- ---- 459.70 +2.40 457.30 2170 ---- ---- ---- ---- 464.20 +2.40 461.80 2175 ---- ---- ---- ---- 468.70 +2.40 466.30 2180 ---- ---- ---- ---- 473.30 +2.40 470.90 2185 ---- ---- ---- ---- 477.80 +2.40 475.40 2190 ---- ---- ---- ---- 482.40 +2.40 480.00 2195 ---- ---- ---- ---- 487.00 +2.50 484.50 2200 ---- ---- ---- ---- 491.50 +2.40 489.10 2205 ---- ---- ---- ---- 496.10 +2.40 493.70 2210 ---- ---- ---- ---- 500.70 +2.50 498.20 2215 ---- ---- ---- ---- 505.30 +2.50 502.80 2220 ---- ---- ---- ---- 509.90 +2.50 507.40 2225 ---- ---- ---- ---- 514.50 +2.50 512.00 2230 ---- ---- ---- ---- 519.10 +2.50 516.60 2235 ---- ---- ---- ---- 523.80 +2.60 521.20 2240 ---- ---- ---- ---- 528.40 +2.50 525.90 2245 ---- ---- ---- ---- 533.00 +2.50 530.50 2250 ---- ---- ---- ---- 537.70 +2.60 535.10 2255 ---- ---- ---- ---- 542.30 +2.60 539.70 2260 ---- ---- ---- ---- 547.00 +2.60 544.40 2265 ---- ---- ---- ---- 551.60 +2.60 549.00 2270 ---- ---- ---- ---- 556.30 +2.60 553.70 2275 ---- ---- ---- ---- 561.00 +2.70 558.30 2280 ---- ---- ---- ---- 565.60 +2.60 563.00 2285 ---- ---- ---- ---- 570.30 +2.60 567.70 2290 ---- ---- ---- ---- 575.00 +2.60 572.40 2300 ---- ---- ---- ---- 584.40 +2.70 581.70 2310 ---- ---- ---- ---- 593.80 +2.70 591.10 2320 ---- ---- ---- ---- 603.20 +2.70 600.50 2325 ---- ---- ---- ---- 607.90 +2.70 605.20 2330 ---- ---- ---- ---- 612.70 +2.70 610.00 2340 ---- ---- ---- ---- 622.10 +2.70 619.40 2350 ---- ---- ---- ---- 631.60 +2.70 628.90 2360 ---- ---- ---- ---- 641.10 +2.70 638.40 2370 ---- ---- ---- ---- 650.60 +2.70 647.90 2375 ---- ---- ---- ---- 655.40 +2.80 652.60 2380 ---- ---- ---- ---- 660.20 +2.80 657.40 2400 ---- ---- ---- ---- 679.30 +2.80 676.50 2425 ---- ---- ---- ---- 703.30 +2.80 700.50 2450 ---- ---- ---- ---- 727.50 +3.00 724.50 2475 ---- ---- ---- ---- 751.70 +3.00 748.70 2500 ---- ---- ---- ---- 776.00 +3.10 772.90 2525 ---- ---- ---- ---- 800.30 +3.00 797.30 2550 ---- ---- ---- ---- 824.80 +3.10 821.70 2575 ---- ---- ---- ---- 849.30 +3.10 846.20 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 2.30 +.20 2.10 2 1025 ---- ---- ---- ---- 2.70 +.20 2.50 1050 ---- ---- ---- ---- 3.20 +.20 3.00 1075 ---- ---- ---- ---- 3.70 +.20 3.50 1080 ---- ---- ---- ---- 3.90 +.20 3.70 1090 ---- ---- ---- ---- 4.10 +.20 3.90 1100 ---- ---- ---- ---- 4.40 +.20 4.20 1 1110 ---- ---- ---- ---- 4.70 +.20 4.50 1120 ---- ---- ---- ---- 5.00 +.30 4.70 1125 ---- ---- ---- ---- 5.10 +.20 4.90 1130 ---- ---- ---- ---- 5.30 +.20 5.10 1140 ---- ---- ---- ---- 5.60 +.20 5.40 1150 ---- ---- ---- ---- 5.90 +.20 5.70 1160 ---- ---- ---- ---- 6.30 +.20 6.10 1170 ---- ---- ---- ---- 6.70 +.20 6.50 1175 ---- ---- ---- ---- 6.90 +.20 6.70 1180 ---- ---- ---- ---- 7.10 +.20 6.90 1185 ---- ---- ---- ---- 7.30 +.20 7.10 1190 ---- ---- ---- ---- 7.50 +.20 7.30 1195 ---- ---- ---- ---- 7.70 +.10 7.60 1200 ---- ---- ---- ---- 8.00 +.20 7.80 1205 ---- ---- ---- ---- 8.20 +.20 8.00 1210 ---- ---- ---- ---- 8.40 +.10 8.30 1215 ---- ---- ---- ---- 8.70 +.20 8.50 1220 ---- ---- ---- ---- 8.90 +.10 8.80 1225 ---- ---- ---- ---- 9.20 +.20 9.00 1230 ---- ---- ---- ---- 9.50 +.20 9.30 1235 ---- ---- ---- ---- 9.70 +.10 9.60 1240 ---- ---- ---- ---- 10.00 +.20 9.80 1245 ---- ---- ---- ---- 10.30 +.20 10.10 1250 ---- ---- ---- ---- 10.60 +.20 10.40 120 1255 ---- ---- ---- ---- 10.90 +.20 10.70 1260 ---- ---- ---- ---- 11.20 +.20 11.00 1265 ---- ---- ---- ---- 11.50 +.20 11.30 1270 ---- ---- ---- ---- 11.80 +.10 11.70 1275 ---- ---- ---- ---- 12.10 +.10 12.00 1280 ---- ---- ---- ---- 12.40 +.10 12.30 1285 ---- ---- ---- ---- 12.80 +.10 12.70 1290 ---- ---- ---- ---- 13.10 +.10 13.00 1295 ---- ---- ---- ---- 13.50 +.10 13.40 1300 ---- ---- ---- ---- 13.90 +.10 13.80 1 1305 ---- ---- ---- ---- 14.20 UNCH 14.20 1310 ---- ---- ---- ---- 14.60 UNCH 14.60 1315 ---- ---- ---- ---- 15.00 UNCH 15.00 1320 ---- ---- ---- ---- 15.40 UNCH 15.40 1325 ---- ---- ---- ---- 15.80 UNCH 15.80 1 1330 ---- ---- ---- ---- 16.30 UNCH 16.30 1335 ---- ---- ---- ---- 16.70 UNCH 16.70 1340 ---- ---- ---- ---- 17.20 UNCH 17.20 1345 ---- ---- ---- ---- 17.60 -.10 17.70 1350 ---- ---- ---- ---- 18.10 UNCH 18.10 1355 ---- ---- ---- ---- 18.60 UNCH 18.60 1360 ---- ---- ---- ---- 19.10 -.10 19.20 1365 ---- ---- ---- ---- 19.60 -.10 19.70 1370 ---- ---- ---- ---- 20.20 UNCH 20.20 1375 ---- ---- ---- ---- 20.70 -.10 20.80 1380 ---- ---- ---- ---- 21.30 -.10 21.40 1385 ---- ---- ---- ---- 21.90 -.10 22.00 1390 ---- ---- ---- ---- 22.50 -.10 22.60 1395 ---- ---- ---- ---- 23.10 -.10 23.20 1400 ---- ---- ---- ---- 23.70 -.10 23.80 82 1405 ---- ---- ---- ---- 24.40 -.10 24.50 1410 ---- ---- ---- ---- 25.10 -.10 25.20 1415 ---- ---- ---- ---- 25.70 -.20 25.90 1420 ---- ---- ---- ---- 26.50 -.10 26.60 1425 ---- ---- ---- ---- 27.20 -.20 27.40 1430 ---- ---- ---- ---- 28.00 -.10 28.10 1435 ---- ---- ---- ---- 28.70 -.20 28.90 1440 ---- ---- ---- ---- 29.50 -.20 29.70 1445 ---- ---- ---- ---- 30.40 -.10 30.50 1450 ---- ---- ---- ---- 31.20 -.20 31.40 151 1455 ---- ---- ---- ---- 32.10 -.20 32.30 1460 ---- ---- ---- ---- 33.00 -.20 33.20 1465 ---- ---- ---- ---- 33.90 -.20 34.10 1470 ---- ---- ---- ---- 34.80 -.20 35.00 1475 ---- ---- ---- ---- 35.80 -.20 36.00 1480 ---- ---- ---- ---- 36.80 -.20 37.00 1485 ---- ---- ---- ---- 37.80 -.20 38.00 1490 ---- ---- ---- ---- 38.90 -.20 39.10 1495 ---- ---- ---- ---- 39.90 -.20 40.10 1500 ---- ---- ---- ---- 41.00 -.20 41.20 310 1505 ---- ---- ---- ---- 42.20 -.20 42.40 1510 ---- ---- ---- ---- 43.30 -.20 43.50 1515 ---- ---- ---- ---- 44.50 -.20 44.70 1520 ---- ---- ---- ---- 45.80 -.10 45.90 1525 ---- ---- ---- ---- 47.00 -.20 47.20 1530 ---- ---- ---- ---- 48.30 -.20 48.50 1535 ---- ---- ---- ---- 49.60 -.20 49.80 1540 ---- ---- ---- ---- 51.00 -.10 51.10 1545 ---- ---- ---- ---- 52.40 -.10 52.50 1550 ---- ---- ---- ---- 53.80 -.10 53.90 182 1555 ---- ---- ---- ---- 55.20 -.10 55.30 1560 ---- ---- ---- ---- 56.70 -.10 56.80 1565 ---- ---- ---- ---- 58.20 -.10 58.30 1570 ---- ---- ---- ---- 59.80 -.10 59.90 1575 ---- ---- ---- ---- 61.40 UNCH 61.40 1580 ---- ---- ---- ---- 63.00 -.10 63.10 1585 ---- ---- ---- ---- 64.70 UNCH 64.70 1590 ---- ---- ---- ---- 66.40 UNCH 66.40 1595 ---- ---- ---- ---- 68.10 UNCH 68.10 1600 ---- ---- ---- ---- 69.90 UNCH 69.90 25 1605 ---- ---- ---- ---- 71.70 UNCH 71.70 1610 ---- ---- ---- ---- 73.60 +.10 73.50 1615 ---- ---- ---- ---- 75.50 +.10 75.40 1620 ---- ---- ---- ---- 77.40 +.10 77.30 1625 ---- ---- ---- ---- 79.40 +.20 79.20 10 1630 ---- ---- ---- ---- 81.40 +.20 81.20 1635 ---- ---- ---- ---- 83.40 +.20 83.20 1640 ---- ---- ---- ---- 85.50 +.20 85.30 1645 ---- ---- ---- ---- 87.60 +.20 87.40 1650 ---- ---- ---- ---- 89.80 +.30 89.50 1655 ---- ---- ---- ---- 92.00 +.30 91.70 1660 ---- ---- ---- ---- 94.20 +.30 93.90 1665 ---- ---- ---- ---- 96.50 +.40 96.10 1670 ---- ---- ---- ---- 98.80 +.40 98.40 1675 ---- ---- ---- ---- 101.10 +.40 100.70 1680 ---- ---- ---- ---- 103.50 +.40 103.10 1685 ---- ---- ---- ---- 105.90 +.40 105.50 1690 ---- ---- ---- ---- 108.40 +.50 107.90 1695 ---- ---- ---- ---- 110.90 +.50 110.40 1700 ---- ---- ---- ---- 113.40 +.50 112.90 235 1705 ---- ---- ---- ---- 116.00 +.60 115.40 1710 ---- ---- ---- ---- 118.60 +.60 118.00 1715 ---- ---- ---- ---- 121.30 +.70 120.60 1720 ---- ---- ---- ---- 124.00 +.70 123.30 1725 ---- ---- ---- ---- 126.70 +.80 125.90 1730 ---- ---- ---- ---- 129.40 +.70 128.70 1735 ---- ---- ---- ---- 132.20 +.80 131.40 1740 ---- ---- ---- ---- 135.00 +.80 134.20 6 1745 ---- ---- ---- ---- 137.90 +.90 137.00 1750 ---- ---- ---- ---- 140.80 +.90 139.90 250 1755 ---- ---- ---- ---- 143.70 +.90 142.80 1760 ---- ---- ---- ---- 146.70 +1.00 145.70 1765 ---- ---- ---- ---- 149.70 +1.00 148.70 1770 ---- ---- ---- ---- 152.70 +1.00 151.70 1775 ---- ---- ---- ---- 155.80 +1.10 154.70 49 1780 ---- ---- ---- ---- 158.90 +1.10 157.80 1785 ---- ---- ---- ---- 162.00 +1.10 160.90 1790 ---- ---- ---- ---- 165.10 +1.10 164.00 1795 ---- ---- ---- ---- 168.30 +1.10 167.20 1800 ---- ---- ---- ---- 171.50 +1.10 170.40 6 1805 ---- ---- ---- ---- 174.80 +1.20 173.60 1810 ---- ---- ---- ---- 178.00 +1.20 176.80 1815 ---- ---- ---- ---- 181.30 +1.20 180.10 1820 ---- ---- ---- ---- 184.70 +1.30 183.40 1825 ---- ---- ---- ---- 188.00 +1.20 186.80 1830 ---- ---- ---- ---- 191.40 +1.30 190.10 1835 ---- ---- ---- ---- 194.80 +1.30 193.50 1 1840 ---- ---- ---- ---- 198.30 +1.40 196.90 1845 ---- ---- ---- ---- 201.80 +1.40 200.40 1850 ---- ---- ---- ---- 205.20 +1.30 203.90 100 1855 ---- ---- ---- ---- 208.80 +1.40 207.40 1860 ---- ---- ---- ---- 212.30 +1.40 210.90 1865 ---- ---- ---- ---- 215.90 +1.40 214.50 1870 ---- ---- ---- ---- 219.50 +1.50 218.00 1875 ---- ---- ---- ---- 223.10 +1.50 221.60 1880 ---- ---- ---- ---- 226.70 +1.40 225.30 1885 ---- ---- ---- ---- 230.40 +1.50 228.90 1890 ---- ---- ---- ---- 234.10 +1.50 232.60 1895 ---- ---- ---- ---- 237.80 +1.50 236.30 1900 ---- ---- ---- ---- 241.60 +1.60 240.00 1905 ---- ---- ---- ---- 245.30 +1.60 243.70 1910 ---- ---- ---- ---- 249.10 +1.60 247.50 1915 ---- ---- ---- ---- 252.90 +1.60 251.30 1920 ---- ---- ---- ---- 256.70 +1.60 255.10 1925 ---- ---- ---- ---- 260.60 +1.70 258.90 1930 ---- ---- ---- ---- 264.40 +1.60 262.80 1935 ---- ---- ---- ---- 268.30 +1.70 266.60 1940 ---- ---- ---- ---- 272.20 +1.70 270.50 1945 ---- ---- ---- ---- 276.10 +1.70 274.40 1950 ---- ---- ---- ---- 280.00 +1.70 278.30 1955 ---- ---- ---- ---- 284.00 +1.70 282.30 1960 ---- ---- ---- ---- 288.00 +1.80 286.20 1965 ---- ---- ---- ---- 292.00 +1.80 290.20 1970 ---- ---- ---- ---- 296.00 +1.80 294.20 1975 ---- ---- ---- ---- 300.00 +1.80 298.20 1980 ---- ---- ---- ---- 304.00 +1.70 302.30 1985 ---- ---- ---- ---- 308.10 +1.80 306.30 1990 ---- ---- ---- ---- 312.20 +1.80 310.40 1995 ---- ---- ---- ---- 316.30 +1.90 314.40 2000 ---- ---- ---- ---- 320.40 +1.90 318.50 2005 ---- ---- ---- ---- 324.50 +1.90 322.60 2010 ---- ---- ---- ---- 328.60 +1.90 326.70 2015 ---- ---- ---- ---- 332.80 +1.90 330.90 2020 ---- ---- ---- ---- 336.90 +1.90 335.00 2025 ---- ---- ---- ---- 341.10 +1.90 339.20 2030 ---- ---- ---- ---- 345.30 +2.00 343.30 2035 ---- ---- ---- ---- 349.50 +2.00 347.50 2040 ---- ---- ---- ---- 353.70 +2.00 351.70 2045 ---- ---- ---- ---- 358.00 +2.10 355.90 2050 ---- ---- ---- ---- 362.20 +2.00 360.20 2055 ---- ---- ---- ---- 366.50 +2.10 364.40 2060 ---- ---- ---- ---- 370.70 +2.00 368.70 2065 ---- ---- ---- ---- 375.00 +2.10 372.90 2070 ---- ---- ---- ---- 379.30 +2.10 377.20 2075 ---- ---- ---- ---- 383.60 +2.10 381.50 2080 ---- ---- ---- ---- 387.90 +2.10 385.80 2085 ---- ---- ---- ---- 392.30 +2.20 390.10 2090 ---- ---- ---- ---- 396.60 +2.20 394.40 2095 ---- ---- ---- ---- 400.90 +2.20 398.70 2100 ---- ---- ---- ---- 405.30 +2.20 403.10 2105 ---- ---- ---- ---- 409.70 +2.30 407.40 2110 ---- ---- ---- ---- 414.10 +2.30 411.80 2115 ---- ---- ---- ---- 418.50 +2.30 416.20 2120 ---- ---- ---- ---- 422.90 +2.30 420.60 2125 ---- ---- ---- ---- 427.30 +2.30 425.00 2130 ---- ---- ---- ---- 431.70 +2.30 429.40 2135 ---- ---- ---- ---- 436.10 +2.30 433.80 2140 ---- ---- ---- ---- 440.60 +2.40 438.20 2145 ---- ---- ---- ---- 445.00 +2.30 442.70 2150 ---- ---- ---- ---- 449.50 +2.40 447.10 2155 ---- ---- ---- ---- 454.00 +2.40 451.60 2160 ---- ---- ---- ---- 458.50 +2.50 456.00 2165 ---- ---- ---- ---- 463.00 +2.50 460.50 2170 ---- ---- ---- ---- 467.50 +2.50 465.00 2175 ---- ---- ---- ---- 472.00 +2.50 469.50 2180 ---- ---- ---- ---- 476.50 +2.50 474.00 2185 ---- ---- ---- ---- 481.00 +2.50 478.50 2190 ---- ---- ---- ---- 485.60 +2.60 483.00 2195 ---- ---- ---- ---- 490.10 +2.60 487.50 2200 ---- ---- ---- ---- 494.70 +2.70 492.00 2205 ---- ---- ---- ---- 499.20 +2.60 496.60 2210 ---- ---- ---- ---- 503.80 +2.70 501.10 2215 ---- ---- ---- ---- 508.40 +2.70 505.70 2220 ---- ---- ---- ---- 512.90 +2.70 510.20 2225 ---- ---- ---- ---- 517.50 +2.70 514.80 2230 ---- ---- ---- ---- 522.10 +2.70 519.40 2235 ---- ---- ---- ---- 526.70 +2.70 524.00 2240 ---- ---- ---- ---- 531.30 +2.70 528.60 2245 ---- ---- ---- ---- 536.00 +2.80 533.20 2250 ---- ---- ---- ---- 540.60 +2.80 537.80 2255 ---- ---- ---- ---- 545.20 +2.80 542.40 2260 ---- ---- ---- ---- 549.90 +2.90 547.00 2265 ---- ---- ---- ---- 554.50 +2.90 551.60 2270 ---- ---- ---- ---- 559.20 +2.90 556.30 2275 ---- ---- ---- ---- 563.80 +2.90 560.90 2280 ---- ---- ---- ---- 568.50 +2.90 565.60 2285 ---- ---- ---- ---- 573.10 +2.90 570.20 2290 ---- ---- ---- ---- 577.80 +2.90 574.90 2295 ---- ---- ---- ---- 582.50 +3.00 579.50 2300 ---- ---- ---- ---- 587.20 +3.00 584.20 2305 ---- ---- ---- ---- 591.90 +3.00 588.90 2310 ---- ---- ---- ---- 596.60 +3.00 593.60 2315 ---- ---- ---- ---- 601.30 +3.00 598.30 2320 ---- ---- ---- ---- 606.00 +3.00 603.00 2325 ---- ---- ---- ---- 610.70 +3.00 607.70 2330 ---- ---- ---- ---- 615.40 +3.00 612.40 2335 ---- ---- ---- ---- 620.10 +3.00 617.10 2340 ---- ---- ---- ---- 624.90 +3.10 621.80 2345 ---- ---- ---- ---- 629.60 +3.10 626.50 2350 ---- ---- ---- ---- 634.30 +3.10 631.20 2360 ---- ---- ---- ---- 643.80 +3.10 640.70 2370 ---- ---- ---- ---- 653.30 +3.10 650.20 2375 ---- ---- ---- ---- 658.10 +3.20 654.90 2380 ---- ---- ---- ---- 662.80 +3.10 659.70 2390 ---- ---- ---- ---- 672.40 +3.20 669.20 2400 ---- ---- ---- ---- 681.90 +3.20 678.70 2410 ---- ---- ---- ---- 691.50 +3.20 688.30 2420 ---- ---- ---- ---- 701.00 +3.10 697.90 2425 ---- ---- ---- ---- 705.80 +3.10 702.70 2430 ---- ---- ---- ---- 710.60 +3.10 707.50 2440 ---- ---- ---- ---- 720.20 +3.20 717.00 2450 ---- ---- ---- ---- 729.80 +3.10 726.70 2475 ---- ---- ---- ---- 753.90 +3.20 750.70 2490 ---- ---- ---- ---- 768.40 +3.20 765.20 2500 ---- ---- ---- ---- 778.00 +3.10 774.90 2525 ---- ---- ---- ---- 802.20 +3.20 799.00 2550 ---- ---- ---- ---- 826.50 +3.20 823.30 2575 ---- ---- ---- ---- 850.80 +3.20 847.60 2600 ---- ---- ---- ---- 875.20 +3.20 872.00 2625 ---- ---- ---- ---- 899.60 +3.20 896.40 2650 ---- ---- ---- ---- 924.10 +3.20 920.90 2700 ---- ---- ---- ---- 973.30 +3.30 970.00 2750 ---- ---- ---- ---- 1022.80 +3.40 1019.40 2800 ---- ---- ---- ---- 1072.50 +3.40 1069.10 3000 ---- ---- ---- ---- 1272.50 +3.50 1269.00 900 ---- ---- ---- ---- 1.10 +.10 1.00 925 ---- ---- ---- ---- 1.30 +.10 1.20 950 ---- ---- ---- ---- 1.60 +.20 1.40 975 ---- ---- ---- ---- 1.90 +.20 1.70 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 6.00 +.10 5.90 1275 ---- ---- ---- ---- 7.60 +.10 7.50 1300 ---- ---- ---- ---- 9.50 +.10 9.40 1325 ---- ---- ---- ---- 11.80 +.10 11.70 1350 ---- ---- ---- ---- 14.50 +.10 14.40 1375 ---- ---- ---- ---- 17.60 +.10 17.50 1400 ---- ---- ---- ---- 21.20 +.10 21.10 1425 ---- ---- ---- ---- 25.40 +.20 25.20 1430 ---- ---- ---- ---- 26.30 +.20 26.10 1440 ---- ---- ---- ---- 28.10 +.20 27.90 1450 ---- ---- ---- ---- 30.10 +.30 29.80 1460 ---- ---- ---- ---- 32.10 +.20 31.90 1470 ---- ---- ---- ---- 34.20 +.20 34.00 1475 ---- ---- ---- ---- 35.30 +.20 35.10 1480 ---- ---- ---- ---- 36.50 +.30 36.20 1490 ---- ---- ---- ---- 38.80 +.30 38.50 1500 ---- ---- ---- ---- 41.20 +.30 40.90 1510 ---- ---- ---- ---- 43.80 +.40 43.40 1520 ---- ---- ---- ---- 46.40 +.30 46.10 1525 ---- ---- ---- ---- 47.80 +.40 47.40 1530 ---- ---- ---- ---- 49.20 +.40 48.80 1535 ---- ---- ---- ---- 50.60 +.40 50.20 1540 ---- ---- ---- ---- 52.00 +.40 51.60 1545 ---- ---- ---- ---- 53.50 +.40 53.10 1550 ---- ---- ---- ---- 55.00 +.40 54.60 1555 ---- ---- ---- ---- 56.50 +.40 56.10 1560 ---- ---- ---- ---- 58.10 +.50 57.60 1565 ---- ---- ---- ---- 59.70 +.50 59.20 1570 ---- ---- ---- ---- 61.30 +.50 60.80 1575 ---- ---- ---- ---- 62.90 +.50 62.40 1580 ---- ---- ---- ---- 64.60 +.50 64.10 1585 ---- ---- ---- ---- 66.30 +.50 65.80 1590 ---- ---- ---- ---- 68.00 +.50 67.50 1595 ---- ---- ---- ---- 69.80 +.60 69.20 1600 ---- ---- ---- ---- 71.50 +.50 71.00 1605 ---- ---- ---- ---- 73.30 +.50 72.80 1610 ---- ---- ---- ---- 75.20 +.60 74.60 1615 ---- ---- ---- ---- 77.10 +.60 76.50 1620 ---- ---- ---- ---- 79.00 +.70 78.30 1625 ---- ---- ---- ---- 80.90 +.60 80.30 1630 ---- ---- ---- ---- 82.90 +.70 82.20 1635 ---- ---- ---- ---- 84.80 +.60 84.20 1640 ---- ---- ---- ---- 86.90 +.70 86.20 1645 ---- ---- ---- ---- 88.90 +.70 88.20 1650 ---- ---- ---- ---- 91.00 +.70 90.30 1655 ---- ---- ---- ---- 93.10 +.70 92.40 1660 ---- ---- ---- ---- 95.20 +.70 94.50 1665 ---- ---- ---- ---- 97.40 +.70 96.70 1670 ---- ---- ---- ---- 99.60 +.80 98.80 1675 ---- ---- ---- ---- 101.80 +.70 101.10 1680 ---- ---- ---- ---- 104.10 +.80 103.30 1685 ---- ---- ---- ---- 106.40 +.80 105.60 1690 ---- ---- ---- ---- 108.70 +.80 107.90 1695 ---- ---- ---- ---- 111.10 +.90 110.20 1700 ---- ---- ---- ---- 113.50 +.90 112.60 1705 ---- ---- ---- ---- 115.90 +.90 115.00 1710 ---- ---- ---- ---- 118.40 +1.00 117.40 1715 ---- ---- ---- ---- 120.80 +.90 119.90 1720 ---- ---- ---- ---- 123.40 +1.00 122.40 1725 ---- ---- ---- ---- 125.90 +.90 125.00 1730 ---- ---- ---- ---- 128.50 +1.00 127.50 1735 ---- ---- ---- ---- 131.10 +1.00 130.10 1740 ---- ---- ---- ---- 133.80 +1.00 132.80 1745 ---- ---- ---- ---- 136.40 +1.00 135.40 1750 ---- ---- ---- ---- 139.20 +1.10 138.10 1755 ---- ---- ---- ---- 141.90 +1.00 140.90 1760 ---- ---- ---- ---- 144.70 +1.10 143.60 1765 ---- ---- ---- ---- 147.50 +1.10 146.40 1770 ---- ---- ---- ---- 150.40 +1.10 149.30 1775 ---- ---- ---- ---- 153.30 +1.20 152.10 1780 ---- ---- ---- ---- 156.20 +1.20 155.00 1785 ---- ---- ---- ---- 159.10 +1.10 158.00 1790 ---- ---- ---- ---- 162.10 +1.20 160.90 1795 ---- ---- ---- ---- 165.10 +1.20 163.90 1800 ---- ---- ---- ---- 168.20 +1.20 167.00 1805 ---- ---- ---- ---- 171.30 +1.30 170.00 1810 ---- ---- ---- ---- 174.40 +1.30 173.10 1815 ---- ---- ---- ---- 177.50 +1.30 176.20 1820 ---- ---- ---- ---- 180.70 +1.30 179.40 1825 ---- ---- ---- ---- 183.90 +1.30 182.60 1830 ---- ---- ---- ---- 187.10 +1.30 185.80 1835 ---- ---- ---- ---- 190.40 +1.30 189.10 1840 ---- ---- ---- ---- 193.70 +1.30 192.40 1845 ---- ---- ---- ---- 197.00 +1.30 195.70 1850 ---- ---- ---- ---- 200.40 +1.40 199.00 1855 ---- ---- ---- ---- 203.80 +1.40 202.40 1860 ---- ---- ---- ---- 207.20 +1.40 205.80 1865 ---- ---- ---- ---- 210.70 +1.50 209.20 1870 ---- ---- ---- ---- 214.10 +1.40 212.70 1875 ---- ---- ---- ---- 217.70 +1.50 216.20 1880 ---- ---- ---- ---- 221.20 +1.50 219.70 1885 ---- ---- ---- ---- 224.80 +1.50 223.30 1890 ---- ---- ---- ---- 228.40 +1.60 226.80 1895 ---- ---- ---- ---- 232.00 +1.60 230.40 1900 ---- ---- ---- ---- 235.60 +1.50 234.10 1905 ---- ---- ---- ---- 239.30 +1.60 237.70 1910 ---- ---- ---- ---- 243.00 +1.60 241.40 1915 ---- ---- ---- ---- 246.70 +1.60 245.10 1920 ---- ---- ---- ---- 250.50 +1.60 248.90 1925 ---- ---- ---- ---- 254.30 +1.70 252.60 1930 ---- ---- ---- ---- 258.10 +1.70 256.40 1935 ---- ---- ---- ---- 261.90 +1.70 260.20 1940 ---- ---- ---- ---- 265.70 +1.60 264.10 1945 ---- ---- ---- ---- 269.60 +1.70 267.90 1950 ---- ---- ---- ---- 273.50 +1.70 271.80 1955 ---- ---- ---- ---- 277.40 +1.70 275.70 1960 ---- ---- ---- ---- 281.30 +1.70 279.60 1965 ---- ---- ---- ---- 285.20 +1.70 283.50 1970 ---- ---- ---- ---- 289.20 +1.70 287.50 1975 ---- ---- ---- ---- 293.20 +1.80 291.40 1980 ---- ---- ---- ---- 297.20 +1.80 295.40 1985 ---- ---- ---- ---- 301.20 +1.80 299.40 1990 ---- ---- ---- ---- 305.20 +1.80 303.40 1995 ---- ---- ---- ---- 309.30 +1.80 307.50 2000 ---- ---- ---- ---- 313.30 +1.80 311.50 2005 ---- ---- ---- ---- 317.40 +1.80 315.60 2010 ---- ---- ---- ---- 321.50 +1.90 319.60 2015 ---- ---- ---- ---- 325.60 +1.90 323.70 2020 ---- ---- ---- ---- 329.70 +1.90 327.80 2025 ---- ---- ---- ---- 333.80 +1.90 331.90 2030 ---- ---- ---- ---- 338.00 +1.90 336.10 2035 ---- ---- ---- ---- 342.10 +1.90 340.20 2040 ---- ---- ---- ---- 346.30 +1.90 344.40 2045 ---- ---- ---- ---- 350.40 +1.90 348.50 2050 ---- ---- ---- ---- 354.60 +1.90 352.70 2055 ---- ---- ---- ---- 358.80 +1.90 356.90 2060 ---- ---- ---- ---- 363.00 +2.00 361.00 2065 ---- ---- ---- ---- 367.20 +2.00 365.20 2070 ---- ---- ---- ---- 371.40 +2.00 369.40 2075 ---- ---- ---- ---- 375.70 +2.00 373.70 2080 ---- ---- ---- ---- 379.90 +2.00 377.90 2085 ---- ---- ---- ---- 384.10 +2.00 382.10 2090 ---- ---- ---- ---- 388.40 +2.00 386.40 2095 ---- ---- ---- ---- 392.70 +2.10 390.60 2100 ---- ---- ---- ---- 396.90 +2.00 394.90 2105 ---- ---- ---- ---- 401.20 +2.00 399.20 2110 ---- ---- ---- ---- 405.50 +2.10 403.40 2115 ---- ---- ---- ---- 409.80 +2.10 407.70 2120 ---- ---- ---- ---- 414.10 +2.10 412.00 2125 ---- ---- ---- ---- 418.50 +2.20 416.30 2130 ---- ---- ---- ---- 422.80 +2.10 420.70 2135 ---- ---- ---- ---- 427.10 +2.10 425.00 2140 ---- ---- ---- ---- 431.50 +2.20 429.30 2145 ---- ---- ---- ---- 435.90 +2.20 433.70 2150 ---- ---- ---- ---- 440.20 +2.20 438.00 2155 ---- ---- ---- ---- 444.60 +2.20 442.40 2160 ---- ---- ---- ---- 449.00 +2.20 446.80 2165 ---- ---- ---- ---- 453.40 +2.20 451.20 2170 ---- ---- ---- ---- 457.80 +2.20 455.60 2175 ---- ---- ---- ---- 462.20 +2.20 460.00 2180 ---- ---- ---- ---- 466.60 +2.20 464.40 2185 ---- ---- ---- ---- 471.10 +2.30 468.80 2190 ---- ---- ---- ---- 475.50 +2.30 473.20 2195 ---- ---- ---- ---- 479.90 +2.20 477.70 2200 ---- ---- ---- ---- 484.40 +2.30 482.10 2210 ---- ---- ---- ---- 493.30 +2.30 491.00 2220 ---- ---- ---- ---- 502.30 +2.30 500.00 2225 ---- ---- ---- ---- 506.80 +2.30 504.50 2230 ---- ---- ---- ---- 511.30 +2.30 509.00 2240 ---- ---- ---- ---- 520.30 +2.30 518.00 2250 ---- ---- ---- ---- 529.40 +2.40 527.00 2260 ---- ---- ---- ---- 538.50 +2.40 536.10 2270 ---- ---- ---- ---- 547.60 +2.40 545.20 2275 ---- ---- ---- ---- 552.20 +2.50 549.70 2280 ---- ---- ---- ---- 556.80 +2.50 554.30 2290 ---- ---- ---- ---- 566.00 +2.50 563.50 2300 ---- ---- ---- ---- 575.20 +2.50 572.70 2325 ---- ---- ---- ---- 598.30 +2.60 595.70 2350 ---- ---- ---- ---- 621.60 +2.60 619.00 2375 ---- ---- ---- ---- 645.00 +2.70 642.30 2400 ---- ---- ---- ---- 668.50 +2.70 665.80 2425 ---- ---- ---- ---- 692.20 +2.70 689.50 2450 ---- ---- ---- ---- 716.00 +2.80 713.20 2475 ---- ---- ---- ---- 739.90 +2.80 737.10 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 7.70 +.10 7.60 1275 ---- ---- ---- ---- 9.50 UNCH 9.50 1300 ---- ---- ---- ---- 11.70 +.10 11.60 1325 ---- ---- ---- ---- 14.20 UNCH 14.20 1350 ---- ---- ---- ---- 17.20 +.10 17.10 1375 ---- ---- ---- ---- 20.60 +.20 20.40 1400 ---- ---- ---- ---- 24.40 +.10 24.30 1425 ---- ---- ---- ---- 28.80 +.20 28.60 1430 ---- ---- ---- ---- 29.70 +.20 29.50 1440 ---- ---- ---- ---- 31.70 +.30 31.40 1450 ---- ---- ---- ---- 33.70 +.30 33.40 1460 ---- ---- ---- ---- 35.80 +.30 35.50 1470 ---- ---- ---- ---- 38.00 +.30 37.70 1475 ---- ---- ---- ---- 39.10 +.20 38.90 1480 ---- ---- ---- ---- 40.30 +.30 40.00 1490 ---- ---- ---- ---- 42.70 +.30 42.40 1500 ---- ---- ---- ---- 45.20 +.30 44.90 1510 ---- ---- ---- ---- 47.80 +.40 47.40 1520 ---- ---- ---- ---- 50.50 +.40 50.10 1525 ---- ---- ---- ---- 51.90 +.40 51.50 1530 ---- ---- ---- ---- 53.30 +.40 52.90 1535 ---- ---- ---- ---- 54.70 +.40 54.30 1540 ---- ---- ---- ---- 56.20 +.50 55.70 1545 ---- ---- ---- ---- 57.70 +.50 57.20 1550 ---- ---- ---- ---- 59.20 +.50 58.70 1555 ---- ---- ---- ---- 60.70 +.40 60.30 1560 ---- ---- ---- ---- 62.30 +.50 61.80 1565 ---- ---- ---- ---- 63.90 +.50 63.40 1570 ---- ---- ---- ---- 65.50 +.50 65.00 1575 ---- ---- ---- ---- 67.10 +.50 66.60 1580 ---- ---- ---- ---- 68.80 +.50 68.30 1585 ---- ---- ---- ---- 70.50 +.50 70.00 1590 ---- ---- ---- ---- 72.30 +.60 71.70 1595 ---- ---- ---- ---- 74.00 +.50 73.50 1600 ---- ---- ---- ---- 75.80 +.60 75.20 1605 ---- ---- ---- ---- 77.60 +.60 77.00 1610 ---- ---- ---- ---- 79.50 +.60 78.90 1615 ---- ---- ---- ---- 81.30 +.60 80.70 1620 ---- ---- ---- ---- 83.20 +.60 82.60 1625 ---- ---- ---- ---- 85.20 +.70 84.50 1630 ---- ---- ---- ---- 87.10 +.60 86.50 1635 ---- ---- ---- ---- 89.10 +.60 88.50 1640 ---- ---- ---- ---- 91.20 +.70 90.50 1645 ---- ---- ---- ---- 93.20 +.70 92.50 1650 ---- ---- ---- ---- 95.30 +.70 94.60 1655 ---- ---- ---- ---- 97.40 +.70 96.70 1660 ---- ---- ---- ---- 99.50 +.70 98.80 1665 ---- ---- ---- ---- 101.70 +.80 100.90 1670 ---- ---- ---- ---- 103.90 +.80 103.10 1675 ---- ---- ---- ---- 106.10 +.80 105.30 1680 ---- ---- ---- ---- 108.40 +.80 107.60 1685 ---- ---- ---- ---- 110.70 +.80 109.90 1690 ---- ---- ---- ---- 113.00 +.80 112.20 1695 ---- ---- ---- ---- 115.40 +.90 114.50 1700 ---- ---- ---- ---- 117.80 +.90 116.90 1705 ---- ---- ---- ---- 120.20 +.90 119.30 1710 ---- ---- ---- ---- 122.60 +.90 121.70 1715 ---- ---- ---- ---- 125.10 +.90 124.20 1720 ---- ---- ---- ---- 127.60 +.90 126.70 1725 ---- ---- ---- ---- 130.20 +1.00 129.20 1730 ---- ---- ---- ---- 132.70 +.90 131.80 1735 ---- ---- ---- ---- 135.30 +.90 134.40 1740 ---- ---- ---- ---- 138.00 +1.00 137.00 1745 ---- ---- ---- ---- 140.70 +1.10 139.60 1750 ---- ---- ---- ---- 143.40 +1.10 142.30 1755 ---- ---- ---- ---- 146.10 +1.10 145.00 1760 ---- ---- ---- ---- 148.90 +1.10 147.80 1765 ---- ---- ---- ---- 151.70 +1.10 150.60 1770 ---- ---- ---- ---- 154.50 +1.10 153.40 1775 ---- ---- ---- ---- 157.40 +1.10 156.30 1780 ---- ---- ---- ---- 160.30 +1.10 159.20 1785 ---- ---- ---- ---- 163.20 +1.10 162.10 1790 ---- ---- ---- ---- 166.20 +1.20 165.00 1795 ---- ---- ---- ---- 169.20 +1.20 168.00 1800 ---- ---- ---- ---- 172.20 +1.20 171.00 1805 ---- ---- ---- ---- 175.30 +1.20 174.10 1810 ---- ---- ---- ---- 178.40 +1.20 177.20 1815 ---- ---- ---- ---- 181.60 +1.30 180.30 1820 ---- ---- ---- ---- 184.70 +1.20 183.50 1825 ---- ---- ---- ---- 188.00 +1.30 186.70 1830 ---- ---- ---- ---- 191.20 +1.30 189.90 1835 ---- ---- ---- ---- 194.50 +1.30 193.20 1840 ---- ---- ---- ---- 197.80 +1.30 196.50 1845 ---- ---- ---- ---- 201.10 +1.30 199.80 1850 ---- ---- ---- ---- 204.50 +1.40 203.10 1855 ---- ---- ---- ---- 207.90 +1.40 206.50 1860 ---- ---- ---- ---- 211.40 +1.40 210.00 1865 ---- ---- ---- ---- 214.80 +1.40 213.40 1870 ---- ---- ---- ---- 218.40 +1.50 216.90 1875 ---- ---- ---- ---- 221.90 +1.50 220.40 1880 ---- ---- ---- ---- 225.50 +1.50 224.00 1885 ---- ---- ---- ---- 229.00 +1.40 227.60 1890 ---- ---- ---- ---- 232.70 +1.50 231.20 1895 ---- ---- ---- ---- 236.30 +1.50 234.80 1900 ---- ---- ---- ---- 240.00 +1.50 238.50 1905 ---- ---- ---- ---- 243.70 +1.60 242.10 1910 ---- ---- ---- ---- 247.40 +1.60 245.80 1915 ---- ---- ---- ---- 251.10 +1.50 249.60 1920 ---- ---- ---- ---- 254.90 +1.60 253.30 1925 ---- ---- ---- ---- 258.70 +1.60 257.10 1930 ---- ---- ---- ---- 262.50 +1.60 260.90 1935 ---- ---- ---- ---- 266.30 +1.60 264.70 1940 ---- ---- ---- ---- 270.20 +1.70 268.50 1945 ---- ---- ---- ---- 274.00 +1.60 272.40 1950 ---- ---- ---- ---- 277.90 +1.70 276.20 1955 ---- ---- ---- ---- 281.80 +1.70 280.10 1960 ---- ---- ---- ---- 285.70 +1.70 284.00 1965 ---- ---- ---- ---- 289.60 +1.70 287.90 1970 ---- ---- ---- ---- 293.60 +1.70 291.90 1975 ---- ---- ---- ---- 297.50 +1.70 295.80 1980 ---- ---- ---- ---- 301.50 +1.70 299.80 1985 ---- ---- ---- ---- 305.50 +1.80 303.70 1990 ---- ---- ---- ---- 309.50 +1.80 307.70 1995 ---- ---- ---- ---- 313.50 +1.80 311.70 2000 ---- ---- ---- ---- 317.50 +1.80 315.70 2005 ---- ---- ---- ---- 321.50 +1.80 319.70 2010 ---- ---- ---- ---- 325.60 +1.80 323.80 2015 ---- ---- ---- ---- 329.60 +1.80 327.80 2020 ---- ---- ---- ---- 333.70 +1.80 331.90 2025 ---- ---- ---- ---- 337.80 +1.90 335.90 2030 ---- ---- ---- ---- 341.90 +1.90 340.00 2035 ---- ---- ---- ---- 346.00 +1.90 344.10 2040 ---- ---- ---- ---- 350.10 +1.90 348.20 2045 ---- ---- ---- ---- 354.20 +1.90 352.30 2050 ---- ---- ---- ---- 358.40 +1.90 356.50 2055 ---- ---- ---- ---- 362.50 +1.90 360.60 2060 ---- ---- ---- ---- 366.70 +1.90 364.80 2065 ---- ---- ---- ---- 370.90 +2.00 368.90 2070 ---- ---- ---- ---- 375.10 +2.00 373.10 2075 ---- ---- ---- ---- 379.20 +1.90 377.30 2080 ---- ---- ---- ---- 383.50 +2.00 381.50 2085 ---- ---- ---- ---- 387.70 +2.00 385.70 2090 ---- ---- ---- ---- 391.90 +2.00 389.90 2095 ---- ---- ---- ---- 396.20 +2.10 394.10 2100 ---- ---- ---- ---- 400.40 +2.00 398.40 2105 ---- ---- ---- ---- 404.70 +2.10 402.60 2110 ---- ---- ---- ---- 408.90 +2.00 406.90 2115 ---- ---- ---- ---- 413.20 +2.00 411.20 2120 ---- ---- ---- ---- 417.50 +2.00 415.50 2125 ---- ---- ---- ---- 421.80 +2.10 419.70 2130 ---- ---- ---- ---- 426.10 +2.10 424.00 2135 ---- ---- ---- ---- 430.50 +2.10 428.40 2140 ---- ---- ---- ---- 434.80 +2.10 432.70 2145 ---- ---- ---- ---- 439.10 +2.10 437.00 2150 ---- ---- ---- ---- 443.50 +2.10 441.40 2155 ---- ---- ---- ---- 447.80 +2.10 445.70 2160 ---- ---- ---- ---- 452.20 +2.10 450.10 2165 ---- ---- ---- ---- 456.60 +2.20 454.40 2170 ---- ---- ---- ---- 461.00 +2.20 458.80 2175 ---- ---- ---- ---- 465.40 +2.20 463.20 2180 ---- ---- ---- ---- 469.80 +2.20 467.60 2190 ---- ---- ---- ---- 478.60 +2.20 476.40 2200 ---- ---- ---- ---- 487.50 +2.20 485.30 2210 ---- ---- ---- ---- 496.40 +2.30 494.10 2220 ---- ---- ---- ---- 505.30 +2.20 503.10 2225 ---- ---- ---- ---- 509.80 +2.30 507.50 2230 ---- ---- ---- ---- 514.30 +2.30 512.00 2240 ---- ---- ---- ---- 523.30 +2.30 521.00 2250 ---- ---- ---- ---- 532.30 +2.30 530.00 2260 ---- ---- ---- ---- 541.40 +2.40 539.00 2275 ---- ---- ---- ---- 555.00 +2.30 552.70 2300 ---- ---- ---- ---- 577.90 +2.40 575.50 2325 ---- ---- ---- ---- 600.90 +2.40 598.50 2350 ---- ---- ---- ---- 624.10 +2.50 621.60 2375 ---- ---- ---- ---- 647.40 +2.50 644.90 2400 ---- ---- ---- ---- 670.90 +2.60 668.30 2425 ---- ---- ---- ---- 694.40 +2.60 691.80 2450 ---- ---- ---- ---- 718.10 +2.70 715.40 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 8.10 +.10 8.00 1275 ---- ---- ---- ---- 10.00 UNCH 10.00 1300 ---- ---- ---- ---- 12.30 +.10 12.20 1325 ---- ---- ---- ---- 14.90 +.10 14.80 1350 ---- ---- ---- ---- 17.90 +.10 17.80 1375 ---- ---- ---- ---- 21.40 +.20 21.20 1400 ---- ---- ---- ---- 25.30 +.20 25.10 1425 ---- ---- ---- ---- 29.70 +.20 29.50 1440 ---- ---- ---- ---- 32.60 +.20 32.40 1450 ---- ---- ---- ---- 34.70 +.30 34.40 1460 ---- ---- ---- ---- 36.80 +.20 36.60 1470 ---- ---- ---- ---- 39.10 +.30 38.80 1475 ---- ---- ---- ---- 40.20 +.30 39.90 1480 ---- ---- ---- ---- 41.40 +.30 41.10 1490 ---- ---- ---- ---- 43.80 +.30 43.50 1500 ---- ---- ---- ---- 46.30 +.30 46.00 1510 ---- ---- ---- ---- 48.90 +.30 48.60 1520 ---- ---- ---- ---- 51.60 +.40 51.20 1525 ---- ---- ---- ---- 53.00 +.40 52.60 1530 ---- ---- ---- ---- 54.40 +.40 54.00 1540 ---- ---- ---- ---- 57.30 +.40 56.90 1545 ---- ---- ---- ---- 58.80 +.40 58.40 1550 ---- ---- ---- ---- 60.30 +.40 59.90 1555 ---- ---- ---- ---- 61.90 +.50 61.40 1560 ---- ---- ---- ---- 63.40 +.40 63.00 1565 ---- ---- ---- ---- 65.00 +.50 64.50 1570 ---- ---- ---- ---- 66.60 +.50 66.10 1575 ---- ---- ---- ---- 68.30 +.50 67.80 1580 ---- ---- ---- ---- 69.90 +.50 69.40 1585 ---- ---- ---- ---- 71.60 +.50 71.10 1590 ---- ---- ---- ---- 73.30 +.50 72.80 1595 ---- ---- ---- ---- 75.10 +.60 74.50 1600 ---- ---- ---- ---- 76.90 +.60 76.30 1605 ---- ---- ---- ---- 78.70 +.60 78.10 1610 ---- ---- ---- ---- 80.50 +.60 79.90 1615 ---- ---- ---- ---- 82.30 +.60 81.70 1620 ---- ---- ---- ---- 84.20 +.60 83.60 1625 ---- ---- ---- ---- 86.10 +.60 85.50 1630 ---- ---- ---- ---- 88.00 +.60 87.40 1635 ---- ---- ---- ---- 90.00 +.70 89.30 1640 ---- ---- ---- ---- 92.00 +.70 91.30 1645 ---- ---- ---- ---- 94.00 +.70 93.30 1650 ---- ---- ---- ---- 96.00 +.70 95.30 1655 ---- ---- ---- ---- 98.10 +.70 97.40 1660 ---- ---- ---- ---- 100.20 +.80 99.40 1665 ---- ---- ---- ---- 102.30 +.80 101.50 1670 ---- ---- ---- ---- 104.40 +.70 103.70 1675 ---- ---- ---- ---- 106.60 +.80 105.80 1680 ---- ---- ---- ---- 108.80 +.80 108.00 1685 ---- ---- ---- ---- 111.00 +.80 110.20 1690 ---- ---- ---- ---- 113.30 +.80 112.50 1695 ---- ---- ---- ---- 115.60 +.80 114.80 1700 ---- ---- ---- ---- 117.90 +.80 117.10 1705 ---- ---- ---- ---- 120.30 +.90 119.40 1710 ---- ---- ---- ---- 122.70 +.90 121.80 1715 ---- ---- ---- ---- 125.10 +.90 124.20 1720 ---- ---- ---- ---- 127.50 +.90 126.60 1725 ---- ---- ---- ---- 130.00 +.90 129.10 1730 ---- ---- ---- ---- 132.50 +.90 131.60 1735 ---- ---- ---- ---- 135.10 +1.00 134.10 1740 ---- ---- ---- ---- 137.70 +1.00 136.70 1745 ---- ---- ---- ---- 140.30 +1.00 139.30 1750 ---- ---- ---- ---- 143.00 +1.00 142.00 1755 ---- ---- ---- ---- 145.70 +1.00 144.70 1760 ---- ---- ---- ---- 148.40 +1.00 147.40 1765 ---- ---- ---- ---- 151.20 +1.10 150.10 1770 ---- ---- ---- ---- 154.00 +1.10 152.90 1775 ---- ---- ---- ---- 156.80 +1.10 155.70 1780 ---- ---- ---- ---- 159.70 +1.10 158.60 1785 ---- ---- ---- ---- 162.60 +1.10 161.50 1790 ---- ---- ---- ---- 165.50 +1.10 164.40 1795 ---- ---- ---- ---- 168.50 +1.20 167.30 1800 ---- ---- ---- ---- 171.50 +1.20 170.30 1805 ---- ---- ---- ---- 174.50 +1.20 173.30 1810 ---- ---- ---- ---- 177.60 +1.20 176.40 1815 ---- ---- ---- ---- 180.70 +1.20 179.50 1820 ---- ---- ---- ---- 183.80 +1.20 182.60 1825 ---- ---- ---- ---- 187.00 +1.30 185.70 1830 ---- ---- ---- ---- 190.10 +1.20 188.90 1835 ---- ---- ---- ---- 193.40 +1.30 192.10 1840 ---- ---- ---- ---- 196.60 +1.30 195.30 1845 ---- ---- ---- ---- 199.90 +1.30 198.60 1850 ---- ---- ---- ---- 203.20 +1.30 201.90 1855 ---- ---- ---- ---- 206.50 +1.30 205.20 1860 ---- ---- ---- ---- 209.90 +1.30 208.60 1865 ---- ---- ---- ---- 213.30 +1.40 211.90 1870 ---- ---- ---- ---- 216.70 +1.40 215.30 1875 ---- ---- ---- ---- 220.10 +1.30 218.80 1880 ---- ---- ---- ---- 223.60 +1.40 222.20 1885 ---- ---- ---- ---- 227.10 +1.40 225.70 1890 ---- ---- ---- ---- 230.60 +1.40 229.20 1895 ---- ---- ---- ---- 234.20 +1.50 232.70 1900 ---- ---- ---- ---- 237.70 +1.40 236.30 1905 ---- ---- ---- ---- 241.30 +1.40 239.90 1910 ---- ---- ---- ---- 244.90 +1.40 243.50 1915 ---- ---- ---- ---- 248.60 +1.50 247.10 1920 ---- ---- ---- ---- 252.20 +1.50 250.70 1925 ---- ---- ---- ---- 255.90 +1.50 254.40 1930 ---- ---- ---- ---- 259.60 +1.50 258.10 1935 ---- ---- ---- ---- 263.30 +1.50 261.80 1940 ---- ---- ---- ---- 267.10 +1.60 265.50 1945 ---- ---- ---- ---- 270.80 +1.50 269.30 1950 ---- ---- ---- ---- 274.60 +1.60 273.00 1955 ---- ---- ---- ---- 278.40 +1.60 276.80 1960 ---- ---- ---- ---- 282.20 +1.60 280.60 1965 ---- ---- ---- ---- 286.10 +1.70 284.40 1970 ---- ---- ---- ---- 289.90 +1.60 288.30 1975 ---- ---- ---- ---- 293.80 +1.70 292.10 1980 ---- ---- ---- ---- 297.70 +1.70 296.00 1985 ---- ---- ---- ---- 301.60 +1.70 299.90 1990 ---- ---- ---- ---- 305.50 +1.70 303.80 1995 ---- ---- ---- ---- 309.40 +1.70 307.70 2000 ---- ---- ---- ---- 313.40 +1.70 311.70 2005 ---- ---- ---- ---- 317.30 +1.70 315.60 2010 ---- ---- ---- ---- 321.30 +1.70 319.60 2015 ---- ---- ---- ---- 325.30 +1.70 323.60 2020 ---- ---- ---- ---- 329.30 +1.70 327.60 2025 ---- ---- ---- ---- 333.40 +1.80 331.60 2030 ---- ---- ---- ---- 337.40 +1.80 335.60 2035 ---- ---- ---- ---- 341.40 +1.70 339.70 2040 ---- ---- ---- ---- 345.50 +1.80 343.70 2045 ---- ---- ---- ---- 349.60 +1.80 347.80 2050 ---- ---- ---- ---- 353.70 +1.80 351.90 2055 ---- ---- ---- ---- 357.80 +1.80 356.00 2060 ---- ---- ---- ---- 361.90 +1.80 360.10 2065 ---- ---- ---- ---- 366.00 +1.80 364.20 2070 ---- ---- ---- ---- 370.10 +1.80 368.30 2075 ---- ---- ---- ---- 374.30 +1.90 372.40 2080 ---- ---- ---- ---- 378.40 +1.80 376.60 2085 ---- ---- ---- ---- 382.60 +1.90 380.70 2090 ---- ---- ---- ---- 386.80 +1.90 384.90 2095 ---- ---- ---- ---- 391.00 +1.90 389.10 2100 ---- ---- ---- ---- 395.20 +1.90 393.30 2105 ---- ---- ---- ---- 399.40 +1.90 397.50 2110 ---- ---- ---- ---- 403.60 +1.90 401.70 2115 ---- ---- ---- ---- 407.80 +1.90 405.90 2120 ---- ---- ---- ---- 412.10 +2.00 410.10 2125 ---- ---- ---- ---- 416.30 +1.90 414.40 2130 ---- ---- ---- ---- 420.60 +2.00 418.60 2140 ---- ---- ---- ---- 429.10 +2.00 427.10 2150 ---- ---- ---- ---- 437.70 +2.00 435.70 2160 ---- ---- ---- ---- 446.40 +2.10 444.30 2170 ---- ---- ---- ---- 455.00 +2.10 452.90 2175 ---- ---- ---- ---- 459.40 +2.10 457.30 2180 ---- ---- ---- ---- 463.70 +2.10 461.60 2190 ---- ---- ---- ---- 472.40 +2.10 470.30 2200 ---- ---- ---- ---- 481.20 +2.10 479.10 2210 ---- ---- ---- ---- 490.00 +2.10 487.90 2220 ---- ---- ---- ---- 498.80 +2.10 496.70 2225 ---- ---- ---- ---- 503.30 +2.20 501.10 2230 ---- ---- ---- ---- 507.70 +2.20 505.50 2250 ---- ---- ---- ---- 525.50 +2.20 523.30 2275 ---- ---- ---- ---- 548.00 +2.30 545.70 2300 ---- ---- ---- ---- 570.60 +2.30 568.30 2325 ---- ---- ---- ---- 593.40 +2.30 591.10 2350 ---- ---- ---- ---- 616.40 +2.40 614.00 2375 ---- ---- ---- ---- 639.50 +2.50 637.00 2400 ---- ---- ---- ---- 662.70 +2.50 660.20 2425 ---- ---- ---- ---- 686.10 +2.60 683.50 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 9.10 UNCH 9.10 1275 ---- ---- ---- ---- 11.20 +.10 11.10 1300 ---- ---- ---- ---- 13.60 +.10 13.50 1325 ---- ---- ---- ---- 16.40 +.10 16.30 1350 ---- ---- ---- ---- 19.60 +.10 19.50 1375 ---- ---- ---- ---- 23.20 +.10 23.10 1400 ---- ---- ---- ---- 27.30 +.10 27.20 1425 ---- ---- ---- ---- 32.00 +.30 31.70 1440 ---- ---- ---- ---- 35.00 +.30 34.70 1450 ---- ---- ---- ---- 37.10 +.30 36.80 1460 ---- ---- ---- ---- 39.30 +.30 39.00 1470 ---- ---- ---- ---- 41.60 +.30 41.30 1475 ---- ---- ---- ---- 42.80 +.30 42.50 1480 ---- ---- ---- ---- 44.00 +.30 43.70 1490 ---- ---- ---- ---- 46.50 +.40 46.10 1500 ---- ---- ---- ---- 49.00 +.30 48.70 1510 ---- ---- ---- ---- 51.70 +.40 51.30 1520 ---- ---- ---- ---- 54.50 +.40 54.10 1525 ---- ---- ---- ---- 55.90 +.40 55.50 1530 ---- ---- ---- ---- 57.30 +.40 56.90 1540 ---- ---- ---- ---- 60.30 +.50 59.80 1545 ---- ---- ---- ---- 61.80 +.50 61.30 1550 ---- ---- ---- ---- 63.30 +.40 62.90 1555 ---- ---- ---- ---- 64.90 +.50 64.40 1560 ---- ---- ---- ---- 66.50 +.50 66.00 1565 ---- ---- ---- ---- 68.10 +.50 67.60 1570 ---- ---- ---- ---- 69.70 +.50 69.20 1575 ---- ---- ---- ---- 71.40 +.50 70.90 1580 ---- ---- ---- ---- 73.10 +.50 72.60 1585 ---- ---- ---- ---- 74.80 +.50 74.30 1590 ---- ---- ---- ---- 76.60 +.60 76.00 1595 ---- ---- ---- ---- 78.30 +.50 77.80 1600 ---- ---- ---- ---- 80.10 +.60 79.50 1605 ---- ---- ---- ---- 81.90 +.50 81.40 1610 ---- ---- ---- ---- 83.80 +.60 83.20 1615 ---- ---- ---- ---- 85.60 +.60 85.00 1620 ---- ---- ---- ---- 87.50 +.60 86.90 1625 ---- ---- ---- ---- 89.50 +.70 88.80 1630 ---- ---- ---- ---- 91.40 +.60 90.80 1635 ---- ---- ---- ---- 93.40 +.70 92.70 1640 ---- ---- ---- ---- 95.40 +.70 94.70 1645 ---- ---- ---- ---- 97.40 +.70 96.70 1650 ---- ---- ---- ---- 99.50 +.70 98.80 1655 ---- ---- ---- ---- 101.60 +.80 100.80 1660 ---- ---- ---- ---- 103.70 +.80 102.90 1665 ---- ---- ---- ---- 105.80 +.70 105.10 1670 ---- ---- ---- ---- 108.00 +.80 107.20 1675 ---- ---- ---- ---- 110.20 +.80 109.40 1680 ---- ---- ---- ---- 112.40 +.80 111.60 1685 ---- ---- ---- ---- 114.60 +.80 113.80 1690 ---- ---- ---- ---- 116.90 +.80 116.10 1695 ---- ---- ---- ---- 119.20 +.80 118.40 1700 ---- ---- ---- ---- 121.60 +.90 120.70 1705 ---- ---- ---- ---- 124.00 +.90 123.10 1710 ---- ---- ---- ---- 126.40 +.90 125.50 1715 ---- ---- ---- ---- 128.80 +.90 127.90 1720 ---- ---- ---- ---- 131.30 +.90 130.40 1725 ---- ---- ---- ---- 133.80 +1.00 132.80 1730 ---- ---- ---- ---- 136.30 +.90 135.40 1735 ---- ---- ---- ---- 138.90 +1.00 137.90 1740 ---- ---- ---- ---- 141.40 +.90 140.50 1745 ---- ---- ---- ---- 144.10 +1.00 143.10 1750 ---- ---- ---- ---- 146.70 +1.00 145.70 1755 ---- ---- ---- ---- 149.40 +1.00 148.40 1760 ---- ---- ---- ---- 152.20 +1.10 151.10 1765 ---- ---- ---- ---- 154.90 +1.00 153.90 1770 ---- ---- ---- ---- 157.70 +1.00 156.70 1775 ---- ---- ---- ---- 160.50 +1.00 159.50 1780 ---- ---- ---- ---- 163.40 +1.10 162.30 1785 ---- ---- ---- ---- 166.30 +1.10 165.20 1790 ---- ---- ---- ---- 169.20 +1.10 168.10 1795 ---- ---- ---- ---- 172.20 +1.20 171.00 1800 ---- ---- ---- ---- 175.20 +1.20 174.00 1805 ---- ---- ---- ---- 178.20 +1.20 177.00 1810 ---- ---- ---- ---- 181.30 +1.20 180.10 1815 ---- ---- ---- ---- 184.30 +1.10 183.20 1820 ---- ---- ---- ---- 187.50 +1.20 186.30 1825 ---- ---- ---- ---- 190.60 +1.20 189.40 1830 ---- ---- ---- ---- 193.80 +1.20 192.60 1835 ---- ---- ---- ---- 197.00 +1.20 195.80 1840 ---- ---- ---- ---- 200.30 +1.30 199.00 1845 ---- ---- ---- ---- 203.60 +1.30 202.30 1850 ---- ---- ---- ---- 206.90 +1.30 205.60 1855 ---- ---- ---- ---- 210.20 +1.30 208.90 1860 ---- ---- ---- ---- 213.60 +1.30 212.30 1865 ---- ---- ---- ---- 217.00 +1.30 215.70 1870 ---- ---- ---- ---- 220.40 +1.30 219.10 1875 ---- ---- ---- ---- 223.90 +1.30 222.60 1880 ---- ---- ---- ---- 227.40 +1.40 226.00 1885 ---- ---- ---- ---- 230.90 +1.40 229.50 1890 ---- ---- ---- ---- 234.50 +1.40 233.10 1895 ---- ---- ---- ---- 238.00 +1.40 236.60 1900 ---- ---- ---- ---- 241.60 +1.40 240.20 1905 ---- ---- ---- ---- 245.20 +1.40 243.80 1910 ---- ---- ---- ---- 248.80 +1.40 247.40 1915 ---- ---- ---- ---- 252.50 +1.50 251.00 1920 ---- ---- ---- ---- 256.10 +1.40 254.70 1925 ---- ---- ---- ---- 259.80 +1.50 258.30 1930 ---- ---- ---- ---- 263.50 +1.50 262.00 1935 ---- ---- ---- ---- 267.20 +1.50 265.70 1940 ---- ---- ---- ---- 271.00 +1.60 269.40 1945 ---- ---- ---- ---- 274.70 +1.50 273.20 1950 ---- ---- ---- ---- 278.50 +1.60 276.90 1955 ---- ---- ---- ---- 282.30 +1.60 280.70 1960 ---- ---- ---- ---- 286.10 +1.60 284.50 1965 ---- ---- ---- ---- 289.90 +1.60 288.30 1970 ---- ---- ---- ---- 293.70 +1.60 292.10 1975 ---- ---- ---- ---- 297.50 +1.60 295.90 1980 ---- ---- ---- ---- 301.40 +1.60 299.80 1985 ---- ---- ---- ---- 305.30 +1.60 303.70 1990 ---- ---- ---- ---- 309.20 +1.70 307.50 1995 ---- ---- ---- ---- 313.10 +1.70 311.40 2000 ---- ---- ---- ---- 317.00 +1.70 315.30 2005 ---- ---- ---- ---- 320.90 +1.60 319.30 2010 ---- ---- ---- ---- 324.90 +1.70 323.20 2015 ---- ---- ---- ---- 328.80 +1.60 327.20 2020 ---- ---- ---- ---- 332.80 +1.70 331.10 2025 ---- ---- ---- ---- 336.80 +1.70 335.10 2030 ---- ---- ---- ---- 340.80 +1.70 339.10 2035 ---- ---- ---- ---- 344.80 +1.70 343.10 2040 ---- ---- ---- ---- 348.90 +1.80 347.10 2045 ---- ---- ---- ---- 352.90 +1.70 351.20 2050 ---- ---- ---- ---- 357.00 +1.80 355.20 2055 ---- ---- ---- ---- 361.00 +1.70 359.30 2060 ---- ---- ---- ---- 365.10 +1.80 363.30 2065 ---- ---- ---- ---- 369.20 +1.80 367.40 2070 ---- ---- ---- ---- 373.30 +1.80 371.50 2075 ---- ---- ---- ---- 377.40 +1.80 375.60 2080 ---- ---- ---- ---- 381.60 +1.90 379.70 2085 ---- ---- ---- ---- 385.70 +1.80 383.90 2090 ---- ---- ---- ---- 389.90 +1.90 388.00 2095 ---- ---- ---- ---- 394.00 +1.80 392.20 2100 ---- ---- ---- ---- 398.20 +1.90 396.30 2105 ---- ---- ---- ---- 402.40 +1.90 400.50 2110 ---- ---- ---- ---- 406.60 +1.90 404.70 2120 ---- ---- ---- ---- 415.00 +1.90 413.10 2125 ---- ---- ---- ---- 419.30 +2.00 417.30 2130 ---- ---- ---- ---- 423.50 +1.90 421.60 2140 ---- ---- ---- ---- 432.00 +2.00 430.00 2150 ---- ---- ---- ---- 440.60 +2.00 438.60 2160 ---- ---- ---- ---- 449.10 +2.00 447.10 2170 ---- ---- ---- ---- 457.80 +2.00 455.80 2175 ---- ---- ---- ---- 462.10 +2.00 460.10 2180 ---- ---- ---- ---- 466.40 +2.00 464.40 2190 ---- ---- ---- ---- 475.10 +2.00 473.10 2200 ---- ---- ---- ---- 483.90 +2.10 481.80 2225 ---- ---- ---- ---- 505.90 +2.20 503.70 2250 ---- ---- ---- ---- 528.00 +2.10 525.90 2275 ---- ---- ---- ---- 550.40 +2.20 548.20 2300 ---- ---- ---- ---- 573.00 +2.30 570.70 2325 ---- ---- ---- ---- 595.70 +2.30 593.40 2350 ---- ---- ---- ---- 618.60 +2.40 616.20 2375 ---- ---- ---- ---- 641.60 +2.40 639.20 2400 ---- ---- ---- ---- 664.70 +2.40 662.30 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 9.70 +.10 9.60 1275 ---- ---- ---- ---- 11.80 UNCH 11.80 1300 ---- ---- ---- ---- 14.30 +.10 14.20 1325 ---- ---- ---- ---- 17.20 +.20 17.00 1350 ---- ---- ---- ---- 20.40 +.10 20.30 1375 ---- ---- ---- ---- 24.10 +.20 23.90 1400 ---- ---- ---- ---- 28.20 +.20 28.00 1425 ---- ---- ---- ---- 32.80 +.20 32.60 1450 ---- ---- ---- ---- 38.00 +.30 37.70 1460 ---- ---- ---- ---- 40.20 +.30 39.90 1470 ---- ---- ---- ---- 42.50 +.30 42.20 1475 ---- ---- ---- ---- 43.70 +.30 43.40 1480 ---- ---- ---- ---- 44.90 +.40 44.50 1490 ---- ---- ---- ---- 47.30 +.30 47.00 1500 ---- ---- ---- ---- 49.90 +.40 49.50 1510 ---- ---- ---- ---- 52.50 +.30 52.20 1520 ---- ---- ---- ---- 55.30 +.40 54.90 1525 ---- ---- ---- ---- 56.70 +.40 56.30 1530 ---- ---- ---- ---- 58.10 +.40 57.70 1540 ---- ---- ---- ---- 61.10 +.50 60.60 1545 ---- ---- ---- ---- 62.60 +.50 62.10 1550 ---- ---- ---- ---- 64.10 +.50 63.60 1555 ---- ---- ---- ---- 65.60 +.40 65.20 1560 ---- ---- ---- ---- 67.20 +.50 66.70 1565 ---- ---- ---- ---- 68.80 +.50 68.30 1570 ---- ---- ---- ---- 70.40 +.50 69.90 1575 ---- ---- ---- ---- 72.10 +.50 71.60 1580 ---- ---- ---- ---- 73.70 +.50 73.20 1585 ---- ---- ---- ---- 75.40 +.50 74.90 1590 ---- ---- ---- ---- 77.20 +.60 76.60 1595 ---- ---- ---- ---- 78.90 +.50 78.40 1600 ---- ---- ---- ---- 80.70 +.60 80.10 1605 ---- ---- ---- ---- 82.50 +.60 81.90 1610 ---- ---- ---- ---- 84.30 +.60 83.70 1615 ---- ---- ---- ---- 86.10 +.50 85.60 1620 ---- ---- ---- ---- 88.00 +.60 87.40 1625 ---- ---- ---- ---- 89.90 +.60 89.30 1630 ---- ---- ---- ---- 91.80 +.60 91.20 1635 ---- ---- ---- ---- 93.80 +.70 93.10 1640 ---- ---- ---- ---- 95.70 +.60 95.10 1645 ---- ---- ---- ---- 97.70 +.60 97.10 1650 ---- ---- ---- ---- 99.80 +.70 99.10 1655 ---- ---- ---- ---- 101.80 +.70 101.10 1660 ---- ---- ---- ---- 103.90 +.70 103.20 1665 ---- ---- ---- ---- 106.00 +.70 105.30 1670 ---- ---- ---- ---- 108.10 +.70 107.40 1675 ---- ---- ---- ---- 110.30 +.80 109.50 1680 ---- ---- ---- ---- 112.40 +.70 111.70 1685 ---- ---- ---- ---- 114.60 +.70 113.90 1690 ---- ---- ---- ---- 116.90 +.80 116.10 1695 ---- ---- ---- ---- 119.20 +.80 118.40 1700 ---- ---- ---- ---- 121.40 +.80 120.60 1705 ---- ---- ---- ---- 123.80 +.90 122.90 1710 ---- ---- ---- ---- 126.10 +.80 125.30 1715 ---- ---- ---- ---- 128.50 +.90 127.60 1720 ---- ---- ---- ---- 130.90 +.90 130.00 1725 ---- ---- ---- ---- 133.30 +.80 132.50 1730 ---- ---- ---- ---- 135.80 +.90 134.90 1735 ---- ---- ---- ---- 138.30 +.90 137.40 1740 ---- ---- ---- ---- 140.80 +.90 139.90 1745 ---- ---- ---- ---- 143.40 +.90 142.50 1750 ---- ---- ---- ---- 146.00 +1.00 145.00 1755 ---- ---- ---- ---- 148.60 +.90 147.70 1760 ---- ---- ---- ---- 151.30 +1.00 150.30 1765 ---- ---- ---- ---- 154.00 +1.00 153.00 1770 ---- ---- ---- ---- 156.70 +1.00 155.70 1775 ---- ---- ---- ---- 159.40 +1.00 158.40 1780 ---- ---- ---- ---- 162.20 +1.00 161.20 1785 ---- ---- ---- ---- 165.00 +1.00 164.00 1790 ---- ---- ---- ---- 167.90 +1.10 166.80 1795 ---- ---- ---- ---- 170.80 +1.10 169.70 1800 ---- ---- ---- ---- 173.70 +1.10 172.60 1805 ---- ---- ---- ---- 176.60 +1.10 175.50 1810 ---- ---- ---- ---- 179.60 +1.10 178.50 1815 ---- ---- ---- ---- 182.60 +1.10 181.50 1820 ---- ---- ---- ---- 185.60 +1.10 184.50 1825 ---- ---- ---- ---- 188.70 +1.10 187.60 1830 ---- ---- ---- ---- 191.80 +1.10 190.70 1835 ---- ---- ---- ---- 195.00 +1.20 193.80 1840 ---- ---- ---- ---- 198.20 +1.30 196.90 1845 ---- ---- ---- ---- 201.40 +1.30 200.10 1850 ---- ---- ---- ---- 204.60 +1.20 203.40 1855 ---- ---- ---- ---- 207.90 +1.30 206.60 1860 ---- ---- ---- ---- 211.20 +1.30 209.90 1865 ---- ---- ---- ---- 214.50 +1.20 213.30 1870 ---- ---- ---- ---- 217.90 +1.30 216.60 1875 ---- ---- ---- ---- 221.30 +1.30 220.00 1880 ---- ---- ---- ---- 224.80 +1.40 223.40 1885 ---- ---- ---- ---- 228.20 +1.30 226.90 1890 ---- ---- ---- ---- 231.70 +1.30 230.40 1895 ---- ---- ---- ---- 235.30 +1.40 233.90 1900 ---- ---- ---- ---- 238.80 +1.30 237.50 1905 ---- ---- ---- ---- 242.40 +1.30 241.10 1910 ---- ---- ---- ---- 246.00 +1.40 244.60 1915 ---- ---- ---- ---- 249.70 +1.40 248.30 1920 ---- ---- ---- ---- 253.30 +1.40 251.90 1925 ---- ---- ---- ---- 256.90 +1.40 255.50 1930 ---- ---- ---- ---- 260.60 +1.40 259.20 1935 ---- ---- ---- ---- 264.30 +1.40 262.90 1940 ---- ---- ---- ---- 268.00 +1.50 266.50 1945 ---- ---- ---- ---- 271.70 +1.50 270.20 1950 ---- ---- ---- ---- 275.40 +1.40 274.00 1955 ---- ---- ---- ---- 279.20 +1.50 277.70 1960 ---- ---- ---- ---- 282.90 +1.50 281.40 1965 ---- ---- ---- ---- 286.70 +1.50 285.20 1970 ---- ---- ---- ---- 290.50 +1.50 289.00 1975 ---- ---- ---- ---- 294.30 +1.60 292.70 1980 ---- ---- ---- ---- 298.10 +1.60 296.50 1985 ---- ---- ---- ---- 301.90 +1.60 300.30 1990 ---- ---- ---- ---- 305.70 +1.50 304.20 1995 ---- ---- ---- ---- 309.60 +1.60 308.00 2000 ---- ---- ---- ---- 313.40 +1.50 311.90 2005 ---- ---- ---- ---- 317.30 +1.60 315.70 2010 ---- ---- ---- ---- 321.20 +1.60 319.60 2015 ---- ---- ---- ---- 325.10 +1.60 323.50 2020 ---- ---- ---- ---- 329.00 +1.60 327.40 2025 ---- ---- ---- ---- 333.00 +1.70 331.30 2030 ---- ---- ---- ---- 336.90 +1.60 335.30 2035 ---- ---- ---- ---- 340.90 +1.70 339.20 2040 ---- ---- ---- ---- 344.80 +1.60 343.20 2045 ---- ---- ---- ---- 348.80 +1.70 347.10 2050 ---- ---- ---- ---- 352.80 +1.70 351.10 2055 ---- ---- ---- ---- 356.80 +1.70 355.10 2060 ---- ---- ---- ---- 360.90 +1.70 359.20 2065 ---- ---- ---- ---- 364.90 +1.70 363.20 2070 ---- ---- ---- ---- 369.00 +1.80 367.20 2075 ---- ---- ---- ---- 373.00 +1.70 371.30 2080 ---- ---- ---- ---- 377.10 +1.80 375.30 2090 ---- ---- ---- ---- 385.30 +1.80 383.50 2100 ---- ---- ---- ---- 393.50 +1.80 391.70 2110 ---- ---- ---- ---- 401.80 +1.80 400.00 2120 ---- ---- ---- ---- 410.10 +1.80 408.30 2125 ---- ---- ---- ---- 414.30 +1.90 412.40 2130 ---- ---- ---- ---- 418.50 +1.90 416.60 2140 ---- ---- ---- ---- 426.90 +1.90 425.00 2150 ---- ---- ---- ---- 435.30 +1.90 433.40 2160 ---- ---- ---- ---- 443.80 +1.90 441.90 2170 ---- ---- ---- ---- 452.30 +1.90 450.40 2175 ---- ---- ---- ---- 456.60 +1.90 454.70 2200 ---- ---- ---- ---- 478.10 +2.00 476.10 2225 ---- ---- ---- ---- 499.90 +2.10 497.80 2250 ---- ---- ---- ---- 521.80 +2.10 519.70 2275 ---- ---- ---- ---- 544.00 +2.20 541.80 2300 ---- ---- ---- ---- 566.30 +2.20 564.10 2325 ---- ---- ---- ---- 588.80 +2.20 586.60 2350 ---- ---- ---- ---- 611.40 +2.20 609.20 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 6.20 UNCH 6.20 1025 ---- ---- ---- ---- 7.10 UNCH 7.10 1050 ---- ---- ---- ---- 8.10 UNCH 8.10 1075 ---- ---- ---- ---- 9.20 UNCH 9.20 1090 ---- ---- ---- ---- 9.90 UNCH 9.90 1100 ---- ---- ---- ---- 10.40 UNCH 10.40 1110 ---- ---- ---- ---- 10.90 UNCH 10.90 1120 ---- ---- ---- ---- 11.50 +.10 11.40 1125 ---- ---- ---- ---- 11.70 UNCH 11.70 1130 ---- ---- ---- ---- 12.00 UNCH 12.00 1140 ---- ---- ---- ---- 12.60 UNCH 12.60 1150 ---- ---- ---- ---- 13.20 UNCH 13.20 1160 ---- ---- ---- ---- 13.80 UNCH 13.80 1170 ---- ---- ---- ---- 14.40 UNCH 14.40 1175 ---- ---- ---- ---- 14.80 +.10 14.70 1180 ---- ---- ---- ---- 15.10 UNCH 15.10 1190 ---- ---- ---- ---- 15.80 UNCH 15.80 1195 ---- ---- ---- ---- 16.20 +.10 16.10 1200 ---- ---- ---- ---- 16.50 UNCH 16.50 1205 ---- ---- ---- ---- 16.90 +.10 16.80 1210 ---- ---- ---- ---- 17.30 +.10 17.20 1215 ---- ---- ---- ---- 17.60 UNCH 17.60 1220 ---- ---- ---- ---- 18.00 UNCH 18.00 1225 ---- ---- ---- ---- 18.40 UNCH 18.40 1230 ---- ---- ---- ---- 18.80 UNCH 18.80 1235 ---- ---- ---- ---- 19.20 UNCH 19.20 1240 ---- ---- ---- ---- 19.60 UNCH 19.60 1245 ---- ---- ---- ---- 20.10 +.10 20.00 1250 ---- ---- ---- ---- 20.50 +.10 20.40 1255 ---- ---- ---- ---- 20.90 UNCH 20.90 1260 ---- ---- ---- ---- 21.40 +.10 21.30 1265 ---- ---- ---- ---- 21.80 +.10 21.70 1270 ---- ---- ---- ---- 22.30 +.10 22.20 1275 ---- ---- ---- ---- 22.80 +.10 22.70 1280 ---- ---- ---- ---- 23.20 +.10 23.10 1285 ---- ---- ---- ---- 23.70 +.10 23.60 1290 ---- ---- ---- ---- 24.20 +.10 24.10 1295 ---- ---- ---- ---- 24.70 +.10 24.60 1300 ---- ---- ---- ---- 25.20 +.10 25.10 1305 ---- ---- ---- ---- 25.70 +.10 25.60 1310 ---- ---- ---- ---- 26.30 +.20 26.10 1315 ---- ---- ---- ---- 26.80 +.10 26.70 1320 ---- ---- ---- ---- 27.30 +.10 27.20 1325 ---- ---- ---- ---- 27.90 +.20 27.70 1330 ---- ---- ---- ---- 28.40 +.10 28.30 1335 ---- ---- ---- ---- 29.00 +.10 28.90 1340 ---- ---- ---- ---- 29.60 +.20 29.40 1345 ---- ---- ---- ---- 30.20 +.20 30.00 1350 ---- ---- ---- ---- 30.80 +.20 30.60 1355 ---- ---- ---- ---- 31.40 +.20 31.20 1360 ---- ---- ---- ---- 32.00 +.20 31.80 1365 ---- ---- ---- ---- 32.60 +.10 32.50 1370 ---- ---- ---- ---- 33.30 +.20 33.10 1375 ---- ---- ---- ---- 33.90 +.10 33.80 1380 ---- ---- ---- ---- 34.60 +.20 34.40 1385 ---- ---- ---- ---- 35.30 +.20 35.10 1390 ---- ---- ---- ---- 36.00 +.20 35.80 1395 ---- ---- ---- ---- 36.70 +.20 36.50 1400 ---- ---- ---- ---- 37.40 +.20 37.20 1405 ---- ---- ---- ---- 38.20 +.30 37.90 1410 ---- ---- ---- ---- 38.90 +.20 38.70 1415 ---- ---- ---- ---- 39.70 +.20 39.50 1420 ---- ---- ---- ---- 40.50 +.30 40.20 1425 ---- ---- ---- ---- 41.30 +.30 41.00 1430 ---- ---- ---- ---- 42.10 +.20 41.90 1435 ---- ---- ---- ---- 42.90 +.20 42.70 1440 ---- ---- ---- ---- 43.80 +.30 43.50 1445 ---- ---- ---- ---- 44.70 +.30 44.40 1450 ---- ---- ---- ---- 45.60 +.30 45.30 1455 ---- ---- ---- ---- 46.50 +.30 46.20 1460 ---- ---- ---- ---- 47.40 +.20 47.20 1465 ---- ---- ---- ---- 48.40 +.30 48.10 1470 ---- ---- ---- ---- 49.40 +.30 49.10 1475 ---- ---- ---- ---- 50.40 +.30 50.10 1480 ---- ---- ---- ---- 51.40 +.30 51.10 1485 ---- ---- ---- ---- 52.50 +.40 52.10 1490 ---- ---- ---- ---- 53.50 +.30 53.20 1495 ---- ---- ---- ---- 54.60 +.30 54.30 1500 ---- ---- ---- ---- 55.70 +.30 55.40 1505 ---- ---- ---- ---- 56.90 +.40 56.50 1510 ---- ---- ---- ---- 58.10 +.40 57.70 1515 ---- ---- ---- ---- 59.20 +.30 58.90 1520 ---- ---- ---- ---- 60.50 +.40 60.10 1525 ---- ---- ---- ---- 61.70 +.40 61.30 1530 ---- ---- ---- ---- 63.00 +.50 62.50 1535 ---- ---- ---- ---- 64.20 +.40 63.80 1540 ---- ---- ---- ---- 65.60 +.50 65.10 1545 ---- ---- ---- ---- 66.90 +.40 66.50 1550 ---- ---- ---- ---- 68.30 +.50 67.80 1555 ---- ---- ---- ---- 69.70 +.50 69.20 1560 ---- ---- ---- ---- 71.10 +.50 70.60 1565 ---- ---- ---- ---- 72.60 +.50 72.10 1570 ---- ---- ---- ---- 74.00 +.50 73.50 1575 ---- ---- ---- ---- 75.60 +.50 75.10 1580 ---- ---- ---- ---- 77.10 +.50 76.60 1585 ---- ---- ---- ---- 78.70 +.60 78.10 1590 ---- ---- ---- ---- 80.30 +.60 79.70 1595 ---- ---- ---- ---- 81.90 +.60 81.30 1600 ---- ---- ---- ---- 83.60 +.60 83.00 1605 ---- ---- ---- ---- 85.30 +.60 84.70 1610 ---- ---- ---- ---- 87.00 +.60 86.40 1615 ---- ---- ---- ---- 88.70 +.60 88.10 1620 ---- ---- ---- ---- 90.50 +.60 89.90 1625 ---- ---- ---- ---- 92.30 +.60 91.70 1630 ---- ---- ---- ---- 94.20 +.60 93.60 1635 ---- ---- ---- ---- 96.10 +.70 95.40 1640 ---- ---- ---- ---- 98.00 +.70 97.30 1645 ---- ---- ---- ---- 99.90 +.60 99.30 1650 ---- ---- ---- ---- 101.90 +.70 101.20 1655 ---- ---- ---- ---- 103.90 +.70 103.20 1660 ---- ---- ---- ---- 106.00 +.70 105.30 1665 ---- ---- ---- ---- 108.10 +.80 107.30 1670 ---- ---- ---- ---- 110.20 +.80 109.40 1675 ---- ---- ---- ---- 112.30 +.70 111.60 1680 ---- ---- ---- ---- 114.50 +.80 113.70 1685 ---- ---- ---- ---- 116.70 +.80 115.90 1690 ---- ---- ---- ---- 119.00 +.80 118.20 1695 ---- ---- ---- ---- 121.20 +.80 120.40 1700 ---- ---- ---- ---- 123.60 +.90 122.70 1705 ---- ---- ---- ---- 125.90 +.80 125.10 1710 ---- ---- ---- ---- 128.30 +.80 127.50 1715 ---- ---- ---- ---- 130.70 +.80 129.90 1720 ---- ---- ---- ---- 133.20 +.90 132.30 1725 ---- ---- ---- ---- 135.70 +.90 134.80 1730 ---- ---- ---- ---- 138.20 +.90 137.30 1735 ---- ---- ---- ---- 140.80 +1.00 139.80 1740 ---- ---- ---- ---- 143.40 +1.00 142.40 1745 ---- ---- ---- ---- 146.00 +1.00 145.00 1750 ---- ---- ---- ---- 148.60 +.90 147.70 1755 ---- ---- ---- ---- 151.30 +.90 150.40 1760 ---- ---- ---- ---- 154.10 +1.00 153.10 1765 ---- ---- ---- ---- 156.80 +1.00 155.80 1770 ---- ---- ---- ---- 159.60 +1.00 158.60 1775 ---- ---- ---- ---- 162.50 +1.00 161.50 1780 ---- ---- ---- ---- 165.30 +1.00 164.30 1785 ---- ---- ---- ---- 168.20 +1.00 167.20 1790 ---- ---- ---- ---- 171.20 +1.10 170.10 1795 ---- ---- ---- ---- 174.10 +1.00 173.10 1800 ---- ---- ---- ---- 177.10 +1.00 176.10 1805 ---- ---- ---- ---- 180.20 +1.10 179.10 1810 ---- ---- ---- ---- 183.20 +1.10 182.10 1815 ---- ---- ---- ---- 186.30 +1.10 185.20 1820 ---- ---- ---- ---- 189.50 +1.20 188.30 1825 ---- ---- ---- ---- 192.60 +1.10 191.50 1830 ---- ---- ---- ---- 195.80 +1.20 194.60 1835 ---- ---- ---- ---- 199.00 +1.10 197.90 1840 ---- ---- ---- ---- 202.30 +1.20 201.10 1845 ---- ---- ---- ---- 205.50 +1.20 204.30 1850 ---- ---- ---- ---- 208.80 +1.20 207.60 1855 ---- ---- ---- ---- 212.20 +1.30 210.90 1860 ---- ---- ---- ---- 215.50 +1.20 214.30 1865 ---- ---- ---- ---- 218.90 +1.30 217.60 1870 ---- ---- ---- ---- 222.30 +1.30 221.00 1875 ---- ---- ---- ---- 225.70 +1.30 224.40 1880 ---- ---- ---- ---- 229.20 +1.30 227.90 1885 ---- ---- ---- ---- 232.60 +1.30 231.30 1890 ---- ---- ---- ---- 236.10 +1.30 234.80 1895 ---- ---- ---- ---- 239.60 +1.30 238.30 1900 ---- ---- ---- ---- 243.10 +1.30 241.80 1905 ---- ---- ---- ---- 246.70 +1.30 245.40 1910 ---- ---- ---- ---- 250.30 +1.40 248.90 1915 ---- ---- ---- ---- 253.90 +1.40 252.50 1920 ---- ---- ---- ---- 257.50 +1.40 256.10 1925 ---- ---- ---- ---- 261.10 +1.40 259.70 1930 ---- ---- ---- ---- 264.70 +1.40 263.30 1935 ---- ---- ---- ---- 268.40 +1.40 267.00 1940 ---- ---- ---- ---- 272.10 +1.50 270.60 1945 ---- ---- ---- ---- 275.80 +1.50 274.30 1950 ---- ---- ---- ---- 279.50 +1.50 278.00 1955 ---- ---- ---- ---- 283.20 +1.50 281.70 1960 ---- ---- ---- ---- 286.90 +1.40 285.50 1965 ---- ---- ---- ---- 290.70 +1.50 289.20 1970 ---- ---- ---- ---- 294.40 +1.40 293.00 1975 ---- ---- ---- ---- 298.20 +1.50 296.70 1980 ---- ---- ---- ---- 302.00 +1.50 300.50 1985 ---- ---- ---- ---- 305.90 +1.60 304.30 1990 ---- ---- ---- ---- 309.70 +1.50 308.20 1995 ---- ---- ---- ---- 313.50 +1.50 312.00 2000 ---- ---- ---- ---- 317.40 +1.60 315.80 2005 ---- ---- ---- ---- 321.30 +1.60 319.70 2010 ---- ---- ---- ---- 325.20 +1.60 323.60 2015 ---- ---- ---- ---- 329.10 +1.60 327.50 2020 ---- ---- ---- ---- 333.00 +1.60 331.40 2025 ---- ---- ---- ---- 336.90 +1.60 335.30 2030 ---- ---- ---- ---- 340.80 +1.60 339.20 2035 ---- ---- ---- ---- 344.80 +1.60 343.20 2040 ---- ---- ---- ---- 348.80 +1.70 347.10 2045 ---- ---- ---- ---- 352.80 +1.70 351.10 2050 ---- ---- ---- ---- 356.80 +1.70 355.10 2055 ---- ---- ---- ---- 360.80 +1.70 359.10 2060 ---- ---- ---- ---- 364.80 +1.70 363.10 2065 ---- ---- ---- ---- 368.80 +1.70 367.10 2070 ---- ---- ---- ---- 372.90 +1.70 371.20 2075 ---- ---- ---- ---- 376.90 +1.70 375.20 2080 ---- ---- ---- ---- 381.00 +1.70 379.30 2085 ---- ---- ---- ---- 385.10 +1.80 383.30 2090 ---- ---- ---- ---- 389.20 +1.80 387.40 2095 ---- ---- ---- ---- 393.30 +1.80 391.50 2100 ---- ---- ---- ---- 397.40 +1.80 395.60 2105 ---- ---- ---- ---- 401.50 +1.80 399.70 2110 ---- ---- ---- ---- 405.60 +1.70 403.90 2115 ---- ---- ---- ---- 409.80 +1.80 408.00 2120 ---- ---- ---- ---- 413.90 +1.70 412.20 2125 ---- ---- ---- ---- 418.10 +1.80 416.30 2130 ---- ---- ---- ---- 422.30 +1.80 420.50 2135 ---- ---- ---- ---- 426.50 +1.80 424.70 2140 ---- ---- ---- ---- 430.70 +1.80 428.90 2145 ---- ---- ---- ---- 434.90 +1.80 433.10 2150 ---- ---- ---- ---- 439.10 +1.80 437.30 2155 ---- ---- ---- ---- 443.30 +1.80 441.50 2160 ---- ---- ---- ---- 447.60 +1.90 445.70 2165 ---- ---- ---- ---- 451.80 +1.80 450.00 2170 ---- ---- ---- ---- 456.10 +1.90 454.20 2175 ---- ---- ---- ---- 460.40 +1.90 458.50 2180 ---- ---- ---- ---- 464.60 +1.90 462.70 2185 ---- ---- ---- ---- 468.90 +1.90 467.00 2190 ---- ---- ---- ---- 473.20 +1.90 471.30 2195 ---- ---- ---- ---- 477.50 +1.90 475.60 2200 ---- ---- ---- ---- 481.80 +1.90 479.90 2205 ---- ---- ---- ---- 486.10 +1.90 484.20 2210 ---- ---- ---- ---- 490.50 +2.00 488.50 2215 ---- ---- ---- ---- 494.80 +1.90 492.90 2220 ---- ---- ---- ---- 499.20 +2.00 497.20 2225 ---- ---- ---- ---- 503.50 +2.00 501.50 2230 ---- ---- ---- ---- 507.90 +2.00 505.90 2235 ---- ---- ---- ---- 512.20 +2.00 510.20 2240 ---- ---- ---- ---- 516.60 +2.00 514.60 2245 ---- ---- ---- ---- 521.00 +2.00 519.00 2250 ---- ---- ---- ---- 525.40 +2.00 523.40 2255 ---- ---- ---- ---- 529.80 +2.00 527.80 2260 ---- ---- ---- ---- 534.20 +2.00 532.20 2265 ---- ---- ---- ---- 538.60 +2.00 536.60 2270 ---- ---- ---- ---- 543.00 +2.00 541.00 2275 ---- ---- ---- ---- 547.50 +2.10 545.40 2280 ---- ---- ---- ---- 551.90 +2.10 549.80 2285 ---- ---- ---- ---- 556.40 +2.10 554.30 2290 ---- ---- ---- ---- 560.80 +2.10 558.70 2295 ---- ---- ---- ---- 565.30 +2.10 563.20 2300 ---- ---- ---- ---- 569.70 +2.10 567.60 2305 ---- ---- ---- ---- 574.20 +2.10 572.10 2310 ---- ---- ---- ---- 578.70 +2.10 576.60 2315 ---- ---- ---- ---- 583.20 +2.20 581.00 2320 ---- ---- ---- ---- 587.70 +2.20 585.50 2325 ---- ---- ---- ---- 592.20 +2.20 590.00 2330 ---- ---- ---- ---- 596.70 +2.20 594.50 2335 ---- ---- ---- ---- 601.20 +2.20 599.00 2340 ---- ---- ---- ---- 605.70 +2.20 603.50 2345 ---- ---- ---- ---- 610.20 +2.10 608.10 2350 ---- ---- ---- ---- 614.80 +2.20 612.60 2355 ---- ---- ---- ---- 619.30 +2.20 617.10 2360 ---- ---- ---- ---- 623.80 +2.20 621.60 2370 ---- ---- ---- ---- 632.90 +2.20 630.70 2375 ---- ---- ---- ---- 637.50 +2.20 635.30 2380 ---- ---- ---- ---- 642.10 +2.30 639.80 2390 ---- ---- ---- ---- 651.20 +2.20 649.00 2400 ---- ---- ---- ---- 660.40 +2.30 658.10 2410 ---- ---- ---- ---- 669.60 +2.30 667.30 2420 ---- ---- ---- ---- 678.80 +2.30 676.50 2425 ---- ---- ---- ---- 683.40 +2.30 681.10 2430 ---- ---- ---- ---- 688.00 +2.30 685.70 2440 ---- ---- ---- ---- 697.20 +2.30 694.90 2450 ---- ---- ---- ---- 706.50 +2.30 704.20 2460 ---- ---- ---- ---- 715.80 +2.30 713.50 2475 ---- ---- ---- ---- 729.80 +2.40 727.40 2500 ---- ---- ---- ---- 753.10 +2.40 750.70 2525 ---- ---- ---- ---- 776.60 +2.40 774.20 2550 ---- ---- ---- ---- 800.20 +2.50 797.70 2575 ---- ---- ---- ---- 823.90 +2.50 821.40 2600 ---- ---- ---- ---- 847.60 +2.50 845.10 2625 ---- ---- ---- ---- 871.50 +2.60 868.90 2650 ---- ---- ---- ---- 895.40 +2.60 892.80 900 ---- ---- ---- ---- 3.50 UNCH 3.50 925 ---- ---- ---- ---- 4.10 UNCH 4.10 950 ---- ---- ---- ---- 4.70 UNCH 4.70 975 ---- ---- ---- ---- 5.40 UNCH 5.40 OG JLY24 Gold Option PUT 1300 ---- ---- ---- ---- 17.60 +.10 17.50 1325 ---- ---- ---- ---- 20.70 +.10 20.60 1350 ---- ---- ---- ---- 24.20 +.20 24.00 1375 ---- ---- ---- ---- 28.10 +.20 27.90 1400 ---- ---- ---- ---- 32.40 +.20 32.20 1425 ---- ---- ---- ---- 37.20 +.20 37.00 1450 ---- ---- ---- ---- 42.50 +.20 42.30 1475 ---- ---- ---- ---- 48.30 +.30 48.00 1480 ---- ---- ---- ---- 49.50 ---- ---- 1490 ---- ---- ---- ---- 52.00 ---- ---- 1500 ---- ---- ---- ---- 54.60 +.30 54.30 1510 ---- ---- ---- ---- 57.30 +.40 56.90 1520 ---- ---- ---- ---- 60.00 +.40 59.60 1530 ---- ---- ---- ---- 62.90 +.40 62.50 1540 ---- ---- ---- ---- 65.80 +.40 65.40 1550 ---- ---- ---- ---- 68.80 +.40 68.40 1560 ---- ---- ---- ---- 71.90 +.40 71.50 1570 ---- ---- ---- ---- 75.10 +.50 74.60 1575 ---- ---- ---- ---- 76.80 ---- ---- 1580 ---- ---- ---- ---- 78.40 +.50 77.90 1585 ---- ---- ---- ---- 80.10 ---- ---- 1590 ---- ---- ---- ---- 81.80 +.50 81.30 1595 ---- ---- ---- ---- 83.50 +.50 83.00 1600 ---- ---- ---- ---- 85.30 +.60 84.70 1605 ---- ---- ---- ---- 87.00 +.50 86.50 1610 ---- ---- ---- ---- 88.80 +.60 88.20 1615 ---- ---- ---- ---- 90.60 +.50 90.10 1620 ---- ---- ---- ---- 92.50 +.60 91.90 1625 ---- ---- ---- ---- 94.30 +.60 93.70 1630 ---- ---- ---- ---- 96.20 +.60 95.60 1635 ---- ---- ---- ---- 98.10 +.60 97.50 1640 ---- ---- ---- ---- 100.10 +.70 99.40 1645 ---- ---- ---- ---- 102.00 +.60 101.40 1650 ---- ---- ---- ---- 104.00 +.70 103.30 1655 ---- ---- ---- ---- 106.00 +.70 105.30 1660 ---- ---- ---- ---- 108.00 +.70 107.30 1665 ---- ---- ---- ---- 110.10 +.70 109.40 1670 ---- ---- ---- ---- 112.20 +.70 111.50 1675 ---- ---- ---- ---- 114.30 +.80 113.50 1680 ---- ---- ---- ---- 116.40 +.70 115.70 1685 ---- ---- ---- ---- 118.60 +.80 117.80 1690 ---- ---- ---- ---- 120.80 +.80 120.00 1695 ---- ---- ---- ---- 123.00 +.80 122.20 1700 ---- ---- ---- ---- 125.20 +.80 124.40 1705 ---- ---- ---- ---- 127.50 +.80 126.70 1710 ---- ---- ---- ---- 129.80 +.80 129.00 1715 ---- ---- ---- ---- 132.20 +.90 131.30 1720 ---- ---- ---- ---- 134.50 +.80 133.70 1725 ---- ---- ---- ---- 136.90 +.80 136.10 1730 ---- ---- ---- ---- 139.40 +.90 138.50 1735 ---- ---- ---- ---- 141.80 +.90 140.90 1740 ---- ---- ---- ---- 144.30 +.90 143.40 1745 ---- ---- ---- ---- 146.90 +.90 146.00 1750 ---- ---- ---- ---- 149.40 +.90 148.50 1755 ---- ---- ---- ---- 152.00 +.90 151.10 1760 ---- ---- ---- ---- 154.70 +1.00 153.70 1765 ---- ---- ---- ---- 157.30 +.90 156.40 1770 ---- ---- ---- ---- 160.00 +.90 159.10 1775 ---- ---- ---- ---- 162.80 +1.00 161.80 1780 ---- ---- ---- ---- 165.60 +1.00 164.60 1785 ---- ---- ---- ---- 168.40 +1.00 167.40 1790 ---- ---- ---- ---- 171.20 +1.00 170.20 1795 ---- ---- ---- ---- 174.10 +1.00 173.10 1800 ---- ---- ---- ---- 177.10 +1.10 176.00 1805 ---- ---- ---- ---- 180.00 +1.00 179.00 1810 ---- ---- ---- ---- 183.00 +1.00 182.00 1815 ---- ---- ---- ---- 186.10 +1.10 185.00 1820 ---- ---- ---- ---- 189.10 +1.00 188.10 1825 ---- ---- ---- ---- 192.30 +1.20 191.10 1830 ---- ---- ---- ---- 195.40 +1.10 194.30 1835 ---- ---- ---- ---- 198.60 +1.20 197.40 1840 ---- ---- ---- ---- 201.70 +1.10 200.60 1845 ---- ---- ---- ---- 205.00 +1.20 203.80 1850 ---- ---- ---- ---- 208.20 +1.10 207.10 1855 ---- ---- ---- ---- 211.50 +1.20 210.30 1860 ---- ---- ---- ---- 214.80 +1.20 213.60 1865 ---- ---- ---- ---- 218.10 +1.20 216.90 1870 ---- ---- ---- ---- 221.50 +1.30 220.20 1875 ---- ---- ---- ---- 224.80 +1.20 223.60 1880 ---- ---- ---- ---- 228.20 +1.20 227.00 1885 ---- ---- ---- ---- 231.60 +1.30 230.30 1890 ---- ---- ---- ---- 235.00 +1.30 233.70 1895 ---- ---- ---- ---- 238.40 +1.20 237.20 1900 ---- ---- ---- ---- 241.90 +1.30 240.60 1905 ---- ---- ---- ---- 245.40 +1.30 244.10 1910 ---- ---- ---- ---- 248.80 +1.30 247.50 1915 ---- ---- ---- ---- 252.30 +1.30 251.00 1920 ---- ---- ---- ---- 255.90 +1.40 254.50 1925 ---- ---- ---- ---- 259.40 +1.30 258.10 1930 ---- ---- ---- ---- 262.90 +1.30 261.60 1935 ---- ---- ---- ---- 266.50 +1.30 265.20 1940 ---- ---- ---- ---- 270.10 +1.40 268.70 1945 ---- ---- ---- ---- 273.70 +1.40 272.30 1950 ---- ---- ---- ---- 277.30 +1.40 275.90 1955 ---- ---- ---- ---- 281.00 +1.40 279.60 1960 ---- ---- ---- ---- 284.60 +1.40 283.20 1965 ---- ---- ---- ---- 288.30 +1.40 286.90 1970 ---- ---- ---- ---- 292.00 +1.50 290.50 1975 ---- ---- ---- ---- 295.70 +1.50 294.20 1980 ---- ---- ---- ---- 299.40 +1.50 297.90 1985 ---- ---- ---- ---- 303.10 +1.50 301.60 1990 ---- ---- ---- ---- 306.90 +1.50 305.40 1995 ---- ---- ---- ---- 310.60 +1.50 309.10 2000 ---- ---- ---- ---- 314.40 +1.50 312.90 2010 ---- ---- ---- ---- 322.00 +1.50 320.50 2020 ---- ---- ---- ---- 329.70 +1.60 328.10 2030 ---- ---- ---- ---- 337.40 +1.60 335.80 2040 ---- ---- ---- ---- 345.10 +1.60 343.50 2050 ---- ---- ---- ---- 352.90 +1.60 351.30 2060 ---- ---- ---- ---- 360.80 +1.60 359.20 2070 ---- ---- ---- ---- 368.70 +1.60 367.10 2075 ---- ---- ---- ---- 372.70 ---- ---- 2080 ---- ---- ---- ---- 376.70 +1.70 375.00 2090 ---- ---- ---- ---- 384.70 +1.70 383.00 2100 ---- ---- ---- ---- 392.80 +1.70 391.10 2125 ---- ---- ---- ---- 413.20 +1.80 411.40 2150 ---- ---- ---- ---- 433.80 +1.80 432.00 2175 ---- ---- ---- ---- 454.70 +1.80 452.90 2200 ---- ---- ---- ---- 475.90 +1.90 474.00 2225 ---- ---- ---- ---- 497.30 +2.00 495.30 2250 ---- ---- ---- ---- 518.90 +2.00 516.90 2275 ---- ---- ---- ---- 540.70 +2.10 538.60 2300 ---- ---- ---- ---- 562.70 +2.10 560.60 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 12.50 UNCH 12.50 1025 ---- ---- ---- ---- 13.90 UNCH 13.90 1050 ---- ---- ---- ---- 15.30 UNCH 15.30 1075 ---- ---- ---- ---- 16.80 UNCH 16.80 1100 ---- ---- ---- ---- 18.50 UNCH 18.50 1125 ---- ---- ---- ---- 20.30 +.10 20.20 1130 ---- ---- ---- ---- 20.60 UNCH 20.60 1140 ---- ---- ---- ---- 21.40 +.10 21.30 1150 ---- ---- ---- ---- 22.10 UNCH 22.10 1160 ---- ---- ---- ---- 22.90 UNCH 22.90 1170 ---- ---- ---- ---- 23.70 UNCH 23.70 1175 ---- ---- ---- ---- 24.10 UNCH 24.10 1180 ---- ---- ---- ---- 24.60 +.10 24.50 1190 ---- ---- ---- ---- 25.40 UNCH 25.40 1200 ---- ---- ---- ---- 26.30 +.10 26.20 1210 ---- ---- ---- ---- 27.20 +.10 27.10 1220 ---- ---- ---- ---- 28.10 +.10 28.00 1225 ---- ---- ---- ---- 28.60 +.10 28.50 1230 ---- ---- ---- ---- 29.00 UNCH 29.00 1235 ---- ---- ---- ---- 29.50 UNCH 29.50 1240 ---- ---- ---- ---- 30.00 +.10 29.90 1245 ---- ---- ---- ---- 30.50 +.10 30.40 1250 ---- ---- ---- ---- 31.00 +.10 30.90 1255 ---- ---- ---- ---- 31.50 +.10 31.40 1260 ---- ---- ---- ---- 32.00 +.10 31.90 1265 ---- ---- ---- ---- 32.50 UNCH 32.50 1270 ---- ---- ---- ---- 33.10 +.10 33.00 1275 ---- ---- ---- ---- 33.60 +.10 33.50 1280 ---- ---- ---- ---- 34.10 +.10 34.00 1285 ---- ---- ---- ---- 34.70 +.10 34.60 1290 ---- ---- ---- ---- 35.20 +.10 35.10 1295 ---- ---- ---- ---- 35.80 +.10 35.70 1300 ---- ---- ---- ---- 36.30 +.10 36.20 1305 ---- ---- ---- ---- 36.90 +.10 36.80 1310 ---- ---- ---- ---- 37.50 +.10 37.40 1315 ---- ---- ---- ---- 38.10 +.10 38.00 1320 ---- ---- ---- ---- 38.70 +.20 38.50 1325 ---- ---- ---- ---- 39.30 +.20 39.10 1330 ---- ---- ---- ---- 39.90 +.20 39.70 1335 ---- ---- ---- ---- 40.50 +.10 40.40 1340 ---- ---- ---- ---- 41.10 +.10 41.00 1345 ---- ---- ---- ---- 41.70 +.10 41.60 1350 ---- ---- ---- ---- 42.40 +.20 42.20 1355 ---- ---- ---- ---- 43.00 +.10 42.90 1360 ---- ---- ---- ---- 43.70 +.20 43.50 1365 ---- ---- ---- ---- 44.30 +.10 44.20 1370 ---- ---- ---- ---- 45.00 +.20 44.80 1375 ---- ---- ---- ---- 45.70 +.20 45.50 1380 ---- ---- ---- ---- 46.40 +.20 46.20 1385 ---- ---- ---- ---- 47.00 +.10 46.90 1390 ---- ---- ---- ---- 47.80 +.20 47.60 1395 ---- ---- ---- ---- 48.50 +.20 48.30 1400 ---- ---- ---- ---- 49.20 +.20 49.00 1405 ---- ---- ---- ---- 49.90 +.10 49.80 1410 ---- ---- ---- ---- 50.70 +.20 50.50 1415 ---- ---- ---- ---- 51.50 +.20 51.30 1420 ---- ---- ---- ---- 52.30 +.20 52.10 1425 ---- ---- ---- ---- 53.10 +.20 52.90 1430 ---- ---- ---- ---- 53.90 +.20 53.70 1435 ---- ---- ---- ---- 54.70 +.20 54.50 1440 ---- ---- ---- ---- 55.60 +.20 55.40 1445 ---- ---- ---- ---- 56.40 +.20 56.20 1450 ---- ---- ---- ---- 57.30 +.20 57.10 1455 ---- ---- ---- ---- 58.20 +.20 58.00 1460 ---- ---- ---- ---- 59.20 +.30 58.90 1465 ---- ---- ---- ---- 60.10 +.20 59.90 1470 ---- ---- ---- ---- 61.10 +.30 60.80 1475 ---- ---- ---- ---- 62.10 +.30 61.80 1480 ---- ---- ---- ---- 63.10 +.30 62.80 1485 ---- ---- ---- ---- 64.10 +.20 63.90 1490 ---- ---- ---- ---- 65.20 +.30 64.90 1495 ---- ---- ---- ---- 66.30 +.30 66.00 1500 ---- ---- ---- ---- 67.40 +.30 67.10 1505 ---- ---- ---- ---- 68.50 +.30 68.20 1510 ---- ---- ---- ---- 69.70 +.30 69.40 1515 ---- ---- ---- ---- 70.90 +.30 70.60 1520 ---- ---- ---- ---- 72.10 +.30 71.80 1525 ---- ---- ---- ---- 73.30 +.30 73.00 1530 ---- ---- ---- ---- 74.60 +.40 74.20 1535 ---- ---- ---- ---- 75.80 +.30 75.50 1540 ---- ---- ---- ---- 77.10 +.30 76.80 1545 ---- ---- ---- ---- 78.50 +.40 78.10 1550 ---- ---- ---- ---- 79.80 +.30 79.50 1555 ---- ---- ---- ---- 81.20 +.40 80.80 1560 ---- ---- ---- ---- 82.60 +.40 82.20 1565 ---- ---- ---- ---- 84.00 +.30 83.70 1570 ---- ---- ---- ---- 85.50 +.40 85.10 1575 ---- ---- ---- ---- 87.00 +.40 86.60 1580 ---- ---- ---- ---- 88.50 +.40 88.10 1585 ---- ---- ---- ---- 90.00 +.40 89.60 1590 ---- ---- ---- ---- 91.60 +.40 91.20 1595 ---- ---- ---- ---- 93.10 +.40 92.70 1600 ---- ---- ---- ---- 94.80 +.50 94.30 1605 ---- ---- ---- ---- 96.40 +.40 96.00 1610 ---- ---- ---- ---- 98.10 +.50 97.60 1615 ---- ---- ---- ---- 99.70 +.40 99.30 1620 ---- ---- ---- ---- 101.50 +.50 101.00 1625 ---- ---- ---- ---- 103.20 +.50 102.70 1630 ---- ---- ---- ---- 105.00 +.50 104.50 1635 ---- ---- ---- ---- 106.80 +.50 106.30 1640 ---- ---- ---- ---- 108.60 +.50 108.10 1645 ---- ---- ---- ---- 110.40 +.50 109.90 1650 ---- ---- ---- ---- 112.30 +.50 111.80 1655 ---- ---- ---- ---- 114.20 +.50 113.70 1660 ---- ---- ---- ---- 116.10 +.50 115.60 1665 ---- ---- ---- ---- 118.10 +.60 117.50 1670 ---- ---- ---- ---- 120.00 +.50 119.50 1675 ---- ---- ---- ---- 122.00 +.50 121.50 1680 ---- ---- ---- ---- 124.10 +.60 123.50 1685 ---- ---- ---- ---- 126.10 +.50 125.60 1690 ---- ---- ---- ---- 128.20 +.60 127.60 1695 ---- ---- ---- ---- 130.30 +.60 129.70 1700 ---- ---- ---- ---- 132.40 +.50 131.90 1705 ---- ---- ---- ---- 134.60 +.60 134.00 1710 ---- ---- ---- ---- 136.80 +.60 136.20 1715 ---- ---- ---- ---- 139.00 +.60 138.40 1720 ---- ---- ---- ---- 141.30 +.60 140.70 1725 ---- ---- ---- ---- 143.60 +.70 142.90 1730 ---- ---- ---- ---- 145.90 +.60 145.30 1735 ---- ---- ---- ---- 148.20 +.60 147.60 1740 ---- ---- ---- ---- 150.60 +.60 150.00 1745 ---- ---- ---- ---- 153.00 +.60 152.40 1750 ---- ---- ---- ---- 155.50 +.70 154.80 1755 ---- ---- ---- ---- 158.00 +.70 157.30 1760 ---- ---- ---- ---- 160.50 +.70 159.80 1765 ---- ---- ---- ---- 163.00 +.70 162.30 1770 ---- ---- ---- ---- 165.60 +.70 164.90 1775 ---- ---- ---- ---- 168.20 +.70 167.50 1780 ---- ---- ---- ---- 170.90 +.80 170.10 1785 ---- ---- ---- ---- 173.50 +.70 172.80 1790 ---- ---- ---- ---- 176.30 +.80 175.50 1795 ---- ---- ---- ---- 179.00 +.70 178.30 1800 ---- ---- ---- ---- 181.80 +.70 181.10 1805 ---- ---- ---- ---- 184.60 +.70 183.90 1810 ---- ---- ---- ---- 187.50 +.80 186.70 1815 ---- ---- ---- ---- 190.40 +.80 189.60 1820 ---- ---- ---- ---- 193.30 +.80 192.50 1825 ---- ---- ---- ---- 196.30 +.80 195.50 1830 ---- ---- ---- ---- 199.30 +.80 198.50 1835 ---- ---- ---- ---- 202.40 +.90 201.50 1840 ---- ---- ---- ---- 205.40 +.80 204.60 1845 ---- ---- ---- ---- 208.50 +.80 207.70 1850 ---- ---- ---- ---- 211.70 +.90 210.80 1855 ---- ---- ---- ---- 214.80 +.80 214.00 1860 ---- ---- ---- ---- 218.00 +.80 217.20 1865 ---- ---- ---- ---- 221.20 +.80 220.40 1870 ---- ---- ---- ---- 224.50 +.90 223.60 1875 ---- ---- ---- ---- 227.80 +.90 226.90 1880 ---- ---- ---- ---- 231.00 +.80 230.20 1885 ---- ---- ---- ---- 234.30 +.80 233.50 1890 ---- ---- ---- ---- 237.70 +.90 236.80 1895 ---- ---- ---- ---- 241.00 +.90 240.10 1900 ---- ---- ---- ---- 244.40 +.90 243.50 1905 ---- ---- ---- ---- 247.70 +.90 246.80 1910 ---- ---- ---- ---- 251.10 +.90 250.20 1915 ---- ---- ---- ---- 254.50 +.90 253.60 1920 ---- ---- ---- ---- 257.90 +.90 257.00 1925 ---- ---- ---- ---- 261.40 +1.00 260.40 1930 ---- ---- ---- ---- 264.80 +.90 263.90 1935 ---- ---- ---- ---- 268.30 +1.00 267.30 1940 ---- ---- ---- ---- 271.70 +.90 270.80 1945 ---- ---- ---- ---- 275.20 +.90 274.30 1950 ---- ---- ---- ---- 278.80 +1.00 277.80 1955 ---- ---- ---- ---- 282.30 +1.00 281.30 1960 ---- ---- ---- ---- 285.90 +1.00 284.90 1965 ---- ---- ---- ---- 289.40 +1.00 288.40 1970 ---- ---- ---- ---- 293.00 +1.00 292.00 1975 ---- ---- ---- ---- 296.70 +1.10 295.60 1980 ---- ---- ---- ---- 300.30 +1.00 299.30 1985 ---- ---- ---- ---- 304.00 +1.10 302.90 1990 ---- ---- ---- ---- 307.60 +1.00 306.60 1995 ---- ---- ---- ---- 311.30 +1.00 310.30 2000 ---- ---- ---- ---- 315.00 +1.00 314.00 2005 ---- ---- ---- ---- 318.80 +1.10 317.70 2010 ---- ---- ---- ---- 322.50 +1.00 321.50 2015 ---- ---- ---- ---- 326.30 +1.10 325.20 2020 ---- ---- ---- ---- 330.10 +1.10 329.00 2025 ---- ---- ---- ---- 333.90 +1.10 332.80 2030 ---- ---- ---- ---- 337.70 +1.10 336.60 2035 ---- ---- ---- ---- 341.50 +1.10 340.40 2040 ---- ---- ---- ---- 345.40 +1.20 344.20 2045 ---- ---- ---- ---- 349.20 +1.10 348.10 2050 ---- ---- ---- ---- 353.10 +1.10 352.00 2055 ---- ---- ---- ---- 357.00 +1.20 355.80 2060 ---- ---- ---- ---- 360.80 +1.10 359.70 2065 ---- ---- ---- ---- 364.80 +1.20 363.60 2070 ---- ---- ---- ---- 368.70 +1.20 367.50 2075 ---- ---- ---- ---- 372.60 +1.20 371.40 2080 ---- ---- ---- ---- 376.50 +1.10 375.40 2085 ---- ---- ---- ---- 380.50 +1.20 379.30 2090 ---- ---- ---- ---- 384.50 +1.20 383.30 2095 ---- ---- ---- ---- 388.40 +1.10 387.30 2100 ---- ---- ---- ---- 392.40 +1.20 391.20 2105 ---- ---- ---- ---- 396.40 +1.20 395.20 2110 ---- ---- ---- ---- 400.40 +1.20 399.20 2115 ---- ---- ---- ---- 404.40 +1.20 403.20 2120 ---- ---- ---- ---- 408.50 +1.20 407.30 2125 ---- ---- ---- ---- 412.50 +1.20 411.30 2130 ---- ---- ---- ---- 416.60 +1.30 415.30 2135 ---- ---- ---- ---- 420.60 +1.20 419.40 2140 ---- ---- ---- ---- 424.70 +1.20 423.50 2145 ---- ---- ---- ---- 428.80 +1.30 427.50 2150 ---- ---- ---- ---- 432.90 +1.30 431.60 2155 ---- ---- ---- ---- 437.00 +1.30 435.70 2160 ---- ---- ---- ---- 441.10 +1.30 439.80 2165 ---- ---- ---- ---- 445.20 +1.30 443.90 2170 ---- ---- ---- ---- 449.30 +1.20 448.10 2175 ---- ---- ---- ---- 453.50 +1.30 452.20 2180 ---- ---- ---- ---- 457.60 +1.30 456.30 2185 ---- ---- ---- ---- 461.80 +1.30 460.50 2190 ---- ---- ---- ---- 465.90 +1.30 464.60 2195 ---- ---- ---- ---- 470.10 +1.30 468.80 2200 ---- ---- ---- ---- 474.30 +1.30 473.00 2205 ---- ---- ---- ---- 478.50 +1.30 477.20 2210 ---- ---- ---- ---- 482.70 +1.30 481.40 2215 ---- ---- ---- ---- 486.90 +1.30 485.60 2220 ---- ---- ---- ---- 491.10 +1.30 489.80 2225 ---- ---- ---- ---- 495.30 +1.30 494.00 2230 ---- ---- ---- ---- 499.60 +1.40 498.20 2235 ---- ---- ---- ---- 503.80 +1.30 502.50 2240 ---- ---- ---- ---- 508.00 +1.30 506.70 2245 ---- ---- ---- ---- 512.30 +1.30 511.00 2250 ---- ---- ---- ---- 516.60 +1.40 515.20 2255 ---- ---- ---- ---- 520.80 +1.30 519.50 2260 ---- ---- ---- ---- 525.10 +1.30 523.80 2265 ---- ---- ---- ---- 529.40 +1.40 528.00 2270 ---- ---- ---- ---- 533.70 +1.40 532.30 2275 ---- ---- ---- ---- 538.00 +1.40 536.60 2280 ---- ---- ---- ---- 542.30 +1.40 540.90 2285 ---- ---- ---- ---- 546.60 +1.30 545.30 2290 ---- ---- ---- ---- 551.00 +1.40 549.60 2295 ---- ---- ---- ---- 555.30 +1.40 553.90 2300 ---- ---- ---- ---- 559.60 +1.40 558.20 2305 ---- ---- ---- ---- 564.00 +1.40 562.60 2310 ---- ---- ---- ---- 568.30 +1.40 566.90 2315 ---- ---- ---- ---- 572.70 +1.40 571.30 2320 ---- ---- ---- ---- 577.10 +1.50 575.60 2325 ---- ---- ---- ---- 581.40 +1.40 580.00 2330 ---- ---- ---- ---- 585.80 +1.40 584.40 2335 ---- ---- ---- ---- 590.20 +1.40 588.80 2340 ---- ---- ---- ---- 594.60 +1.40 593.20 2345 ---- ---- ---- ---- 599.00 +1.50 597.50 2350 ---- ---- ---- ---- 603.40 +1.50 601.90 2355 ---- ---- ---- ---- 607.80 +1.40 606.40 2360 ---- ---- ---- ---- 612.20 +1.40 610.80 2365 ---- ---- ---- ---- 616.70 +1.50 615.20 2370 ---- ---- ---- ---- 621.10 +1.50 619.60 2375 ---- ---- ---- ---- 625.50 +1.50 624.00 2380 ---- ---- ---- ---- 630.00 +1.50 628.50 2390 ---- ---- ---- ---- 638.90 +1.50 637.40 2400 ---- ---- ---- ---- 647.80 +1.50 646.30 2410 ---- ---- ---- ---- 656.70 +1.50 655.20 2420 ---- ---- ---- ---- 665.70 +1.50 664.20 2425 ---- ---- ---- ---- 670.20 +1.50 668.70 2430 ---- ---- ---- ---- 674.70 +1.50 673.20 2440 ---- ---- ---- ---- 683.70 +1.50 682.20 2450 ---- ---- ---- ---- 692.70 +1.50 691.20 2460 ---- ---- ---- ---- 701.80 +1.60 700.20 2470 ---- ---- ---- ---- 710.90 +1.60 709.30 2475 ---- ---- ---- ---- 715.40 +1.60 713.80 2500 ---- ---- ---- ---- 738.20 +1.60 736.60 2525 ---- ---- ---- ---- 761.10 +1.70 759.40 2550 ---- ---- ---- ---- 784.10 +1.70 782.40 2575 ---- ---- ---- ---- 807.20 +1.70 805.50 2600 ---- ---- ---- ---- 830.40 +1.70 828.70 2625 ---- ---- ---- ---- 853.70 +1.80 851.90 2650 ---- ---- ---- ---- 877.10 +1.80 875.30 950 ---- ---- ---- ---- 10.20 UNCH 10.20 975 ---- ---- ---- ---- 11.30 UNCH 11.30 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 20.90 UNCH 20.90 1050 ---- ---- ---- ---- 22.80 +.10 22.70 1075 ---- ---- ---- ---- 24.70 UNCH 24.70 1100 ---- ---- ---- ---- 26.80 +.10 26.70 1125 ---- ---- ---- ---- 28.90 UNCH 28.90 1150 ---- ---- ---- ---- 31.20 UNCH 31.20 1175 ---- ---- ---- ---- 33.60 UNCH 33.60 1200 ---- ---- ---- ---- 36.20 +.10 36.10 1220 ---- ---- ---- ---- 38.30 +.10 38.20 1225 ---- ---- ---- ---- 38.80 UNCH 38.80 1230 ---- ---- ---- ---- 39.40 +.10 39.30 1240 ---- ---- ---- ---- 40.50 +.10 40.40 1250 ---- ---- ---- ---- 41.70 +.10 41.60 1260 ---- ---- ---- ---- 42.80 +.10 42.70 1270 ---- ---- ---- ---- 44.00 +.10 43.90 1275 ---- ---- ---- ---- 44.60 +.10 44.50 1280 ---- ---- ---- ---- 45.20 +.10 45.10 1290 ---- ---- ---- ---- 46.50 +.10 46.40 1300 ---- ---- ---- ---- 47.70 +.10 47.60 1310 ---- ---- ---- ---- 49.00 +.10 48.90 1315 ---- ---- ---- ---- 49.70 +.10 49.60 1320 ---- ---- ---- ---- 50.30 +.10 50.20 1325 ---- ---- ---- ---- 51.00 +.10 50.90 1330 ---- ---- ---- ---- 51.70 +.20 51.50 1335 ---- ---- ---- ---- 52.40 +.20 52.20 1340 ---- ---- ---- ---- 53.00 +.10 52.90 1345 ---- ---- ---- ---- 53.70 +.10 53.60 1350 ---- ---- ---- ---- 54.40 +.10 54.30 1355 ---- ---- ---- ---- 55.10 +.10 55.00 1360 ---- ---- ---- ---- 55.90 +.20 55.70 1365 ---- ---- ---- ---- 56.60 +.20 56.40 1370 ---- ---- ---- ---- 57.30 +.10 57.20 1375 ---- ---- ---- ---- 58.00 +.10 57.90 1380 ---- ---- ---- ---- 58.80 +.20 58.60 1385 ---- ---- ---- ---- 59.50 +.10 59.40 1390 ---- ---- ---- ---- 60.30 +.20 60.10 1395 ---- ---- ---- ---- 61.10 +.20 60.90 1400 ---- ---- ---- ---- 61.80 +.10 61.70 1405 ---- ---- ---- ---- 62.60 +.20 62.40 1410 ---- ---- ---- ---- 63.40 +.20 63.20 1415 ---- ---- ---- ---- 64.20 +.20 64.00 1420 ---- ---- ---- ---- 65.00 +.10 64.90 1425 ---- ---- ---- ---- 65.90 +.20 65.70 1430 ---- ---- ---- ---- 66.70 +.20 66.50 1435 ---- ---- ---- ---- 67.60 +.20 67.40 1440 ---- ---- ---- ---- 68.40 +.20 68.20 1445 ---- ---- ---- ---- 69.30 +.20 69.10 1450 ---- ---- ---- ---- 70.20 +.20 70.00 1455 ---- ---- ---- ---- 71.10 +.20 70.90 1460 ---- ---- ---- ---- 72.10 +.30 71.80 1465 ---- ---- ---- ---- 73.00 +.20 72.80 1470 ---- ---- ---- ---- 74.00 +.30 73.70 1475 ---- ---- ---- ---- 75.00 +.30 74.70 1480 ---- ---- ---- ---- 76.00 +.30 75.70 1485 ---- ---- ---- ---- 77.00 +.20 76.80 1490 ---- ---- ---- ---- 78.00 +.20 77.80 1495 ---- ---- ---- ---- 79.10 +.20 78.90 1500 ---- ---- ---- ---- 80.20 +.30 79.90 1505 ---- ---- ---- ---- 81.30 +.30 81.00 1510 ---- ---- ---- ---- 82.40 +.20 82.20 1515 ---- ---- ---- ---- 83.60 +.30 83.30 1520 ---- ---- ---- ---- 84.80 +.30 84.50 1525 ---- ---- ---- ---- 86.00 +.30 85.70 1530 ---- ---- ---- ---- 87.20 +.30 86.90 1535 ---- ---- ---- ---- 88.40 +.30 88.10 1540 ---- ---- ---- ---- 89.70 +.30 89.40 1545 ---- ---- ---- ---- 91.00 +.30 90.70 1550 ---- ---- ---- ---- 92.30 +.30 92.00 1555 ---- ---- ---- ---- 93.60 +.30 93.30 1560 ---- ---- ---- ---- 95.00 +.30 94.70 1565 ---- ---- ---- ---- 96.40 +.40 96.00 1570 ---- ---- ---- ---- 97.80 +.40 97.40 1575 ---- ---- ---- ---- 99.20 +.30 98.90 1580 ---- ---- ---- ---- 100.70 +.40 100.30 1585 ---- ---- ---- ---- 102.20 +.40 101.80 1590 ---- ---- ---- ---- 103.70 +.40 103.30 1595 ---- ---- ---- ---- 105.20 +.40 104.80 1600 ---- ---- ---- ---- 106.70 +.30 106.40 1605 ---- ---- ---- ---- 108.30 +.40 107.90 1610 ---- ---- ---- ---- 109.90 +.40 109.50 1615 ---- ---- ---- ---- 111.60 +.40 111.20 1620 ---- ---- ---- ---- 113.20 +.40 112.80 1625 ---- ---- ---- ---- 114.90 +.40 114.50 1630 ---- ---- ---- ---- 116.60 +.40 116.20 1635 ---- ---- ---- ---- 118.30 +.40 117.90 1640 ---- ---- ---- ---- 120.10 +.40 119.70 1645 ---- ---- ---- ---- 121.90 +.50 121.40 1650 ---- ---- ---- ---- 123.70 +.50 123.20 1655 ---- ---- ---- ---- 125.50 +.40 125.10 1660 ---- ---- ---- ---- 127.40 +.50 126.90 1665 ---- ---- ---- ---- 129.30 +.50 128.80 1670 ---- ---- ---- ---- 131.20 +.50 130.70 1675 ---- ---- ---- ---- 133.10 +.50 132.60 1680 ---- ---- ---- ---- 135.10 +.50 134.60 1685 ---- ---- ---- ---- 137.10 +.50 136.60 1690 ---- ---- ---- ---- 139.10 +.50 138.60 1695 ---- ---- ---- ---- 141.10 +.50 140.60 1700 ---- ---- ---- ---- 143.20 +.50 142.70 1705 ---- ---- ---- ---- 145.30 +.50 144.80 1710 ---- ---- ---- ---- 147.40 +.50 146.90 1715 ---- ---- ---- ---- 149.60 +.50 149.10 1720 ---- ---- ---- ---- 151.80 +.50 151.30 1725 ---- ---- ---- ---- 154.00 +.50 153.50 1730 ---- ---- ---- ---- 156.20 +.50 155.70 1735 ---- ---- ---- ---- 158.50 +.50 158.00 1740 ---- ---- ---- ---- 160.80 +.50 160.30 1745 ---- ---- ---- ---- 163.20 +.60 162.60 1750 ---- ---- ---- ---- 165.50 +.60 164.90 1755 ---- ---- ---- ---- 167.90 +.60 167.30 1760 ---- ---- ---- ---- 170.30 +.60 169.70 1765 ---- ---- ---- ---- 172.80 +.60 172.20 1770 ---- ---- ---- ---- 175.30 +.60 174.70 1775 ---- ---- ---- ---- 177.80 +.60 177.20 1780 ---- ---- ---- ---- 180.40 +.70 179.70 1785 ---- ---- ---- ---- 183.00 +.70 182.30 1790 ---- ---- ---- ---- 185.60 +.70 184.90 1795 ---- ---- ---- ---- 188.20 +.60 187.60 1800 ---- ---- ---- ---- 190.90 +.60 190.30 1805 ---- ---- ---- ---- 193.60 +.60 193.00 1810 ---- ---- ---- ---- 196.40 +.70 195.70 1815 ---- ---- ---- ---- 199.20 +.70 198.50 1820 ---- ---- ---- ---- 202.00 +.70 201.30 1825 ---- ---- ---- ---- 204.90 +.70 204.20 1830 ---- ---- ---- ---- 207.80 +.70 207.10 1835 ---- ---- ---- ---- 210.70 +.70 210.00 1840 ---- ---- ---- ---- 213.70 +.70 213.00 1845 ---- ---- ---- ---- 216.70 +.80 215.90 1850 ---- ---- ---- ---- 219.70 +.70 219.00 1855 ---- ---- ---- ---- 222.80 +.80 222.00 1860 ---- ---- ---- ---- 225.90 +.80 225.10 1865 ---- ---- ---- ---- 229.00 +.70 228.30 1870 ---- ---- ---- ---- 232.10 +.70 231.40 1875 ---- ---- ---- ---- 235.30 +.70 234.60 1880 ---- ---- ---- ---- 238.50 +.70 237.80 1885 ---- ---- ---- ---- 241.80 +.80 241.00 1890 ---- ---- ---- ---- 245.00 +.70 244.30 1895 ---- ---- ---- ---- 248.30 +.80 247.50 1900 ---- ---- ---- ---- 251.60 +.80 250.80 1905 ---- ---- ---- ---- 254.90 +.80 254.10 1910 ---- ---- ---- ---- 258.20 +.70 257.50 1915 ---- ---- ---- ---- 261.60 +.80 260.80 1920 ---- ---- ---- ---- 265.00 +.80 264.20 1925 ---- ---- ---- ---- 268.30 +.80 267.50 1930 ---- ---- ---- ---- 271.70 +.80 270.90 1935 ---- ---- ---- ---- 275.10 +.80 274.30 1940 ---- ---- ---- ---- 278.50 +.80 277.70 1945 ---- ---- ---- ---- 281.90 +.80 281.10 1950 ---- ---- ---- ---- 285.40 +.90 284.50 1955 ---- ---- ---- ---- 288.80 +.80 288.00 1960 ---- ---- ---- ---- 292.30 +.90 291.40 1965 ---- ---- ---- ---- 295.80 +.90 294.90 1970 ---- ---- ---- ---- 299.30 +.90 298.40 1975 ---- ---- ---- ---- 302.80 +.90 301.90 1980 ---- ---- ---- ---- 306.30 +.80 305.50 1985 ---- ---- ---- ---- 309.90 +.90 309.00 1990 ---- ---- ---- ---- 313.50 +.90 312.60 1995 ---- ---- ---- ---- 317.10 +.90 316.20 2000 ---- ---- ---- ---- 320.70 +.90 319.80 2005 ---- ---- ---- ---- 324.40 +.90 323.50 2010 ---- ---- ---- ---- 328.00 +.90 327.10 2015 ---- ---- ---- ---- 331.70 +.90 330.80 2020 ---- ---- ---- ---- 335.40 +.90 334.50 2025 ---- ---- ---- ---- 339.10 +.90 338.20 2030 ---- ---- ---- ---- 342.80 +.90 341.90 2035 ---- ---- ---- ---- 346.60 +.90 345.70 2040 ---- ---- ---- ---- 350.30 +.90 349.40 2045 ---- ---- ---- ---- 354.10 +.90 353.20 2050 ---- ---- ---- ---- 357.90 +.90 357.00 2055 ---- ---- ---- ---- 361.70 +.90 360.80 2060 ---- ---- ---- ---- 365.50 +.90 364.60 2065 ---- ---- ---- ---- 369.30 +.90 368.40 2070 ---- ---- ---- ---- 373.20 +1.00 372.20 2075 ---- ---- ---- ---- 377.00 +.90 376.10 2080 ---- ---- ---- ---- 380.90 +1.00 379.90 2085 ---- ---- ---- ---- 384.80 +1.00 383.80 2090 ---- ---- ---- ---- 388.60 +.90 387.70 2095 ---- ---- ---- ---- 392.50 +.90 391.60 2100 ---- ---- ---- ---- 396.50 +1.00 395.50 2105 ---- ---- ---- ---- 400.40 +1.00 399.40 2110 ---- ---- ---- ---- 404.30 +1.00 403.30 2115 ---- ---- ---- ---- 408.20 +.90 407.30 2120 ---- ---- ---- ---- 412.20 +1.00 411.20 2125 ---- ---- ---- ---- 416.20 +1.00 415.20 2130 ---- ---- ---- ---- 420.10 +1.00 419.10 2135 ---- ---- ---- ---- 424.10 +1.00 423.10 2140 ---- ---- ---- ---- 428.10 +1.00 427.10 2145 ---- ---- ---- ---- 432.10 +1.00 431.10 2150 ---- ---- ---- ---- 436.10 +1.00 435.10 2155 ---- ---- ---- ---- 440.10 +1.00 439.10 2160 ---- ---- ---- ---- 444.20 +1.10 443.10 2165 ---- ---- ---- ---- 448.20 +1.00 447.20 2170 ---- ---- ---- ---- 452.20 +1.00 451.20 2175 ---- ---- ---- ---- 456.30 +1.00 455.30 2180 ---- ---- ---- ---- 460.40 +1.10 459.30 2185 ---- ---- ---- ---- 464.40 +1.00 463.40 2190 ---- ---- ---- ---- 468.50 +1.00 467.50 2195 ---- ---- ---- ---- 472.60 +1.00 471.60 2200 ---- ---- ---- ---- 476.70 +1.00 475.70 2205 ---- ---- ---- ---- 480.80 +1.00 479.80 2210 ---- ---- ---- ---- 484.90 +1.00 483.90 2215 ---- ---- ---- ---- 489.10 +1.10 488.00 2220 ---- ---- ---- ---- 493.20 +1.00 492.20 2225 ---- ---- ---- ---- 497.40 +1.10 496.30 2230 ---- ---- ---- ---- 501.50 +1.10 500.40 2235 ---- ---- ---- ---- 505.70 +1.10 504.60 2240 ---- ---- ---- ---- 509.80 +1.00 508.80 2245 ---- ---- ---- ---- 514.00 +1.10 512.90 2250 ---- ---- ---- ---- 518.20 +1.10 517.10 2255 ---- ---- ---- ---- 522.40 +1.10 521.30 2260 ---- ---- ---- ---- 526.60 +1.10 525.50 2265 ---- ---- ---- ---- 530.80 +1.10 529.70 2270 ---- ---- ---- ---- 535.00 +1.10 533.90 2275 ---- ---- ---- ---- 539.20 +1.10 538.10 2280 ---- ---- ---- ---- 543.50 +1.10 542.40 2285 ---- ---- ---- ---- 547.70 +1.10 546.60 2290 ---- ---- ---- ---- 551.90 +1.10 550.80 2295 ---- ---- ---- ---- 556.20 +1.10 555.10 2300 ---- ---- ---- ---- 560.50 +1.20 559.30 2305 ---- ---- ---- ---- 564.70 +1.10 563.60 2310 ---- ---- ---- ---- 569.00 +1.10 567.90 2315 ---- ---- ---- ---- 573.30 +1.20 572.10 2320 ---- ---- ---- ---- 577.60 +1.20 576.40 2325 ---- ---- ---- ---- 581.80 +1.10 580.70 2330 ---- ---- ---- ---- 586.10 +1.10 585.00 2335 ---- ---- ---- ---- 590.50 +1.20 589.30 2340 ---- ---- ---- ---- 594.80 +1.20 593.60 2345 ---- ---- ---- ---- 599.10 +1.20 597.90 2350 ---- ---- ---- ---- 603.40 +1.10 602.30 2355 ---- ---- ---- ---- 607.70 +1.10 606.60 2360 ---- ---- ---- ---- 612.10 +1.20 610.90 2365 ---- ---- ---- ---- 616.40 +1.10 615.30 2370 ---- ---- ---- ---- 620.80 +1.20 619.60 2375 ---- ---- ---- ---- 625.10 +1.10 624.00 2380 ---- ---- ---- ---- 629.50 +1.20 628.30 2390 ---- ---- ---- ---- 638.20 +1.10 637.10 2400 ---- ---- ---- ---- 647.00 +1.20 645.80 2410 ---- ---- ---- ---- 655.80 +1.20 654.60 2420 ---- ---- ---- ---- 664.60 +1.20 663.40 2425 ---- ---- ---- ---- 669.00 +1.20 667.80 2430 ---- ---- ---- ---- 673.40 +1.20 672.20 2440 ---- ---- ---- ---- 682.30 +1.20 681.10 2450 ---- ---- ---- ---- 691.20 +1.30 689.90 2460 ---- ---- ---- ---- 700.10 +1.30 698.80 2470 ---- ---- ---- ---- 709.00 +1.30 707.70 2475 ---- ---- ---- ---- 713.40 +1.20 712.20 2480 ---- ---- ---- ---- 717.90 +1.20 716.70 2500 ---- ---- ---- ---- 735.80 +1.20 734.60 2525 ---- ---- ---- ---- 758.40 +1.30 757.10 2550 ---- ---- ---- ---- 781.00 +1.30 779.70 2575 ---- ---- ---- ---- 803.70 +1.30 802.40 2600 ---- ---- ---- ---- 826.60 +1.40 825.20 2625 ---- ---- ---- ---- 849.50 +1.40 848.10 2650 ---- ---- ---- ---- 872.50 +1.30 871.20 2675 ---- ---- ---- ---- 895.60 +1.40 894.20 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 33.00 UNCH 33.00 1100 ---- ---- ---- ---- 35.40 UNCH 35.40 1125 ---- ---- ---- ---- 38.00 UNCH 38.00 1150 ---- ---- ---- ---- 40.70 +.10 40.60 1175 ---- ---- ---- ---- 43.50 +.10 43.40 1200 ---- ---- ---- ---- 46.40 +.10 46.30 1225 ---- ---- ---- ---- 49.40 UNCH 49.40 1250 ---- ---- ---- ---- 52.60 +.10 52.50 1270 ---- ---- ---- ---- 55.20 UNCH 55.20 1275 ---- ---- ---- ---- 55.90 +.10 55.80 1280 ---- ---- ---- ---- 56.60 +.10 56.50 1290 ---- ---- ---- ---- 58.00 +.10 57.90 1300 ---- ---- ---- ---- 59.40 +.10 59.30 1310 ---- ---- ---- ---- 60.80 +.10 60.70 1320 ---- ---- ---- ---- 62.30 +.20 62.10 1325 ---- ---- ---- ---- 63.00 +.10 62.90 1330 ---- ---- ---- ---- 63.70 +.10 63.60 1340 ---- ---- ---- ---- 65.20 +.10 65.10 1350 ---- ---- ---- ---- 66.70 +.10 66.60 1360 ---- ---- ---- ---- 68.30 +.10 68.20 1370 ---- ---- ---- ---- 69.90 +.20 69.70 1375 ---- ---- ---- ---- 70.70 +.20 70.50 1380 ---- ---- ---- ---- 71.50 +.20 71.30 1385 ---- ---- ---- ---- 72.30 +.20 72.10 1390 ---- ---- ---- ---- 73.10 +.20 72.90 1395 ---- ---- ---- ---- 73.90 +.10 73.80 1400 ---- ---- ---- ---- 74.70 +.10 74.60 1405 ---- ---- ---- ---- 75.60 +.20 75.40 1410 ---- ---- ---- ---- 76.40 +.10 76.30 1415 ---- ---- ---- ---- 77.30 +.20 77.10 1420 ---- ---- ---- ---- 78.10 +.10 78.00 1425 ---- ---- ---- ---- 79.00 +.20 78.80 1430 ---- ---- ---- ---- 79.90 +.20 79.70 1435 ---- ---- ---- ---- 80.80 +.20 80.60 1440 ---- ---- ---- ---- 81.70 +.20 81.50 1445 ---- ---- ---- ---- 82.60 +.20 82.40 1450 ---- ---- ---- ---- 83.50 +.20 83.30 1455 ---- ---- ---- ---- 84.40 +.20 84.20 1460 ---- ---- ---- ---- 85.40 +.20 85.20 1465 ---- ---- ---- ---- 86.30 +.20 86.10 1470 ---- ---- ---- ---- 87.30 +.20 87.10 1475 ---- ---- ---- ---- 88.30 +.20 88.10 1480 ---- ---- ---- ---- 89.30 +.20 89.10 1485 ---- ---- ---- ---- 90.30 +.20 90.10 1490 ---- ---- ---- ---- 91.40 +.30 91.10 1495 ---- ---- ---- ---- 92.40 +.20 92.20 1500 ---- ---- ---- ---- 93.50 +.20 93.30 1505 ---- ---- ---- ---- 94.60 +.20 94.40 1510 ---- ---- ---- ---- 95.70 +.20 95.50 1515 ---- ---- ---- ---- 96.80 +.20 96.60 1520 ---- ---- ---- ---- 98.00 +.30 97.70 1525 ---- ---- ---- ---- 99.10 +.20 98.90 1530 ---- ---- ---- ---- 100.30 +.20 100.10 1535 ---- ---- ---- ---- 101.50 +.20 101.30 1540 ---- ---- ---- ---- 102.80 +.30 102.50 1545 ---- ---- ---- ---- 104.00 +.20 103.80 1550 ---- ---- ---- ---- 105.30 +.30 105.00 1555 ---- ---- ---- ---- 106.60 +.30 106.30 1560 ---- ---- ---- ---- 107.90 +.30 107.60 1565 ---- ---- ---- ---- 109.20 +.20 109.00 1570 ---- ---- ---- ---- 110.60 +.30 110.30 1575 ---- ---- ---- ---- 112.00 +.30 111.70 1580 ---- ---- ---- ---- 113.40 +.30 113.10 1585 ---- ---- ---- ---- 114.80 +.30 114.50 1590 ---- ---- ---- ---- 116.30 +.30 116.00 1595 ---- ---- ---- ---- 117.70 +.30 117.40 1600 ---- ---- ---- ---- 119.20 +.30 118.90 1605 ---- ---- ---- ---- 120.80 +.40 120.40 1610 ---- ---- ---- ---- 122.30 +.30 122.00 1615 ---- ---- ---- ---- 123.90 +.40 123.50 1620 ---- ---- ---- ---- 125.50 +.40 125.10 1625 ---- ---- ---- ---- 127.10 +.40 126.70 1630 ---- ---- ---- ---- 128.70 +.30 128.40 1635 ---- ---- ---- ---- 130.40 +.40 130.00 1640 ---- ---- ---- ---- 132.10 +.40 131.70 1645 ---- ---- ---- ---- 133.80 +.40 133.40 1650 ---- ---- ---- ---- 135.60 +.40 135.20 1655 ---- ---- ---- ---- 137.30 +.40 136.90 1660 ---- ---- ---- ---- 139.10 +.40 138.70 1665 ---- ---- ---- ---- 140.90 +.30 140.60 1670 ---- ---- ---- ---- 142.80 +.40 142.40 1675 ---- ---- ---- ---- 144.70 +.40 144.30 1680 ---- ---- ---- ---- 146.60 +.40 146.20 1685 ---- ---- ---- ---- 148.50 +.40 148.10 1690 ---- ---- ---- ---- 150.50 +.50 150.00 1695 ---- ---- ---- ---- 152.50 +.50 152.00 1700 ---- ---- ---- ---- 154.50 +.50 154.00 1705 ---- ---- ---- ---- 156.50 +.40 156.10 1710 ---- ---- ---- ---- 158.60 +.50 158.10 1715 ---- ---- ---- ---- 160.70 +.50 160.20 1720 ---- ---- ---- ---- 162.80 +.50 162.30 1725 ---- ---- ---- ---- 164.90 +.40 164.50 1730 ---- ---- ---- ---- 167.10 +.40 166.70 1735 ---- ---- ---- ---- 169.30 +.40 168.90 1740 ---- ---- ---- ---- 171.60 +.50 171.10 1745 ---- ---- ---- ---- 173.80 +.40 173.40 1750 ---- ---- ---- ---- 176.10 +.50 175.60 1755 ---- ---- ---- ---- 178.40 +.40 178.00 1760 ---- ---- ---- ---- 180.80 +.50 180.30 1765 ---- ---- ---- ---- 183.20 +.50 182.70 1770 ---- ---- ---- ---- 185.60 +.50 185.10 1775 ---- ---- ---- ---- 188.00 +.50 187.50 1780 ---- ---- ---- ---- 190.50 +.60 189.90 1785 ---- ---- ---- ---- 193.00 +.60 192.40 1790 ---- ---- ---- ---- 195.50 +.60 194.90 1795 ---- ---- ---- ---- 198.00 +.50 197.50 1800 ---- ---- ---- ---- 200.60 +.50 200.10 1805 ---- ---- ---- ---- 203.20 +.60 202.60 1810 ---- ---- ---- ---- 205.80 +.50 205.30 1815 ---- ---- ---- ---- 208.50 +.60 207.90 1820 ---- ---- ---- ---- 211.20 +.60 210.60 1825 ---- ---- ---- ---- 213.90 +.60 213.30 1830 ---- ---- ---- ---- 216.60 +.60 216.00 1835 ---- ---- ---- ---- 219.40 +.60 218.80 1840 ---- ---- ---- ---- 222.20 +.60 221.60 1845 ---- ---- ---- ---- 225.00 +.60 224.40 1850 ---- ---- ---- ---- 227.80 +.50 227.30 1855 ---- ---- ---- ---- 230.70 +.60 230.10 1860 ---- ---- ---- ---- 233.60 +.60 233.00 1865 ---- ---- ---- ---- 236.60 +.60 236.00 1870 ---- ---- ---- ---- 239.50 +.60 238.90 1875 ---- ---- ---- ---- 242.50 +.60 241.90 1880 ---- ---- ---- ---- 245.50 +.60 244.90 1885 ---- ---- ---- ---- 248.50 +.60 247.90 1890 ---- ---- ---- ---- 251.60 +.60 251.00 1895 ---- ---- ---- ---- 254.70 +.60 254.10 1900 ---- ---- ---- ---- 257.80 +.60 257.20 1905 ---- ---- ---- ---- 260.90 +.60 260.30 1910 ---- ---- ---- ---- 264.10 +.60 263.50 1915 ---- ---- ---- ---- 267.30 +.70 266.60 1920 ---- ---- ---- ---- 270.50 +.60 269.90 1925 ---- ---- ---- ---- 273.70 +.60 273.10 1930 ---- ---- ---- ---- 277.00 +.70 276.30 1935 ---- ---- ---- ---- 280.30 +.70 279.60 1940 ---- ---- ---- ---- 283.60 +.70 282.90 1945 ---- ---- ---- ---- 286.90 +.70 286.20 1950 ---- ---- ---- ---- 290.20 +.60 289.60 1955 ---- ---- ---- ---- 293.60 +.70 292.90 1960 ---- ---- ---- ---- 297.00 +.70 296.30 1965 ---- ---- ---- ---- 300.40 +.70 299.70 1970 ---- ---- ---- ---- 303.80 +.60 303.20 1975 ---- ---- ---- ---- 307.30 +.70 306.60 1980 ---- ---- ---- ---- 310.80 +.70 310.10 1985 ---- ---- ---- ---- 314.30 +.70 313.60 1990 ---- ---- ---- ---- 317.80 +.70 317.10 1995 ---- ---- ---- ---- 321.30 +.70 320.60 2000 ---- ---- ---- ---- 324.90 +.70 324.20 2005 ---- ---- ---- ---- 328.40 +.70 327.70 2010 ---- ---- ---- ---- 332.00 +.70 331.30 2015 ---- ---- ---- ---- 335.60 +.70 334.90 2020 ---- ---- ---- ---- 339.20 +.70 338.50 2025 ---- ---- ---- ---- 342.90 +.70 342.20 2030 ---- ---- ---- ---- 346.50 +.70 345.80 2035 ---- ---- ---- ---- 350.20 +.70 349.50 2040 ---- ---- ---- ---- 353.90 +.70 353.20 2045 ---- ---- ---- ---- 357.60 +.70 356.90 2050 ---- ---- ---- ---- 361.30 +.70 360.60 2055 ---- ---- ---- ---- 365.00 +.70 364.30 2060 ---- ---- ---- ---- 368.80 +.80 368.00 2065 ---- ---- ---- ---- 372.50 +.70 371.80 2070 ---- ---- ---- ---- 376.30 +.70 375.60 2075 ---- ---- ---- ---- 380.10 +.80 379.30 2080 ---- ---- ---- ---- 383.90 +.80 383.10 2085 ---- ---- ---- ---- 387.70 +.80 386.90 2090 ---- ---- ---- ---- 391.50 +.70 390.80 2095 ---- ---- ---- ---- 395.40 +.80 394.60 2100 ---- ---- ---- ---- 399.20 +.80 398.40 2105 ---- ---- ---- ---- 403.10 +.80 402.30 2110 ---- ---- ---- ---- 406.90 +.70 406.20 2115 ---- ---- ---- ---- 410.80 +.80 410.00 2120 ---- ---- ---- ---- 414.70 +.80 413.90 2125 ---- ---- ---- ---- 418.60 +.80 417.80 2130 ---- ---- ---- ---- 422.50 +.80 421.70 2135 ---- ---- ---- ---- 426.40 +.80 425.60 2140 ---- ---- ---- ---- 430.40 +.80 429.60 2145 ---- ---- ---- ---- 434.30 +.80 433.50 2150 ---- ---- ---- ---- 438.20 +.70 437.50 2155 ---- ---- ---- ---- 442.20 +.80 441.40 2160 ---- ---- ---- ---- 446.20 +.80 445.40 2165 ---- ---- ---- ---- 450.20 +.80 449.40 2170 ---- ---- ---- ---- 454.10 +.70 453.40 2175 ---- ---- ---- ---- 458.10 +.80 457.30 2180 ---- ---- ---- ---- 462.20 +.80 461.40 2185 ---- ---- ---- ---- 466.20 +.80 465.40 2190 ---- ---- ---- ---- 470.20 +.80 469.40 2195 ---- ---- ---- ---- 474.20 +.80 473.40 2200 ---- ---- ---- ---- 478.30 +.80 477.50 2205 ---- ---- ---- ---- 482.30 +.80 481.50 2210 ---- ---- ---- ---- 486.40 +.80 485.60 2215 ---- ---- ---- ---- 490.50 +.80 489.70 2220 ---- ---- ---- ---- 494.60 +.90 493.70 2225 ---- ---- ---- ---- 498.70 +.90 497.80 2230 ---- ---- ---- ---- 502.80 +.90 501.90 2235 ---- ---- ---- ---- 506.90 +.90 506.00 2240 ---- ---- ---- ---- 511.00 +.90 510.10 2245 ---- ---- ---- ---- 515.10 +.80 514.30 2250 ---- ---- ---- ---- 519.20 +.80 518.40 2255 ---- ---- ---- ---- 523.40 +.90 522.50 2260 ---- ---- ---- ---- 527.50 +.80 526.70 2265 ---- ---- ---- ---- 531.70 +.90 530.80 2270 ---- ---- ---- ---- 535.80 +.80 535.00 2275 ---- ---- ---- ---- 540.00 +.80 539.20 2280 ---- ---- ---- ---- 544.20 +.80 543.40 2285 ---- ---- ---- ---- 548.40 +.90 547.50 2290 ---- ---- ---- ---- 552.60 +.90 551.70 2295 ---- ---- ---- ---- 556.80 +.90 555.90 2300 ---- ---- ---- ---- 561.00 +.90 560.10 2305 ---- ---- ---- ---- 565.20 +.80 564.40 2310 ---- ---- ---- ---- 569.40 +.80 568.60 2315 ---- ---- ---- ---- 573.70 +.90 572.80 2320 ---- ---- ---- ---- 577.90 +.90 577.00 2325 ---- ---- ---- ---- 582.20 +.90 581.30 2330 ---- ---- ---- ---- 586.40 +.90 585.50 2335 ---- ---- ---- ---- 590.70 +.90 589.80 2340 ---- ---- ---- ---- 594.90 +.80 594.10 2345 ---- ---- ---- ---- 599.20 +.90 598.30 2350 ---- ---- ---- ---- 603.50 +.90 602.60 2355 ---- ---- ---- ---- 607.80 +.90 606.90 2360 ---- ---- ---- ---- 612.10 +.90 611.20 2365 ---- ---- ---- ---- 616.40 +.90 615.50 2370 ---- ---- ---- ---- 620.70 +.90 619.80 2375 ---- ---- ---- ---- 625.00 +.90 624.10 2380 ---- ---- ---- ---- 629.30 +.90 628.40 2385 ---- ---- ---- ---- 633.60 +.90 632.70 2390 ---- ---- ---- ---- 638.00 +.90 637.10 2400 ---- ---- ---- ---- 646.60 +.90 645.70 2410 ---- ---- ---- ---- 655.30 +.90 654.40 2420 ---- ---- ---- ---- 664.10 +.90 663.20 2425 ---- ---- ---- ---- 668.40 +.90 667.50 2430 ---- ---- ---- ---- 672.80 +.90 671.90 2440 ---- ---- ---- ---- 681.60 +.90 680.70 2450 ---- ---- ---- ---- 690.40 +.90 689.50 2460 ---- ---- ---- ---- 699.20 +.90 698.30 2470 ---- ---- ---- ---- 708.00 +.90 707.10 2475 ---- ---- ---- ---- 712.40 +.90 711.50 2480 ---- ---- ---- ---- 716.90 +1.00 715.90 2500 ---- ---- ---- ---- 734.60 +.90 733.70 2525 ---- ---- ---- ---- 757.00 +1.00 756.00 2550 ---- ---- ---- ---- 779.40 +1.00 778.40 2575 ---- ---- ---- ---- 801.90 +.90 801.00 2600 ---- ---- ---- ---- 824.60 +1.00 823.60 2625 ---- ---- ---- ---- 847.30 +1.00 846.30 2650 ---- ---- ---- ---- 870.20 +1.00 869.20 2675 ---- ---- ---- ---- 893.10 +1.00 892.10 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 48.70 +.10 48.60 1350 ---- ---- ---- ---- 54.00 +.20 53.80 1375 ---- ---- ---- ---- 59.50 +.10 59.40 1400 ---- ---- ---- ---- 65.40 +.10 65.30 1425 ---- ---- ---- ---- 71.70 +.20 71.50 1450 ---- ---- ---- ---- 78.40 +.20 78.20 1475 ---- ---- ---- ---- 85.40 +.20 85.20 1500 ---- ---- ---- ---- 92.80 +.20 92.60 1520 ---- ---- ---- ---- 99.00 +.20 98.80 1525 ---- ---- ---- ---- 100.60 +.20 100.40 1530 ---- ---- ---- ---- 102.20 +.20 102.00 1540 ---- ---- ---- ---- 105.50 +.30 105.20 1550 ---- ---- ---- ---- 108.80 +.30 108.50 1560 ---- ---- ---- ---- 112.20 +.30 111.90 1570 ---- ---- ---- ---- 115.60 +.20 115.40 1575 ---- ---- ---- ---- 117.40 +.30 117.10 1580 ---- ---- ---- ---- 119.10 +.20 118.90 1590 ---- ---- ---- ---- 122.70 +.30 122.40 1600 ---- ---- ---- ---- 126.30 +.30 126.00 1610 ---- ---- ---- ---- 130.00 +.30 129.70 1615 ---- ---- ---- ---- 131.90 +.30 131.60 1620 ---- ---- ---- ---- 133.80 +.30 133.50 1625 ---- ---- ---- ---- 135.70 +.30 135.40 1630 ---- ---- ---- ---- 137.60 +.30 137.30 1635 ---- ---- ---- ---- 139.50 +.30 139.20 1640 ---- ---- ---- ---- 141.50 +.40 141.10 1645 ---- ---- ---- ---- 143.40 +.30 143.10 1650 ---- ---- ---- ---- 145.40 +.30 145.10 1655 ---- ---- ---- ---- 147.40 +.40 147.00 1660 ---- ---- ---- ---- 149.40 +.30 149.10 1665 ---- ---- ---- ---- 151.40 +.30 151.10 1670 ---- ---- ---- ---- 153.40 +.30 153.10 1675 ---- ---- ---- ---- 155.50 +.30 155.20 1680 ---- ---- ---- ---- 157.60 +.40 157.20 1685 ---- ---- ---- ---- 159.70 +.40 159.30 1690 ---- ---- ---- ---- 161.80 +.40 161.40 1695 ---- ---- ---- ---- 163.90 +.40 163.50 1700 ---- ---- ---- ---- 166.00 +.40 165.60 1705 ---- ---- ---- ---- 168.10 +.30 167.80 1710 ---- ---- ---- ---- 170.30 +.40 169.90 1715 ---- ---- ---- ---- 172.50 +.40 172.10 1720 ---- ---- ---- ---- 174.70 +.40 174.30 1725 ---- ---- ---- ---- 176.90 +.40 176.50 1730 ---- ---- ---- ---- 179.10 +.40 178.70 1735 ---- ---- ---- ---- 181.30 +.30 181.00 1740 ---- ---- ---- ---- 183.60 +.40 183.20 1745 ---- ---- ---- ---- 185.90 +.40 185.50 1750 ---- ---- ---- ---- 188.20 +.40 187.80 1755 ---- ---- ---- ---- 190.50 +.40 190.10 1760 ---- ---- ---- ---- 192.80 +.40 192.40 1765 ---- ---- ---- ---- 195.20 +.40 194.80 1770 ---- ---- ---- ---- 197.60 +.50 197.10 1775 ---- ---- ---- ---- 200.00 +.50 199.50 1780 ---- ---- ---- ---- 202.40 +.50 201.90 1785 ---- ---- ---- ---- 204.80 +.40 204.40 1790 ---- ---- ---- ---- 207.30 +.50 206.80 1795 ---- ---- ---- ---- 209.80 +.50 209.30 1800 ---- ---- ---- ---- 212.30 +.50 211.80 1805 ---- ---- ---- ---- 214.80 +.40 214.40 1810 ---- ---- ---- ---- 217.40 +.50 216.90 1815 ---- ---- ---- ---- 220.00 +.50 219.50 1820 ---- ---- ---- ---- 222.60 +.50 222.10 1825 ---- ---- ---- ---- 225.20 +.50 224.70 1830 ---- ---- ---- ---- 227.90 +.50 227.40 1835 ---- ---- ---- ---- 230.60 +.50 230.10 1840 ---- ---- ---- ---- 233.30 +.50 232.80 1845 ---- ---- ---- ---- 236.00 +.50 235.50 1850 ---- ---- ---- ---- 238.80 +.50 238.30 1855 ---- ---- ---- ---- 241.60 +.50 241.10 1860 ---- ---- ---- ---- 244.40 +.50 243.90 1865 ---- ---- ---- ---- 247.30 +.50 246.80 1870 ---- ---- ---- ---- 250.20 +.50 249.70 1875 ---- ---- ---- ---- 253.10 +.50 252.60 1880 ---- ---- ---- ---- 256.10 +.50 255.60 1885 ---- ---- ---- ---- 259.00 +.50 258.50 1890 ---- ---- ---- ---- 262.10 +.60 261.50 1895 ---- ---- ---- ---- 265.10 +.50 264.60 1900 ---- ---- ---- ---- 268.20 +.50 267.70 1905 ---- ---- ---- ---- 271.30 +.50 270.80 1910 ---- ---- ---- ---- 274.40 +.50 273.90 1915 ---- ---- ---- ---- 277.60 +.60 277.00 1920 ---- ---- ---- ---- 280.70 +.50 280.20 1925 ---- ---- ---- ---- 283.90 +.50 283.40 1930 ---- ---- ---- ---- 287.20 +.60 286.60 1935 ---- ---- ---- ---- 290.40 +.50 289.90 1940 ---- ---- ---- ---- 293.70 +.50 293.20 1945 ---- ---- ---- ---- 297.00 +.60 296.40 1950 ---- ---- ---- ---- 300.30 +.50 299.80 1955 ---- ---- ---- ---- 303.70 +.60 303.10 1960 ---- ---- ---- ---- 307.00 +.50 306.50 1965 ---- ---- ---- ---- 310.40 +.60 309.80 1970 ---- ---- ---- ---- 313.80 +.60 313.20 1975 ---- ---- ---- ---- 317.20 +.50 316.70 1980 ---- ---- ---- ---- 320.70 +.60 320.10 1985 ---- ---- ---- ---- 324.10 +.50 323.60 1990 ---- ---- ---- ---- 327.60 +.60 327.00 1995 ---- ---- ---- ---- 331.10 +.60 330.50 2000 ---- ---- ---- ---- 334.60 +.60 334.00 2005 ---- ---- ---- ---- 338.10 +.50 337.60 2010 ---- ---- ---- ---- 341.70 +.60 341.10 2015 ---- ---- ---- ---- 345.30 +.60 344.70 2020 ---- ---- ---- ---- 348.90 +.60 348.30 2025 ---- ---- ---- ---- 352.50 +.60 351.90 2030 ---- ---- ---- ---- 356.10 +.60 355.50 2035 ---- ---- ---- ---- 359.70 +.50 359.20 2040 ---- ---- ---- ---- 363.40 +.60 362.80 2045 ---- ---- ---- ---- 367.10 +.60 366.50 2050 ---- ---- ---- ---- 370.80 +.60 370.20 2055 ---- ---- ---- ---- 374.50 +.60 373.90 2060 ---- ---- ---- ---- 378.20 +.60 377.60 2065 ---- ---- ---- ---- 381.90 +.60 381.30 2070 ---- ---- ---- ---- 385.70 +.60 385.10 2075 ---- ---- ---- ---- 389.40 +.60 388.80 2080 ---- ---- ---- ---- 393.20 +.60 392.60 2085 ---- ---- ---- ---- 397.00 +.60 396.40 2090 ---- ---- ---- ---- 400.80 +.60 400.20 2095 ---- ---- ---- ---- 404.60 +.60 404.00 2100 ---- ---- ---- ---- 408.40 +.60 407.80 2105 ---- ---- ---- ---- 412.20 +.60 411.60 2110 ---- ---- ---- ---- 416.10 +.70 415.40 2115 ---- ---- ---- ---- 419.90 +.60 419.30 2120 ---- ---- ---- ---- 423.80 +.60 423.20 2125 ---- ---- ---- ---- 427.60 +.60 427.00 2130 ---- ---- ---- ---- 431.50 +.60 430.90 2135 ---- ---- ---- ---- 435.40 +.60 434.80 2140 ---- ---- ---- ---- 439.30 +.60 438.70 2145 ---- ---- ---- ---- 443.20 +.60 442.60 2150 ---- ---- ---- ---- 447.10 +.60 446.50 2155 ---- ---- ---- ---- 451.00 +.60 450.40 2160 ---- ---- ---- ---- 455.00 +.60 454.40 2165 ---- ---- ---- ---- 458.90 +.60 458.30 2170 ---- ---- ---- ---- 462.90 +.60 462.30 2175 ---- ---- ---- ---- 466.80 +.60 466.20 2180 ---- ---- ---- ---- 470.80 +.60 470.20 2185 ---- ---- ---- ---- 474.80 +.60 474.20 2190 ---- ---- ---- ---- 478.80 +.60 478.20 2195 ---- ---- ---- ---- 482.80 +.60 482.20 2200 ---- ---- ---- ---- 486.80 +.60 486.20 2205 ---- ---- ---- ---- 490.80 +.60 490.20 2210 ---- ---- ---- ---- 494.80 +.60 494.20 2215 ---- ---- ---- ---- 498.90 +.70 498.20 2220 ---- ---- ---- ---- 502.90 +.60 502.30 2225 ---- ---- ---- ---- 506.90 +.60 506.30 2230 ---- ---- ---- ---- 511.00 +.60 510.40 2235 ---- ---- ---- ---- 515.10 +.70 514.40 2240 ---- ---- ---- ---- 519.10 +.60 518.50 2245 ---- ---- ---- ---- 523.20 +.60 522.60 2250 ---- ---- ---- ---- 527.30 +.70 526.60 2255 ---- ---- ---- ---- 531.40 +.70 530.70 2260 ---- ---- ---- ---- 535.50 +.70 534.80 2265 ---- ---- ---- ---- 539.60 +.70 538.90 2270 ---- ---- ---- ---- 543.70 +.60 543.10 2275 ---- ---- ---- ---- 547.80 +.60 547.20 2280 ---- ---- ---- ---- 552.00 +.70 551.30 2285 ---- ---- ---- ---- 556.10 +.60 555.50 2290 ---- ---- ---- ---- 560.20 +.60 559.60 2295 ---- ---- ---- ---- 564.40 +.60 563.80 2300 ---- ---- ---- ---- 568.60 +.70 567.90 2305 ---- ---- ---- ---- 572.70 +.60 572.10 2310 ---- ---- ---- ---- 576.90 +.70 576.20 2315 ---- ---- ---- ---- 581.10 +.70 580.40 2320 ---- ---- ---- ---- 585.30 +.70 584.60 2325 ---- ---- ---- ---- 589.50 +.70 588.80 2330 ---- ---- ---- ---- 593.70 +.70 593.00 2335 ---- ---- ---- ---- 597.90 +.70 597.20 2340 ---- ---- ---- ---- 602.10 +.70 601.40 2345 ---- ---- ---- ---- 606.30 +.70 605.60 2350 ---- ---- ---- ---- 610.50 +.60 609.90 2355 ---- ---- ---- ---- 614.80 +.70 614.10 2360 ---- ---- ---- ---- 619.00 +.70 618.30 2365 ---- ---- ---- ---- 623.20 +.60 622.60 2370 ---- ---- ---- ---- 627.50 +.70 626.80 2375 ---- ---- ---- ---- 631.80 +.70 631.10 2380 ---- ---- ---- ---- 636.00 +.70 635.30 2385 ---- ---- ---- ---- 640.30 +.70 639.60 2390 ---- ---- ---- ---- 644.60 +.70 643.90 2395 ---- ---- ---- ---- 648.80 +.60 648.20 2400 ---- ---- ---- ---- 653.10 +.60 652.50 2410 ---- ---- ---- ---- 661.70 +.70 661.00 2420 ---- ---- ---- ---- 670.30 +.60 669.70 2425 ---- ---- ---- ---- 674.70 +.70 674.00 2430 ---- ---- ---- ---- 679.00 +.70 678.30 2440 ---- ---- ---- ---- 687.60 +.60 687.00 2450 ---- ---- ---- ---- 696.30 +.70 695.60 2460 ---- ---- ---- ---- 705.00 +.70 704.30 2470 ---- ---- ---- ---- 713.70 +.60 713.10 2475 ---- ---- ---- ---- 718.10 +.70 717.40 2480 ---- ---- ---- ---- 722.50 +.70 721.80 2490 ---- ---- ---- ---- 731.30 +.70 730.60 2500 ---- ---- ---- ---- 740.00 +.70 739.30 2525 ---- ---- ---- ---- 762.10 +.70 761.40 2550 ---- ---- ---- ---- 784.20 +.70 783.50 2575 ---- ---- ---- ---- 806.50 +.70 805.80 2600 ---- ---- ---- ---- 828.90 +.80 828.10 2625 ---- ---- ---- ---- 851.40 +.80 850.60 2650 ---- ---- ---- ---- 873.90 +.70 873.20 2675 ---- ---- ---- ---- 896.60 +.80 895.80 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 82.60 +.10 82.50 1375 ---- ---- ---- ---- 87.60 +.10 87.50 1400 ---- ---- ---- ---- 92.70 +.10 92.60 1425 ---- ---- ---- ---- 98.10 +.10 98.00 1450 ---- ---- ---- ---- 103.70 +.20 103.50 1475 ---- ---- ---- ---- 109.50 +.20 109.30 1500 ---- ---- ---- ---- 115.50 +.20 115.30 1525 ---- ---- ---- ---- 121.70 +.20 121.50 1530 ---- ---- ---- ---- 122.90 +.10 122.80 1540 ---- ---- ---- ---- 125.50 +.20 125.30 1550 ---- ---- ---- ---- 128.10 +.20 127.90 1560 ---- ---- ---- ---- 130.80 +.20 130.60 1570 ---- ---- ---- ---- 133.50 +.20 133.30 1575 ---- ---- ---- ---- 134.80 +.20 134.60 1580 ---- ---- ---- ---- 136.20 +.20 136.00 1590 ---- ---- ---- ---- 139.00 +.20 138.80 1600 ---- ---- ---- ---- 141.90 +.30 141.60 1610 ---- ---- ---- ---- 144.80 +.20 144.60 1620 ---- ---- ---- ---- 147.80 +.30 147.50 1625 ---- ---- ---- ---- 149.30 +.20 149.10 1630 ---- ---- ---- ---- 150.80 +.20 150.60 1635 ---- ---- ---- ---- 152.40 +.30 152.10 1640 ---- ---- ---- ---- 154.00 +.30 153.70 1645 ---- ---- ---- ---- 155.60 +.30 155.30 1650 ---- ---- ---- ---- 157.20 +.30 156.90 1655 ---- ---- ---- ---- 158.80 +.20 158.60 1660 ---- ---- ---- ---- 160.50 +.30 160.20 1665 ---- ---- ---- ---- 162.20 +.30 161.90 1670 ---- ---- ---- ---- 163.90 +.30 163.60 1675 ---- ---- ---- ---- 165.60 +.30 165.30 1680 ---- ---- ---- ---- 167.40 +.30 167.10 1685 ---- ---- ---- ---- 169.10 +.20 168.90 1690 ---- ---- ---- ---- 170.90 +.20 170.70 1695 ---- ---- ---- ---- 172.80 +.30 172.50 1700 ---- ---- ---- ---- 174.60 +.30 174.30 1705 ---- ---- ---- ---- 176.50 +.30 176.20 1710 ---- ---- ---- ---- 178.40 +.30 178.10 1715 ---- ---- ---- ---- 180.40 +.30 180.10 1720 ---- ---- ---- ---- 182.30 +.30 182.00 1725 ---- ---- ---- ---- 184.30 +.30 184.00 1730 ---- ---- ---- ---- 186.40 +.30 186.10 1735 ---- ---- ---- ---- 188.40 +.30 188.10 1740 ---- ---- ---- ---- 190.50 +.30 190.20 1745 ---- ---- ---- ---- 192.60 +.30 192.30 1750 ---- ---- ---- ---- 194.80 +.30 194.50 1755 ---- ---- ---- ---- 197.00 +.40 196.60 1760 ---- ---- ---- ---- 199.20 +.30 198.90 1765 ---- ---- ---- ---- 201.40 +.30 201.10 1770 ---- ---- ---- ---- 203.70 +.30 203.40 1775 ---- ---- ---- ---- 206.00 +.30 205.70 1780 ---- ---- ---- ---- 208.30 +.30 208.00 1785 ---- ---- ---- ---- 210.70 +.30 210.40 1790 ---- ---- ---- ---- 213.10 +.40 212.70 1795 ---- ---- ---- ---- 215.50 +.30 215.20 1800 ---- ---- ---- ---- 218.00 +.40 217.60 1805 ---- ---- ---- ---- 220.50 +.40 220.10 1810 ---- ---- ---- ---- 223.00 +.40 222.60 1815 ---- ---- ---- ---- 225.50 +.40 225.10 1820 ---- ---- ---- ---- 228.10 +.40 227.70 1825 ---- ---- ---- ---- 230.70 +.40 230.30 1830 ---- ---- ---- ---- 233.30 +.40 232.90 1835 ---- ---- ---- ---- 235.90 +.30 235.60 1840 ---- ---- ---- ---- 238.60 +.40 238.20 1845 ---- ---- ---- ---- 241.30 +.40 240.90 1850 ---- ---- ---- ---- 244.10 +.40 243.70 1855 ---- ---- ---- ---- 246.80 +.40 246.40 1860 ---- ---- ---- ---- 249.60 +.40 249.20 1865 ---- ---- ---- ---- 252.40 +.40 252.00 1870 ---- ---- ---- ---- 255.30 +.40 254.90 1875 ---- ---- ---- ---- 258.10 +.40 257.70 1880 ---- ---- ---- ---- 261.00 +.40 260.60 1885 ---- ---- ---- ---- 263.90 +.40 263.50 1890 ---- ---- ---- ---- 266.90 +.40 266.50 1895 ---- ---- ---- ---- 269.90 +.50 269.40 1900 ---- ---- ---- ---- 272.80 +.40 272.40 1905 ---- ---- ---- ---- 275.90 +.50 275.40 1910 ---- ---- ---- ---- 278.90 +.40 278.50 1915 ---- ---- ---- ---- 282.00 +.40 281.60 1920 ---- ---- ---- ---- 285.10 +.50 284.60 1925 ---- ---- ---- ---- 288.20 +.40 287.80 1930 ---- ---- ---- ---- 291.30 +.40 290.90 1935 ---- ---- ---- ---- 294.50 +.50 294.00 1940 ---- ---- ---- ---- 297.70 +.50 297.20 1945 ---- ---- ---- ---- 300.90 +.50 300.40 1950 ---- ---- ---- ---- 304.10 +.40 303.70 1955 ---- ---- ---- ---- 307.40 +.50 306.90 1960 ---- ---- ---- ---- 310.60 +.40 310.20 1965 ---- ---- ---- ---- 313.90 +.40 313.50 1970 ---- ---- ---- ---- 317.30 +.50 316.80 1975 ---- ---- ---- ---- 320.60 +.40 320.20 1980 ---- ---- ---- ---- 324.00 +.50 323.50 1985 ---- ---- ---- ---- 327.40 +.50 326.90 1990 ---- ---- ---- ---- 330.80 +.50 330.30 1995 ---- ---- ---- ---- 334.20 +.50 333.70 2000 ---- ---- ---- ---- 337.60 +.40 337.20 2005 ---- ---- ---- ---- 341.10 +.40 340.70 2010 ---- ---- ---- ---- 344.60 +.40 344.20 2015 ---- ---- ---- ---- 348.10 +.40 347.70 2020 ---- ---- ---- ---- 351.60 +.40 351.20 2025 ---- ---- ---- ---- 355.20 +.50 354.70 2030 ---- ---- ---- ---- 358.80 +.50 358.30 2035 ---- ---- ---- ---- 362.30 +.40 361.90 2040 ---- ---- ---- ---- 365.90 +.40 365.50 2045 ---- ---- ---- ---- 369.60 +.50 369.10 2050 ---- ---- ---- ---- 373.20 +.50 372.70 2055 ---- ---- ---- ---- 376.80 +.40 376.40 2060 ---- ---- ---- ---- 380.50 +.40 380.10 2065 ---- ---- ---- ---- 384.20 +.50 383.70 2070 ---- ---- ---- ---- 387.90 +.50 387.40 2075 ---- ---- ---- ---- 391.60 +.50 391.10 2080 ---- ---- ---- ---- 395.30 +.40 394.90 2085 ---- ---- ---- ---- 399.10 +.50 398.60 2090 ---- ---- ---- ---- 402.80 +.50 402.30 2095 ---- ---- ---- ---- 406.60 +.50 406.10 2100 ---- ---- ---- ---- 410.30 +.40 409.90 2105 ---- ---- ---- ---- 414.10 +.40 413.70 2110 ---- ---- ---- ---- 417.90 +.40 417.50 2115 ---- ---- ---- ---- 421.70 +.40 421.30 2120 ---- ---- ---- ---- 425.60 +.50 425.10 2125 ---- ---- ---- ---- 429.40 +.50 428.90 2130 ---- ---- ---- ---- 433.20 +.40 432.80 2135 ---- ---- ---- ---- 437.10 +.50 436.60 2140 ---- ---- ---- ---- 440.90 +.40 440.50 2145 ---- ---- ---- ---- 444.80 +.50 444.30 2150 ---- ---- ---- ---- 448.70 +.50 448.20 2155 ---- ---- ---- ---- 452.60 +.50 452.10 2160 ---- ---- ---- ---- 456.50 +.50 456.00 2165 ---- ---- ---- ---- 460.40 +.50 459.90 2170 ---- ---- ---- ---- 464.30 +.50 463.80 2175 ---- ---- ---- ---- 468.20 +.50 467.70 2180 ---- ---- ---- ---- 472.10 +.40 471.70 2185 ---- ---- ---- ---- 476.10 +.50 475.60 2190 ---- ---- ---- ---- 480.00 +.40 479.60 2195 ---- ---- ---- ---- 484.00 +.50 483.50 2200 ---- ---- ---- ---- 488.00 +.50 487.50 2205 ---- ---- ---- ---- 491.90 +.40 491.50 2210 ---- ---- ---- ---- 495.90 +.50 495.40 2215 ---- ---- ---- ---- 499.90 +.50 499.40 2220 ---- ---- ---- ---- 503.90 +.50 503.40 2225 ---- ---- ---- ---- 507.90 +.50 507.40 2230 ---- ---- ---- ---- 511.90 +.40 511.50 2235 ---- ---- ---- ---- 515.90 +.40 515.50 2240 ---- ---- ---- ---- 520.00 +.50 519.50 2245 ---- ---- ---- ---- 524.00 +.50 523.50 2250 ---- ---- ---- ---- 528.10 +.50 527.60 2255 ---- ---- ---- ---- 532.10 +.40 531.70 2260 ---- ---- ---- ---- 536.20 +.50 535.70 2265 ---- ---- ---- ---- 540.30 +.50 539.80 2270 ---- ---- ---- ---- 544.30 +.40 543.90 2275 ---- ---- ---- ---- 548.40 +.50 547.90 2280 ---- ---- ---- ---- 552.50 +.50 552.00 2285 ---- ---- ---- ---- 556.60 +.50 556.10 2290 ---- ---- ---- ---- 560.70 +.50 560.20 2295 ---- ---- ---- ---- 564.80 +.40 564.40 2300 ---- ---- ---- ---- 568.90 +.40 568.50 2305 ---- ---- ---- ---- 573.10 +.50 572.60 2310 ---- ---- ---- ---- 577.20 +.50 576.70 2315 ---- ---- ---- ---- 581.30 +.40 580.90 2320 ---- ---- ---- ---- 585.50 +.50 585.00 2325 ---- ---- ---- ---- 589.60 +.40 589.20 2330 ---- ---- ---- ---- 593.80 +.50 593.30 2335 ---- ---- ---- ---- 598.00 +.50 597.50 2340 ---- ---- ---- ---- 602.20 +.50 601.70 2345 ---- ---- ---- ---- 606.30 +.40 605.90 2350 ---- ---- ---- ---- 610.50 +.50 610.00 2355 ---- ---- ---- ---- 614.70 +.50 614.20 2360 ---- ---- ---- ---- 618.90 +.50 618.40 2365 ---- ---- ---- ---- 623.10 +.50 622.60 2370 ---- ---- ---- ---- 627.30 +.40 626.90 2375 ---- ---- ---- ---- 631.60 +.50 631.10 2380 ---- ---- ---- ---- 635.80 +.50 635.30 2385 ---- ---- ---- ---- 640.00 +.50 639.50 2390 ---- ---- ---- ---- 644.20 +.40 643.80 2400 ---- ---- ---- ---- 652.70 +.40 652.30 2410 ---- ---- ---- ---- 661.30 +.50 660.80 2420 ---- ---- ---- ---- 669.80 +.50 669.30 2425 ---- ---- ---- ---- 674.10 +.50 673.60 2430 ---- ---- ---- ---- 678.40 +.50 677.90 2440 ---- ---- ---- ---- 686.90 +.40 686.50 2450 ---- ---- ---- ---- 695.50 +.40 695.10 2460 ---- ---- ---- ---- 704.20 +.50 703.70 2470 ---- ---- ---- ---- 712.80 +.50 712.30 2475 ---- ---- ---- ---- 717.10 +.40 716.70 2480 ---- ---- ---- ---- 721.50 +.50 721.00 2500 ---- ---- ---- ---- 738.90 +.50 738.40 2525 ---- ---- ---- ---- 760.70 +.40 760.30 2550 ---- ---- ---- ---- 782.70 +.50 782.20 2575 ---- ---- ---- ---- 804.80 +.50 804.30 2600 ---- ---- ---- ---- 827.00 +.50 826.50 2625 ---- ---- ---- ---- 849.30 +.50 848.80 2650 ---- ---- ---- ---- 871.70 +.50 871.20 2675 ---- ---- ---- ---- 894.20 +.50 893.70 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 67.60 +.10 67.50 1375 ---- ---- ---- ---- 73.60 +.10 73.50 1400 ---- ---- ---- ---- 80.00 +.10 79.90 1425 ---- ---- ---- ---- 86.70 +.10 86.60 1450 ---- ---- ---- ---- 93.80 +.20 93.60 1475 ---- ---- ---- ---- 101.10 +.10 101.00 1500 ---- ---- ---- ---- 108.80 +.10 108.70 1525 ---- ---- ---- ---- 116.90 +.20 116.70 1550 ---- ---- ---- ---- 125.30 +.20 125.10 1560 ---- ---- ---- ---- 128.70 +.20 128.50 1570 ---- ---- ---- ---- 132.20 +.10 132.10 1575 ---- ---- ---- ---- 134.00 +.20 133.80 1580 ---- ---- ---- ---- 135.80 +.20 135.60 1590 ---- ---- ---- ---- 139.40 +.20 139.20 1600 ---- ---- ---- ---- 143.10 +.20 142.90 1610 ---- ---- ---- ---- 146.80 +.20 146.60 1620 ---- ---- ---- ---- 150.60 +.20 150.40 1625 ---- ---- ---- ---- 152.50 +.20 152.30 1630 ---- ---- ---- ---- 154.40 +.20 154.20 1640 ---- ---- ---- ---- 158.30 +.20 158.10 1650 ---- ---- ---- ---- 162.20 +.20 162.00 1655 ---- ---- ---- ---- 164.20 +.20 164.00 1660 ---- ---- ---- ---- 166.20 +.20 166.00 1665 ---- ---- ---- ---- 168.30 +.30 168.00 1670 ---- ---- ---- ---- 170.30 +.20 170.10 1675 ---- ---- ---- ---- 172.30 +.20 172.10 1680 ---- ---- ---- ---- 174.40 +.20 174.20 1685 ---- ---- ---- ---- 176.50 +.30 176.20 1690 ---- ---- ---- ---- 178.50 +.20 178.30 1695 ---- ---- ---- ---- 180.60 +.20 180.40 1700 ---- ---- ---- ---- 182.80 +.30 182.50 1705 ---- ---- ---- ---- 184.90 +.30 184.60 1710 ---- ---- ---- ---- 187.00 +.20 186.80 1715 ---- ---- ---- ---- 189.20 +.30 188.90 1720 ---- ---- ---- ---- 191.30 +.20 191.10 1725 ---- ---- ---- ---- 193.50 +.20 193.30 1730 ---- ---- ---- ---- 195.70 +.30 195.40 1735 ---- ---- ---- ---- 197.90 +.20 197.70 1740 ---- ---- ---- ---- 200.10 +.20 199.90 1745 ---- ---- ---- ---- 202.40 +.30 202.10 1750 ---- ---- ---- ---- 204.60 +.30 204.30 1755 ---- ---- ---- ---- 206.90 +.30 206.60 1760 ---- ---- ---- ---- 209.10 +.20 208.90 1765 ---- ---- ---- ---- 211.40 +.20 211.20 1770 ---- ---- ---- ---- 213.70 +.20 213.50 1775 ---- ---- ---- ---- 216.10 +.30 215.80 1780 ---- ---- ---- ---- 218.40 +.30 218.10 1785 ---- ---- ---- ---- 220.70 +.20 220.50 1790 ---- ---- ---- ---- 223.10 +.30 222.80 1795 ---- ---- ---- ---- 225.50 +.30 225.20 1800 ---- ---- ---- ---- 227.90 +.30 227.60 1805 ---- ---- ---- ---- 230.40 +.30 230.10 1810 ---- ---- ---- ---- 232.80 +.30 232.50 1815 ---- ---- ---- ---- 235.30 +.30 235.00 1820 ---- ---- ---- ---- 237.80 +.30 237.50 1825 ---- ---- ---- ---- 240.30 +.30 240.00 1830 ---- ---- ---- ---- 242.80 +.30 242.50 1835 ---- ---- ---- ---- 245.40 +.30 245.10 1840 ---- ---- ---- ---- 248.00 +.30 247.70 1845 ---- ---- ---- ---- 250.60 +.30 250.30 1850 ---- ---- ---- ---- 253.20 +.30 252.90 1855 ---- ---- ---- ---- 255.90 +.30 255.60 1860 ---- ---- ---- ---- 258.60 +.30 258.30 1865 ---- ---- ---- ---- 261.30 +.30 261.00 1870 ---- ---- ---- ---- 264.00 +.30 263.70 1875 ---- ---- ---- ---- 266.80 +.30 266.50 1880 ---- ---- ---- ---- 269.60 +.30 269.30 1885 ---- ---- ---- ---- 272.40 +.30 272.10 1890 ---- ---- ---- ---- 275.30 +.30 275.00 1895 ---- ---- ---- ---- 278.20 +.30 277.90 1900 ---- ---- ---- ---- 281.10 +.30 280.80 1905 ---- ---- ---- ---- 284.10 +.40 283.70 1910 ---- ---- ---- ---- 287.00 +.30 286.70 1915 ---- ---- ---- ---- 290.10 +.40 289.70 1920 ---- ---- ---- ---- 293.10 +.30 292.80 1925 ---- ---- ---- ---- 296.20 +.40 295.80 1930 ---- ---- ---- ---- 299.30 +.40 298.90 1935 ---- ---- ---- ---- 302.40 +.30 302.10 1940 ---- ---- ---- ---- 305.50 +.30 305.20 1945 ---- ---- ---- ---- 308.70 +.30 308.40 1950 ---- ---- ---- ---- 311.90 +.30 311.60 1955 ---- ---- ---- ---- 315.20 +.40 314.80 1960 ---- ---- ---- ---- 318.40 +.30 318.10 1965 ---- ---- ---- ---- 321.70 +.40 321.30 1970 ---- ---- ---- ---- 325.00 +.40 324.60 1975 ---- ---- ---- ---- 328.30 +.30 328.00 1980 ---- ---- ---- ---- 331.60 +.30 331.30 1985 ---- ---- ---- ---- 335.00 +.30 334.70 1990 ---- ---- ---- ---- 338.40 +.30 338.10 1995 ---- ---- ---- ---- 341.80 +.30 341.50 2000 ---- ---- ---- ---- 345.20 +.30 344.90 2005 ---- ---- ---- ---- 348.70 +.40 348.30 2010 ---- ---- ---- ---- 352.10 +.30 351.80 2015 ---- ---- ---- ---- 355.60 +.30 355.30 2020 ---- ---- ---- ---- 359.10 +.30 358.80 2025 ---- ---- ---- ---- 362.60 +.30 362.30 2030 ---- ---- ---- ---- 366.20 +.40 365.80 2035 ---- ---- ---- ---- 369.70 +.30 369.40 2040 ---- ---- ---- ---- 373.30 +.40 372.90 2045 ---- ---- ---- ---- 376.90 +.40 376.50 2050 ---- ---- ---- ---- 380.50 +.40 380.10 2055 ---- ---- ---- ---- 384.10 +.30 383.80 2060 ---- ---- ---- ---- 387.70 +.30 387.40 2065 ---- ---- ---- ---- 391.40 +.30 391.10 2070 ---- ---- ---- ---- 395.10 +.40 394.70 2075 ---- ---- ---- ---- 398.80 +.40 398.40 2080 ---- ---- ---- ---- 402.50 +.40 402.10 2085 ---- ---- ---- ---- 406.20 +.40 405.80 2090 ---- ---- ---- ---- 409.90 +.30 409.60 2095 ---- ---- ---- ---- 413.70 +.40 413.30 2100 ---- ---- ---- ---- 417.40 +.30 417.10 2105 ---- ---- ---- ---- 421.20 +.40 420.80 2110 ---- ---- ---- ---- 425.00 +.40 424.60 2115 ---- ---- ---- ---- 428.80 +.40 428.40 2120 ---- ---- ---- ---- 432.60 +.40 432.20 2125 ---- ---- ---- ---- 436.40 +.40 436.00 2130 ---- ---- ---- ---- 440.20 +.30 439.90 2135 ---- ---- ---- ---- 444.00 +.30 443.70 2140 ---- ---- ---- ---- 447.90 +.30 447.60 2145 ---- ---- ---- ---- 451.70 +.30 451.40 2150 ---- ---- ---- ---- 455.60 +.30 455.30 2155 ---- ---- ---- ---- 459.50 +.40 459.10 2160 ---- ---- ---- ---- 463.40 +.40 463.00 2165 ---- ---- ---- ---- 467.30 +.40 466.90 2170 ---- ---- ---- ---- 471.20 +.40 470.80 2175 ---- ---- ---- ---- 475.10 +.40 474.70 2180 ---- ---- ---- ---- 479.00 +.40 478.60 2185 ---- ---- ---- ---- 482.90 +.30 482.60 2190 ---- ---- ---- ---- 486.80 +.30 486.50 2195 ---- ---- ---- ---- 490.80 +.40 490.40 2200 ---- ---- ---- ---- 494.70 +.30 494.40 2205 ---- ---- ---- ---- 498.70 +.30 498.40 2210 ---- ---- ---- ---- 502.70 +.40 502.30 2215 ---- ---- ---- ---- 506.60 +.30 506.30 2220 ---- ---- ---- ---- 510.60 +.30 510.30 2225 ---- ---- ---- ---- 514.60 +.30 514.30 2230 ---- ---- ---- ---- 518.60 +.30 518.30 2235 ---- ---- ---- ---- 522.60 +.30 522.30 2240 ---- ---- ---- ---- 526.60 +.30 526.30 2245 ---- ---- ---- ---- 530.60 +.30 530.30 2250 ---- ---- ---- ---- 534.70 +.30 534.40 2255 ---- ---- ---- ---- 538.70 +.30 538.40 2260 ---- ---- ---- ---- 542.80 +.40 542.40 2265 ---- ---- ---- ---- 546.80 +.30 546.50 2270 ---- ---- ---- ---- 550.90 +.40 550.50 2275 ---- ---- ---- ---- 554.90 +.30 554.60 2280 ---- ---- ---- ---- 559.00 +.30 558.70 2285 ---- ---- ---- ---- 563.10 +.30 562.80 2290 ---- ---- ---- ---- 567.20 +.30 566.90 2295 ---- ---- ---- ---- 571.30 +.30 571.00 2300 ---- ---- ---- ---- 575.40 +.30 575.10 2305 ---- ---- ---- ---- 579.50 +.30 579.20 2310 ---- ---- ---- ---- 583.60 +.30 583.30 2315 ---- ---- ---- ---- 587.70 +.30 587.40 2320 ---- ---- ---- ---- 591.90 +.40 591.50 2325 ---- ---- ---- ---- 596.00 +.30 595.70 2330 ---- ---- ---- ---- 600.10 +.30 599.80 2335 ---- ---- ---- ---- 604.30 +.30 604.00 2340 ---- ---- ---- ---- 608.40 +.30 608.10 2345 ---- ---- ---- ---- 612.60 +.30 612.30 2350 ---- ---- ---- ---- 616.80 +.30 616.50 2355 ---- ---- ---- ---- 621.00 +.40 620.60 2360 ---- ---- ---- ---- 625.10 +.30 624.80 2365 ---- ---- ---- ---- 629.30 +.30 629.00 2370 ---- ---- ---- ---- 633.50 +.30 633.20 2375 ---- ---- ---- ---- 637.70 +.30 637.40 2380 ---- ---- ---- ---- 641.90 +.30 641.60 2385 ---- ---- ---- ---- 646.10 +.30 645.80 2390 ---- ---- ---- ---- 650.40 +.40 650.00 2395 ---- ---- ---- ---- 654.60 +.30 654.30 2400 ---- ---- ---- ---- 658.80 +.30 658.50 2410 ---- ---- ---- ---- 667.30 +.30 667.00 2420 ---- ---- ---- ---- 675.80 +.30 675.50 2425 ---- ---- ---- ---- 680.00 +.30 679.70 2430 ---- ---- ---- ---- 684.30 +.30 684.00 2440 ---- ---- ---- ---- 692.90 +.40 692.50 2450 ---- ---- ---- ---- 701.40 +.30 701.10 2460 ---- ---- ---- ---- 710.00 +.30 709.70 2470 ---- ---- ---- ---- 718.60 +.30 718.30 2475 ---- ---- ---- ---- 722.90 +.30 722.60 2480 ---- ---- ---- ---- 727.20 +.30 726.90 2490 ---- ---- ---- ---- 735.90 +.30 735.60 2500 ---- ---- ---- ---- 744.60 +.30 744.30 2525 ---- ---- ---- ---- 766.30 +.30 766.00 2550 ---- ---- ---- ---- 788.20 +.30 787.90 2575 ---- ---- ---- ---- 810.20 +.30 809.90 2600 ---- ---- ---- ---- 832.30 +.30 832.00 2625 ---- ---- ---- ---- 854.50 +.30 854.20 2650 ---- ---- ---- ---- 876.80 +.30 876.50 2675 ---- ---- ---- ---- 899.20 +.30 898.90 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 79.50 +.10 79.40 1400 ---- ---- ---- ---- 86.10 +.10 86.00 1425 ---- ---- ---- ---- 92.90 +.10 92.80 1450 ---- ---- ---- ---- 100.00 +.10 99.90 1475 ---- ---- ---- ---- 107.50 +.10 107.40 1500 ---- ---- ---- ---- 115.30 +.10 115.20 1525 ---- ---- ---- ---- 123.40 +.10 123.30 1550 ---- ---- ---- ---- 131.80 +.10 131.70 1570 ---- ---- ---- ---- 138.80 +.10 138.70 1575 ---- ---- ---- ---- 140.60 +.20 140.40 1580 ---- ---- ---- ---- 142.40 +.20 142.20 1590 ---- ---- ---- ---- 146.00 +.20 145.80 1600 ---- ---- ---- ---- 149.60 +.10 149.50 1610 ---- ---- ---- ---- 153.40 +.20 153.20 1620 ---- ---- ---- ---- 157.10 +.10 157.00 1625 ---- ---- ---- ---- 159.00 +.10 158.90 1630 ---- ---- ---- ---- 161.00 +.20 160.80 1640 ---- ---- ---- ---- 164.80 +.10 164.70 1650 ---- ---- ---- ---- 168.70 +.10 168.60 1660 ---- ---- ---- ---- 172.70 +.10 172.60 1670 ---- ---- ---- ---- 176.70 +.10 176.60 1675 ---- ---- ---- ---- 178.80 +.20 178.60 1680 ---- ---- ---- ---- 180.80 +.20 180.60 1685 ---- ---- ---- ---- 182.90 +.20 182.70 1690 ---- ---- ---- ---- 184.90 +.10 184.80 1695 ---- ---- ---- ---- 187.00 +.10 186.90 1700 ---- ---- ---- ---- 189.10 +.20 188.90 1705 ---- ---- ---- ---- 191.20 +.20 191.00 1710 ---- ---- ---- ---- 193.30 +.10 193.20 1715 ---- ---- ---- ---- 195.50 +.20 195.30 1720 ---- ---- ---- ---- 197.60 +.20 197.40 1725 ---- ---- ---- ---- 199.80 +.20 199.60 1730 ---- ---- ---- ---- 201.90 +.10 201.80 1735 ---- ---- ---- ---- 204.10 +.20 203.90 1740 ---- ---- ---- ---- 206.30 +.20 206.10 1745 ---- ---- ---- ---- 208.50 +.20 208.30 1750 ---- ---- ---- ---- 210.80 +.20 210.60 1755 ---- ---- ---- ---- 213.00 +.20 212.80 1760 ---- ---- ---- ---- 215.20 +.20 215.00 1765 ---- ---- ---- ---- 217.50 +.20 217.30 1770 ---- ---- ---- ---- 219.80 +.20 219.60 1775 ---- ---- ---- ---- 222.00 +.20 221.80 1780 ---- ---- ---- ---- 224.30 +.20 224.10 1785 ---- ---- ---- ---- 226.60 +.20 226.40 1790 ---- ---- ---- ---- 229.00 +.20 228.80 1795 ---- ---- ---- ---- 231.30 +.20 231.10 1800 ---- ---- ---- ---- 233.70 +.20 233.50 1805 ---- ---- ---- ---- 236.10 +.30 235.80 1810 ---- ---- ---- ---- 238.50 +.30 238.20 1815 ---- ---- ---- ---- 240.90 +.20 240.70 1820 ---- ---- ---- ---- 243.30 +.20 243.10 1825 ---- ---- ---- ---- 245.70 +.20 245.50 1830 ---- ---- ---- ---- 248.20 +.20 248.00 1835 ---- ---- ---- ---- 250.70 +.20 250.50 1840 ---- ---- ---- ---- 253.20 +.20 253.00 1845 ---- ---- ---- ---- 255.80 +.30 255.50 1850 ---- ---- ---- ---- 258.30 +.20 258.10 1855 ---- ---- ---- ---- 260.90 +.20 260.70 1860 ---- ---- ---- ---- 263.50 +.20 263.30 1865 ---- ---- ---- ---- 266.10 +.20 265.90 1870 ---- ---- ---- ---- 268.80 +.30 268.50 1875 ---- ---- ---- ---- 271.50 +.30 271.20 1880 ---- ---- ---- ---- 274.20 +.30 273.90 1885 ---- ---- ---- ---- 276.90 +.20 276.70 1890 ---- ---- ---- ---- 279.60 +.20 279.40 1895 ---- ---- ---- ---- 282.40 +.20 282.20 1900 ---- ---- ---- ---- 285.20 +.20 285.00 1905 ---- ---- ---- ---- 288.10 +.20 287.90 1910 ---- ---- ---- ---- 291.00 +.30 290.70 1915 ---- ---- ---- ---- 293.90 +.30 293.60 1920 ---- ---- ---- ---- 296.80 +.20 296.60 1925 ---- ---- ---- ---- 299.80 +.30 299.50 1930 ---- ---- ---- ---- 302.80 +.30 302.50 1935 ---- ---- ---- ---- 305.80 +.20 305.60 1940 ---- ---- ---- ---- 308.90 +.30 308.60 1945 ---- ---- ---- ---- 311.90 +.20 311.70 1950 ---- ---- ---- ---- 315.10 +.30 314.80 1955 ---- ---- ---- ---- 318.20 +.20 318.00 1960 ---- ---- ---- ---- 321.40 +.30 321.10 1965 ---- ---- ---- ---- 324.60 +.30 324.30 1970 ---- ---- ---- ---- 327.80 +.30 327.50 1975 ---- ---- ---- ---- 331.00 +.20 330.80 1980 ---- ---- ---- ---- 334.30 +.20 334.10 1985 ---- ---- ---- ---- 337.60 +.20 337.40 1990 ---- ---- ---- ---- 340.90 +.20 340.70 1995 ---- ---- ---- ---- 344.30 +.30 344.00 2000 ---- ---- ---- ---- 347.60 +.20 347.40 2005 ---- ---- ---- ---- 351.00 +.20 350.80 2010 ---- ---- ---- ---- 354.40 +.20 354.20 2015 ---- ---- ---- ---- 357.80 +.20 357.60 2020 ---- ---- ---- ---- 361.30 +.30 361.00 2025 ---- ---- ---- ---- 364.70 +.20 364.50 2030 ---- ---- ---- ---- 368.20 +.20 368.00 2035 ---- ---- ---- ---- 371.70 +.20 371.50 2040 ---- ---- ---- ---- 375.20 +.20 375.00 2045 ---- ---- ---- ---- 378.70 +.20 378.50 2050 ---- ---- ---- ---- 382.30 +.20 382.10 2055 ---- ---- ---- ---- 385.90 +.30 385.60 2060 ---- ---- ---- ---- 389.40 +.20 389.20 2065 ---- ---- ---- ---- 393.10 +.30 392.80 2070 ---- ---- ---- ---- 396.70 +.30 396.40 2075 ---- ---- ---- ---- 400.30 +.20 400.10 2080 ---- ---- ---- ---- 404.00 +.30 403.70 2085 ---- ---- ---- ---- 407.60 +.20 407.40 2090 ---- ---- ---- ---- 411.30 +.20 411.10 2095 ---- ---- ---- ---- 415.00 +.20 414.80 2100 ---- ---- ---- ---- 418.80 +.30 418.50 2105 ---- ---- ---- ---- 422.50 +.20 422.30 2110 ---- ---- ---- ---- 426.20 +.20 426.00 2115 ---- ---- ---- ---- 430.00 +.20 429.80 2120 ---- ---- ---- ---- 433.80 +.30 433.50 2125 ---- ---- ---- ---- 437.50 +.20 437.30 2130 ---- ---- ---- ---- 441.30 +.20 441.10 2135 ---- ---- ---- ---- 445.10 +.20 444.90 2140 ---- ---- ---- ---- 449.00 +.30 448.70 2145 ---- ---- ---- ---- 452.80 +.20 452.60 2150 ---- ---- ---- ---- 456.60 +.20 456.40 2155 ---- ---- ---- ---- 460.50 +.20 460.30 2160 ---- ---- ---- ---- 464.30 +.20 464.10 2165 ---- ---- ---- ---- 468.20 +.20 468.00 2170 ---- ---- ---- ---- 472.10 +.20 471.90 2175 ---- ---- ---- ---- 475.90 +.20 475.70 2180 ---- ---- ---- ---- 479.80 +.20 479.60 2185 ---- ---- ---- ---- 483.70 +.20 483.50 2190 ---- ---- ---- ---- 487.60 +.20 487.40 2195 ---- ---- ---- ---- 491.60 +.20 491.40 2200 ---- ---- ---- ---- 495.50 +.20 495.30 2205 ---- ---- ---- ---- 499.40 +.20 499.20 2210 ---- ---- ---- ---- 503.40 +.20 503.20 2215 ---- ---- ---- ---- 507.30 +.20 507.10 2220 ---- ---- ---- ---- 511.30 +.20 511.10 2225 ---- ---- ---- ---- 515.20 +.20 515.00 2230 ---- ---- ---- ---- 519.20 +.20 519.00 2235 ---- ---- ---- ---- 523.20 +.20 523.00 2240 ---- ---- ---- ---- 527.20 +.20 527.00 2245 ---- ---- ---- ---- 531.20 +.20 531.00 2250 ---- ---- ---- ---- 535.20 +.20 535.00 2255 ---- ---- ---- ---- 539.20 +.20 539.00 2260 ---- ---- ---- ---- 543.20 +.20 543.00 2265 ---- ---- ---- ---- 547.20 +.20 547.00 2270 ---- ---- ---- ---- 551.30 +.20 551.10 2275 ---- ---- ---- ---- 555.30 +.20 555.10 2280 ---- ---- ---- ---- 559.40 +.20 559.20 2285 ---- ---- ---- ---- 563.40 +.20 563.20 2290 ---- ---- ---- ---- 567.50 +.20 567.30 2295 ---- ---- ---- ---- 571.50 +.10 571.40 2300 ---- ---- ---- ---- 575.60 +.20 575.40 2305 ---- ---- ---- ---- 579.70 +.20 579.50 2310 ---- ---- ---- ---- 583.80 +.20 583.60 2315 ---- ---- ---- ---- 587.90 +.20 587.70 2320 ---- ---- ---- ---- 592.00 +.20 591.80 2325 ---- ---- ---- ---- 596.10 +.20 595.90 2330 ---- ---- ---- ---- 600.20 +.10 600.10 2335 ---- ---- ---- ---- 604.30 +.10 604.20 2340 ---- ---- ---- ---- 608.50 +.20 608.30 2345 ---- ---- ---- ---- 612.60 +.10 612.50 2350 ---- ---- ---- ---- 616.80 +.20 616.60 2355 ---- ---- ---- ---- 620.90 +.10 620.80 2360 ---- ---- ---- ---- 625.10 +.20 624.90 2365 ---- ---- ---- ---- 629.20 +.10 629.10 2370 ---- ---- ---- ---- 633.40 +.20 633.20 2375 ---- ---- ---- ---- 637.60 +.20 637.40 2380 ---- ---- ---- ---- 641.80 +.20 641.60 2385 ---- ---- ---- ---- 645.90 +.10 645.80 2390 ---- ---- ---- ---- 650.10 +.10 650.00 2395 ---- ---- ---- ---- 654.30 +.10 654.20 2400 ---- ---- ---- ---- 658.50 +.10 658.40 2405 ---- ---- ---- ---- 662.70 +.10 662.60 2410 ---- ---- ---- ---- 667.00 +.20 666.80 2420 ---- ---- ---- ---- 675.40 +.10 675.30 2425 ---- ---- ---- ---- 679.70 +.20 679.50 2430 ---- ---- ---- ---- 683.90 +.10 683.80 2440 ---- ---- ---- ---- 692.40 +.20 692.20 2450 ---- ---- ---- ---- 700.90 +.10 700.80 2460 ---- ---- ---- ---- 709.40 +.10 709.30 2470 ---- ---- ---- ---- 718.00 +.10 717.90 2475 ---- ---- ---- ---- 722.30 +.10 722.20 2480 ---- ---- ---- ---- 726.60 +.10 726.50 2490 ---- ---- ---- ---- 735.20 +.10 735.10 2500 ---- ---- ---- ---- 743.80 +.10 743.70 2525 ---- ---- ---- ---- 765.50 +.20 765.30 2550 ---- ---- ---- ---- 787.20 +.10 787.10 2575 ---- ---- ---- ---- 809.10 +.10 809.00 2600 ---- ---- ---- ---- 831.10 +.10 831.00 2625 ---- ---- ---- ---- 853.20 +.10 853.10 2650 ---- ---- ---- ---- 875.40 +.10 875.30 2675 ---- ---- ---- ---- 897.70 +.10 897.60 2700 ---- ---- ---- ---- 920.10 +.10 920.00 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 92.90 +.10 92.80 1425 ---- ---- ---- ---- 99.90 +.10 99.80 1450 ---- ---- ---- ---- 107.20 +.10 107.10 1475 ---- ---- ---- ---- 114.80 +.10 114.70 1500 ---- ---- ---- ---- 122.70 UNCH 122.70 1525 ---- ---- ---- ---- 131.00 +.10 130.90 1550 ---- ---- ---- ---- 139.50 +.10 139.40 1575 ---- ---- ---- ---- 148.30 +.10 148.20 1580 ---- ---- ---- ---- 150.10 +.10 150.00 1590 ---- ---- ---- ---- 153.80 +.10 153.70 1600 ---- ---- ---- ---- 157.50 +.10 157.40 1610 ---- ---- ---- ---- 161.20 +.10 161.10 1620 ---- ---- ---- ---- 165.00 +.10 164.90 1625 ---- ---- ---- ---- 166.90 +.10 166.80 1630 ---- ---- ---- ---- 168.90 +.10 168.80 1640 ---- ---- ---- ---- 172.70 +.10 172.60 1650 ---- ---- ---- ---- 176.70 +.10 176.60 1660 ---- ---- ---- ---- 180.70 +.10 180.60 1670 ---- ---- ---- ---- 184.70 +.10 184.60 1675 ---- ---- ---- ---- 186.70 +.10 186.60 1680 ---- ---- ---- ---- 188.80 +.10 188.70 1685 ---- ---- ---- ---- 190.80 +.10 190.70 1690 ---- ---- ---- ---- 192.90 +.10 192.80 1695 ---- ---- ---- ---- 195.00 +.10 194.90 1700 ---- ---- ---- ---- 197.10 +.10 197.00 1705 ---- ---- ---- ---- 199.20 +.10 199.10 1710 ---- ---- ---- ---- 201.30 +.10 201.20 1715 ---- ---- ---- ---- 203.40 +.10 203.30 1720 ---- ---- ---- ---- 205.60 +.10 205.50 1725 ---- ---- ---- ---- 207.70 +.10 207.60 1730 ---- ---- ---- ---- 209.90 +.10 209.80 1735 ---- ---- ---- ---- 212.10 +.10 212.00 1740 ---- ---- ---- ---- 214.30 +.10 214.20 1745 ---- ---- ---- ---- 216.50 +.10 216.40 1750 ---- ---- ---- ---- 218.70 +.10 218.60 1755 ---- ---- ---- ---- 220.90 +.10 220.80 1760 ---- ---- ---- ---- 223.10 +.10 223.00 1765 ---- ---- ---- ---- 225.40 +.10 225.30 1770 ---- ---- ---- ---- 227.70 +.20 227.50 1775 ---- ---- ---- ---- 229.90 +.10 229.80 1780 ---- ---- ---- ---- 232.20 +.10 232.10 1785 ---- ---- ---- ---- 234.50 +.10 234.40 1790 ---- ---- ---- ---- 236.80 +.10 236.70 1795 ---- ---- ---- ---- 239.10 +.10 239.00 1800 ---- ---- ---- ---- 241.50 +.10 241.40 1805 ---- ---- ---- ---- 243.80 +.10 243.70 1810 ---- ---- ---- ---- 246.20 +.10 246.10 1815 ---- ---- ---- ---- 248.60 +.10 248.50 1820 ---- ---- ---- ---- 251.00 +.10 250.90 1825 ---- ---- ---- ---- 253.40 +.10 253.30 1830 ---- ---- ---- ---- 255.90 +.20 255.70 1835 ---- ---- ---- ---- 258.30 +.10 258.20 1840 ---- ---- ---- ---- 260.80 +.10 260.70 1845 ---- ---- ---- ---- 263.30 +.10 263.20 1850 ---- ---- ---- ---- 265.80 +.10 265.70 1855 ---- ---- ---- ---- 268.40 +.20 268.20 1860 ---- ---- ---- ---- 270.90 +.10 270.80 1865 ---- ---- ---- ---- 273.50 +.10 273.40 1870 ---- ---- ---- ---- 276.10 +.10 276.00 1875 ---- ---- ---- ---- 278.80 +.20 278.60 1880 ---- ---- ---- ---- 281.40 +.10 281.30 1885 ---- ---- ---- ---- 284.10 +.10 284.00 1890 ---- ---- ---- ---- 286.80 +.10 286.70 1895 ---- ---- ---- ---- 289.60 +.20 289.40 1900 ---- ---- ---- ---- 292.30 +.10 292.20 1905 ---- ---- ---- ---- 295.10 +.10 295.00 1910 ---- ---- ---- ---- 298.00 +.20 297.80 1915 ---- ---- ---- ---- 300.80 +.10 300.70 1920 ---- ---- ---- ---- 303.70 +.10 303.60 1925 ---- ---- ---- ---- 306.60 +.10 306.50 1930 ---- ---- ---- ---- 309.60 +.20 309.40 1935 ---- ---- ---- ---- 312.50 +.10 312.40 1940 ---- ---- ---- ---- 315.50 +.10 315.40 1945 ---- ---- ---- ---- 318.60 +.20 318.40 1950 ---- ---- ---- ---- 321.60 +.10 321.50 1955 ---- ---- ---- ---- 324.70 +.10 324.60 1960 ---- ---- ---- ---- 327.90 +.20 327.70 1965 ---- ---- ---- ---- 331.00 +.10 330.90 1970 ---- ---- ---- ---- 334.20 +.10 334.10 1975 ---- ---- ---- ---- 337.40 +.10 337.30 1980 ---- ---- ---- ---- 340.60 +.10 340.50 1985 ---- ---- ---- ---- 343.90 +.10 343.80 1990 ---- ---- ---- ---- 347.20 +.20 347.00 1995 ---- ---- ---- ---- 350.50 +.10 350.40 2000 ---- ---- ---- ---- 353.80 +.10 353.70 2005 ---- ---- ---- ---- 357.20 +.20 357.00 2010 ---- ---- ---- ---- 360.50 +.10 360.40 2015 ---- ---- ---- ---- 363.90 +.10 363.80 2020 ---- ---- ---- ---- 367.30 +.10 367.20 2025 ---- ---- ---- ---- 370.80 +.20 370.60 2030 ---- ---- ---- ---- 374.20 +.10 374.10 2035 ---- ---- ---- ---- 377.70 +.10 377.60 2040 ---- ---- ---- ---- 381.20 +.10 381.10 2045 ---- ---- ---- ---- 384.70 +.10 384.60 2050 ---- ---- ---- ---- 388.20 +.10 388.10 2055 ---- ---- ---- ---- 391.80 +.20 391.60 2060 ---- ---- ---- ---- 395.30 +.10 395.20 2065 ---- ---- ---- ---- 398.90 +.10 398.80 2070 ---- ---- ---- ---- 402.50 +.10 402.40 2075 ---- ---- ---- ---- 406.10 +.10 406.00 2080 ---- ---- ---- ---- 409.70 +.10 409.60 2085 ---- ---- ---- ---- 413.40 +.10 413.30 2090 ---- ---- ---- ---- 417.10 +.10 417.00 2095 ---- ---- ---- ---- 420.70 +.10 420.60 2100 ---- ---- ---- ---- 424.40 +.10 424.30 2105 ---- ---- ---- ---- 428.20 +.20 428.00 2110 ---- ---- ---- ---- 431.90 +.10 431.80 2115 ---- ---- ---- ---- 435.60 +.10 435.50 2120 ---- ---- ---- ---- 439.40 +.10 439.30 2125 ---- ---- ---- ---- 443.10 +.10 443.00 2130 ---- ---- ---- ---- 446.90 +.10 446.80 2135 ---- ---- ---- ---- 450.70 +.10 450.60 2140 ---- ---- ---- ---- 454.50 +.10 454.40 2145 ---- ---- ---- ---- 458.30 +.10 458.20 2150 ---- ---- ---- ---- 462.20 +.10 462.10 2155 ---- ---- ---- ---- 466.00 +.10 465.90 2160 ---- ---- ---- ---- 469.80 +.10 469.70 2165 ---- ---- ---- ---- 473.70 +.10 473.60 2170 ---- ---- ---- ---- 477.60 +.10 477.50 2175 ---- ---- ---- ---- 481.40 +.10 481.30 2180 ---- ---- ---- ---- 485.30 +.10 485.20 2185 ---- ---- ---- ---- 489.20 +.10 489.10 2190 ---- ---- ---- ---- 493.10 +.10 493.00 2195 ---- ---- ---- ---- 497.00 +.10 496.90 2200 ---- ---- ---- ---- 500.90 +.10 500.80 2205 ---- ---- ---- ---- 504.80 UNCH 504.80 2210 ---- ---- ---- ---- 508.80 +.10 508.70 2215 ---- ---- ---- ---- 512.70 +.10 512.60 2220 ---- ---- ---- ---- 516.70 +.10 516.60 2225 ---- ---- ---- ---- 520.60 +.10 520.50 2230 ---- ---- ---- ---- 524.60 +.10 524.50 2235 ---- ---- ---- ---- 528.50 UNCH 528.50 2240 ---- ---- ---- ---- 532.50 UNCH 532.50 2245 ---- ---- ---- ---- 536.50 +.10 536.40 2250 ---- ---- ---- ---- 540.50 +.10 540.40 2255 ---- ---- ---- ---- 544.50 +.10 544.40 2260 ---- ---- ---- ---- 548.50 UNCH 548.50 2270 ---- ---- ---- ---- 556.50 UNCH 556.50 2275 ---- ---- ---- ---- 560.60 +.10 560.50 2280 ---- ---- ---- ---- 564.60 UNCH 564.60 2290 ---- ---- ---- ---- 572.70 UNCH 572.70 2300 ---- ---- ---- ---- 580.80 UNCH 580.80 2310 ---- ---- ---- ---- 589.00 +.10 588.90 2320 ---- ---- ---- ---- 597.10 UNCH 597.10 2325 ---- ---- ---- ---- 601.20 UNCH 601.20 2330 ---- ---- ---- ---- 605.30 UNCH 605.30 2340 ---- ---- ---- ---- 613.60 UNCH 613.60 2350 ---- ---- ---- ---- 621.80 UNCH 621.80 2360 ---- ---- ---- ---- 630.10 UNCH 630.10 2375 ---- ---- ---- ---- 642.60 UNCH 642.60 2400 ---- ---- ---- ---- 663.50 UNCH 663.50 2425 ---- ---- ---- ---- 684.50 -.10 684.60 2450 ---- ---- ---- ---- 705.70 UNCH 705.70 2475 ---- ---- ---- ---- 727.00 -.10 727.10 2500 ---- ---- ---- ---- 748.50 UNCH 748.50 2525 ---- ---- ---- ---- 770.10 UNCH 770.10 2550 ---- ---- ---- ---- 791.80 UNCH 791.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2694 6147 221612 OG1 NOV22 Gold Weekly Friday Option - Week 1 CALL 1435 ---- 212.50B 200.60A 212.50B 205.80 -4.00 209.80 1440 ---- 207.20B 195.60A 207.20B 200.80 -4.00 204.80 1445 ---- 202.20B 190.50A 202.20B 195.80 -4.00 199.80 1450 ---- 197.50B 185.00A 197.50B 190.80 -4.00 194.80 1 2 1455 ---- 192.50B 180.50A 192.50B 185.80 -4.00 189.80 1460 ---- 187.30B 175.60A 187.20B 180.80 -4.00 184.80 1465 ---- 182.50B 170.60A 182.50B 175.80 -4.00 179.80 1470 ---- 177.50B 165.50A 177.50B 170.80 -4.00 174.80 1475 ---- 172.50B 160.60A 172.50B 165.80 -4.00 169.80 1480 ---- 167.30B 155.60A 167.20B 160.80 -4.00 164.80 1485 ---- 162.30B 150.40A 162.20B 155.80 -4.00 159.80 1490 ---- 157.20B 145.40A 157.20B 150.80 -4.00 154.80 1495 ---- 152.20B 140.50A 152.20B 145.80 -4.00 149.80 1500 ---- 147.50B 135.00A 147.50B 140.80 -4.00 144.80 1505 ---- 142.30B 130.40A 142.30B 135.80 -4.10 139.90 1510 ---- 137.50B 125.40A 137.50B 130.80 -4.10 134.90 1515 ---- 132.30B 120.40A 132.30B 125.80 -4.10 129.90 1520 ---- 127.20B 115.40A 127.20B 120.80 -4.10 124.90 1525 ---- 122.50B 110.40A 122.50B 115.80 -4.10 119.90 1530 ---- 117.50B 105.60A 117.50B 110.80 -4.10 114.90 1535 ---- 112.60B 100.50A 112.60B 105.80 -4.10 109.90 1540 ---- 107.60B 95.40A 107.60B 100.80 -4.10 104.90 1545 ---- 102.40B 90.40A 102.40B 95.80 -4.20 100.00 1550 ---- 97.40B 85.20A 97.40B 90.80 -4.30 95.10 1555 ---- 92.50B 80.50A 92.50B 85.80 -4.30 90.10 1560 ---- 87.60B 75.60A 87.60B 80.90 -4.30 85.20 1565 ---- 82.70B 70.70A 82.60B 75.90 -4.50 80.40 1 1570 ---- 78.00B 65.80A 77.90B 71.10 -4.40 75.50 1575 ---- 72.90B 61.00A 72.90B 66.20 -4.50 70.70 1580 ---- 68.10B 56.00A 68.10B 61.40 -4.60 66.00 1585 ---- 63.50B 51.30A 63.50B 56.70 -4.60 61.30 1590 ---- 58.80B 46.80A 58.80B 52.00 -4.70 56.70 1595 ---- 54.20B 42.30A 54.20B 47.50 -4.70 52.20 30 30 1600 ---- 49.60B 38.00A 49.60B 43.00 -4.70 47.70 1605 ---- 45.30B 33.80A 45.30B 38.70 -4.70 43.40 30 30 1610 ---- 41.00B 29.90A 41.00B 34.60 -4.70 39.30 1615 ---- 36.90B 26.10A 36.90B 30.60 -4.70 35.30 1620 ---- 32.90B 22.70A 32.90B 26.90 -4.60 31.50 3 3 1625 26.80 28.90B 19.40A 19.40A 23.40 -4.50 8 27.90 2 1630 ---- 25.60B 16.50A 25.60B 20.10 -4.40 24.50 3 1635 14.30 22.50B 13.80A 13.80A 17.10 -4.30 1 21.40 5 1640 17.00 19.20B 11.40A 11.40A 14.30 -4.20 104 18.50 8 1645 16.70 16.70 9.30A 9.30A 11.80 -4.00 199 15.80 7 32 1650 10.50 14.10B 7.50A 7.90 9.70 -3.80 17 13.50 47 41 1655 11.20 11.80B 6.10 6.20 7.90 -3.40 87 11.30 230 182 1660 10.00 10.00 4.80 4.90B 6.30 -3.20 105 9.50 77 74 1665 8.00 8.00 3.80A 3.80A 5.00 -2.90 38 7.90 76 39 1670 6.60 6.60 3.00A 4.40B 4.00 -2.50 84 6.50 28 44 1675 5.00 5.00 2.30A 4.00B 3.10 -2.20 27 5.30 553 582 1680 4.20 4.20 1.90A 1.90A 2.50 -1.80 88 4.30 89 143 1685 3.40 3.40 1.40A 1.40A 1.90 -1.60 230 3.50 52 155 1690 1.50 1.50 1.10A 1.10A 1.50 -1.40 39 2.90 57 108 1695 1.80 1.80 .90A 1.70B 1.20 -1.10 5 2.30 22 23 1700 1.20 1.20 .70 .70 .90 -1.00 22 1.90 166 468 1705 1.30 1.30 .60A .60A .70 -.80 7 1.50 3 40 1710 .50 .50 .40A .40A .50 -.70 135 1.20 8 36 1715 .60 .60 .40 .40 .40 -.60 20 1.00 72 92 1720 .50 .50 .20 .20 .30 -.50 27 .80 53 255 1725 .50 .50 .20 .20 .20 -.40 278 .60 349 656 1730 .20 .30 .20 .20 .20 -.30 68 .50 129 162 1735 .30 .30 .20A .20A .10 -.30 11 .40 107 158 1740 .20 .20 .20 .20 .10 -.20 21 .30 136 203 1745 .20 .20 .20 .20 .10 -.10 4 .20 58 88 1750 .10 .10 .10 .10 .10 -.10 1 .20 65 627 1755 .10 .10 .10 .10 .10 -.10 17 .20 120 135 1760 .10 .10 .10 .10 .10 UNCH 10 .10 2 17 1765 .10 .10 .10 .10 .10 UNCH 11 .10 1 36 1770 ---- ---- ---- ---- .10 UNCH .10 21 27 1775 ---- ---- ---- ---- .10 UNCH .10 7 10 1780 ---- ---- ---- ---- .10 UNCH .10 11 1785 ---- ---- ---- ---- .10 UNCH .10 2 13 1790 ---- ---- ---- ---- .10 UNCH .10 6 20 1795 ---- ---- ---- ---- .10 UNCH .10 35 1800 ---- ---- ---- ---- .10 UNCH .10 10 32 1805 ---- ---- ---- ---- .10 UNCH .10 1810 ---- ---- ---- ---- .10 UNCH .10 4 1815 ---- ---- ---- ---- .10 UNCH .10 66 1820 ---- ---- ---- ---- .10 UNCH .10 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 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 1664 2617 4864 OG1 NOV22 Gold Weekly Friday Option - Week 1 PUT 1435 ---- ---- ---- ---- .10 UNCH .10 1000 1040 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 .10 .10 .10 .10 .10 UNCH 760 .10 60 840 1455 .10 .10 .10 .10 .10 UNCH 100 .10 6 6 1460 .10 .10 .10 .10 .10 UNCH 200 .10 4 47 1465 ---- ---- ---- ---- .10 UNCH .10 4 1470 .10 .10 .10 .10 .10 UNCH 100 .10 1475 .10 .10 .10 .10 .10 UNCH 100 .10 46 1480 ---- ---- ---- ---- .10 UNCH .10 3 1485 ---- ---- ---- ---- .10 UNCH .10 12 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 .10 .10 .10 .10 .10 UNCH 2 .10 12 1505 ---- ---- ---- ---- .10 UNCH .10 13 1510 ---- ---- ---- ---- .10 UNCH .10 2 18 1515 ---- ---- ---- ---- .10 UNCH .10 24 1520 ---- ---- ---- ---- .10 UNCH .10 26 1525 ---- ---- ---- ---- .10 UNCH .10 2 52 1530 .10 .10 .10 .10 .10 UNCH 1 .10 2 22 1535 .10 .10 .10 .10 .10 UNCH 5 .10 60 67 1540 ---- ---- ---- ---- .10 -.10 .20 50 58 1545 .20 .20 .20 .20 .10 -.10 50 .20 15 106 1550 ---- ---- .20A .20A .10 -.20 .30 160 186 1555 .20 .20 .20 .20 .10 -.30 15 .40 144 167 1560 .30 .40B .20 .20 .20 -.30 52 .50 59 89 1565 .50 .50 .30 .30 .30 -.30 22 .60 73 90 1570 .70 .70 .40 .50 .40 -.40 176 .80 22 66 1575 .50 .50 .50 .60B .50 -.50 3 1.00 53 67 1580 .90 .90 .80A .90 .70 -.50 12 1.20 13 251 1585 1.30 1.50B 1.00A 1.00A 1.00 -.50 47 1.50 25 65 1590 1.60 1.90B 1.30A 1.60 1.30 -.60 11 1.90 29 42 1595 1.70 2.50B 1.60 2.10B 1.80 -.60 7 2.40 15 19 1600 2.40 3.20B 2.00 2.40A 2.30 -.70 67 3.00 40 151 1605 2.50 4.00B 2.30 4.00B 3.10 -.60 25 3.70 17 56 1610 4.00 5.10B 3.00 4.30 3.90 -.60 51 4.50 68 275 1615 5.10 6.30B 4.10A 5.50 5.00 -.50 4 5.50 13 102 1620 5.10 7.80B 5.10 7.80B 6.20 -.50 35 6.70 93 119 1625 6.20 9.50B 6.20 9.00B 7.70 -.40 16 8.10 26 181 1630 8.90 11.50B 7.80A 8.30A 9.40 -.30 2 9.70 75 187 1635 13.20 13.80B 9.50A 13.60B 11.40 -.20 88 11.60 2 19 1640 13.00 16.30B 11.40A 16.20B 13.60 -.10 44 13.70 39 55 1645 14.60 19.10B 13.60A 19.10B 16.10 +.10 112 16.00 76 149 1650 17.70 22.30B 16.20A 16.70A 19.00 +.30 4 18.70 52 224 1655 20.00 25.80B 19.20A 25.80B 22.20 +.70 2 21.50 142 144 1660 22.00 29.60B 22.00 23.10A 25.60 +.90 3 24.70 21 85 1665 ---- 33.60B 25.70A 25.70A 29.30 +1.30 28.00 3 27 1670 ---- 37.80B 29.30A 29.30A 33.30 +1.60 31.70 5 27 1675 ---- 42.20B 33.00A 33.00A 37.40 +1.90 35.50 3 23 1680 ---- 46.70B 36.90A 36.90A 41.70 +2.20 39.50 5 18 1685 49.90 51.30B 41.10A 51.30B 46.20 +2.50 1 43.70 6 8 1690 ---- 56.00B 45.30A 45.30A 50.80 +2.80 48.00 1695 ---- 60.80B 49.70A 49.70A 55.40 +2.90 52.50 1700 ---- 65.60B 54.30A 54.30A 60.20 +3.10 57.10 3 5 1705 ---- 70.00B 59.00A 59.00A 65.00 +3.30 61.70 1710 ---- 74.90B 63.80A 63.80A 69.80 +3.40 66.40 1715 ---- 79.80B 68.40A 68.40A 74.70 +3.60 71.10 1 1720 ---- 84.90B 73.40A 73.40A 79.60 +3.70 75.90 1725 ---- 89.90B 78.30A 78.30A 84.50 +3.70 80.80 1730 ---- 94.70B 82.90A 82.90A 89.50 +3.80 85.70 1735 ---- 99.80B 87.80A 87.80A 94.40 +3.90 90.50 1740 ---- 104.70B 93.00A 93.00A 99.40 +3.90 95.50 1745 ---- 109.50B 97.70A 97.70A 104.40 +4.00 100.40 1 1750 ---- 115.10B 102.80A 102.80A 109.40 +4.10 105.30 1 1755 ---- 119.60B 107.80A 107.80A 114.40 +4.10 110.30 1760 ---- 124.50B 112.60A 112.60A 119.40 +4.10 115.30 1765 ---- 129.60B 117.80A 117.80A 124.40 +4.10 120.30 1770 ---- 134.60B 122.60A 122.60A 129.40 +4.10 125.30 1775 ---- 139.60B 127.50A 127.50A 134.40 +4.10 130.30 1780 ---- 144.60B 132.70A 132.70A 139.40 +4.10 135.30 1785 ---- 149.60B 137.70A 137.70A 144.40 +4.10 140.30 1790 ---- 154.60B 142.70A 142.70A 149.40 +4.20 145.20 1795 ---- 159.60B 147.70A 147.70A 154.40 +4.20 150.20 1800 ---- 164.60B 152.50A 152.50A 159.40 +4.20 155.20 1805 ---- 169.60B 157.70A 157.70A 164.40 +4.20 160.20 1810 ---- 174.60B 162.70A 162.70A 169.40 +4.20 165.20 1815 ---- 179.60B 167.70A 167.70A 174.40 +4.20 170.20 1820 ---- 184.60B 172.70A 172.70A 179.40 +4.20 175.20 1825 ---- 189.60B 177.50A 177.50A 184.40 +4.20 180.20 1830 ---- 194.60B 182.70A 182.70A 189.40 +4.20 185.20 1835 ---- 199.60B 187.50A 187.50A 194.40 +4.20 190.20 1840 ---- 204.60B 192.50A 192.50A 199.40 +4.20 195.20 1845 ---- 209.60B 197.50A 197.50A 204.40 +4.20 200.20 1850 ---- 214.60B 202.70A 202.70A 209.40 +4.20 205.20 1855 ---- 219.60B 207.50A 207.50A 214.40 +4.20 210.20 1860 ---- 224.60B 212.70A 212.70A 219.40 +4.20 215.20 1865 ---- 229.60B 217.50A 217.50A 224.40 +4.20 220.20 1870 ---- 234.60B 222.70A 222.70A 229.40 +4.20 225.20 1875 ---- 239.60B 227.70A 227.70A 234.40 +4.20 230.20 1880 ---- 244.60B 232.50A 232.50A 239.40 +4.20 235.20 1885 ---- 249.60B 237.70A 237.70A 244.40 +4.20 240.20 1890 ---- 254.60B 242.50A 242.50A 249.40 +4.20 245.20 1895 ---- 259.60B 247.70A 247.70A 254.40 +4.20 250.20 1900 ---- 264.60B 252.70A 252.70A 259.30 +4.10 255.20 1905 ---- 269.60B 257.70A 257.70A 264.30 +4.10 260.20 1910 ---- 274.60B 262.70A 262.70A 269.30 +4.10 265.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2117 2483 5296 OG2 NOV22 Gold Weekly Friday Option - Week 2 CALL 1435 ---- 212.20B 200.50A 212.20B 205.70 -4.20 209.90 1440 ---- 207.50B 195.60A 207.50B 200.70 -4.20 204.90 1445 ---- 202.20B 190.60A 202.20B 195.70 -4.20 199.90 1450 ---- 197.60B 185.10A 197.60B 190.70 -4.20 194.90 1455 ---- 192.50B 180.50A 192.50B 185.70 -4.20 189.90 1460 ---- 187.50B 175.60A 187.50B 180.80 -4.10 184.90 1465 ---- 182.60B 170.50A 182.60B 175.80 -4.10 179.90 1470 ---- 177.40B 165.50A 177.40B 170.80 -4.10 174.90 1475 ---- 172.60B 160.50A 172.60B 165.80 -4.10 169.90 1480 ---- 167.60B 155.40A 167.60B 160.80 -4.10 164.90 1485 ---- 162.60B 150.60A 162.60B 155.90 -4.00 159.90 1490 ---- 157.60B 145.60A 157.60B 150.90 -4.10 155.00 1495 ---- 152.50B 140.50A 152.50B 145.90 -4.10 150.00 1500 ---- 147.50B 135.30A 147.50B 140.90 -4.10 145.00 1505 ---- 142.70B 130.60A 142.70B 136.00 -4.10 140.10 1510 ---- 137.60B 125.80A 137.60B 131.00 -4.20 135.20 1515 ---- 132.60B 120.70A 132.60B 126.10 -4.20 130.30 1520 ---- 127.90B 115.80A 127.90B 121.20 -4.20 125.40 1525 ---- 122.80B 110.90A 122.80B 116.20 -4.30 120.50 1530 ---- 118.10B 106.20A 118.10B 111.30 -4.30 115.60 1535 ---- 113.20B 101.20A 113.20B 106.50 -4.30 110.80 1540 ---- 108.30B 96.40A 108.30B 101.60 -4.40 106.00 1545 ---- 103.50B 91.30A 103.50B 96.80 -4.40 101.20 1550 ---- 98.70B 86.60A 98.70B 92.00 -4.40 96.40 1555 ---- 93.90B 81.90A 93.90B 87.20 -4.40 91.60 1560 ---- 89.00B 77.20A 89.00B 82.50 -4.40 86.90 1565 ---- 84.50B 72.70A 84.50B 77.90 -4.40 82.30 1570 ---- 79.60B 68.10A 79.60B 73.30 -4.40 77.70 1575 ---- 75.30B 63.70A 75.30B 68.80 -4.40 73.20 1580 ---- 70.90B 59.30A 70.90B 64.30 -4.50 68.80 1585 ---- 66.20B 55.10A 66.20B 60.00 -4.40 64.40 1590 ---- 61.90B 50.90A 61.90B 55.70 -4.50 60.20 1595 ---- 57.80B 46.90A 57.80B 51.60 -4.40 56.00 1600 ---- 53.60B 43.00A 53.60B 47.50 -4.40 51.90 1605 ---- 49.60B 39.30A 49.60B 43.60 -4.40 48.00 1610 ---- 45.70B 35.70A 45.70B 39.90 -4.30 44.20 1615 ---- 41.90B 32.30A 41.90B 36.30 -4.20 1 40.50 1620 ---- 38.30B 29.10A 38.30B 32.90 -4.10 37.00 1625 ---- 34.70B 26.10A 34.70B 29.60 -4.10 33.70 8 1630 ---- 31.80B 23.30A 31.70B 26.60 -3.90 30.50 16 1635 ---- 28.60B 20.70A 28.60B 23.70 -3.80 1 27.50 7 1640 21.60 25.80B 18.30 18.50B 21.10 -3.60 94 24.70 14 7 1645 22.00 23.00B 16.10A 19.80B 18.60 -3.50 35 22.10 14 7 1650 18.40 20.50B 14.10A 14.10A 16.40 -3.30 55 19.70 22 24 1655 ---- 18.20B 12.30A 18.20B 14.40 -3.10 17.50 5 8 1660 10.70 15.90B 10.70 10.70 12.50 -3.00 1 15.50 60 20 1665 11.70 14.10B 9.30A 12.40B 10.90 -2.80 2 13.70 2 5 1670 ---- 12.30B 8.00A 12.30B 9.40 -2.60 12.00 7 1675 ---- 10.70B 6.90A 10.70B 8.20 -2.40 5 10.60 22 353 1680 ---- ---- 6.00A 6.00A 7.00 -2.20 9.20 12 77 1685 5.80 5.90 5.20A 5.20A 6.00 -2.10 4 8.10 9 17 1690 4.90 4.90 4.40A 4.40A 5.20 -1.80 5 7.00 1 58 1695 ---- ---- 3.80A 3.80A 4.40 -1.70 6.10 1 6 1700 3.80 3.80 3.30A 3.30A 3.80 -1.50 8 5.30 522 515 1705 ---- ---- 2.80A 2.80A 3.30 -1.30 4.60 20 23 1710 ---- ---- 2.50A 2.50A 2.80 -1.20 4.00 14 38 1715 2.40 2.40 2.10 2.10 2.40 -1.10 2 3.50 6 1720 ---- ---- 1.80A 1.80A 2.00 -1.00 3.00 5 8 1725 ---- ---- 1.60A 1.60A 1.80 -.80 2.60 15 1730 1.60 1.60 1.30A 1.30A 1.50 -.80 2 2.30 16 29 1735 1.50 1.50 1.10A 1.10A 1.30 -.70 2 2.00 11 23 1740 1.20 1.20 1.00A 1.00A 1.10 -.60 10 1.70 1 2 1745 1.20 1.30 .90A .90A .90 -.60 8 1.50 18 1750 .90 .90 .70A .70A .80 -.50 1 1.30 678 1755 ---- ---- .60A .60A .70 -.40 1.10 1760 .80 .80 .60A .60A .60 -.40 1 1.00 2 21 1765 ---- ---- .50A .50A .50 -.40 .90 1770 ---- ---- .50A .50A .50 -.20 .70 3 13 1775 ---- ---- .40A .40A .40 -.30 .70 2 1780 ---- ---- .40A .40A .30 -.30 .60 1 5 1785 ---- ---- .30A .30A .30 -.20 .50 10 16 1790 ---- ---- .30A .30A .30 -.20 .50 20 1795 ---- ---- .30A .30A .20 -.20 .40 6 25 1800 ---- ---- .30A .30A .20 -.20 .40 28 54 1805 ---- ---- .30A .30A .20 -.20 .40 15 19 1810 ---- ---- ---- ---- .10 -.20 .30 143 1815 ---- ---- .20A .20A .10 -.20 .30 2 1820 ---- ---- .20A .20A .10 -.20 .30 2 1825 ---- ---- .20A .20A .10 -.20 .30 1 1830 ---- ---- ---- ---- .10 -.10 .20 3 1835 ---- ---- ---- ---- .10 -.10 .20 1 1840 ---- ---- ---- ---- .10 -.10 .20 21 1845 ---- ---- ---- ---- .10 -.10 .20 1850 ---- ---- ---- ---- .10 -.10 .20 26 1855 ---- ---- ---- ---- .10 -.10 .20 1860 .10 .10 .10 .10 .10 -.10 3 .20 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 240 841 2374 OG2 NOV22 Gold Weekly Friday Option - Week 2 PUT 1435 .20 .20 .20 .20 .10 -.10 78 .20 1440 ---- ---- ---- ---- .10 -.10 .20 1445 ---- ---- ---- ---- .10 -.10 .20 25 26 1450 ---- ---- ---- ---- .10 -.10 .20 3 1455 ---- ---- ---- ---- .10 -.10 .20 1460 ---- ---- ---- ---- .10 -.10 .20 1465 ---- ---- ---- ---- .20 UNCH .20 1470 ---- ---- ---- ---- .20 UNCH .20 20 1475 ---- ---- ---- ---- .20 UNCH .20 1480 ---- ---- ---- ---- .20 UNCH .20 10 1485 ---- ---- ---- ---- .20 UNCH .20 1490 ---- ---- ---- ---- .30 UNCH .30 1495 ---- ---- ---- ---- .30 UNCH .30 1500 ---- ---- ---- ---- .30 -.10 .40 31 36 1505 ---- ---- ---- ---- .40 UNCH .40 1510 .40 .50 .40 .50 .40 -.10 9 .50 13 33 1515 ---- ---- .50A .50A .50 -.10 .60 10 1520 ---- ---- .60A .60A .60 -.10 .70 1525 ---- ---- .70A .70A .60 -.20 .80 12 1530 ---- ---- .80A .80A .70 -.20 .90 2 12 1535 ---- ---- .90A .90A .80 -.30 1.10 24 26 1540 .90 1.00 .90 1.00 1.00 -.30 5 1.30 14 17 1545 1.20 1.20 1.20 1.20 1.20 -.30 2 1.50 12 15 1550 1.20 1.50 1.20 1.50 1.40 -.30 20 1.70 1 18 1555 ---- 2.00B 1.60A 1.60A 1.60 -.30 1.90 1 5 1560 ---- 2.30B 1.90A 1.90A 1.90 -.30 2.20 21 30 1565 2.30 2.70B 2.20 2.50B 2.30 -.30 2 2.60 13 1570 ---- 3.20B 2.50A 2.50A 2.70 -.30 3.00 2 3 1575 3.20 3.80B 2.90A 3.80B 3.10 -.40 4 3.50 3 13 1580 4.00 4.40B 3.40A 4.10B 3.70 -.30 3 4.00 6 8 1585 ---- 5.10B 3.90A 3.90A 4.30 -.40 4.70 13 13 1590 5.30 6.00B 4.50A 4.70A 5.00 -.40 2 5.40 4 10 1595 ---- 6.90B 5.20A 5.20A 5.90 -.30 6.20 2 1600 6.30 8.00B 6.00A 7.80B 6.90 -.30 34 7.20 4 554 1605 ---- 9.30B 7.00A 7.00A 8.00 -.20 1 8.20 5 5 1610 ---- 10.70B 8.10A 8.10A 9.20 -.20 9.40 15 1615 ---- 12.20B 9.30A 9.30A 10.60 -.10 2 10.70 3 1620 ---- 14.00B 10.70A 10.70A 12.20 UNCH 12.20 14 171 1625 12.90 15.90B 12.20A 12.20A 14.00 +.10 5 13.90 6 1630 17.40 18.00B 13.90A 14.60A 15.90 +.20 1 15.70 1 11 1635 ---- 20.40B 15.80A 15.80A 18.00 +.30 17.70 1 23 1640 20.80 23.00B 17.90A 22.30 20.40 +.50 27 19.90 501 563 1645 23.40 25.80B 20.20A 25.80B 22.90 +.60 1 22.30 10 11 1650 ---- 28.80B 22.80A 22.80A 25.70 +.80 24.90 39 143 1655 26.50 32.00B 25.70A 32.00B 28.70 +1.00 1 27.70 4 22 1660 ---- 35.30B 28.60A 28.60A 31.80 +1.10 30.70 35 37 1665 ---- 38.90B 31.70A 31.70A 35.20 +1.30 33.90 6 1670 ---- 42.70B 35.00A 35.00A 38.70 +1.50 37.20 2 1675 ---- 46.60B 38.40A 38.40A 42.40 +1.70 40.70 27 178 1680 ---- 50.70B 42.00A 42.00A 46.30 +1.90 44.40 1 1685 ---- 54.90B 45.90A 45.90A 50.30 +2.10 48.20 1690 ---- 59.20B 49.70A 49.70A 54.40 +2.20 52.20 1695 ---- 63.50B 53.70A 53.70A 58.70 +2.40 56.30 1700 ---- 68.00B 57.80A 57.80A 63.10 +2.60 60.50 1705 ---- 72.60B 62.10A 62.10A 67.50 +2.70 64.80 1 1710 72.70 77.20B 66.60A 68.40A 72.00 +2.80 2 69.20 1715 ---- 81.90B 70.80A 70.80A 76.60 +3.00 73.60 1720 ---- 86.60B 75.40A 75.40A 81.30 +3.10 78.20 1725 ---- 91.30B 80.00A 80.00A 86.00 +3.20 82.80 1730 ---- 96.10B 84.70A 84.70A 90.70 +3.30 87.40 2 1 1735 ---- 100.50B 89.30A 89.30A 95.50 +3.40 92.10 1740 ---- 105.50B 94.10A 94.10A 100.30 +3.50 96.80 1745 ---- 110.30B 98.80A 98.80A 105.20 +3.60 101.60 1750 ---- 115.60B 103.60A 103.60A 110.00 +3.60 106.40 1755 ---- 120.20B 108.50A 108.50A 114.90 +3.70 111.20 1760 ---- 125.10B 113.50A 113.50A 119.80 +3.70 116.10 1765 ---- 129.90B 118.20A 118.20A 124.70 +3.80 120.90 1770 ---- 135.00B 123.10A 123.10A 129.70 +3.90 125.80 1775 ---- 139.90B 128.20A 128.20A 134.60 +3.90 130.70 1780 ---- 144.90B 132.90A 132.90A 139.50 +3.80 135.70 1785 ---- 149.90B 138.10A 138.10A 144.50 +3.90 140.60 1790 ---- 154.80B 142.80A 142.80A 149.50 +4.00 145.50 1795 ---- 159.80B 148.00A 148.00A 154.40 +3.90 150.50 1800 ---- 165.10B 152.70A 152.70A 159.40 +3.90 155.50 1805 ---- 169.70B 157.90A 157.90A 164.40 +4.00 160.40 1810 ---- 174.70B 162.90A 162.90A 169.40 +4.00 165.40 1815 ---- 179.50B 167.60A 167.60A 174.30 +3.90 170.40 1820 ---- 184.60B 172.60A 172.60A 179.30 +4.00 175.30 1825 ---- 189.60B 177.60A 177.60A 184.30 +4.00 180.30 1830 ---- 194.50B 182.60A 182.60A 189.30 +4.00 185.30 1835 ---- 199.50B 187.60A 187.60A 194.30 +4.00 190.30 1840 ---- 204.60B 192.90A 192.90A 199.30 +4.00 195.30 1845 ---- 209.60B 197.60A 197.60A 204.30 +4.00 200.30 1850 ---- 215.00B 202.50A 202.50A 209.30 +4.00 205.30 1855 ---- 219.60B 207.90A 207.90A 214.30 +4.10 210.20 1860 ---- 224.60B 212.50A 212.50A 219.30 +4.10 215.20 1865 ---- 229.60B 217.50A 217.50A 224.30 +4.10 220.20 1870 ---- 234.60B 222.80A 222.80A 229.30 +4.10 225.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 199 815 2088 OG3 NOV22 Gold Weekly Friday Option - Week 3 CALL 1445 ---- ---- ---- 190.70A 195.80 ---- ---- 1450 ---- ---- ---- 185.20A 190.80 ---- ---- 1455 ---- 192.60B 180.60A 192.60B 185.90 -4.00 189.90 1460 ---- 187.60B 175.50A 187.60B 180.90 -4.10 185.00 1465 ---- 182.70B 170.70A 182.70B 175.90 -4.10 180.00 1470 ---- 177.70B 165.80A 177.70B 171.00 -4.00 175.00 1475 ---- 172.70B 160.80A 172.70B 166.00 -4.10 170.10 1480 ---- 167.80B 155.70A 167.80B 161.10 -4.10 165.20 1485 ---- 162.80B 150.90A 162.80B 156.10 -4.10 160.20 1490 ---- 157.90B 145.90A 157.90B 151.20 -4.10 155.30 1495 ---- 153.00B 141.00A 153.00B 146.30 -4.10 150.40 1500 ---- 148.10B 135.80A 148.10B 141.40 -4.10 145.50 1505 ---- 143.20B 131.30A 143.20B 136.50 -4.10 140.60 1510 ---- 138.30B 126.40A 138.30B 131.60 -4.20 135.80 1515 ---- 133.40B 121.60A 133.40B 126.70 -4.20 130.90 1520 ---- 128.60B 116.80A 128.60B 121.90 -4.20 126.10 1525 ---- 123.70B 112.00A 123.70B 117.00 -4.30 121.30 1530 ---- 118.90B 107.10A 118.90B 112.30 -4.20 116.50 1535 ---- 114.20B 102.40A 114.20B 107.50 -4.30 111.80 1540 ---- 109.40B 97.70A 109.40B 102.80 -4.30 107.10 1545 ---- 104.70B 93.20A 104.70B 98.10 -4.30 102.40 1550 ---- 100.10B 88.30A 100.10B 93.50 -4.30 97.80 1555 ---- 95.40B 83.80A 95.40B 88.90 -4.30 93.20 1560 ---- 90.90B 79.30A 90.90B 84.40 -4.30 88.70 1565 ---- 86.10B 74.90A 86.10B 79.90 -4.30 84.20 1570 ---- 81.90B 70.60A 81.90B 75.60 -4.20 79.80 1575 ---- 77.50B 66.40A 77.50B 71.30 -4.20 75.50 1580 ---- 73.20B 62.20A 73.20B 67.00 -4.20 71.20 1585 ---- 68.70B 58.20A 68.70B 62.90 -4.20 67.10 1590 ---- 64.80B 54.20A 64.80B 58.90 -4.10 63.00 1595 ---- 60.70B 50.40A 60.70B 54.90 -4.20 59.10 1600 ---- 56.80B 46.70A 56.80B 51.10 -4.10 55.20 1605 ---- 52.90B 43.20A 52.90B 47.40 -4.10 51.50 1610 45.10 49.20B 39.80A 45.50B 43.90 -3.90 1 47.80 1615 ---- 45.60B 36.50A 45.60B 40.40 -3.90 44.30 1620 38.30 42.20B 33.40A 38.70B 37.20 -3.80 1 41.00 1625 ---- 39.10B 30.50A 39.10B 34.00 -3.80 37.80 1630 ---- 35.90B 27.80A 35.90B 31.10 -3.60 34.70 1635 ---- 32.90B 25.20A 32.90B 28.30 -3.50 31.80 7 7 1640 26.70 30.10B 22.80A 28.00B 25.60 -3.40 7 29.00 1645 ---- 27.40B 20.50A 27.40B 23.20 -3.20 26.40 7 7 1650 21.20 24.90B 18.40A 18.40A 20.90 -3.10 5 24.00 1655 17.90 22.50B 16.50A 16.50A 18.80 -3.00 9 21.80 1660 15.80 20.30B 14.80A 14.80A 16.80 -2.90 10 19.70 6 6 1665 13.50 18.20B 13.20A 13.20A 15.10 -2.60 3 17.70 1670 13.60 16.40B 11.70A 14.20B 13.50 -2.40 9 15.90 1675 ---- 14.70B 10.40A 14.70B 12.00 -2.30 14.30 87 96 1680 10.80 13.00B 9.40A 9.40A 10.70 -2.10 10 12.80 1685 ---- 11.70B 8.30A 11.70B 9.50 -2.00 11.50 1690 ---- ---- 7.40A 7.40A 8.40 -1.90 10.30 1695 ---- ---- 6.60A 6.60A 7.50 -1.70 9.20 1700 ---- 8.30B 5.90A 8.30B 6.60 -1.60 8.20 505 509 1705 ---- ---- 5.20A 5.20A 5.90 -1.50 7.40 7 1710 ---- ---- 4.60A 4.60A 5.20 -1.40 6.60 3 1715 ---- ---- 4.10A 4.10A 4.70 -1.20 5.90 9 9 1720 ---- ---- 3.70A 3.70A 4.10 -1.10 1 5.20 5 5 1725 ---- ---- 3.20A 3.20A 3.70 -1.00 4.70 1730 3.40 3.40 2.90A 3.50B 3.30 -.90 3 4.20 4 1735 ---- ---- 2.60A 2.60A 2.90 -.80 2 3.70 1740 ---- ---- 2.30A 2.30A 2.60 -.70 3.30 20 21 1745 ---- ---- 2.00A 2.00A 2.20 -.80 1 3.00 1750 ---- ---- 1.80A 1.80A 2.00 -.70 2.70 2 2 1755 ---- ---- 1.60A 1.60A 1.70 -.70 2.40 80 80 1760 ---- ---- 1.40A 1.40A 1.50 -.60 1 2.10 1765 ---- ---- 1.30A 1.30A 1.30 -.60 1.90 1770 ---- ---- 1.10A 1.10A 1.20 -.50 1.70 1775 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 1780 ---- ---- .90A .90A .90 -.50 1.40 1785 ---- ---- .80A .80A .80 -.40 1.20 1790 ---- ---- .70A .70A .70 -.40 1.10 1795 ---- ---- .60A .60A .60 -.40 1.00 1800 ---- ---- .60A .60A .60 -.30 .90 1805 .60 .60 .50A .50A .50 -.30 1 .80 1810 ---- ---- .50A .50A .50 -.20 .70 1815 ---- ---- .50A .50A .40 -.30 .70 1 1 1820 ---- ---- .40A .40A .40 -.20 .60 1825 ---- ---- .40A .40A .40 -.10 .50 2 1830 ---- ---- .40A .40A .30 -.20 .50 2 1835 ---- ---- ---- ---- .30 -.10 .40 3 1840 ---- ---- .30A .30A .30 -.10 .40 1845 ---- ---- .30A .30A .30 -.10 .40 6 1850 ---- ---- ---- ---- .30 UNCH .30 2 1855 ---- ---- ---- ---- .20 -.10 .30 1 1860 ---- ---- ---- ---- .20 -.10 .30 1865 ---- ---- ---- ---- .20 -.10 .30 1870 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 64 729 773 OG3 NOV22 Gold Weekly Friday Option - Week 3 PUT 1445 ---- ---- ---- .40A .30 ---- ---- 1450 ---- ---- ---- .40A .30 ---- ---- 1455 ---- ---- ---- ---- .30 UNCH .30 1460 ---- ---- ---- ---- .40 UNCH .40 2 1465 ---- ---- ---- ---- .40 UNCH .40 1470 ---- ---- ---- ---- .50 +.10 .40 1475 ---- ---- ---- ---- .50 UNCH .50 1480 ---- ---- ---- ---- .60 UNCH .60 1485 ---- ---- ---- ---- .60 UNCH .60 1490 ---- ---- ---- ---- .70 UNCH .70 1495 .80 .80 .80 .80 .80 UNCH 2 .80 1500 ---- ---- ---- ---- .80 -.10 21 .90 1 1 1505 ---- ---- ---- ---- .90 -.10 1.00 1510 1.00 1.00 1.00 1.00 1.00 -.20 1 1.20 1515 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1520 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 1 1525 ---- ---- 1.50A 1.50A 1.50 -.20 1 1.70 1530 1.70 1.80 1.70 1.80 1.70 -.20 10 1.90 1535 2.00 2.00 1.90A 2.00 1.90 -.30 2 2.20 22 22 1540 ---- 2.60B 2.10A 2.10A 2.20 -.20 4 2.40 1 1545 2.30 2.90B 2.30 2.90B 2.50 -.30 1 2.80 2 2 1550 ---- 3.40B 2.70A 2.70A 2.90 -.20 3 3.10 2 2 1555 ---- 3.90B 3.10A 3.10A 3.30 -.30 3.60 1560 ---- 4.40B 3.50A 3.50A 3.80 -.20 4.00 1 1565 ---- 5.00B 3.90A 3.90A 4.30 -.30 4.60 1570 ---- 5.70B 4.50A 4.50A 5.00 -.10 20 5.10 1575 ---- 6.50B 5.10A 5.10A 5.60 -.20 5.80 1580 ---- 7.30B 5.70A 5.70A 6.40 -.20 1 6.60 7 7 1585 ---- 8.30B 6.50A 6.50A 7.30 -.10 7.40 1590 ---- 9.40B 7.30A 7.30A 8.20 -.10 8.30 1595 ---- 10.50B 8.20A 8.20A 9.30 UNCH 9.30 1600 ---- 11.80B 9.30A 9.30A 10.50 UNCH 2 10.50 8 9 1605 ---- 13.30B 10.40A 10.40A 11.80 +.10 11.70 1610 ---- 14.80B 11.70A 11.70A 13.20 +.10 13.10 1 1615 ---- 16.50B 13.10A 13.10A 14.80 +.20 2 14.60 7 7 1620 ---- 18.40B 14.60A 14.60A 16.50 +.30 16.20 21 21 1625 18.40 20.40B 16.30A 17.00A 18.40 +.40 4 18.00 17 20 1630 20.00 22.60B 18.10A 22.60B 20.40 +.50 2 19.90 7 6 1635 24.00 24.90B 20.10A 21.00A 22.60 +.60 12 22.00 3 5 1640 ---- 27.40B 22.30A 22.30A 25.00 +.80 24.20 13 13 1645 ---- 30.10B 24.60A 24.60A 27.50 +.90 26.60 1650 ---- 33.10B 27.00A 27.00A 30.20 +1.00 1 29.20 40 41 1655 ---- 36.10B 29.90A 29.90A 33.10 +1.20 31.90 1 1 1660 ---- 39.40B 32.60A 32.60A 36.10 +1.30 1 34.80 3 1 1665 ---- 42.80B 35.80A 35.80A 39.30 +1.40 37.90 2 1670 ---- 46.30B 39.00A 39.00A 42.70 +1.60 41.10 4 1 1675 ---- 50.10B 42.70A 42.70A 46.20 +1.70 44.50 1680 ---- 53.90B 46.00A 46.00A 49.90 +1.90 48.00 1 1 1685 ---- 57.90B 49.40A 49.40A 53.70 +2.10 51.60 1690 ---- 62.00B 53.10A 53.10A 57.70 +2.30 55.40 1695 ---- 66.20B 56.90A 56.90A 61.70 +2.40 59.30 1700 ---- 70.40B 60.90A 60.90A 65.90 +2.60 63.30 1705 ---- 74.80B 65.00A 65.00A 70.10 +2.70 67.40 1710 ---- 79.20B 69.10A 69.10A 74.40 +2.70 71.70 1715 ---- 83.70B 73.40A 73.40A 78.80 +2.90 75.90 1720 ---- 88.20B 77.70A 77.70A 83.30 +3.00 80.30 1725 ---- 92.80B 82.10A 82.10A 87.90 +3.20 84.70 1730 ---- 97.20B 86.50A 86.50A 92.40 +3.20 89.20 1735 ---- 101.80B 91.10A 91.10A 97.10 +3.30 93.80 1740 ---- 106.60B 95.70A 95.70A 101.70 +3.30 98.40 1745 ---- 111.30B 100.30A 100.30A 106.40 +3.40 103.00 1750 ---- 116.50B 105.00A 105.00A 111.10 +3.40 107.70 1755 ---- 120.90B 109.70A 109.70A 115.90 +3.50 112.40 1760 ---- 125.80B 114.40A 114.40A 120.70 +3.50 117.20 1765 ---- 130.70B 119.20A 119.20A 125.50 +3.60 121.90 1770 ---- 135.60B 124.00A 124.00A 130.30 +3.60 126.70 1775 ---- 140.40B 128.80A 128.80A 135.20 +3.70 131.50 1780 ---- 145.20B 133.70A 133.70A 140.00 +3.60 136.40 1785 ---- 150.30B 138.50A 138.50A 144.90 +3.70 141.20 1790 ---- 155.00B 143.40A 143.40A 149.80 +3.70 146.10 1795 ---- 160.10B 148.30A 148.30A 154.80 +3.80 151.00 1800 ---- 165.40B 153.20A 153.20A 159.70 +3.80 155.90 1805 ---- 169.80B 158.10A 158.10A 164.60 +3.80 160.80 1810 ---- 175.00B 163.10A 163.10A 169.60 +3.90 165.70 1815 ---- 179.80B 168.00A 168.00A 174.60 +4.00 170.60 1820 ---- 184.70B 172.90A 172.90A 179.50 +3.90 175.60 1825 ---- 189.80B 177.90A 177.90A 184.50 +4.00 180.50 1830 ---- 194.60B 182.80A 182.80A 189.50 +4.00 185.50 1835 ---- 199.70B 187.80A 187.80A 194.40 +4.00 190.40 1840 ---- 204.70B 192.80A 192.80A 199.40 +4.00 195.40 1845 ---- 209.60B 197.70A 197.70A 204.40 +4.00 200.40 1850 ---- 215.10B 202.70A 202.70A 209.40 +4.10 205.30 1855 ---- 219.70B 207.70A 207.70A 214.40 +4.10 210.30 1860 ---- 224.50B 212.70A 212.70A 219.40 +4.10 215.30 1865 ---- 229.50B 217.70A 217.70A 224.40 +4.10 220.30 1870 ---- 234.60B 222.60A 222.60A 229.30 +4.10 225.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 90 159 168 OG4 NOV22 Gold Weekly Friday Option - Week 4 CALL 1460 ---- ---- ---- 189.90A 195.10 ---- ---- 1465 ---- ---- ---- 185.00A 190.20 ---- ---- 1470 ---- ---- ---- 180.00A 185.20 ---- ---- 1475 ---- ---- ---- 175.00A 180.30 ---- ---- 1480 ---- ---- ---- 170.20A 175.40 ---- ---- 1485 ---- ---- ---- 165.30A 170.40 ---- ---- 1490 ---- ---- ---- 160.30A 165.50 ---- ---- 1495 ---- ---- ---- 155.40A 160.60 ---- ---- 1500 ---- ---- ---- 150.30A 155.70 ---- ---- 1505 ---- ---- ---- 145.70A 150.80 ---- ---- 1510 ---- ---- ---- 140.80A 146.00 ---- ---- 1515 ---- ---- ---- 136.00A 141.10 ---- ---- 1520 ---- ---- ---- 131.20A 136.30 ---- ---- 1525 ---- ---- ---- 126.40A 131.50 ---- ---- 1530 ---- ---- ---- 121.70A 126.70 ---- ---- 1535 ---- ---- ---- 116.90A 122.00 ---- ---- 1540 ---- ---- ---- 112.20A 117.30 ---- ---- 1545 ---- ---- ---- 107.50A 112.60 ---- ---- 1550 ---- ---- ---- 102.80A 108.00 ---- ---- 1555 ---- ---- ---- 98.30A 103.40 ---- ---- 1560 ---- ---- ---- 93.80A 98.80 ---- ---- 1565 ---- ---- ---- 89.30A 94.30 ---- ---- 1570 ---- ---- ---- 84.90A 89.90 ---- ---- 1575 ---- ---- ---- 80.60A 85.50 ---- ---- 1580 ---- ---- ---- 76.40A 81.10 ---- ---- 1585 ---- ---- ---- 72.20A 76.90 ---- ---- 1590 ---- ---- ---- 68.20A 72.70 ---- ---- 1595 ---- ---- ---- 64.20A 68.60 ---- ---- 1600 ---- ---- ---- 60.20A 64.60 ---- ---- 1605 ---- ---- ---- 56.50A 60.70 ---- ---- 1610 ---- ---- ---- 52.90A 56.90 ---- ---- 1615 ---- ---- ---- 49.30A 53.20 ---- ---- 1620 ---- ---- ---- 45.80A 49.70 ---- ---- 1625 ---- ---- ---- 42.40A 46.20 ---- ---- 1630 ---- ---- ---- 39.20A 42.90 ---- ---- 1635 ---- ---- ---- 36.30A 39.80 ---- ---- 1640 ---- ---- ---- 33.40A 36.80 ---- ---- 1645 ---- ---- ---- 30.70A 33.90 ---- ---- 1650 ---- ---- ---- 28.20A 31.20 ---- ---- 1655 ---- ---- ---- 25.80A 28.60 ---- ---- 1660 ---- ---- ---- 23.50A 26.20 ---- ---- 1665 ---- ---- ---- 21.40A 23.90 ---- ---- 1670 ---- ---- ---- 19.50A 21.80 ---- ---- 1675 ---- ---- ---- 17.70A 19.90 ---- ---- 1680 18.90 19.70B 16.10A 19.70B 18.10 ---- 4 ---- 1685 17.20 17.90B 14.60A 17.90B 16.40 ---- 1 ---- 1690 15.70 15.70 13.20A 13.20A 14.90 ---- 3 ---- 1695 ---- ---- ---- 12.00A 13.50 ---- ---- 1700 ---- ---- ---- 10.80A 12.20 ---- ---- 1705 ---- ---- ---- 9.80A 11.00 ---- ---- 1710 ---- ---- ---- 8.80A 9.90 ---- ---- 1715 9.70 9.70 8.00A 8.00A 9.00 ---- 17 ---- 1720 ---- ---- ---- 7.20A 8.10 ---- ---- 1725 6.60 6.60 6.50A 6.50A 7.30 ---- 4 ---- 1730 ---- ---- ---- 5.90A 6.60 ---- ---- 1735 ---- ---- ---- 5.40A 6.00 ---- ---- 1740 ---- ---- ---- 4.90A 5.40 ---- ---- 1745 ---- ---- ---- 4.40A 4.90 ---- ---- 1750 ---- ---- ---- 4.00A 4.40 ---- ---- 1755 ---- ---- ---- 3.60A 4.00 ---- ---- 1760 ---- ---- ---- 3.30A 3.60 ---- 1 ---- 1765 ---- ---- ---- 3.00A 3.20 ---- ---- 1770 ---- ---- ---- 2.70A 2.90 ---- ---- 1775 ---- ---- ---- 2.50A 2.70 ---- ---- 1780 ---- ---- ---- 2.20A 2.40 ---- ---- 1785 ---- ---- ---- 2.00A 2.20 ---- ---- 1790 ---- ---- ---- 1.90A 2.00 ---- 1 ---- 1795 ---- ---- ---- 1.80A 1.80 ---- ---- 1800 1.60 1.60 1.60 1.60 1.60 ---- 26 ---- 1805 ---- ---- ---- 1.50A 1.50 ---- ---- 1810 ---- ---- ---- 1.30A 1.40 ---- ---- 1815 ---- ---- ---- 1.30A 1.20 ---- ---- 1820 ---- ---- ---- 1.10A 1.10 ---- ---- 1825 ---- ---- ---- 1.10A 1.00 ---- ---- 1830 .80 .80 .80 .90B .90 ---- 2 ---- 1835 ---- ---- ---- .80A .90 ---- ---- 1840 ---- ---- ---- .80A .80 ---- ---- 1845 ---- ---- ---- .80A .70 ---- ---- 1850 ---- ---- ---- .80A .70 ---- ---- 1855 ---- ---- ---- .70A .60 ---- ---- 1860 ---- ---- ---- .70A .60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 59 OG4 NOV22 Gold Weekly Friday Option - Week 4 PUT 1460 ---- ---- ---- .60A .50 ---- ---- 1465 ---- ---- ---- .70A .50 ---- ---- 1470 ---- ---- ---- .70A .60 ---- ---- 1475 ---- ---- ---- .80A .60 ---- ---- 1480 ---- ---- ---- .60A .70 ---- ---- 1485 .60 .70B .60 .70B .80 ---- 2 ---- 1490 ---- ---- ---- 1.00A .90 ---- ---- 1495 ---- ---- ---- 1.10A 1.00 ---- ---- 1500 ---- ---- ---- 1.10A 1.10 ---- ---- 1505 ---- ---- ---- 1.30A 1.20 ---- ---- 1510 ---- ---- ---- 1.40A 1.30 ---- ---- 1515 ---- ---- ---- 1.50A 1.50 ---- ---- 1520 ---- ---- ---- 1.70A 1.60 ---- ---- 1525 ---- ---- ---- 1.90A 1.80 ---- ---- 1530 ---- ---- ---- 2.10A 2.10 ---- ---- 1535 ---- ---- ---- 2.30A 2.30 ---- ---- 1540 ---- ---- ---- 2.50A 2.60 ---- ---- 1545 ---- ---- ---- 2.80A 2.90 ---- ---- 1550 ---- ---- ---- 3.20A 3.30 ---- ---- 1555 ---- ---- ---- 3.50A 3.70 ---- ---- 1560 ---- ---- ---- 3.90A 4.10 ---- 1 ---- 1565 ---- ---- ---- 4.40A 4.60 ---- ---- 1570 ---- ---- ---- 4.90A 5.10 ---- 1 ---- 1575 ---- ---- ---- 5.40A 5.70 ---- ---- 1580 ---- ---- ---- 6.10A 6.40 ---- ---- 1585 ---- ---- ---- 6.80A 7.10 ---- ---- 1590 ---- ---- ---- 7.50A 7.90 ---- ---- 1595 ---- ---- ---- 8.40A 8.80 ---- ---- 1600 ---- ---- ---- 9.20A 9.80 ---- ---- 1605 ---- ---- ---- 10.20A 10.90 ---- ---- 1610 ---- ---- ---- 11.40A 12.10 ---- ---- 1615 ---- ---- ---- 12.60A 13.40 ---- ---- 1620 ---- ---- ---- 14.00A 14.80 ---- ---- 1625 ---- ---- ---- 15.40A 16.40 ---- ---- 1630 ---- ---- ---- 16.90A 18.10 ---- ---- 1635 ---- ---- ---- 18.70A 19.90 ---- ---- 1640 ---- ---- ---- 20.50A 21.90 ---- ---- 1645 24.20 26.10B 24.20 23.10A 24.00 ---- 1 ---- 1650 ---- ---- ---- 24.70A 26.30 ---- ---- 1655 27.40 31.20B 27.00A 27.00A 28.70 ---- 1 ---- 1660 29.90 34.00B 29.90 29.50A 31.30 ---- 1 ---- 1665 ---- ---- ---- 32.10A 34.00 ---- ---- 1670 35.40 39.90B 34.80A 34.80A 36.90 ---- 5 ---- 1675 ---- ---- ---- 37.70A 39.90 ---- ---- 1680 ---- ---- ---- 40.80A 43.10 ---- ---- 1685 ---- ---- ---- 44.00A 46.40 ---- ---- 1690 ---- ---- ---- 47.40A 49.90 ---- ---- 1695 ---- ---- ---- 50.90A 53.50 ---- ---- 1700 ---- ---- ---- 54.40A 57.20 ---- ---- 1705 ---- ---- ---- 58.20A 61.00 ---- ---- 1710 ---- ---- ---- 62.00A 64.90 ---- ---- 1715 ---- ---- ---- 65.90A 68.90 ---- ---- 1720 ---- ---- ---- 69.90A 73.10 ---- ---- 1725 ---- ---- ---- 74.00A 77.30 ---- ---- 1730 ---- ---- ---- 78.20A 81.50 ---- ---- 1735 ---- ---- ---- 82.50A 85.90 ---- ---- 1740 ---- ---- ---- 86.80A 90.30 ---- ---- 1745 ---- ---- ---- 91.20A 94.80 ---- ---- 1750 ---- ---- ---- 95.70A 99.30 ---- ---- 1755 ---- ---- ---- 100.20A 103.90 ---- ---- 1760 ---- ---- ---- 104.80A 108.50 ---- ---- 1765 ---- ---- ---- 109.40A 113.10 ---- ---- 1770 ---- ---- ---- 114.30A 117.80 ---- ---- 1775 ---- ---- ---- 119.00A 122.50 ---- ---- 1780 ---- ---- ---- 123.80A 127.30 ---- ---- 1785 ---- ---- ---- 128.50A 132.10 ---- ---- 1790 ---- ---- ---- 133.30A 136.90 ---- ---- 1795 ---- ---- ---- 138.10A 141.70 ---- ---- 1800 ---- ---- ---- 142.50A 146.50 ---- ---- 1805 ---- ---- ---- 147.70A 151.30 ---- ---- 1810 ---- ---- ---- 152.60A 156.20 ---- ---- 1815 ---- ---- ---- 157.50A 161.10 ---- ---- 1820 ---- ---- ---- 162.30A 166.00 ---- ---- 1825 ---- ---- ---- 167.20A 170.90 ---- ---- 1830 ---- ---- ---- 172.10A 175.80 ---- ---- 1835 ---- ---- ---- 177.00A 180.70 ---- ---- 1840 ---- ---- ---- 181.90A 185.60 ---- ---- 1845 ---- ---- ---- 186.90A 190.60 ---- ---- 1850 ---- ---- ---- 191.30A 195.50 ---- ---- 1855 ---- ---- ---- 196.80A 200.40 ---- ---- 1860 ---- ---- ---- 201.70A 205.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 H1E NOV22 Copper Weekly Friday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.0755 -.0535 1.1290 235 ---- ---- ---- ---- 1.0255 -.0535 1.0790 240 ---- ---- ---- ---- .9755 -.0535 1.0290 245 ---- ---- ---- ---- .9255 -.0535 .9790 250 ---- ---- ---- ---- .8755 -.0535 .9290 255 ---- ---- ---- ---- .8255 -.0535 .8790 260 ---- ---- ---- ---- .7755 -.0535 .8290 265 ---- ---- ---- ---- .7255 -.0535 .7790 270 ---- ---- ---- ---- .6755 -.0535 .7290 275 ---- ---- ---- ---- .6255 -.0540 .6795 280 ---- ---- ---- ---- .5755 -.0540 .6295 285 ---- ---- ---- ---- .5255 -.0540 .5795 290 ---- ---- ---- ---- .4755 -.0540 .5295 295 ---- ---- ---- ---- .4255 -.0540 .4795 300 ---- ---- ---- ---- .3755 -.0540 .4295 305 ---- ---- ---- ---- .3260 -.0540 .3800 310 ---- ---- .2680A .2680A .2775 -.0535 .3310 315 ---- ---- ---- ---- .2295 -.0530 .2825 320 ---- ---- .1750A .1750A .1830 -.0520 .2350 325 ---- ---- .1385A .1385A .1395 -.0500 .1895 330 ---- ---- .0960A .0960A .1005 -.0465 .1470 335 ---- ---- .0645A .0645A .0680 -.0405 .1085 340 .0435 .0435 .0410A .0435 .0425 -.0340 6 .0765 10 20 345 ---- ---- .0250A .0250A .0255 -.0255 .0510 2 6 350 ---- ---- .0150A .0150A .0145 -.0180 .0325 3 18 355 ---- ---- .0090A .0090A .0080 -.0120 .0200 1 1 360 ---- ---- .0055A .0055A .0045 -.0075 .0120 1 15 365 ---- ---- .0035A .0035A .0025 -.0050 .0075 370 ---- ---- .0025A .0025A .0015 -.0030 .0045 2 375 .0010 .0010 .0010 .0010 .0005 -.0025 10 .0030 380 ---- ---- ---- ---- .0005 -.0010 .0015 2 385 ---- ---- ---- ---- .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 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 17 64 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 .0010 .0010 .0010 .0010 UNCH 10 .0010 310 ---- ---- ---- ---- .0025 +.0005 .0020 2 315 .0030 .0050B .0030 .0035B .0045 +.0010 10 .0035 320 ---- .0090B ---- .0090B .0080 +.0020 .0060 325 ---- .0170B ---- .0170B .0150 +.0045 .0105 330 .0285 .0295B .0220A .0295B .0255 +.0075 10 .0180 10 10 335 ---- .0490B ---- .0490B .0430 +.0135 .0295 11 2 340 .0650 .0760B .0650 .0580A .0675 +.0200 10 .0475 16 345 ---- .1095B ---- .1095B .1005 +.0285 .0720 11 350 ---- .1490B ---- .1490B .1395 +.0360 .1035 355 ---- .1550B ---- .1435B .1830 +.0420 .1410 360 ---- .2400B ---- .2400B .2295 +.0465 .1830 365 ---- ---- ---- ---- .2775 +.0495 .2280 370 ---- .3370B ---- .3360B .3260 +.0505 .2755 375 ---- ---- ---- ---- .3755 +.0520 .3235 380 ---- ---- ---- ---- .4255 +.0530 .3725 385 ---- ---- ---- ---- .4755 +.0535 .4220 390 ---- ---- ---- ---- .5255 +.0540 .4715 395 ---- ---- ---- ---- .5755 +.0540 .5215 400 ---- ---- ---- ---- .6255 +.0540 .5715 405 ---- ---- ---- ---- .6755 +.0540 .6215 410 ---- ---- ---- ---- .7255 +.0540 .6715 415 ---- ---- ---- ---- .7755 +.0545 .7210 420 ---- ---- ---- ---- .8255 +.0545 .7710 425 ---- ---- ---- ---- .8755 +.0545 .8210 430 ---- ---- ---- ---- .9255 +.0545 .8710 435 ---- ---- ---- ---- .9755 +.0545 .9210 440 ---- ---- ---- ---- 1.0255 +.0545 .9710 445 ---- ---- ---- ---- 1.0755 +.0545 1.0210 450 ---- ---- ---- ---- 1.1255 +.0545 1.0710 455 ---- ---- ---- ---- 1.1755 +.0545 1.1210 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 21 208 H1M NOV22 Copper Weekly Monday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.0750 -.0540 1.1290 235 ---- ---- ---- ---- 1.0250 -.0540 1.0790 240 ---- ---- ---- ---- .9750 -.0540 1.0290 245 ---- ---- ---- ---- .9250 -.0540 .9790 250 ---- ---- ---- ---- .8750 -.0540 .9290 255 ---- ---- ---- ---- .8250 -.0540 .8790 260 ---- ---- ---- ---- .7750 -.0540 .8290 265 ---- ---- ---- ---- .7250 -.0540 .7790 270 ---- ---- ---- ---- .6755 -.0535 .7290 275 ---- ---- ---- ---- .6255 -.0535 .6790 280 ---- ---- ---- ---- .5755 -.0535 .6290 285 ---- ---- ---- ---- .5255 -.0535 .5790 290 ---- ---- ---- ---- .4755 -.0535 .5290 295 ---- ---- ---- ---- .4255 -.0540 .4795 300 ---- ---- ---- ---- .3760 -.0540 .4300 305 ---- ---- ---- ---- .3270 -.0535 .3805 310 ---- ---- .2700A .2700A .2785 -.0530 .3315 315 ---- ---- ---- ---- .2315 -.0520 .2835 320 ---- ---- .1785A .1785A .1860 -.0510 .2370 325 ---- ---- .1425A .1425A .1435 -.0490 .1925 330 ---- ---- .1010A .1010A .1055 -.0450 .1505 335 ---- ---- .0700A .0700A .0730 -.0405 .1135 340 ---- ---- .0465A .0465A .0480 -.0335 .0815 10 10 345 ---- ---- .0295A .0295A .0305 -.0255 .0560 2 1 350 ---- ---- .0185A .0185A .0185 -.0185 .0370 10 355 ---- ---- .0115A .0115A .0110 -.0130 .0240 360 ---- ---- .0075A .0075A .0065 -.0085 .0150 365 ---- ---- .0045A .0045A .0040 -.0055 .0095 370 .0025 .0025 .0025 .0025 .0020 -.0040 10 .0060 375 ---- ---- .0020A .0020A .0015 -.0020 .0035 380 ---- ---- .0020A .0020A .0005 -.0020 .0025 385 ---- ---- ---- ---- .0005 -.0010 .0015 390 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 12 21 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 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0010 UNCH .0010 305 ---- ---- ---- ---- .0020 UNCH .0020 310 ---- .0040B ---- .0040B .0035 +.0005 .0030 315 ---- .0070B ---- .0070B .0065 +.0015 .0050 320 ---- .0125B ---- .0125B .0110 +.0030 .0080 325 ---- .0205B ---- .0205B .0185 +.0050 .0135 2 1 330 ---- .0345B ---- .0345B .0305 +.0090 .0215 10 335 ---- .0550B ---- .0550B .0480 +.0135 .0345 5 5 340 .0635 .0820B .0635 .0725B .0730 +.0205 7 .0525 2 1 345 ---- .1125B ---- .1125B .1055 +.0285 .0770 350 ---- .1515B ---- .1515B .1435 +.0355 .1080 355 ---- .1745B ---- .1740B .1860 +.0415 .1445 360 ---- .2400B ---- .2400B .2315 +.0455 .1860 365 ---- ---- ---- ---- .2785 +.0485 .2300 370 ---- .3375B ---- .3375B .3270 +.0505 .2765 375 ---- ---- ---- ---- .3760 +.0515 .3245 380 ---- ---- ---- ---- .4255 +.0525 .3730 385 ---- ---- ---- ---- .4755 +.0535 .4220 390 ---- ---- ---- ---- .5255 +.0540 .4715 395 ---- ---- ---- ---- .5755 +.0540 .5215 400 ---- ---- ---- ---- .6255 +.0545 .5710 405 ---- ---- ---- ---- .6755 +.0545 .6210 410 ---- ---- ---- ---- .7250 +.0540 .6710 415 ---- ---- ---- ---- .7750 +.0540 .7210 420 ---- ---- ---- ---- .8250 +.0540 .7710 425 ---- ---- ---- ---- .8750 +.0540 .8210 430 ---- ---- ---- ---- .9250 +.0540 .8710 435 ---- ---- ---- ---- .9750 +.0540 .9210 440 ---- ---- ---- ---- 1.0250 +.0540 .9710 445 ---- ---- ---- ---- 1.0750 +.0540 1.0210 450 ---- ---- ---- ---- 1.1250 +.0540 1.0710 455 ---- ---- ---- ---- 1.1750 +.0540 1.1210 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 9 17 H1W NOV22 Copper Weekly Wednesday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.0755 -.0535 1.1290 235 ---- ---- ---- ---- 1.0255 -.0535 1.0790 240 ---- ---- ---- ---- .9755 -.0535 1.0290 245 ---- ---- ---- ---- .9255 -.0540 .9795 250 ---- ---- ---- ---- .8755 -.0540 .9295 255 ---- ---- ---- ---- .8255 -.0540 .8795 260 ---- ---- ---- ---- .7755 -.0540 .8295 265 ---- ---- ---- ---- .7255 -.0540 .7795 270 ---- ---- ---- ---- .6755 -.0540 .7295 275 ---- ---- ---- ---- .6255 -.0540 .6795 280 ---- ---- ---- ---- .5755 -.0540 .6295 285 ---- ---- ---- ---- .5255 -.0540 .5795 290 ---- ---- ---- ---- .4755 -.0540 .5295 295 ---- ---- ---- ---- .4255 -.0540 .4795 300 ---- ---- ---- ---- .3755 -.0540 .4295 305 ---- ---- ---- ---- .3255 -.0540 .3795 310 ---- ---- ---- ---- .2755 -.0540 .3295 315 ---- ---- ---- ---- .2260 -.0540 .2800 320 ---- ---- .1680A .1680A .1770 -.0540 .2310 325 ---- ---- .1685A .1685A .1295 -.0540 .1835 330 ---- ---- .0810A .0810A .0865 -.0515 .1380 335 .0565 .0565 .0480A .0625B .0505 -.0460 1 .0965 1 340 .0315 .0315 .0250A .0260A .0255 -.0365 2 .0620 10 345 ---- ---- .0120A .0120A .0110 -.0255 .0365 10 22 350 .0060 .0060 .0035 .0035 .0045 -.0155 6 .0200 355 ---- ---- .0025A .0025A .0020 -.0080 .0100 360 ---- ---- .0020A .0020A .0010 -.0040 .0050 365 ---- ---- .0015A .0015A .0005 -.0020 .0025 370 ---- ---- ---- ---- .0005 -.0005 .0010 375 ---- ---- ---- ---- .0005 UNCH .0005 380 ---- ---- ---- ---- .0005 UNCH .0005 1 385 ---- ---- ---- ---- .0005 UNCH .0005 390 ---- ---- ---- ---- .0005 UNCH .0005 5 395 ---- ---- ---- ---- .0005 UNCH .0005 2 400 ---- ---- ---- ---- .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 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 10 41 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 UNCH .0005 1 315 ---- ---- ---- ---- .0010 UNCH .0010 320 ---- .0025B ---- .0025B .0020 UNCH .0020 325 .0050 .0070B .0045A .0045A .0045 UNCH 3 .0045 330 ---- .0155B ---- .0155B .0115 +.0025 .0090 8 335 ---- .0325B ---- .0325B .0255 +.0080 .0175 340 ---- .0585B ---- .0585B .0505 +.0175 .0330 8 345 ---- .0905B ---- .0900B .0860 +.0285 .0575 350 ---- .1395B ---- .1395B .1295 +.0385 .0910 355 ---- ---- ---- ---- .1770 +.0460 .1310 360 ---- .2370B ---- .2370B .2260 +.0500 .1760 1 365 ---- ---- ---- ---- .2755 +.0520 .2235 370 ---- ---- ---- ---- .3255 +.0535 .2720 375 ---- ---- ---- ---- .3755 +.0540 .3215 380 ---- ---- ---- ---- .4255 +.0540 .3715 385 ---- ---- ---- ---- .4755 +.0540 .4215 390 ---- ---- ---- ---- .5255 +.0540 .4715 395 ---- ---- ---- ---- .5755 +.0540 .5215 400 ---- ---- ---- ---- .6255 +.0540 .5715 405 ---- ---- ---- ---- .6755 +.0540 .6215 410 ---- ---- ---- ---- .7255 +.0540 .6715 415 ---- ---- ---- ---- .7755 +.0540 .7215 420 ---- ---- ---- ---- .8255 +.0540 .7715 425 ---- ---- ---- ---- .8755 +.0540 .8215 430 ---- ---- ---- ---- .9255 +.0540 .8715 435 ---- ---- ---- ---- .9755 +.0540 .9215 440 ---- ---- ---- ---- 1.0255 +.0540 .9715 445 ---- ---- ---- ---- 1.0755 +.0545 1.0210 450 ---- ---- ---- ---- 1.1255 +.0545 1.0710 455 ---- ---- ---- ---- 1.1755 +.0545 1.1210 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 28 H2E NOV22 Copper Weekly Friday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.0750 -.0540 1.1290 235 ---- ---- ---- ---- 1.0250 -.0540 1.0790 240 ---- ---- ---- ---- .9750 -.0540 1.0290 245 ---- ---- ---- ---- .9250 -.0540 .9790 250 ---- ---- ---- ---- .8750 -.0540 .9290 255 ---- ---- ---- ---- .8250 -.0540 .8790 260 ---- ---- ---- ---- .7750 -.0540 .8290 265 ---- ---- ---- ---- .7250 -.0540 .7790 270 ---- ---- ---- ---- .6750 -.0540 .7290 275 ---- ---- ---- ---- .6250 -.0540 .6790 280 ---- ---- ---- ---- .5755 -.0535 .6290 285 ---- ---- ---- ---- .5255 -.0540 .5795 290 ---- ---- ---- ---- .4765 -.0535 .5300 295 ---- ---- ---- ---- .4270 -.0535 .4805 300 ---- ---- .3690A .3690A .3785 -.0535 .4320 305 ---- ---- ---- ---- .3310 -.0525 .3835 310 ---- ---- .2760A .2760A .2845 -.0515 .3360 315 ---- ---- ---- ---- .2395 -.0500 .2895 320 ---- ---- .1905A .1905A .1965 -.0480 .2445 325 ---- ---- .1515A .1515A .1575 -.0450 .2025 330 ---- ---- .1180A .1180A .1220 -.0415 .1635 335 .1010 .1010 .0875A .0925A .0920 -.0365 10 .1285 36 340 ---- ---- .0635A .0635A .0670 -.0315 .0985 345 ---- ---- .0455A .0455A .0475 -.0260 10 .0735 7 27 350 ---- ---- .0315A .0315A .0330 -.0205 11 .0535 30 355 ---- ---- .0220A .0220A .0225 -.0155 .0380 6 16 360 ---- ---- .0155A .0155A .0150 -.0115 .0265 365 ---- ---- .0105A .0105A .0100 -.0085 1 .0185 370 ---- ---- .0075A .0075A .0070 -.0055 .0125 375 ---- ---- .0055A .0055A .0045 -.0040 .0085 380 ---- ---- .0040A .0040A .0030 -.0025 .0055 10 385 ---- ---- .0030A .0030A .0020 -.0015 .0035 390 ---- ---- ---- ---- .0015 -.0010 .0025 395 ---- ---- ---- ---- .0010 -.0005 .0015 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 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 13 119 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 ---- ---- ---- ---- .0010 UNCH .0010 290 ---- ---- ---- ---- .0015 UNCH .0015 295 ---- ---- ---- ---- .0025 +.0005 .0020 300 ---- .0035B ---- .0035B .0040 +.0010 .0030 305 ---- .0065B ---- .0065B .0060 +.0010 .0050 10 310 ---- .0100B ---- .0100B .0095 +.0025 .0070 315 ---- .0155B ---- .0155B .0145 +.0035 .0110 320 ---- .0235B ---- .0235B .0220 +.0060 .0160 10 325 ---- .0350B ---- .0350B .0325 +.0090 .0235 1 10 330 ---- .0510B ---- .0510B .0470 +.0125 .0345 1 335 ---- .0720B ---- .0720B .0670 +.0175 .0495 340 ---- .0985B ---- .0985B .0920 +.0225 .0695 1 10 345 ---- .1295B ---- .1295B .1225 +.0280 .0945 350 ---- .1650B ---- .1650B .1580 +.0335 .1245 355 ---- .1985B ---- .1985B .1975 +.0385 .1590 360 ---- .2490B ---- .2490B .2400 +.0425 .1975 365 ---- ---- ---- ---- .2850 +.0460 .2390 370 ---- .3405B ---- .3405B .3315 +.0485 .2830 375 ---- ---- ---- ---- .3790 +.0500 .3290 380 ---- .4380B ---- .4380B .4275 +.0515 .3760 385 ---- ---- ---- ---- .4765 +.0525 .4240 390 ---- .5045B ---- .5045B .5260 +.0530 .4730 395 ---- ---- ---- ---- .5755 +.0535 .5220 400 ---- ---- ---- ---- .6250 +.0535 .5715 405 ---- ---- ---- ---- .6750 +.0540 .6210 410 ---- ---- ---- ---- .7250 +.0540 .6710 415 ---- ---- ---- ---- .7750 +.0540 .7210 420 ---- ---- ---- ---- .8250 +.0540 .7710 425 ---- ---- ---- ---- .8750 +.0540 .8210 430 ---- ---- ---- ---- .9250 +.0540 .8710 435 ---- ---- ---- ---- .9750 +.0540 .9210 440 ---- ---- ---- ---- 1.0250 +.0540 .9710 445 ---- ---- ---- ---- 1.0750 +.0540 1.0210 450 ---- ---- ---- ---- 1.1250 +.0540 1.0710 455 ---- ---- ---- ---- 1.1750 +.0540 1.1210 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 41 H2M NOV22 Copper Weekly Monday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.0750 -.0540 1.1290 235 ---- ---- ---- ---- 1.0250 -.0540 1.0790 240 ---- ---- ---- ---- .9750 -.0540 1.0290 245 ---- ---- ---- ---- .9250 -.0540 .9790 250 ---- ---- ---- ---- .8750 -.0540 .9290 255 ---- ---- ---- ---- .8250 -.0540 .8790 260 ---- ---- ---- ---- .7750 -.0540 .8290 265 ---- ---- ---- ---- .7250 -.0540 .7790 270 ---- ---- ---- ---- .6750 -.0540 .7290 275 ---- ---- ---- ---- .6255 -.0535 .6790 280 ---- ---- ---- ---- .5755 -.0540 .6295 285 ---- ---- ---- ---- .5260 -.0540 .5800 290 ---- ---- ---- ---- .4770 -.0535 .5305 295 ---- ---- ---- ---- .4280 -.0530 .4810 300 ---- ---- .3705A .3705A .3800 -.0525 .4325 305 ---- ---- ---- ---- .3325 -.0515 .3840 310 ---- ---- .2775A .2775A .2860 -.0505 .3365 315 ---- ---- .2830A .2830A .2415 -.0490 .2905 320 ---- ---- .1935A .1935A .2000 -.0460 .2460 325 ---- ---- .1550A .1550A .1610 -.0435 .2045 330 ---- ---- .1220A .1220A .1265 -.0400 .1665 335 ---- ---- .0920A .0920A .0965 -.0355 .1320 340 ---- ---- .0685A .0685A .0710 -.0315 .1025 345 ---- ---- .0495A .0495A .0510 -.0265 .0775 350 ---- ---- .0350A .0350A .0360 -.0215 .0575 355 ---- ---- .0245A .0245A .0245 -.0170 .0415 360 ---- ---- .0170A .0170A .0170 -.0125 .0295 365 ---- ---- .0120A .0120A .0115 -.0095 .0210 370 ---- ---- .0090A .0090A .0080 -.0065 .0145 375 ---- ---- .0065A .0065A .0055 -.0045 .0100 380 ---- ---- .0050A .0050A .0040 -.0030 .0070 385 ---- ---- .0040A .0040A .0030 -.0020 .0050 390 ---- ---- .0030A .0030A .0020 -.0015 .0035 395 ---- ---- ---- ---- .0015 -.0005 .0020 400 ---- ---- ---- ---- .0015 UNCH .0015 405 ---- ---- ---- ---- .0010 UNCH .0010 410 ---- ---- ---- ---- .0010 +.0005 .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- .0010 UNCH .0010 285 ---- ---- ---- ---- .0015 UNCH .0015 290 ---- ---- ---- ---- .0025 +.0005 .0020 295 ---- .0030B ---- .0030B .0035 +.0010 .0025 300 ---- .0050B ---- .0050B .0050 +.0010 .0040 305 ---- .0080B ---- .0080B .0075 +.0020 .0055 310 ---- .0120B ---- .0120B .0115 +.0035 .0080 315 ---- .0180B ---- .0180B .0170 +.0050 .0120 320 ---- .0265B ---- .0265B .0250 +.0075 .0175 1 325 ---- .0385B ---- .0380B .0360 +.0100 .0260 330 ---- .0540B ---- .0540B .0515 +.0140 .0375 335 ---- .0750B ---- .0750B .0715 +.0185 .0530 1 1 340 ---- .1010B ---- .1010B .0960 +.0225 .0735 345 ---- .1320B ---- .1320B .1260 +.0275 .0985 350 ---- .1680B ---- .1680B .1610 +.0325 .1285 355 ---- .2025B ---- .2020B .1995 +.0370 .1625 360 ---- .2505B ---- .2505B .2415 +.0410 .2005 365 ---- .2480B ---- ---- .2860 +.0445 .2415 370 ---- .3420B ---- .3420B .3325 +.0475 .2850 375 ---- ---- ---- ---- .3805 +.0500 .3305 380 ---- .4380B ---- .4380B .4285 +.0510 .3775 385 ---- ---- ---- ---- .4775 +.0520 .4255 390 ---- .5230B ---- .5230B .5270 +.0535 .4735 395 ---- ---- ---- ---- .5760 +.0535 .5225 400 ---- ---- ---- ---- .6260 +.0540 .5720 405 ---- ---- ---- ---- .6755 +.0540 .6215 410 ---- ---- ---- ---- .7255 +.0545 .6710 415 ---- ---- ---- ---- .7750 +.0540 .7210 420 ---- ---- ---- ---- .8250 +.0540 .7710 425 ---- ---- ---- ---- .8750 +.0540 .8210 430 ---- ---- ---- ---- .9250 +.0540 .8710 435 ---- ---- ---- ---- .9750 +.0540 .9210 440 ---- ---- ---- ---- 1.0250 +.0540 .9710 445 ---- ---- ---- ---- 1.0750 +.0540 1.0210 450 ---- ---- ---- ---- 1.1250 +.0540 1.0710 455 ---- ---- ---- ---- 1.1750 +.0540 1.1210 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 H2W NOV22 Copper Weekly Wednesday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.0750 -.0540 1.1290 235 ---- ---- ---- ---- 1.0250 -.0540 1.0790 240 ---- ---- ---- ---- .9750 -.0540 1.0290 245 ---- ---- ---- ---- .9250 -.0540 .9790 250 ---- ---- ---- ---- .8750 -.0540 .9290 255 ---- ---- ---- ---- .8250 -.0540 .8790 260 ---- ---- ---- ---- .7750 -.0540 .8290 265 ---- ---- ---- ---- .7250 -.0540 .7790 270 ---- ---- ---- ---- .6750 -.0540 .7290 275 ---- ---- ---- ---- .6250 -.0540 .6790 280 ---- ---- ---- ---- .5750 -.0540 .6290 285 ---- ---- ---- ---- .5255 -.0540 .5795 290 ---- ---- ---- ---- .4755 -.0540 .5295 295 ---- ---- ---- ---- .4265 -.0535 .4800 300 ---- ---- .3675A .3675A .3770 -.0540 .4310 305 ---- ---- ---- ---- .3290 -.0530 .3820 310 ---- ---- .2725A .2725A .2815 -.0525 .3340 315 ---- ---- .2700A .2700A .2350 -.0520 .2870 320 ---- ---- .1845A .1845A .1915 -.0495 .2410 325 ---- ---- .1440A .1440A .1510 -.0465 .1975 330 ---- ---- .1090A .1090A .1145 -.0430 .1575 335 ---- ---- .0800A .0800A .0835 -.0380 .1215 340 ---- ---- .0560A .0560A .0585 -.0320 .0905 10 345 ---- ---- .0380A .0380A .0395 -.0255 .0650 350 ---- ---- .0255A .0255A .0260 -.0195 .0455 355 ---- ---- .0165A .0165A .0165 -.0150 .0315 5 360 ---- ---- .0110A .0110A .0105 -.0105 .0210 365 ---- ---- .0075A .0075A .0070 -.0070 .0140 10 370 ---- ---- .0055A .0055A .0045 -.0050 .0095 375 ---- ---- .0040A .0040A .0030 -.0035 .0065 380 ---- ---- .0030A .0030A .0020 -.0025 .0045 385 ---- ---- .0025A .0025A .0015 -.0015 .0030 390 ---- ---- ---- ---- .0010 -.0010 .0020 395 ---- ---- ---- ---- .0005 -.0010 .0015 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 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 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 ---- ---- ---- ---- .0025 +.0005 .0020 1 305 ---- .0040B ---- .0040B .0040 +.0005 .0035 310 ---- .0070B ---- .0070B .0065 +.0010 .0055 10 315 ---- .0115B ---- .0115B .0105 +.0025 .0080 10 320 ---- .0180B ---- .0180B .0165 +.0040 .0125 325 ---- .0285B ---- .0285B .0260 +.0070 .0190 330 ---- .0435B ---- .0435B .0395 +.0110 .0285 14 335 ---- .0640B ---- .0640B .0585 +.0160 .0425 5 340 ---- .0905B ---- .0905B .0835 +.0220 .0615 345 .1015 .1230B .1015 .1125B .1145 +.0285 10 .0860 6 6 350 ---- .1575B ---- .1575B .1510 +.0345 .1165 355 ---- .1940B ---- .1920B .1915 +.0395 .1520 360 ---- .2445B ---- .2445B .2355 +.0435 .1920 365 ---- ---- ---- ---- .2815 +.0465 .2350 370 ---- .3390B ---- .3390B .3290 +.0490 .2800 375 ---- ---- ---- ---- .3775 +.0505 .3270 380 ---- .4310B ---- .4310B .4265 +.0515 .3750 385 ---- ---- ---- ---- .4760 +.0525 .4235 390 ---- ---- ---- ---- .5255 +.0530 .4725 395 ---- ---- ---- ---- .5755 +.0535 .5220 400 ---- ---- ---- ---- .6250 +.0535 .5715 405 ---- ---- ---- ---- .6750 +.0535 .6215 410 ---- ---- ---- ---- .7250 +.0540 .6710 415 ---- ---- ---- ---- .7750 +.0540 .7210 420 ---- ---- ---- ---- .8250 +.0540 .7710 425 ---- ---- ---- ---- .8750 +.0540 .8210 430 ---- ---- ---- ---- .9250 +.0540 .8710 435 ---- ---- ---- ---- .9750 +.0540 .9210 440 ---- ---- ---- ---- 1.0250 +.0540 .9710 445 ---- ---- ---- ---- 1.0750 +.0540 1.0210 450 ---- ---- ---- ---- 1.1250 +.0540 1.0710 455 ---- ---- ---- ---- 1.1750 +.0540 1.1210 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 6 46 H3E NOV22 Copper Weekly Friday Option - Week 3 CALL 240 ---- ---- ---- ---- .9750 -.0540 1.0290 245 ---- ---- ---- ---- .9250 -.0540 .9790 250 ---- ---- ---- ---- .8750 -.0540 .9290 255 ---- ---- ---- ---- .8250 -.0540 .8790 260 ---- ---- ---- ---- .7750 -.0540 .8290 265 ---- ---- ---- ---- .7250 -.0540 .7790 270 ---- ---- ---- ---- .6750 -.0540 .7290 275 ---- ---- ---- ---- .6255 -.0540 .6795 280 ---- ---- ---- ---- .5760 -.0540 .6300 285 ---- ---- ---- ---- .5270 -.0535 .5805 290 ---- ---- .4695A .4695A .4785 -.0535 .5320 295 ---- ---- ---- ---- .4300 -.0535 .4835 300 ---- ---- .3750A .3750A .3830 -.0525 .4355 305 ---- ---- ---- ---- .3365 -.0520 .3885 310 ---- ---- .2835A .2835A .2920 -.0510 .3430 315 ---- ---- .2475A .2475A .2490 -.0495 .2985 320 ---- ---- .2025A .2025A .2085 -.0475 .2560 325 ---- ---- .1650A .1650A .1715 -.0445 .2160 330 ---- ---- .1335A .1335A .1380 -.0410 .1790 335 ---- ---- .1045A .1045A .1085 -.0370 .1455 340 ---- ---- .0805A .0805A .0835 -.0325 .1160 345 ---- ---- .0610A .0610A .0630 -.0280 .0910 350 ---- ---- .0450A .0450A .0465 -.0230 .0695 355 ---- ---- .0330A .0330A .0340 -.0185 .0525 360 ---- ---- .0240A .0240A .0245 -.0145 .0390 11 365 ---- ---- .0175A .0175A .0175 -.0110 .0285 370 ---- ---- .0130A .0130A .0125 -.0085 .0210 375 ---- ---- .0095A .0095A .0090 -.0060 .0150 380 ---- ---- .0075A .0075A .0065 -.0045 .0110 385 ---- ---- .0060A .0060A .0045 -.0035 .0080 390 ---- ---- .0045A .0045A .0035 -.0020 .0055 1 395 ---- ---- ---- ---- .0025 -.0015 .0040 400 ---- ---- ---- ---- .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 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 -.0005 .0010 275 ---- ---- ---- ---- .0010 UNCH .0010 280 ---- ---- ---- ---- .0015 UNCH .0015 285 ---- ---- ---- ---- .0025 UNCH .0025 290 ---- ---- ---- ---- .0040 +.0005 .0035 1 295 ---- .0055B ---- .0055B .0060 +.0010 .0050 300 .0095 .0095 .0085A .0085A .0085 +.0010 1 .0075 1 305 ---- .0125B ---- .0125B .0120 +.0015 .0105 310 ---- .0180B ---- .0180B .0175 +.0030 .0145 315 ---- .0255B ---- .0255B .0245 +.0045 .0200 1 1 320 ---- .0355B ---- .0355B .0340 +.0065 .0275 13 325 ---- .0495B ---- .0495B .0465 +.0095 .0370 1 330 ---- .0665B ---- .0665B .0630 +.0130 .0500 335 ---- .0875B ---- .0875B .0835 +.0170 .0665 340 ---- .1135B ---- .1135B .1085 +.0215 .0870 345 ---- .1435B ---- .1435B .1380 +.0265 .1115 350 ---- .1775B ---- .1775B .1715 +.0310 .1405 355 ---- .2110B ---- .2110B .2090 +.0355 .1735 360 ---- .2565B ---- .2565B .2495 +.0400 .2095 365 ---- ---- ---- ---- .2925 +.0430 .2495 370 ---- .3465B ---- .3465B .3370 +.0455 .2915 375 ---- ---- ---- ---- .3835 +.0480 .3355 380 ---- .4410B ---- .4410B .4310 +.0495 .3815 385 ---- ---- ---- ---- .4790 +.0505 .4285 390 ---- .5385B ---- .5385B .5275 +.0515 .4760 395 ---- ---- ---- ---- .5770 +.0525 .5245 400 ---- .6045B ---- .6045B .6260 +.0525 .5735 405 ---- ---- ---- ---- .6755 +.0530 .6225 410 ---- ---- ---- ---- .7255 +.0535 .6720 415 ---- ---- ---- ---- .7750 +.0535 .7215 420 ---- ---- ---- ---- .8250 +.0540 .7710 425 ---- ---- ---- ---- .8750 +.0540 .8210 430 ---- ---- ---- ---- .9250 +.0540 .8710 435 ---- ---- ---- ---- .9750 +.0540 .9210 440 ---- ---- ---- ---- 1.0250 +.0540 .9710 445 ---- ---- ---- ---- 1.0750 +.0540 1.0210 450 ---- ---- ---- ---- 1.1250 +.0540 1.0710 455 ---- ---- ---- ---- 1.1750 +.0540 1.1210 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 17 H3M NOV22 Copper Weekly Monday Option - Week 3 CALL 240 ---- ---- ---- ---- .9750 -.0540 1.0290 245 ---- ---- ---- ---- .9250 -.0540 .9790 250 ---- ---- ---- ---- .8750 -.0540 .9290 255 ---- ---- ---- ---- .8250 -.0540 .8790 260 ---- ---- ---- ---- .7750 -.0540 .8290 265 ---- ---- ---- ---- .7250 -.0540 .7790 270 ---- ---- ---- ---- .6755 -.0535 .7290 275 ---- ---- ---- ---- .6255 -.0535 .6790 280 ---- ---- ---- ---- .5765 -.0530 .6295 285 ---- ---- ---- ---- .5275 -.0530 .5805 290 ---- ---- .4710A .4710A .4790 -.0525 .5315 295 ---- ---- ---- ---- .4310 -.0520 .4830 300 ---- ---- .3750A .3750A .3840 -.0510 .4350 305 ---- ---- ---- ---- .3380 -.0500 .3880 310 ---- ---- .2850A .2850A .2935 -.0485 .3420 315 ---- ---- .2505A .2505A .2510 -.0470 .2980 320 ---- ---- .2040A .2040A .2110 -.0445 .2555 325 ---- ---- .1680A .1680A .1740 -.0420 .2160 330 ---- ---- .1360A .1360A .1410 -.0380 .1790 335 ---- ---- .1075A .1075A .1115 -.0345 .1460 340 ---- ---- .0835A .0835A .0865 -.0300 .1165 345 ---- ---- .0640A .0640A .0660 -.0255 .0915 350 ---- ---- .0480A .0480A .0495 -.0215 .0710 355 ---- ---- .0355A .0355A .0365 -.0175 .0540 360 ---- ---- .0260A .0260A .0265 -.0145 .0410 365 ---- ---- .0190A .0190A .0195 -.0110 .0305 370 ---- ---- .0140A .0140A .0140 -.0085 .0225 375 ---- ---- .0110A .0110A .0105 -.0060 .0165 380 ---- ---- .0080A .0080A .0075 -.0050 .0125 385 ---- ---- .0065A .0065A .0055 -.0035 .0090 390 ---- ---- .0050A .0050A .0040 -.0025 .0065 395 ---- ---- .0040A .0040A .0030 -.0020 .0050 400 ---- ---- .0030A .0030A .0020 -.0015 .0035 405 ---- ---- ---- ---- .0015 -.0010 .0025 410 ---- ---- ---- ---- .0010 -.0010 .0020 415 ---- ---- ---- ---- .0010 -.0005 .0015 420 ---- ---- ---- ---- .0005 -.0005 .0010 425 ---- ---- ---- ---- .0005 -.0005 .0010 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .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 ---- ---- ---- ---- .0010 +.0005 .0005 275 ---- ---- ---- ---- .0015 +.0005 .0010 280 ---- ---- ---- ---- .0020 +.0005 .0015 285 ---- .0025B ---- .0025B .0030 +.0010 .0020 290 ---- .0045B ---- .0045B .0045 +.0015 .0030 295 ---- .0065B ---- .0065B .0065 +.0020 .0045 300 ---- .0095B ---- .0095B .0095 +.0030 .0065 305 ---- .0140B ---- .0140B .0135 +.0040 .0095 310 ---- .0200B ---- .0200B .0190 +.0050 .0140 315 ---- .0275B ---- .0275B .0265 +.0070 .0195 320 ---- .0385B ---- .0380B .0365 +.0095 .0270 325 ---- .0520B ---- .0520B .0495 +.0125 .0370 330 ---- .0695B ---- .0690B .0660 +.0155 .0505 335 ---- .0910B ---- .0910B .0865 +.0195 .0670 340 ---- .1175B ---- .1170B .1115 +.0235 .0880 345 ---- .1460B ---- .1460B .1410 +.0285 .1125 350 ---- .1800B ---- .1800B .1740 +.0320 .1420 355 ---- .2140B ---- .2140B .2110 +.0360 .1750 360 ---- .2580B ---- .2580B .2510 +.0395 .2115 365 ---- .2515B ---- ---- .2940 +.0430 .2510 370 ---- .3465B ---- .3465B .3385 +.0455 .2930 375 ---- ---- ---- ---- .3845 +.0475 .3370 380 ---- .4410B ---- .4410B .4320 +.0495 .3825 385 ---- ---- ---- ---- .4800 +.0505 .4295 390 ---- .5385B ---- .5385B .5285 +.0515 .4770 395 ---- ---- ---- ---- .5770 +.0520 .5250 400 ---- .6175B ---- .6175B .6265 +.0525 .5740 405 ---- ---- ---- ---- .6760 +.0530 .6230 410 ---- ---- ---- ---- .7255 +.0535 .6720 415 ---- ---- ---- ---- .7750 +.0535 .7215 420 ---- ---- ---- ---- .8250 +.0535 .7715 425 ---- ---- ---- ---- .8750 +.0540 .8210 430 ---- ---- ---- ---- .9250 +.0540 .8710 435 ---- ---- ---- ---- .9750 +.0540 .9210 440 ---- ---- ---- ---- 1.0250 +.0540 .9710 445 ---- ---- ---- ---- 1.0750 +.0540 1.0210 450 ---- ---- ---- ---- 1.1250 +.0540 1.0710 455 ---- ---- ---- ---- 1.1750 +.0540 1.1210 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W NOV22 Copper Weekly Wednesday Option - Week 3 CALL 230 ---- ---- ---- ---- 1.0750 -.0540 1.1290 235 ---- ---- ---- ---- 1.0250 -.0540 1.0790 240 ---- ---- ---- ---- .9750 -.0540 1.0290 245 ---- ---- ---- ---- .9250 -.0540 .9790 250 ---- ---- ---- ---- .8750 -.0540 .9290 255 ---- ---- ---- ---- .8250 -.0540 .8790 260 ---- ---- ---- ---- .7750 -.0540 .8290 265 ---- ---- ---- ---- .7250 -.0540 .7790 270 ---- ---- ---- ---- .6750 -.0540 .7290 275 ---- ---- ---- ---- .6255 -.0535 .6790 280 ---- ---- ---- ---- .5760 -.0535 .6295 285 ---- ---- ---- ---- .5265 -.0530 .5795 290 ---- ---- .4695A .4695A .4775 -.0530 .5305 295 ---- ---- ---- ---- .4290 -.0525 .4815 300 ---- ---- .3720A .3720A .3815 -.0515 .4330 305 ---- ---- ---- ---- .3345 -.0510 .3855 310 ---- ---- .2805A .2805A .2890 -.0500 .3390 315 ---- ---- .2450A .2450A .2455 -.0480 .2935 320 ---- ---- .1980A .1980A .2040 -.0465 .2505 325 ---- ---- .1600A .1600A .1660 -.0435 .2095 330 ---- ---- .1275A .1275A .1320 -.0400 .1720 335 ---- ---- .0985A .0985A .1025 -.0355 .1380 340 ---- ---- .0745A .0745A .0775 -.0305 .1080 345 ---- ---- .0550A .0550A .0575 -.0255 .0830 350 ---- ---- .0405A .0405A .0415 -.0210 .0625 355 ---- ---- .0290A .0290A .0295 -.0170 .0465 360 ---- ---- .0210A .0210A .0210 -.0130 .0340 365 ---- ---- .0150A .0150A .0145 -.0100 .0245 370 ---- ---- .0110A .0110A .0105 -.0070 .0175 375 ---- ---- .0080A .0080A .0075 -.0050 .0125 6 380 ---- ---- .0060A .0060A .0055 -.0035 .0090 385 ---- ---- .0050A .0050A .0040 -.0025 .0065 390 ---- ---- .0035A .0035A .0025 -.0025 .0050 395 ---- ---- .0030A .0030A .0020 -.0015 .0035 400 ---- ---- ---- ---- .0015 -.0010 .0025 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 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .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 ---- ---- ---- ---- .0010 +.0005 .0005 280 ---- ---- ---- ---- .0015 +.0005 .0010 285 ---- ---- ---- ---- .0020 +.0005 .0015 290 ---- .0025B ---- .0025B .0030 +.0010 .0020 295 ---- .0040B ---- .0040B .0045 +.0015 .0030 300 ---- .0065B ---- .0065B .0065 +.0020 .0045 305 ---- .0100B ---- .0100B .0100 +.0030 .0070 310 ---- .0150B ---- .0150B .0145 +.0040 .0105 10 315 ---- .0215B ---- .0215B .0205 +.0055 .0150 320 ---- .0310B ---- .0310B .0295 +.0075 .0220 325 ---- .0440B ---- .0435B .0415 +.0105 .0310 330 ---- .0605B ---- .0605B .0570 +.0140 .0430 335 ---- .0815B ---- .0815B .0775 +.0185 .0590 340 ---- .1075B ---- .1075B .1025 +.0235 .0790 345 ---- .1380B ---- .1380B .1325 +.0285 .1040 350 ---- .1720B ---- .1720B .1665 +.0330 .1335 355 ---- .2070B ---- .2070B .2045 +.0375 .1670 7 7 360 ---- .2535B ---- .2535B .2455 +.0410 .2045 365 ---- .2470B ---- ---- .2895 +.0445 .2450 370 ---- .3435B ---- .3435B .3350 +.0470 .2880 375 ---- ---- ---- ---- .3820 +.0490 .3330 380 ---- .4395B ---- .4395B .4300 +.0505 .3795 385 ---- ---- ---- ---- .4785 +.0515 .4270 390 ---- .5370B ---- .5370B .5270 +.0520 .4750 395 ---- ---- ---- ---- .5765 +.0525 .5240 400 ---- ---- ---- ---- .6260 +.0530 .5730 405 ---- ---- ---- ---- .6755 +.0530 .6225 410 ---- ---- ---- ---- .7255 +.0535 .6720 415 ---- ---- ---- ---- .7750 +.0535 .7215 420 ---- ---- ---- ---- .8250 +.0535 .7715 425 ---- ---- ---- ---- .8750 +.0540 .8210 430 ---- ---- ---- ---- .9250 +.0540 .8710 435 ---- ---- ---- ---- .9750 +.0540 .9210 440 ---- ---- ---- ---- 1.0250 +.0540 .9710 445 ---- ---- ---- ---- 1.0750 +.0540 1.0210 450 ---- ---- ---- ---- 1.1250 +.0540 1.0710 455 ---- ---- ---- ---- 1.1750 +.0540 1.1210 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 17 H4E NOV22 Copper Weekly Friday Option - Week 4 CALL 240 ---- ---- ---- ---- .9575 ---- ---- 245 ---- ---- ---- ---- .9075 ---- ---- 250 ---- ---- ---- ---- .8575 ---- ---- 255 ---- ---- ---- ---- .8075 ---- ---- 260 ---- ---- ---- ---- .7575 ---- ---- 265 ---- ---- ---- ---- .7075 ---- ---- 270 ---- ---- ---- ---- .6580 ---- ---- 275 ---- ---- ---- ---- .6085 ---- ---- 280 ---- ---- ---- ---- .5595 ---- ---- 285 ---- ---- ---- ---- .5110 ---- ---- 290 ---- ---- ---- .4645A .4635 ---- ---- 295 ---- ---- ---- ---- .4165 ---- ---- 300 ---- ---- ---- .3715A .3705 ---- ---- 305 ---- ---- ---- ---- .3260 ---- ---- 310 ---- ---- ---- .2845A .2830 ---- ---- 315 ---- ---- ---- ---- .2425 ---- ---- 320 ---- ---- ---- .2055A .2050 ---- ---- 325 .1715 .1715 .1710A .1710A .1700 ---- 3 ---- 330 .1405 .1405 .1405 .1400A .1390 ---- 1 ---- 335 ---- ---- ---- .1105A .1110 ---- ---- 340 ---- ---- ---- .0875A .0875 ---- ---- 345 .0695 .0695 .0685A .0685A .0680 ---- 10 ---- 350 ---- ---- ---- .0530A .0520 ---- ---- 355 ---- ---- ---- .0405A .0395 ---- ---- 360 ---- ---- ---- .0310A .0295 ---- ---- 365 ---- ---- ---- .0240A .0225 ---- ---- 370 ---- ---- ---- .0185A .0165 ---- ---- 375 ---- ---- ---- .0140A .0125 ---- ---- 380 ---- ---- ---- .0110A .0095 ---- ---- 385 ---- ---- ---- .0085A .0075 ---- ---- 390 ---- ---- ---- .0070A .0060 ---- ---- 395 ---- ---- ---- .0060A .0045 ---- ---- 400 ---- ---- ---- .0050A .0035 ---- ---- 405 ---- ---- ---- .0045A .0030 ---- ---- 410 ---- ---- ---- .0040A .0025 ---- ---- 415 ---- ---- ---- .0035A .0020 ---- ---- 420 ---- ---- ---- .0030A .0020 ---- ---- 425 ---- ---- ---- .0030A .0015 ---- ---- 430 ---- ---- ---- .0025A .0015 ---- ---- 435 ---- ---- ---- .0025A .0010 ---- ---- 440 ---- ---- ---- .0020A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 H4E NOV22 Copper Weekly Friday Option - Week 4 PUT 240 ---- ---- ---- .0020A .0005 ---- ---- 245 ---- ---- ---- .0020A .0005 ---- ---- 250 ---- ---- ---- .0025A .0005 ---- ---- 255 ---- ---- ---- .0025A .0005 ---- ---- 260 ---- ---- ---- .0025A .0005 ---- ---- 265 ---- ---- ---- .0030A .0010 ---- ---- 270 ---- ---- ---- .0035A .0015 ---- ---- 275 ---- ---- ---- .0040A .0020 ---- ---- 280 ---- ---- ---- .0045A .0030 ---- ---- 285 ---- ---- ---- .0060A .0045 ---- ---- 290 ---- ---- ---- .0075A .0065 ---- ---- 295 ---- ---- ---- .0100A .0095 ---- ---- 300 ---- ---- ---- .0135A .0135 ---- ---- 305 ---- ---- ---- .0185A .0190 ---- ---- 310 ---- ---- ---- .0250A .0265 ---- ---- 315 ---- ---- ---- .0335A .0355 ---- ---- 320 ---- ---- ---- .0440A .0475 ---- ---- 325 ---- ---- ---- .0580A .0630 ---- ---- 330 ---- ---- ---- .0755A .0815 ---- ---- 335 ---- ---- ---- .0965A .1040 ---- ---- 340 ---- ---- ---- .1215A .1300 ---- ---- 345 ---- ---- ---- .1500A .1605 ---- ---- 350 ---- ---- ---- .1825A .1945 ---- ---- 355 ---- ---- ---- .2180A .2315 ---- ---- 360 ---- ---- ---- .2570A .2715 ---- ---- 365 ---- ---- ---- ---- .3140 ---- ---- 370 ---- ---- ---- .3415A .3585 ---- ---- 375 ---- ---- ---- ---- .4045 ---- ---- 380 ---- ---- ---- .4330A .4515 ---- ---- 385 ---- ---- ---- ---- .4990 ---- ---- 390 ---- ---- ---- .5285A .5475 ---- ---- 395 ---- ---- ---- ---- .5960 ---- ---- 400 ---- ---- ---- .6260A .6455 ---- ---- 405 ---- ---- ---- ---- .6945 ---- ---- 410 ---- ---- ---- ---- .7440 ---- ---- 415 ---- ---- ---- ---- .7935 ---- ---- 420 ---- ---- ---- ---- .8435 ---- ---- 425 ---- ---- ---- ---- .8930 ---- ---- 430 ---- ---- ---- ---- .9430 ---- ---- 435 ---- ---- ---- ---- .9925 ---- ---- 440 ---- ---- ---- ---- 1.0425 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W NOV22 Copper Weekly Wednesday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.0575 -.0560 1.1135 235 ---- ---- ---- ---- 1.0075 -.0560 1.0635 240 ---- ---- ---- ---- .9575 -.0560 1.0135 245 ---- ---- ---- ---- .9075 -.0560 .9635 250 ---- ---- ---- ---- .8575 -.0560 .9135 255 ---- ---- ---- ---- .8075 -.0560 .8635 260 ---- ---- ---- ---- .7575 -.0560 .8135 265 ---- ---- ---- ---- .7075 -.0560 .7635 270 ---- ---- ---- ---- .6580 -.0555 .7135 275 ---- ---- ---- ---- .6085 -.0555 .6640 280 ---- ---- .5540A .5540A .5595 -.0550 .6145 285 ---- ---- ---- ---- .5110 -.0545 .5655 290 ---- ---- .4580A .4580A .4630 -.0540 .5170 295 ---- ---- ---- ---- .4155 -.0535 .4690 300 ---- ---- .3640A .3640A .3695 -.0525 .4220 305 ---- ---- .3690A .3690A .3245 -.0515 .3760 310 ---- ---- .2775A .2775A .2815 -.0500 .3315 315 ---- ---- .2415A .2415A .2405 -.0480 .2885 320 ---- ---- .1980A .1980A .2025 -.0450 .2475 325 ---- ---- .1640A .1640A .1670 -.0425 .2095 330 ---- ---- .1335A .1335A .1355 -.0385 .1740 335 ---- ---- .1060A .1060A .1075 -.0350 .1425 340 ---- ---- .0830A .0830A .0840 -.0305 .1145 345 ---- ---- .0640A .0640A .0640 -.0265 .0905 350 ---- ---- .0485A .0485A .0480 -.0230 .0710 355 ---- ---- .0365A .0365A .0360 -.0185 .0545 1 360 ---- ---- .0275A .0275A .0265 -.0150 .0415 365 ---- ---- .0205A .0205A .0195 -.0120 .0315 370 ---- ---- .0155A .0155A .0140 -.0100 .0240 2 375 ---- ---- .0120A .0120A .0105 -.0075 .0180 380 ---- ---- .0090A .0090A .0080 -.0060 .0140 385 ---- ---- .0075A .0075A .0060 -.0045 .0105 390 ---- ---- .0060A .0060A .0045 -.0035 .0080 395 ---- ---- .0050A .0050A .0035 -.0030 .0065 400 ---- ---- .0040A .0040A .0030 -.0020 .0050 405 ---- ---- .0035A .0035A .0025 -.0015 .0040 410 ---- ---- .0030A .0030A .0020 -.0015 .0035 415 ---- ---- ---- ---- .0015 -.0010 .0025 420 ---- ---- ---- ---- .0015 -.0005 .0020 425 ---- ---- ---- ---- .0010 -.0010 .0020 430 ---- ---- ---- ---- .0010 -.0005 .0015 435 ---- ---- ---- ---- .0010 UNCH .0010 440 ---- ---- ---- ---- .0010 UNCH .0010 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 H4W NOV22 Copper Weekly Wednesday Option - Week 4 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0010 UNCH .0010 275 ---- ---- ---- ---- .0020 +.0005 .0015 280 ---- .0025B ---- .0025B .0025 +.0005 .0020 285 ---- .0040B ---- .0040B .0040 +.0010 .0030 290 ---- .0055B ---- .0055B .0060 +.0015 .0045 295 ---- .0085B ---- .0085B .0090 +.0025 .0065 300 ---- .0120B ---- .0120B .0125 +.0030 .0095 305 ---- .0170B ---- .0170B .0175 +.0040 .0135 310 ---- .0240B ---- .0240B .0245 +.0060 .0185 1 315 ---- .0330B ---- .0330B .0335 +.0080 .0255 320 ---- .0450B ---- .0450B .0450 +.0105 .0345 325 ---- .0600B ---- .0600B .0600 +.0140 .0460 330 ---- .0790B ---- .0790B .0780 +.0170 .0610 1 335 ---- .1020B ---- .1020B .1000 +.0210 .0790 340 ---- .1290B ---- .1290B .1260 +.0250 .1010 345 ---- .1600B ---- .1600B .1565 +.0295 .1270 350 ---- .1945B ---- .1945B .1905 +.0335 .1570 355 ---- .2295B ---- .2295B .2280 +.0370 .1910 360 ---- .2740B ---- .2740B .2685 +.0405 .2280 365 ---- .2680B ---- ---- .3115 +.0440 .2675 370 .3550 .3620B .3550 .3620B .3560 +.0460 1 .3100 2 2 375 ---- ---- ---- ---- .4025 +.0485 .3540 380 ---- .4560B ---- .4560B .4495 +.0500 .3995 385 ---- ---- ---- ---- .4975 +.0510 .4465 390 ---- .5520B ---- .5520B .5465 +.0525 .4940 395 ---- ---- ---- ---- .5955 +.0535 .5420 400 ---- .6450B ---- .6450B .6445 +.0540 .5905 405 ---- ---- ---- ---- .6940 +.0545 .6395 410 ---- ---- ---- ---- .7435 +.0550 .6885 415 ---- ---- ---- ---- .7935 +.0555 .7380 420 ---- ---- ---- ---- .8430 +.0555 .7875 425 ---- ---- ---- ---- .8930 +.0560 .8370 430 ---- ---- ---- ---- .9425 +.0555 .8870 435 ---- ---- ---- ---- .9925 +.0555 .9370 440 ---- ---- ---- ---- 1.0425 +.0560 .9865 445 ---- ---- ---- ---- 1.0925 +.0560 1.0365 450 ---- ---- ---- ---- 1.1425 +.0560 1.0865 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 4 H5M OCT22 Copper Weekly Monday Option - Week 5 CALL 230 ---- ---- ---- ---- 1.0750 -.0545 1.1295 235 ---- ---- ---- ---- 1.0250 -.0545 1.0795 240 ---- ---- ---- ---- .9750 -.0545 1.0295 245 ---- ---- ---- ---- .9250 -.0545 .9795 250 ---- ---- ---- ---- .8750 -.0545 .9295 255 ---- ---- ---- ---- .8250 -.0545 .8795 260 ---- ---- ---- ---- .7750 -.0545 .8295 265 ---- ---- ---- ---- .7250 -.0545 .7795 270 ---- ---- ---- ---- .6750 -.0545 .7295 275 ---- ---- ---- ---- .6250 -.0545 .6795 280 ---- ---- ---- ---- .5750 -.0545 .6295 285 ---- ---- ---- ---- .5250 -.0545 .5795 290 ---- ---- ---- ---- .4750 -.0545 .5295 295 ---- ---- ---- ---- .4250 -.0545 .4795 300 ---- ---- ---- ---- .3750 -.0545 .4295 305 ---- ---- ---- ---- .3250 -.0545 .3795 310 ---- ---- ---- ---- .2750 -.0545 .3295 315 ---- ---- ---- ---- .2250 -.0545 .2795 320 ---- ---- ---- ---- .1750 -.0545 .2295 325 ---- ---- ---- ---- .1250 -.0540 .1790 330 ---- ---- .0660A .0660A .0750 -.0550 .1300 335 ---- ---- .0240A .0240A .0250 -.0590 .0840 340 .0100 .0100 .0005A .0020B .0000 -.0445 4 .0445 1 345 ---- ---- .0010A .0010A .0000 -.0175 .0175 30 40 350 ---- ---- .0010A .0010A .0000 -.0055 .0055 5 5 355 ---- ---- .0010A .0010A .0000 -.0015 .0015 10 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0005 .0005 380 ---- ---- ---- ---- .0000 -.0005 .0005 385 ---- ---- ---- ---- .0000 -.0005 .0005 390 ---- ---- ---- ---- .0000 -.0005 .0005 395 ---- ---- ---- ---- .0000 -.0005 .0005 400 ---- ---- ---- ---- .0000 -.0005 .0005 405 ---- ---- ---- ---- .0000 -.0005 .0005 410 ---- ---- ---- ---- .0000 -.0005 .0005 415 ---- ---- ---- ---- .0000 -.0005 .0005 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 35 56 H5M OCT22 Copper Weekly Monday Option - Week 5 PUT 230 ---- ---- ---- ---- .0000 -.0005 .0005 235 ---- ---- ---- ---- .0000 -.0005 .0005 240 ---- ---- ---- ---- .0000 -.0005 .0005 245 ---- ---- ---- ---- .0000 -.0005 .0005 250 ---- ---- ---- ---- .0000 -.0005 .0005 255 ---- ---- ---- ---- .0000 -.0005 .0005 260 ---- ---- ---- ---- .0000 -.0005 .0005 265 ---- ---- ---- ---- .0000 -.0005 .0005 270 ---- ---- ---- ---- .0000 -.0005 .0005 275 ---- ---- ---- ---- .0000 -.0005 .0005 280 ---- ---- ---- ---- .0000 -.0005 .0005 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 10 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- .0010A .0010A .0000 -.0015 .0015 6 1 335 ---- .0080B .0005A .0080B .0000 -.0050 .0050 11 11 340 ---- .0375B .0095A .0375B .0250 +.0095 .0155 12 345 .0640 .0735B .0640 .0675B .0750 +.0365 1 .0385 14 350 ---- .1245B ---- .1240B .1250 +.0485 .0765 355 ---- ---- ---- ---- .1750 +.0530 .1220 360 ---- ---- ---- ---- .2250 +.0540 .1710 365 ---- ---- ---- ---- .2750 +.0535 .2215 370 ---- ---- ---- ---- .3250 +.0535 .2715 375 ---- ---- ---- ---- .3750 +.0535 .3215 380 ---- ---- ---- ---- .4250 +.0535 .3715 385 ---- ---- ---- ---- .4750 +.0535 .4215 390 ---- ---- ---- ---- .5250 +.0535 .4715 395 ---- ---- ---- ---- .5750 +.0535 .5215 400 ---- ---- ---- ---- .6250 +.0535 .5715 405 ---- ---- ---- ---- .6750 +.0535 .6215 410 ---- ---- ---- ---- .7250 +.0535 .6715 415 ---- ---- ---- ---- .7750 +.0535 .7215 420 ---- ---- ---- ---- .8250 +.0535 .7715 425 ---- ---- ---- ---- .8750 +.0535 .8215 430 ---- ---- ---- ---- .9250 +.0535 .8715 435 ---- ---- ---- ---- .9750 +.0535 .9215 440 ---- ---- ---- ---- 1.0250 +.0535 .9715 445 ---- ---- ---- ---- 1.0750 +.0535 1.0215 450 ---- ---- ---- ---- 1.1250 +.0535 1.0715 455 ---- ---- ---- ---- 1.1750 +.0535 1.1215 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 17 48 HX DEC22 Copper Option CALL 025 ---- ---- ---- ---- 3.1250 -.0540 3.1790 050 ---- ---- ---- ---- 2.8750 -.0540 2.9290 075 ---- ---- ---- ---- 2.6250 -.0540 2.6790 2 100 ---- ---- ---- ---- 2.3750 -.0540 2.4290 125 ---- ---- ---- ---- 2.1250 -.0540 2.1790 150 ---- ---- ---- ---- 1.8750 -.0540 1.9290 175 ---- ---- ---- ---- 1.6250 -.0540 1.6790 1 200 ---- ---- ---- ---- 1.3750 -.0540 1.4290 220 ---- ---- ---- ---- 1.1750 -.0540 1.2290 225 ---- ---- ---- ---- 1.1250 -.0540 1.1790 230 ---- ---- ---- ---- 1.0750 -.0540 1.1290 235 ---- ---- ---- ---- 1.0250 -.0540 1.0790 240 ---- ---- ---- ---- .9750 -.0540 1.0290 245 ---- ---- ---- ---- .9250 -.0540 .9790 250 ---- ---- ---- ---- .8750 -.0540 .9290 255 ---- ---- ---- ---- .8250 -.0540 .8790 260 ---- ---- ---- ---- .7750 -.0540 .8290 265 ---- ---- ---- ---- .7250 -.0540 .7790 270 ---- ---- ---- ---- .6755 -.0540 .7295 275 ---- ---- ---- ---- .6260 -.0535 .6795 280 ---- ---- ---- ---- .5765 -.0535 .6300 285 ---- ---- ---- ---- .5275 -.0535 .5810 290 ---- ---- .4700A .4700A .4795 -.0525 .5320 295 .4390 .4500B .4370A .4465B .4315 -.0520 1 .4835 1 1 300 .4000 .4080B .3760A .4075B .3845 -.0515 1 .4360 1 2 305 ---- ---- ---- ---- .3390 -.0500 .3890 308 ---- ---- ---- ---- .3125 -.0485 .3610 2 309 ---- ---- ---- ---- .3035 -.0485 .3520 310 ---- ---- .2860A .2860A .2950 -.0480 .3430 1 3 311 ---- ---- ---- ---- .2865 -.0475 .3340 312 ---- ---- ---- ---- .2780 -.0470 .3250 313 ---- ---- .2670A .2670A .2695 -.0470 .3165 314 ---- ---- .2595A .2595A .2615 -.0460 .3075 315 ---- ---- .2505A .2505A .2530 -.0460 .2990 316 ---- ---- .2425A .2425A .2450 -.0455 .2905 2 317 ---- ---- .2355A .2355A .2365 -.0455 .2820 318 ---- ---- .2265A .2265A .2285 -.0455 .2740 319 ---- ---- .2195A .2195A .2205 -.0450 .2655 320 ---- ---- .2050A .2050A .2125 -.0450 .2575 15 321 ---- ---- .1980A .1980A .2050 -.0445 .2495 322 ---- ---- .1905A .1905A .1975 -.0440 .2415 2 2 323 ---- ---- .1830A .1830A .1905 -.0430 .2335 324 ---- ---- .1770A .1770A .1830 -.0430 .2260 2 2 325 ---- ---- .1695A .1695A .1765 -.0415 .2180 326 ---- ---- .1635A .1635A .1695 -.0410 .2105 327 ---- ---- .1560A .1560A .1630 -.0405 .2035 328 ---- ---- .1500A .1500A .1565 -.0395 .1960 329 ---- ---- .1440A .1440A .1500 -.0390 .1890 15 330 ---- ---- .1380A .1380A .1435 -.0385 .1820 10 331 ---- ---- .1320A .1320A .1375 -.0375 .1750 50 332 ---- ---- .1260A .1260A .1315 -.0370 .1685 333 ---- ---- .1200A .1200A .1255 -.0365 .1620 40 334 ---- ---- .1150A .1150A .1195 -.0360 .1555 10 335 ---- ---- .1095A .1095A .1140 -.0350 2 .1490 376 336 ---- ---- .1040A .1040A .1085 -.0345 .1430 40 337 ---- ---- .0995A .0995A .1035 -.0340 .1375 39 338 ---- ---- .0945A .0945A .0985 -.0330 .1315 339 ---- ---- .0900A .0900A .0935 -.0325 .1260 3 340 .1000 .1000 .0855A .0855A .0890 -.0315 507 .1205 10 650 341 .0865 .0865 .0810A .0940B .0845 -.0305 10 .1150 7 4 342 ---- ---- .0770A .0770A .0800 -.0300 .1100 4 10 343 ---- ---- .0730A .0730A .0760 -.0290 .1050 61 49 344 ---- ---- .0695A .0695A .0720 -.0280 .1000 1 37 345 ---- ---- .0655A .0655A .0680 -.0270 10 .0950 2 428 346 ---- ---- .0620A .0620A .0645 -.0260 .0905 10 347 ---- ---- .0585A .0585A .0610 -.0255 .0865 20 348 ---- ---- .0555A .0555A .0575 -.0250 .0825 4 349 ---- ---- .0525A .0525A .0545 -.0240 .0785 21 350 ---- ---- .0495A .0495A .0515 -.0230 10 .0745 15 585 351 ---- ---- .0465A .0465A .0485 -.0225 .0710 17 352 .0440 .0475 .0440 .0515B .0455 -.0220 12 .0675 20 34 353 .0440 .0440 .0415A .0485B .0430 -.0210 4 .0640 24 354 .0390 .0390 .0390 .0455B .0405 -.0205 8 .0610 38 355 .0385 .0385 .0365A .0365A .0380 -.0195 1 .0575 1 463 356 .0355 .0360 .0345 .0405B .0360 -.0185 304 .0545 4 319 357 ---- ---- .0325A .0325A .0335 -.0185 .0520 14 358 ---- ---- .0305A .0305A .0315 -.0175 .0490 4 30 359 ---- ---- .0290A .0290A .0300 -.0165 .0465 4 49 360 .0330 .0330 .0275A .0315B .0280 -.0160 15 .0440 97 783 361 ---- ---- .0255A .0255A .0260 -.0155 .0415 23 362 ---- ---- .0240A .0240A .0245 -.0150 .0395 2 24 363 ---- ---- .0225A .0225A .0230 -.0140 .0370 1 31 364 .0215 .0215 .0215 .0245B .0215 -.0135 19 .0350 13 34 365 .0300 .0300 .0200A .0200A .0205 -.0125 2 .0330 3 507 366 ---- ---- .0190A .0190A .0190 -.0120 .0310 10 367 ---- ---- .0180A .0180A .0180 -.0115 .0295 36 368 .0180 .0180 .0165A .0165A .0170 -.0105 4 .0275 28 369 ---- ---- .0160A .0160A .0160 -.0100 .0260 4 11 370 ---- ---- .0150A .0150A .0150 -.0095 100 .0245 22 1990 371 ---- ---- .0140A .0140A .0140 -.0090 .0230 6 372 ---- ---- .0130A .0130A .0135 -.0085 .0220 79 373 ---- ---- .0125A .0125A .0125 -.0080 .0205 7 14 374 ---- ---- .0120A .0120A .0120 -.0075 .0195 10 117 375 .0110 .0110 .0110 .0120B .0110 -.0070 2 .0180 16 1417 376 .0120 .0120 .0105A .0105A .0105 -.0065 1 .0170 15 23 377 ---- ---- .0100A .0100A .0095 -.0065 .0160 10 19 378 ---- ---- .0095A .0095A .0090 -.0060 .0150 14 39 379 ---- ---- .0090A .0090A .0085 -.0060 .0145 10 28 380 .0090 .0090 .0070 .0085B .0080 -.0055 26 .0135 30 1504 381 ---- ---- .0080A .0080A .0075 -.0055 .0130 10 72 382 ---- ---- .0075A .0075A .0070 -.0050 .0120 5 101 383 ---- ---- .0070A .0070A .0065 -.0050 .0115 20 85 384 ---- ---- .0070A .0070A .0060 -.0050 .0110 5 1744 385 ---- ---- .0065A .0065A .0055 -.0045 1 .0100 6 371 386 ---- ---- .0060A .0060A .0055 -.0040 .0095 47 387 ---- ---- .0060A .0060A .0050 -.0040 .0090 226 388 ---- ---- .0055A .0055A .0045 -.0040 .0085 26 389 ---- ---- .0055A .0055A .0045 -.0035 .0080 49 390 ---- ---- .0050A .0050A .0040 -.0035 .0075 3 2156 395 ---- ---- .0040A .0040A .0030 -.0030 .0060 1 168 400 .0045 .0045 .0035 .0035 .0020 -.0025 53 .0045 2 1806 405 ---- ---- .0030A .0030A .0015 -.0020 .0035 46 410 .0025 .0025 .0025 .0025 .0010 -.0020 2 .0030 1180 415 ---- ---- ---- ---- .0005 -.0020 .0025 490 420 ---- ---- ---- ---- .0005 -.0015 .0020 1 170 425 ---- ---- ---- ---- .0005 -.0010 .0015 960 430 ---- ---- ---- ---- .0005 -.0010 .0015 316 435 ---- ---- ---- ---- .0005 -.0005 .0010 23 440 ---- ---- ---- ---- .0005 -.0005 .0010 41 445 ---- ---- ---- ---- .0005 -.0005 .0010 105 450 ---- ---- ---- ---- .0005 -.0005 .0010 1139 455 ---- ---- ---- ---- .0005 UNCH .0005 2 460 ---- ---- ---- ---- .0005 UNCH .0005 3 465 ---- ---- ---- ---- .0005 UNCH .0005 8 470 ---- ---- ---- ---- .0005 UNCH .0005 138 475 ---- ---- ---- ---- .0005 UNCH .0005 389 480 ---- ---- ---- ---- .0005 UNCH .0005 20 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 5 495 ---- ---- ---- ---- .0005 UNCH .0005 1 500 ---- ---- ---- ---- .0005 UNCH .0005 3432 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 1 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 14 525 ---- ---- ---- ---- .0005 UNCH .0005 762 530 ---- ---- ---- ---- .0005 UNCH .0005 110 535 ---- ---- ---- ---- .0005 UNCH .0005 540 ---- ---- ---- ---- .0005 UNCH .0005 4 545 ---- ---- ---- ---- .0005 UNCH .0005 550 ---- ---- ---- ---- .0005 UNCH .0005 619 555 ---- ---- ---- ---- .0005 UNCH .0005 1 560 ---- ---- ---- ---- .0005 UNCH .0005 565 ---- ---- ---- ---- .0005 UNCH .0005 570 ---- ---- ---- ---- .0005 UNCH .0005 2 575 ---- ---- ---- ---- .0005 UNCH .0005 1133 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 942 625 ---- ---- ---- ---- .0005 UNCH .0005 700 650 ---- ---- ---- ---- .0005 UNCH .0005 1615 675 ---- ---- ---- ---- .0005 UNCH .0005 2 700 ---- ---- ---- ---- .0005 UNCH .0005 42 725 ---- ---- ---- ---- .0005 UNCH .0005 1 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX JAN23 Copper Option CALL 025 ---- ---- ---- ---- 3.1075 -.0560 3.1635 050 ---- ---- ---- ---- 2.8575 -.0560 2.9135 075 ---- ---- ---- ---- 2.6075 -.0560 2.6635 100 ---- ---- ---- ---- 2.3575 -.0560 2.4135 125 ---- ---- ---- ---- 2.1075 -.0560 2.1635 150 ---- ---- ---- ---- 1.8575 -.0560 1.9135 175 ---- ---- ---- ---- 1.6075 -.0560 1.6635 200 ---- ---- ---- ---- 1.3575 -.0560 1.4135 220 ---- ---- ---- ---- 1.1575 -.0560 1.2135 225 ---- ---- ---- ---- 1.1080 -.0555 1.1635 230 ---- ---- ---- ---- 1.0580 -.0555 1.1135 235 ---- ---- ---- ---- 1.0085 -.0555 1.0640 240 ---- ---- ---- ---- .9590 -.0555 1.0145 245 ---- ---- ---- ---- .9100 -.0550 .9650 250 ---- ---- ---- ---- .8610 -.0550 .9160 255 ---- ---- ---- ---- .8120 -.0550 .8670 260 ---- ---- .7575A .7575A .7635 -.0545 .8180 265 ---- ---- ---- ---- .7150 -.0545 .7695 270 ---- ---- .6615A .6615A .6675 -.0540 .7215 275 ---- ---- ---- ---- .6205 -.0535 .6740 280 ---- ---- .5685A .5685A .5740 -.0525 .6265 285 ---- ---- ---- ---- .5290 -.0515 .5805 290 ---- ---- .4785A .4785A .4845 -.0505 .5350 295 ---- ---- ---- ---- .4415 -.0490 .4905 300 ---- ---- .3945A .3945A .3995 -.0475 .4470 305 ---- ---- .3615A .3615A .3595 -.0460 .4055 1 308 ---- ---- .3380A .3380A .3365 -.0445 .3810 309 ---- ---- .3305A .3305A .3285 -.0445 .3730 310 ---- ---- .3180A .3180A .3215 -.0440 .3655 311 ---- ---- .3105A .3105A .3140 -.0435 .3575 312 ---- ---- .3030A .3030A .3065 -.0435 .3500 313 ---- ---- .2955A .2955A .2995 -.0430 .3425 1 314 ---- ---- .2880A .2880A .2925 -.0420 .3345 315 ---- ---- .2820A .2820A .2850 -.0420 .3270 316 ---- ---- .2745A .2745A .2785 -.0415 .3200 317 ---- ---- .2685A .2685A .2715 -.0410 .3125 318 ---- ---- .2610A .2610A .2645 -.0410 .3055 319 ---- ---- .2550A .2550A .2580 -.0400 .2980 1 320 ---- ---- .2490A .2490A .2515 -.0395 .2910 321 ---- ---- .2415A .2415A .2450 -.0390 .2840 322 ---- ---- .2355A .2355A .2385 -.0390 .2775 323 ---- ---- .2295A .2295A .2320 -.0385 .2705 324 ---- ---- .2235A .2235A .2260 -.0380 .2640 325 .2220 .2220 .2175A .2235B .2200 -.0375 1 .2575 326 ---- ---- .2115A .2115A .2140 -.0370 .2510 327 ---- ---- .2055A .2055A .2085 -.0360 .2445 328 .2075 .2075 .2005A .2045A .2025 -.0355 2 .2380 329 ---- ---- .1950A .1950A .1970 -.0350 .2320 13 330 ---- ---- .1890A .1890A .1915 -.0345 .2260 331 ---- ---- .1840A .1840A .1865 -.0335 .2200 332 ---- ---- .1785A .1785A .1810 -.0330 .2140 333 ---- ---- .1735A .1735A .1755 -.0330 .2085 334 ---- ---- .1680A .1680A .1705 -.0320 .2025 10 335 ---- ---- .1620A .1620A .1650 -.0320 .1970 12 336 ---- ---- .1585A .1585A .1600 -.0315 .1915 337 ---- ---- .1540A .1540A .1550 -.0310 .1860 1 338 ---- ---- .1490A .1490A .1500 -.0310 .1810 339 ---- ---- .1445A .1445A .1455 -.0305 .1760 340 ---- ---- .1400A .1400A .1410 -.0300 .1710 7 6 341 ---- ---- .1360A .1360A .1365 -.0295 .1660 342 ---- ---- .1315A .1315A .1325 -.0285 .1610 1 6 343 .1290 .1290 .1275A .1380B .1285 -.0280 1 .1565 344 ---- ---- .1235A .1235A .1245 -.0270 .1515 3 345 ---- ---- .1195A .1195A .1205 -.0265 .1470 1 12 346 ---- ---- .1160A .1160A .1165 -.0260 .1425 347 ---- ---- .1120A .1120A .1130 -.0255 .1385 348 ---- ---- .1085A .1085A .1090 -.0250 .1340 15 349 ---- ---- .1050A .1050A .1055 -.0245 .1300 350 ---- ---- .1015A .1015A .1020 -.0240 .1260 56 351 ---- ---- .0980A .0980A .0990 -.0230 .1220 352 ---- ---- .0950A .0950A .0955 -.0230 .1185 353 ---- ---- .0920A .0920A .0925 -.0220 .1145 354 ---- ---- .0885A .0885A .0895 -.0215 .1110 355 ---- ---- .0855A .0855A .0865 -.0210 20 .1075 7 356 ---- ---- .0830A .0830A .0835 -.0205 .1040 357 ---- ---- .0800A .0800A .0805 -.0205 .1010 358 ---- ---- .0775A .0775A .0780 -.0195 .0975 359 ---- ---- .0745A .0745A .0750 -.0195 .0945 360 .0755 .0755 .0720A .0785B .0725 -.0190 1 .0915 1 455 361 ---- ---- .0700A .0700A .0700 -.0185 .0885 362 ---- ---- .0675A .0675A .0675 -.0180 .0855 363 ---- ---- .0650A .0650A .0650 -.0180 .0830 364 ---- ---- .0630A .0630A .0630 -.0170 .0800 10 365 ---- ---- .0605A .0605A .0605 -.0170 .0775 4 366 ---- ---- .0585A .0585A .0585 -.0165 .0750 3 10 367 ---- ---- .0565A .0565A .0565 -.0160 .0725 1 1 368 ---- ---- .0545A .0545A .0545 -.0155 .0700 3 10 369 ---- ---- .0530A .0530A .0525 -.0155 .0680 370 ---- ---- .0510A .0510A .0510 -.0145 .0655 17 371 .0500 .0500 .0490A .0490A .0490 -.0145 21 .0635 372 ---- ---- .0475A .0475A .0475 -.0140 .0615 375 ---- ---- .0430A .0430A .0425 -.0130 30 .0555 606 380 ---- ---- .0360A .0360A .0355 -.0110 .0465 200 93 385 .0310 .0310 .0300A .0300A .0295 -.0095 21 .0390 1 390 ---- ---- .0255A .0255A .0245 -.0085 .0330 8 82 395 ---- ---- .0215A .0215A .0200 -.0075 1 .0275 400 ---- ---- .0180A .0180A .0170 -.0065 6 .0235 1 1774 405 ---- ---- .0155A .0155A .0140 -.0055 1 .0195 31 410 ---- ---- .0130A .0130A .0120 -.0050 .0170 40 415 ---- ---- .0115A .0115A .0100 -.0045 .0145 420 ---- ---- .0100A .0100A .0090 -.0035 .0125 10 17 425 ---- ---- .0085A .0085A .0075 -.0030 .0105 7 430 ---- ---- .0075A .0075A .0065 -.0030 .0095 36 435 ---- ---- .0065A .0065A .0060 -.0020 .0080 1 440 ---- ---- .0060A .0060A .0050 -.0025 .0075 12 445 ---- ---- .0055A .0055A .0045 -.0020 .0065 1 450 ---- ---- .0050A .0050A .0040 -.0020 30 .0060 1 1159 455 ---- ---- .0045A .0045A .0035 -.0015 .0050 460 ---- ---- .0040A .0040A .0030 -.0015 .0045 9 465 ---- ---- ---- ---- .0030 -.0010 .0040 470 ---- ---- .0035A .0035A .0025 -.0015 .0040 8 475 ---- ---- ---- ---- .0025 -.0010 .0035 1 17 480 ---- ---- ---- ---- .0020 -.0010 .0030 15 485 ---- ---- ---- ---- .0020 -.0010 .0030 490 ---- ---- ---- ---- .0020 -.0005 .0025 31 495 ---- ---- ---- ---- .0015 -.0010 .0025 500 ---- ---- ---- ---- .0015 -.0010 .0025 8 505 ---- ---- ---- ---- .0015 -.0005 .0020 510 ---- ---- ---- ---- .0015 -.0005 .0020 515 ---- ---- ---- ---- .0010 -.0010 .0020 520 ---- ---- ---- ---- .0010 -.0010 .0020 525 ---- ---- ---- ---- .0010 -.0005 .0015 10 530 ---- ---- ---- ---- .0010 -.0005 .0015 2 535 ---- ---- ---- ---- .0010 -.0005 .0015 540 ---- ---- ---- ---- .0010 -.0005 .0015 545 ---- ---- ---- ---- .0010 -.0005 .0015 550 ---- ---- ---- ---- .0010 -.0005 .0015 16 555 ---- ---- ---- ---- .0005 -.0005 .0010 560 ---- ---- ---- ---- .0005 -.0005 .0010 565 ---- ---- ---- ---- .0005 -.0005 .0010 570 ---- ---- ---- ---- .0005 -.0005 .0010 575 ---- ---- ---- ---- .0005 -.0005 .0010 580 ---- ---- ---- ---- .0005 -.0005 .0010 585 ---- ---- ---- ---- .0005 -.0005 .0010 1 600 ---- ---- ---- ---- .0005 -.0005 .0010 12 625 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- 3.1075 -.0560 3.1635 050 ---- ---- ---- ---- 2.8575 -.0560 2.9135 075 ---- ---- ---- ---- 2.6075 -.0560 2.6635 100 ---- ---- ---- ---- 2.3575 -.0560 2.4135 125 ---- ---- ---- ---- 2.1075 -.0560 2.1635 150 ---- ---- ---- ---- 1.8575 -.0560 1.9135 175 ---- ---- ---- ---- 1.6075 -.0560 1.6635 200 ---- ---- ---- ---- 1.3575 -.0560 1.4135 220 ---- ---- ---- ---- 1.1585 -.0560 1.2145 225 ---- ---- ---- ---- 1.1090 -.0560 1.1650 230 ---- ---- ---- ---- 1.0600 -.0555 1.1155 235 ---- ---- ---- ---- 1.0110 -.0555 1.0665 240 ---- ---- .9570A .9570A .9625 -.0550 1.0175 245 ---- ---- ---- ---- .9140 -.0545 .9685 250 ---- ---- .8610A .8610A .8660 -.0540 .9200 255 ---- ---- ---- ---- .8180 -.0540 .8720 260 ---- ---- .7650A .7650A .7710 -.0530 .8240 265 ---- ---- ---- ---- .7245 -.0525 .7770 270 ---- ---- .6735A .6735A .6785 -.0520 .7305 275 ---- ---- ---- ---- .6335 -.0515 .6850 280 ---- ---- .5850A .5850A .5895 -.0505 .6400 285 ---- ---- ---- ---- .5465 -.0495 .5960 290 ---- ---- .5010A .5010A .5050 -.0480 .5530 295 ---- ---- .4660A .4660A .4645 -.0465 .5110 300 ---- ---- .4215A .4215A .4255 -.0450 .4705 305 ---- ---- .3840A .3840A .3880 -.0435 .4315 310 ---- ---- .3495A .3495A .3525 -.0415 .3940 1 315 ---- ---- .3165A .3165A .3185 -.0400 .3585 320 ---- ---- .2850A .2850A .2870 -.0380 .3250 3 321 ---- ---- ---- .2785A .2805 ---- ---- 322 ---- ---- ---- .2725A .2745 ---- ---- 323 ---- ---- ---- .2665A .2685 ---- ---- 324 ---- ---- ---- .2610A .2630 ---- ---- 325 ---- ---- .2550A .2550A .2570 -.0370 .2940 1 326 ---- ---- ---- .2495A .2515 ---- ---- 327 ---- ---- ---- .2430A .2460 ---- ---- 328 ---- ---- ---- .2375A .2405 ---- ---- 329 ---- ---- ---- .2320A .2350 ---- ---- 330 ---- ---- .2270A .2270A .2295 -.0355 .2650 331 ---- ---- .2215A .2215A .2245 -.0350 .2595 332 ---- ---- .2165A .2165A .2190 -.0350 .2540 333 ---- ---- .2115A .2115A .2140 -.0345 .2485 334 ---- ---- .2065A .2065A .2090 -.0340 .2430 335 ---- ---- .2015A .2015A .2040 -.0335 .2375 336 ---- ---- .1970A .1970A .1990 -.0330 .2320 337 ---- ---- .1920A .1920A .1940 -.0325 .2265 338 .1960 .1960 .1875A .1900A .1890 -.0325 1 .2215 339 ---- ---- .1830A .1830A .1845 -.0315 .2160 340 ---- ---- .1785A .1785A .1800 -.0305 .2105 18 341 ---- ---- .1740A .1740A .1760 -.0295 .2055 342 ---- ---- .1700A .1700A .1715 -.0290 .2005 343 ---- ---- .1655A .1655A .1675 -.0280 .1955 344 ---- ---- .1615A .1615A .1630 -.0280 .1910 345 ---- ---- .1575A .1575A .1590 -.0275 .1865 20 346 ---- ---- .1535A .1535A .1550 -.0275 .1825 347 ---- ---- .1500A .1500A .1510 -.0270 .1780 348 ---- ---- .1460A .1460A .1475 -.0265 .1740 349 ---- ---- .1425A .1425A .1435 -.0265 .1700 350 ---- ---- .1385A .1385A .1400 -.0260 .1660 5 351 ---- ---- .1350A .1350A .1365 -.0255 .1620 352 ---- ---- .1315A .1315A .1330 -.0255 .1585 353 ---- ---- .1280A .1280A .1295 -.0250 .1545 354 ---- ---- .1250A .1250A .1260 -.0245 .1505 355 ---- ---- .1215A .1215A .1230 -.0240 .1470 356 ---- ---- .1185A .1185A .1195 -.0240 .1435 357 ---- ---- .1155A .1155A .1165 -.0235 .1400 358 ---- ---- .1125A .1125A .1135 -.0230 .1365 359 ---- ---- .1095A .1095A .1105 -.0225 .1330 360 ---- ---- .1065A .1065A .1075 -.0220 .1295 361 ---- ---- .1035A .1035A .1045 -.0215 .1260 362 ---- ---- .1010A .1010A .1020 -.0210 .1230 363 ---- ---- .0985A .0985A .0990 -.0210 .1200 364 ---- ---- .0955A .0955A .0965 -.0200 .1165 365 ---- ---- .0930A .0930A .0935 -.0200 .1135 366 ---- ---- .0905A .0905A .0910 -.0195 .1105 367 ---- ---- .0880A .0880A .0885 -.0195 .1080 368 ---- ---- .0860A .0860A .0860 -.0190 .1050 369 ---- ---- .0835A .0835A .0840 -.0185 .1025 370 ---- ---- .0815A .0815A .0815 -.0180 .0995 80 371 ---- ---- .0790A .0790A .0795 -.0175 .0970 372 ---- ---- .0770A .0770A .0770 -.0175 .0945 375 ---- ---- .0710A .0710A .0710 -.0165 .0875 15 380 .0635 .0635 .0620A .0620A .0620 -.0145 26 .0765 20 385 ---- ---- .0540A .0540A .0540 -.0130 .0670 8 390 ---- ---- .0470A .0470A .0470 -.0115 .0585 1 395 ---- ---- .0410A .0410A .0410 -.0100 .0510 400 ---- ---- .0360A .0360A .0360 -.0090 .0450 20 405 ---- ---- .0315A .0315A .0310 -.0080 .0390 410 ---- ---- .0275A .0275A .0270 -.0075 .0345 1 415 ---- ---- .0240A .0240A .0240 -.0060 .0300 420 ---- ---- .0215A .0215A .0210 -.0055 .0265 2 425 ---- ---- .0190A .0190A .0185 -.0045 .0230 430 ---- ---- .0170A .0170A .0160 -.0045 .0205 435 ---- ---- .0150A .0150A .0140 -.0040 .0180 440 ---- ---- .0135A .0135A .0125 -.0035 .0160 60 445 ---- ---- .0120A .0120A .0115 -.0030 .0145 10 450 ---- ---- .0110A .0110A .0100 -.0030 .0130 1 12 455 ---- ---- .0100A .0100A .0090 -.0025 .0115 10 460 ---- ---- .0090A .0090A .0085 -.0020 .0105 465 ---- ---- .0080A .0080A .0075 -.0020 .0095 470 ---- ---- .0075A .0075A .0070 -.0015 .0085 475 ---- ---- .0070A .0070A .0065 -.0015 .0080 480 ---- ---- .0065A .0065A .0060 -.0015 .0075 485 ---- ---- .0060A .0060A .0055 -.0015 .0070 490 ---- ---- .0055A .0055A .0050 -.0015 .0065 495 ---- ---- .0050A .0050A .0050 -.0010 .0060 500 .0040 .0040 .0040 .0040 .0045 -.0010 1 .0055 1 505 ---- ---- .0045A .0045A .0040 -.0015 .0055 510 ---- ---- .0045A .0045A .0040 -.0010 .0050 1 13 515 ---- ---- ---- ---- .0035 -.0010 .0045 520 ---- ---- ---- ---- .0030 -.0015 .0045 525 ---- ---- ---- ---- .0030 -.0010 .0040 530 ---- ---- ---- ---- .0030 -.0010 .0040 535 ---- ---- ---- ---- .0025 -.0015 .0040 540 ---- ---- ---- ---- .0025 -.0010 .0035 545 ---- ---- ---- ---- .0020 -.0015 .0035 550 ---- ---- .0030A .0030A .0020 -.0015 .0035 555 ---- ---- ---- ---- .0020 -.0010 .0030 560 ---- ---- ---- ---- .0020 -.0010 .0030 565 ---- ---- ---- ---- .0015 -.0015 .0030 570 ---- ---- .0025A .0025A .0015 -.0015 .0030 575 ---- ---- .0025A .0025A .0015 -.0015 .0030 580 ---- ---- ---- ---- .0015 -.0010 .0025 585 ---- ---- ---- ---- .0015 -.0010 .0025 2 600 ---- ---- .0020A .0020A .0010 -.0015 .0025 7 625 ---- ---- ---- ---- .0010 -.0010 .0020 650 ---- ---- .0015A .0015A .0005 -.0015 .0020 675 ---- ---- .0015A .0015A .0005 -.0015 .0020 1 700 ---- ---- .0015A .0015A .0005 -.0015 .0020 725 ---- ---- .0015A .0015A .0005 -.0015 .0020 750 ---- ---- .0015A .0015A .0005 -.0015 .0020 775 ---- ---- .0015A .0015A .0005 -.0015 .0020 800 ---- ---- .0010A .0010A .0005 -.0015 .0020 825 ---- ---- .0010A .0010A .0005 -.0015 .0020 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.1075 -.0560 3.1635 050 ---- ---- ---- ---- 2.8575 -.0560 2.9135 075 ---- ---- ---- ---- 2.6075 -.0560 2.6635 100 ---- ---- ---- ---- 2.3575 -.0560 2.4135 125 ---- ---- ---- ---- 2.1075 -.0560 2.1635 150 ---- ---- ---- ---- 1.8575 -.0560 1.9135 175 ---- ---- ---- ---- 1.6075 -.0560 1.6635 200 ---- ---- ---- ---- 1.3580 -.0560 1.4140 220 ---- ---- ---- ---- 1.1605 -.0565 1.2170 225 ---- ---- ---- ---- 1.1115 -.0565 1.1680 230 ---- ---- ---- ---- 1.0630 -.0565 1.1195 235 ---- ---- ---- ---- 1.0145 -.0565 1.0710 240 ---- ---- .9615A .9615A .9665 -.0565 1.0230 245 ---- ---- ---- ---- .9190 -.0565 .9755 250 ---- ---- .8670A .8670A .8720 -.0560 .9280 255 ---- ---- ---- ---- .8255 -.0560 .8815 260 ---- ---- .7755A .7755A .7800 -.0555 .8355 265 ---- ---- ---- ---- .7350 -.0545 .7895 270 ---- ---- .6855A .6855A .6905 -.0545 .7450 275 ---- ---- ---- ---- .6475 -.0530 .7005 280 ---- ---- .6000A .6000A .6050 -.0520 .6570 285 ---- ---- ---- ---- .5640 -.0505 .6145 290 ---- ---- .5200A .5200A .5240 -.0490 .5730 295 ---- ---- ---- ---- .4855 -.0470 .5325 300 ---- ---- .4440A .4440A .4485 -.0450 .4935 305 ---- ---- .4100A .4100A .4125 -.0435 .4560 310 ---- ---- .3760A .3760A .3785 -.0415 .4200 315 ---- ---- .3440A .3440A .3460 -.0400 .3860 320 ---- ---- .3140A .3140A .3155 -.0385 .3540 4 325 ---- ---- .2850A .2850A .2865 -.0375 .3240 330 ---- ---- .2575A .2575A .2595 -.0370 .2965 335 .2400 .2400 .2325A .2450B .2345 -.0355 1 .2700 340 ---- ---- .2100A .2100A .2115 -.0340 .2455 75 345 ---- ---- .1890A .1890A .1905 -.0320 .2225 19 350 ---- ---- .1695A .1695A .1710 -.0295 .2005 60 355 ---- ---- .1520A .1520A .1535 -.0270 .1805 360 ---- ---- .1360A .1360A .1370 -.0250 .1620 7 365 ---- ---- .1220A .1220A .1225 -.0225 .1450 370 ---- ---- .1090A .1090A .1090 -.0210 .1300 973 375 ---- ---- .0970A .0970A .0970 -.0195 .1165 30 1159 380 ---- ---- .0865A .0865A .0865 -.0175 .1040 3 385 ---- ---- .0775A .0775A .0770 -.0160 .0930 24 390 ---- ---- .0690A .0690A .0685 -.0150 .0835 1601 395 ---- ---- .0615A .0615A .0610 -.0135 .0745 400 ---- ---- .0550A .0550A .0545 -.0125 .0670 1210 405 ---- ---- .0490A .0490A .0485 -.0115 .0600 410 ---- ---- .0440A .0440A .0435 -.0100 .0535 8 415 ---- ---- .0395A .0395A .0390 -.0090 .0480 7 420 ---- ---- .0350A .0350A .0350 -.0080 .0430 1001 425 ---- ---- .0315A .0315A .0310 -.0075 1 .0385 30 2077 430 ---- ---- .0285A .0285A .0280 -.0065 .0345 1 435 ---- ---- .0260A .0260A .0250 -.0060 .0310 18 440 ---- ---- .0235A .0235A .0225 -.0055 .0280 3651 445 ---- ---- .0210A .0210A .0205 -.0045 .0250 450 ---- ---- .0195A .0195A .0185 -.0040 .0225 520 455 ---- ---- .0175A .0175A .0165 -.0040 .0205 2 460 ---- ---- .0160A .0160A .0150 -.0035 .0185 4 465 ---- ---- .0150A .0150A .0140 -.0025 .0165 1 470 ---- ---- .0140A .0140A .0130 -.0020 .0150 400 475 ---- ---- .0130A .0130A .0120 -.0020 1 .0140 966 480 ---- ---- .0120A .0120A .0110 -.0015 .0125 803 485 ---- ---- .0110A .0110A .0100 -.0015 .0115 490 ---- ---- ---- ---- .0095 -.0010 .0105 1 495 ---- ---- ---- ---- .0085 -.0015 .0100 500 ---- ---- ---- ---- .0080 -.0010 .0090 505 ---- ---- ---- ---- .0075 -.0010 .0085 510 ---- ---- ---- ---- .0070 -.0005 .0075 515 ---- ---- ---- ---- .0065 -.0005 .0070 520 ---- ---- ---- ---- .0060 -.0005 .0065 525 ---- ---- ---- ---- .0055 -.0005 .0060 530 ---- ---- ---- ---- .0055 UNCH .0055 535 ---- ---- ---- ---- .0050 -.0005 .0055 540 ---- ---- ---- ---- .0050 UNCH .0050 10 545 ---- ---- ---- ---- .0045 UNCH .0045 550 ---- ---- ---- ---- .0045 UNCH .0045 555 ---- ---- ---- ---- .0040 UNCH .0040 560 ---- ---- ---- ---- .0040 UNCH .0040 565 ---- ---- ---- ---- .0035 UNCH .0035 570 ---- ---- ---- ---- .0035 UNCH .0035 575 ---- ---- ---- ---- .0035 +.0005 .0030 580 ---- ---- ---- ---- .0030 UNCH .0030 585 ---- ---- ---- ---- .0030 UNCH .0030 600 ---- ---- ---- ---- .0025 UNCH .0025 625 ---- ---- ---- ---- .0020 UNCH .0020 3 650 ---- ---- ---- ---- .0020 +.0005 .0015 675 ---- ---- ---- ---- .0015 UNCH .0015 700 ---- ---- ---- ---- .0015 +.0005 .0010 30 725 ---- ---- ---- ---- .0015 +.0005 .0010 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 +.0005 .0005 825 ---- ---- ---- ---- .0010 +.0005 .0005 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.0990 -.0555 3.1545 050 ---- ---- ---- ---- 2.8490 -.0555 2.9045 075 ---- ---- ---- ---- 2.5990 -.0555 2.6545 100 ---- ---- ---- ---- 2.3490 -.0555 2.4045 125 ---- ---- ---- ---- 2.0990 -.0555 2.1545 150 ---- ---- ---- ---- 1.8490 -.0555 1.9045 175 ---- ---- ---- ---- 1.5990 -.0555 1.6545 200 ---- ---- ---- ---- 1.3500 -.0545 1.4045 220 ---- ---- 1.1500A 1.1500A 1.1545 -.0500 1.2045 225 ---- ---- ---- ---- 1.1060 -.0495 1.1555 230 ---- ---- ---- ---- 1.0580 -.0490 1.1070 235 ---- ---- ---- ---- 1.0105 -.0480 1.0585 240 ---- ---- .9600A .9600A .9640 -.0475 1.0115 245 ---- ---- ---- ---- .9175 -.0470 .9645 250 ---- ---- .8675A .8675A .8720 -.0465 .9185 255 ---- ---- ---- ---- .8270 -.0460 .8730 260 ---- ---- .7800A .7800A .7830 -.0455 .8285 265 ---- ---- ---- ---- .7395 -.0455 .7850 270 ---- ---- .6945A .6945A .6970 -.0450 .7420 275 ---- ---- ---- ---- .6555 -.0445 .7000 280 ---- ---- .6125A .6125A .6150 -.0445 .6595 285 ---- ---- ---- ---- .5755 -.0440 .6195 290 ---- ---- .5350A .5350A .5375 -.0435 .5810 295 ---- ---- ---- ---- .5005 -.0435 .5440 300 ---- ---- .4630A .4630A .4650 -.0425 .5075 305 ---- ---- .4290A .4290A .4305 -.0425 .4730 310 ---- ---- .3970A .3970A .3985 -.0410 .4395 315 ---- ---- .3665A .3665A .3675 -.0395 .4070 320 ---- ---- .3380A .3380A .3385 -.0380 .3765 325 ---- ---- .3085A .3085A .3110 -.0365 .3475 330 ---- ---- .2830A .2830A .2850 -.0350 .3200 335 ---- ---- .2590A .2590A .2605 -.0335 .2940 6 340 ---- ---- .2370A .2370A .2380 -.0315 .2695 16 345 ---- ---- .2160A .2160A .2170 -.0300 .2470 350 ---- ---- .1970A .1970A .1980 -.0280 .2260 2 355 ---- ---- .1795A .1795A .1800 -.0265 .2065 360 ---- ---- .1630A .1630A .1640 -.0245 .1885 365 ---- ---- .1485A .1485A .1490 -.0230 .1720 10 10 370 ---- ---- .1345A .1345A .1350 -.0220 .1570 375 ---- ---- .1225A .1225A .1225 -.0205 .1430 380 ---- ---- .1110A .1110A .1110 -.0190 .1300 385 ---- ---- .1010A .1010A .1005 -.0180 .1185 390 ---- ---- .0915A .0915A .0910 -.0165 .1075 395 ---- ---- .0830A .0830A .0825 -.0150 .0975 400 ---- ---- .0755A .0755A .0750 -.0135 .0885 1 405 ---- ---- .0685A .0685A .0680 -.0120 .0800 410 ---- ---- .0625A .0625A .0615 -.0110 .0725 415 ---- ---- .0570A .0570A .0560 -.0100 .0660 420 ---- ---- .0520A .0520A .0510 -.0085 .0595 3 425 ---- ---- .0475A .0475A .0465 -.0070 .0535 1 430 ---- ---- .0430A .0430A .0420 -.0065 .0485 435 ---- ---- .0395A .0395A .0385 -.0055 .0440 10 440 ---- ---- .0360A .0360A .0350 -.0045 .0395 445 ---- ---- .0330A .0330A .0320 -.0035 .0355 450 ---- ---- .0305A .0305A .0290 -.0030 .0320 1 34 455 ---- ---- .0280A .0280A .0265 -.0025 .0290 460 ---- ---- ---- ---- .0245 -.0015 .0260 465 ---- ---- ---- ---- .0225 -.0010 .0235 470 ---- .0215B ---- .0215B .0205 -.0005 .0210 475 ---- .0200B ---- .0200B .0190 UNCH .0190 480 ---- .0180B ---- .0180B .0175 +.0005 .0170 485 ---- .0165B ---- .0160B .0165 +.0010 .0155 490 ---- .0155B ---- .0150B .0150 +.0010 .0140 495 ---- .0140B ---- .0135B .0140 +.0015 .0125 500 ---- .0130B ---- .0130B .0135 +.0020 .0115 1 14 505 ---- .0120B ---- .0115B .0125 +.0025 .0100 510 ---- .0110B ---- .0110B .0120 +.0030 .0090 515 ---- .0100B ---- .0100B .0110 +.0030 .0080 520 ---- .0095B ---- .0095B .0105 +.0030 .0075 525 ---- .0090B ---- .0090B .0100 +.0035 .0065 530 ---- .0085B ---- .0085B .0095 +.0035 .0060 535 ---- .0080B ---- .0080B .0090 +.0035 .0055 540 ---- .0075B ---- .0075B .0085 +.0035 .0050 545 ---- .0070B ---- .0070B .0080 +.0035 .0045 550 ---- .0065B ---- .0065B .0075 +.0035 .0040 5 555 ---- .0060B ---- .0060B .0070 +.0035 .0035 560 ---- .0060B ---- .0060B .0070 +.0040 .0030 565 ---- .0055B ---- .0055B .0065 +.0035 .0030 570 ---- .0055B ---- .0055B .0060 +.0035 .0025 575 ---- .0050B ---- .0050B .0060 +.0035 .0025 580 ---- .0045B ---- .0045B .0055 +.0035 .0020 600 ---- .0035B ---- .0035B .0045 +.0030 .0015 625 ---- .0025B ---- .0025B .0035 +.0025 .0010 650 ---- .0020B ---- .0020B .0030 +.0025 .0005 675 ---- .0010B ---- .0010B .0025 +.0020 .0005 700 ---- ---- ---- ---- .0020 +.0015 .0005 725 ---- ---- ---- ---- .0020 +.0015 .0005 750 ---- ---- ---- ---- .0015 +.0010 .0005 775 ---- ---- ---- ---- .0015 +.0010 .0005 800 ---- ---- ---- ---- .0015 +.0010 .0005 825 ---- ---- ---- ---- .0010 +.0005 .0005 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.0990 -.0555 3.1545 050 ---- ---- ---- ---- 2.8490 -.0555 2.9045 075 ---- ---- ---- ---- 2.5990 -.0555 2.6545 100 ---- ---- ---- ---- 2.3490 -.0555 2.4045 125 ---- ---- ---- ---- 2.0990 -.0555 2.1545 150 ---- ---- ---- ---- 1.8490 -.0555 1.9045 175 ---- ---- ---- ---- 1.5990 -.0555 1.6545 200 ---- ---- ---- ---- 1.3510 -.0535 1.4045 220 ---- ---- 1.1540A 1.1540A 1.1575 -.0475 1.2050 225 ---- ---- ---- ---- 1.1100 -.0460 1.1560 230 ---- ---- ---- ---- 1.0630 -.0450 1.1080 235 ---- ---- ---- ---- 1.0165 -.0440 1.0605 240 ---- ---- .9660A .9660A .9705 -.0430 1.0135 245 ---- ---- ---- ---- .9245 -.0430 .9675 250 ---- ---- .8770A .8770A .8795 -.0430 .9225 255 ---- ---- ---- ---- .8355 -.0425 .8780 260 ---- ---- .7900A .7900A .7920 -.0425 .8345 265 ---- ---- ---- ---- .7490 -.0430 .7920 270 ---- ---- .7060A .7060A .7075 -.0430 .7505 275 ---- ---- ---- ---- .6670 -.0430 .7100 280 ---- ---- .6265A .6265A .6275 -.0435 .6710 285 ---- ---- ---- ---- .5895 -.0430 .6325 290 ---- ---- .5520A .5520A .5525 -.0430 .5955 295 ---- ---- .5160A .5160A .5170 -.0425 .5595 300 ---- ---- .4830A .4830A .4830 -.0420 .5250 305 ---- ---- .4505A .4505A .4500 -.0415 .4915 310 ---- ---- .4180A .4180A .4185 -.0410 .4595 315 ---- ---- .3885A .3885A .3885 -.0405 .4290 320 ---- ---- .3605A .3605A .3600 -.0395 .3995 325 ---- ---- .3310A .3310A .3335 -.0380 .3715 330 ---- ---- .3060A .3060A .3080 -.0370 .3450 335 ---- ---- .2825A .2825A .2840 -.0355 .3195 340 ---- ---- .2605A .2605A .2615 -.0345 .2960 345 ---- ---- .2395A .2395A .2405 -.0330 .2735 350 ---- ---- .2205A .2205A .2210 -.0315 .2525 355 ---- ---- .2025A .2025A .2030 -.0300 .2330 360 ---- ---- .1860A .1860A .1865 -.0280 .2145 365 ---- ---- .1710A .1710A .1710 -.0265 .1975 370 ---- ---- .1565A .1565A .1565 -.0250 .1815 375 ---- ---- .1440A .1440A .1435 -.0235 .1670 380 ---- ---- .1320A .1320A .1315 -.0215 .1530 4 385 ---- ---- .1210A .1210A .1205 -.0200 .1405 390 ---- ---- .1110A .1110A .1105 -.0185 .1290 395 ---- ---- .1020A .1020A .1010 -.0175 .1185 400 ---- ---- .0935A .0935A .0930 -.0160 .1090 405 ---- ---- .0860A .0860A .0850 -.0150 .1000 410 ---- ---- .0790A .0790A .0780 -.0140 .0920 415 ---- ---- .0725A .0725A .0715 -.0130 .0845 420 ---- ---- .0670A .0670A .0655 -.0120 .0775 2 425 ---- ---- .0615A .0615A .0600 -.0115 .0715 430 ---- ---- .0565A .0565A .0550 -.0110 .0660 435 ---- ---- .0525A .0525A .0505 -.0100 .0605 440 ---- ---- .0485A .0485A .0465 -.0095 .0560 445 ---- ---- .0450A .0450A .0430 -.0085 .0515 450 ---- ---- .0415A .0415A .0395 -.0080 .0475 455 ---- ---- .0385A .0385A .0365 -.0075 .0440 460 ---- ---- .0360A .0360A .0340 -.0065 .0405 465 ---- ---- .0335A .0335A .0315 -.0060 .0375 470 ---- ---- .0310A .0310A .0290 -.0055 .0345 475 ---- ---- .0290A .0290A .0270 -.0050 .0320 480 ---- ---- .0270A .0270A .0250 -.0045 .0295 485 ---- ---- .0255A .0255A .0235 -.0035 .0270 490 ---- ---- .0240A .0240A .0220 -.0030 .0250 495 ---- ---- .0225A .0225A .0205 -.0030 .0235 500 ---- ---- ---- ---- .0195 -.0020 .0215 505 ---- ---- ---- ---- .0180 -.0020 .0200 10 510 ---- ---- ---- ---- .0170 -.0015 .0185 515 ---- ---- ---- ---- .0160 -.0010 .0170 520 ---- ---- ---- ---- .0150 -.0010 .0160 525 ---- ---- ---- ---- .0145 -.0005 .0150 530 ---- ---- ---- ---- .0135 -.0005 .0140 535 ---- ---- ---- ---- .0130 UNCH .0130 540 ---- ---- ---- ---- .0125 +.0005 .0120 545 ---- ---- ---- ---- .0115 +.0005 .0110 550 ---- ---- ---- ---- .0110 +.0005 .0105 555 ---- ---- ---- ---- .0105 +.0010 .0095 560 ---- ---- ---- ---- .0100 +.0010 .0090 565 ---- ---- ---- ---- .0095 +.0010 .0085 570 ---- ---- ---- ---- .0095 +.0015 .0080 575 ---- ---- ---- ---- .0090 +.0015 .0075 580 ---- ---- ---- ---- .0085 +.0015 .0070 600 ---- ---- ---- ---- .0070 +.0015 .0055 625 ---- .0045B ---- .0045B .0060 +.0020 .0040 650 ---- ---- ---- ---- .0050 +.0020 .0030 675 ---- ---- ---- ---- .0040 +.0015 .0025 700 ---- ---- ---- ---- .0035 +.0015 .0020 725 ---- ---- ---- ---- .0030 +.0015 .0015 750 ---- ---- ---- ---- .0025 +.0015 .0010 775 ---- ---- ---- ---- .0025 +.0015 .0010 800 ---- ---- ---- ---- .0020 +.0010 .0010 825 ---- ---- ---- ---- .0020 +.0015 .0005 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.0925 -.0550 3.1475 050 ---- ---- ---- ---- 2.8425 -.0550 2.8975 075 ---- ---- ---- ---- 2.5925 -.0550 2.6475 100 ---- ---- ---- ---- 2.3425 -.0550 2.3975 125 ---- ---- ---- ---- 2.0925 -.0550 2.1475 150 ---- ---- ---- ---- 1.8425 -.0550 1.8975 175 ---- ---- ---- ---- 1.5925 -.0550 1.6475 200 ---- ---- ---- ---- 1.3450 -.0525 1.3975 220 ---- ---- 1.1515A 1.1515A 1.1540 -.0470 1.2010 225 ---- ---- ---- ---- 1.1075 -.0460 1.1535 230 ---- ---- ---- ---- 1.0615 -.0450 1.1065 235 ---- ---- ---- ---- 1.0165 -.0440 1.0605 240 ---- ---- .9680A .9680A .9715 -.0440 1.0155 245 ---- ---- ---- ---- .9270 -.0435 .9705 250 ---- ---- .8795A .8795A .8835 -.0435 .9270 255 ---- ---- ---- ---- .8405 -.0435 .8840 260 ---- ---- .7950A .7950A .7985 -.0435 .8420 265 ---- ---- ---- ---- .7575 -.0435 .8010 270 ---- ---- .7150A .7150A .7170 -.0440 .7610 275 ---- ---- ---- ---- .6775 -.0440 .7215 280 ---- ---- .6380A .6380A .6390 -.0445 .6835 285 ---- ---- ---- ---- .6020 -.0445 .6465 290 ---- ---- .5655A .5655A .5660 -.0445 .6105 295 ---- ---- .5320A .5320A .5310 -.0445 .5755 300 ---- ---- .4995A .4995A .4975 -.0440 .5415 305 ---- ---- .4675A .4675A .4655 -.0435 .5090 310 ---- ---- .4365A .4365A .4350 -.0425 .4775 315 ---- ---- .4080A .4080A .4060 -.0415 .4475 320 ---- ---- .3805A .3805A .3780 -.0405 .4185 325 ---- ---- .3505A .3505A .3520 -.0390 .3910 330 ---- ---- .3260A .3260A .3275 -.0370 .3645 335 ---- ---- .3030A .3030A .3040 -.0355 .3395 340 ---- ---- .2815A .2815A .2820 -.0340 .3160 345 ---- ---- .2610A .2610A .2615 -.0325 .2940 350 ---- ---- .2420A .2420A .2420 -.0310 .2730 355 ---- ---- .2240A .2240A .2240 -.0295 .2535 360 ---- ---- .2075A .2075A .2075 -.0280 .2355 365 ---- ---- .1920A .1920A .1915 -.0270 .2185 370 ---- ---- .1775A .1775A .1770 -.0255 1 .2025 375 ---- ---- .1645A .1645A .1635 -.0240 .1875 380 ---- ---- .1520A .1520A .1510 -.0230 .1740 385 ---- ---- .1405A .1405A .1395 -.0215 .1610 390 ---- ---- .1300A .1300A .1290 -.0205 1 .1495 1 395 ---- ---- .1205A .1205A .1195 -.0190 .1385 400 ---- ---- .1115A .1115A .1105 -.0180 .1285 7 405 ---- ---- .1035A .1035A .1020 -.0170 .1190 410 ---- ---- .0960A .0960A .0945 -.0160 .1105 415 ---- ---- .0890A .0890A .0875 -.0150 .1025 420 ---- ---- .0825A .0825A .0810 -.0140 .0950 3 425 ---- ---- .0765A .0765A .0750 -.0130 .0880 430 ---- ---- .0710A .0710A .0695 -.0125 .0820 1 435 ---- ---- .0660A .0660A .0645 -.0115 .0760 440 ---- ---- .0615A .0615A .0600 -.0105 .0705 445 ---- ---- .0575A .0575A .0560 -.0095 .0655 450 ---- ---- .0535A .0535A .0520 -.0090 .0610 3 455 ---- ---- .0500A .0500A .0485 -.0080 .0565 460 ---- ---- .0470A .0470A .0450 -.0075 .0525 465 ---- ---- .0440A .0440A .0420 -.0070 .0490 470 ---- ---- .0410A .0410A .0395 -.0060 .0455 475 ---- ---- .0385A .0385A .0370 -.0055 .0425 480 ---- ---- .0365A .0365A .0345 -.0050 .0395 485 ---- ---- .0340A .0340A .0325 -.0040 .0365 490 ---- ---- .0325A .0325A .0305 -.0035 .0340 495 ---- ---- .0305A .0305A .0285 -.0035 .0320 500 ---- ---- .0290A .0290A .0270 -.0025 .0295 505 ---- ---- ---- ---- .0255 -.0020 .0275 510 ---- ---- ---- ---- .0240 -.0015 .0255 515 ---- ---- ---- ---- .0225 -.0015 .0240 520 ---- ---- ---- ---- .0215 -.0010 .0225 525 ---- ---- ---- ---- .0205 -.0005 .0210 530 ---- ---- ---- ---- .0195 UNCH .0195 535 ---- ---- ---- ---- .0185 UNCH .0185 540 ---- ---- ---- ---- .0175 +.0005 .0170 545 ---- ---- ---- ---- .0165 +.0005 .0160 550 ---- .0155B ---- .0155B .0160 +.0010 .0150 555 ---- .0145B ---- .0145B .0155 +.0015 .0140 560 ---- .0140B ---- .0140B .0145 +.0015 .0130 565 ---- .0130B ---- .0130B .0140 +.0015 .0125 570 ---- .0125B ---- .0125B .0135 +.0020 .0115 575 ---- .0120B ---- .0120B .0130 +.0020 .0110 580 ---- .0115B ---- .0115B .0125 +.0025 .0100 600 ---- .0095B ---- .0095B .0110 +.0030 .0080 625 ---- .0075B ---- .0075B .0090 +.0030 .0060 650 ---- .0060B ---- .0060B .0075 +.0030 .0045 675 ---- ---- ---- ---- .0060 +.0025 .0035 700 ---- ---- ---- ---- .0050 +.0025 .0025 725 ---- ---- ---- ---- .0040 +.0020 .0020 750 ---- ---- ---- ---- .0035 +.0020 .0015 775 ---- ---- ---- ---- .0030 +.0015 .0015 800 ---- ---- ---- ---- .0025 +.0015 .0010 825 ---- ---- ---- ---- .0025 +.0015 .0010 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.0925 -.0550 3.1475 050 ---- ---- ---- ---- 2.8425 -.0550 2.8975 075 ---- ---- ---- ---- 2.5925 -.0550 2.6475 100 ---- ---- ---- ---- 2.3425 -.0550 2.3975 125 ---- ---- ---- ---- 2.0925 -.0550 2.1475 150 ---- ---- ---- ---- 1.8425 -.0550 1.8975 175 ---- ---- ---- ---- 1.5925 -.0550 1.6475 200 ---- ---- ---- ---- 1.3450 -.0525 1.3975 220 ---- ---- 1.1535A 1.1535A 1.1555 -.0470 1.2025 225 ---- ---- ---- ---- 1.1095 -.0465 1.1560 230 ---- ---- ---- ---- 1.0645 -.0455 1.1100 235 ---- ---- ---- ---- 1.0195 -.0450 1.0645 240 ---- ---- .9735A .9735A .9755 -.0445 1.0200 245 ---- ---- ---- ---- .9320 -.0445 .9765 250 ---- ---- .8885A .8885A .8895 -.0440 .9335 255 ---- ---- ---- ---- .8475 -.0440 .8915 260 ---- ---- .8075A .8075A .8065 -.0440 .8505 265 ---- ---- ---- ---- .7665 -.0440 .8105 270 ---- ---- .7285A .7285A .7270 -.0445 .7715 275 ---- ---- ---- ---- .6890 -.0445 .7335 280 ---- ---- .6540A .6540A .6515 -.0450 .6965 285 ---- ---- ---- ---- .6155 -.0445 .6600 290 ---- ---- .5840A .5840A .5805 -.0450 .6255 295 ---- ---- .5505A .5505A .5470 -.0445 .5915 300 ---- ---- .5185A .5185A .5145 -.0440 .5585 305 ---- ---- .4875A .4875A .4835 -.0435 .5270 310 ---- ---- .4580A .4580A .4540 -.0425 .4965 315 ---- ---- .4300A .4300A .4255 -.0415 .4670 320 ---- ---- .4030A .4030A .3985 -.0405 .4390 325 ---- ---- .3740A .3740A .3730 -.0390 .4120 330 ---- ---- .3500A .3500A .3485 -.0375 .3860 335 ---- ---- .3270A .3270A .3255 -.0360 .3615 340 ---- ---- .3055A .3055A .3040 -.0345 .3385 345 ---- ---- .2850A .2850A .2835 -.0330 .3165 350 ---- ---- .2660A .2660A .2645 -.0315 20 .2960 20 355 ---- ---- .2480A .2480A .2460 -.0300 .2760 360 .2580 .2580 .2315A .2315A .2290 -.0290 2 .2580 1 365 ---- ---- .2155A .2155A .2135 -.0270 .2405 370 ---- ---- .2010A .2010A .1985 -.0260 .2245 375 ---- ---- .1875A .1875A .1850 -.0245 .2095 380 ---- ---- .1745A .1745A .1720 -.0230 .1950 385 ---- ---- .1625A .1625A .1600 -.0220 .1820 390 ---- ---- .1520A .1520A .1490 -.0205 .1695 395 ---- ---- .1415A .1415A .1385 -.0195 .1580 400 ---- ---- .1320A .1320A .1290 -.0185 40 .1475 40 405 ---- ---- .1235A .1235A .1200 -.0175 .1375 410 ---- ---- .1150A .1150A .1120 -.0165 .1285 415 ---- ---- .1075A .1075A .1045 -.0155 .1200 420 ---- ---- .1005A .1005A .0975 -.0145 .1120 425 ---- ---- .0940A .0940A .0910 -.0135 .1045 430 ---- ---- .0880A .0880A .0850 -.0125 .0975 435 ---- ---- .0825A .0825A .0795 -.0115 .0910 440 ---- ---- .0775A .0775A .0745 -.0105 .0850 445 ---- ---- .0725A .0725A .0695 -.0100 .0795 450 ---- ---- .0685A .0685A .0650 -.0095 20 .0745 26 455 ---- ---- .0645A .0645A .0610 -.0085 .0695 460 ---- ---- .0605A .0605A .0570 -.0080 .0650 465 ---- ---- .0570A .0570A .0535 -.0075 .0610 470 ---- ---- .0540A .0540A .0500 -.0070 .0570 475 ---- ---- .0510A .0510A .0470 -.0065 .0535 10 480 ---- ---- .0480A .0480A .0440 -.0060 .0500 485 ---- ---- .0455A .0455A .0415 -.0055 .0470 490 ---- ---- .0430A .0430A .0390 -.0050 .0440 495 ---- ---- .0410A .0410A .0370 -.0045 .0415 500 ---- ---- ---- ---- .0350 -.0035 .0385 6 505 ---- ---- ---- ---- .0330 -.0035 .0365 510 ---- ---- ---- ---- .0310 -.0030 .0340 515 ---- ---- ---- ---- .0295 -.0025 .0320 520 ---- ---- ---- ---- .0280 -.0020 .0300 525 ---- ---- ---- ---- .0265 -.0020 .0285 530 ---- ---- ---- ---- .0255 -.0010 .0265 535 ---- ---- ---- ---- .0240 -.0010 .0250 540 ---- ---- ---- ---- .0230 -.0005 .0235 545 ---- ---- ---- ---- .0220 UNCH .0220 550 ---- ---- ---- ---- .0210 UNCH .0210 555 ---- ---- ---- ---- .0200 +.0005 .0195 560 ---- ---- ---- ---- .0190 +.0005 .0185 565 ---- ---- ---- ---- .0180 +.0005 .0175 570 ---- ---- ---- ---- .0175 +.0010 .0165 575 ---- ---- ---- ---- .0165 +.0010 .0155 580 ---- ---- ---- ---- .0160 +.0015 .0145 600 ---- ---- ---- ---- .0135 +.0015 .0120 625 ---- ---- ---- ---- .0110 +.0020 .0090 650 ---- ---- ---- ---- .0090 +.0020 .0070 675 ---- ---- ---- ---- .0075 +.0020 .0055 700 ---- ---- ---- ---- .0060 +.0015 .0045 725 ---- ---- ---- ---- .0050 +.0015 .0035 750 ---- ---- ---- ---- .0040 +.0010 .0030 775 ---- ---- ---- ---- .0035 +.0010 .0025 800 ---- ---- ---- ---- .0030 +.0010 .0020 825 ---- ---- ---- ---- .0025 +.0010 .0015 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.0875 -.0540 3.1415 050 ---- ---- ---- ---- 2.8375 -.0540 2.8915 075 ---- ---- ---- ---- 2.5875 -.0540 2.6415 100 ---- ---- ---- ---- 2.3375 -.0540 2.3915 125 ---- ---- ---- ---- 2.0875 -.0540 2.1415 150 ---- ---- ---- ---- 1.8375 -.0540 1.8915 175 ---- ---- ---- ---- 1.5875 -.0540 1.6415 200 ---- ---- ---- ---- 1.3380 -.0535 1.3915 220 ---- ---- ---- ---- 1.1480 -.0520 1.2000 225 ---- ---- ---- ---- 1.1025 -.0515 1.1540 230 ---- ---- ---- ---- 1.0580 -.0505 1.1085 235 ---- ---- ---- ---- 1.0140 -.0500 1.0640 240 ---- ---- ---- ---- .9710 -.0495 1.0205 245 ---- ---- ---- ---- .9290 -.0490 .9780 250 ---- ---- ---- ---- .8880 -.0485 .9365 255 ---- ---- ---- ---- .8480 -.0475 .8955 260 ---- ---- ---- ---- .8090 -.0465 .8555 265 ---- ---- ---- ---- .7705 -.0460 .8165 270 ---- ---- ---- ---- .7335 -.0450 .7785 275 ---- ---- ---- ---- .6970 -.0445 .7415 280 ---- ---- ---- ---- .6620 -.0435 .7055 285 ---- ---- ---- ---- .6280 -.0425 .6705 290 ---- ---- ---- ---- .5950 -.0415 .6365 295 ---- ---- ---- ---- .5630 -.0405 .6035 300 ---- ---- ---- ---- .5325 -.0390 .5715 305 ---- ---- ---- ---- .5030 -.0380 .5410 310 ---- ---- ---- ---- .4745 -.0370 .5115 315 ---- ---- ---- ---- .4470 -.0360 .4830 320 ---- ---- ---- ---- .4205 -.0350 .4555 325 ---- ---- ---- ---- .3955 -.0340 .4295 330 ---- ---- ---- ---- .3720 -.0325 .4045 335 ---- ---- ---- ---- .3490 -.0320 .3810 340 ---- ---- ---- ---- .3275 -.0305 .3580 345 ---- ---- ---- ---- .3070 -.0295 .3365 350 ---- ---- ---- ---- .2880 -.0280 .3160 355 ---- ---- ---- ---- .2695 -.0270 .2965 360 ---- ---- ---- ---- .2525 -.0260 .2785 365 ---- ---- ---- ---- .2360 -.0250 .2610 370 ---- ---- ---- ---- .2205 -.0240 .2445 375 ---- ---- ---- ---- .2065 -.0225 .2290 380 ---- ---- ---- ---- .1925 -.0220 .2145 385 ---- ---- ---- ---- .1800 -.0210 .2010 390 ---- ---- ---- ---- .1680 -.0200 .1880 395 ---- ---- ---- ---- .1570 -.0185 .1755 400 ---- ---- ---- ---- .1460 -.0185 .1645 405 ---- ---- ---- ---- .1365 -.0170 .1535 410 ---- ---- ---- ---- .1270 -.0165 .1435 415 ---- ---- ---- ---- .1185 -.0155 .1340 420 ---- ---- ---- ---- .1105 -.0145 .1250 425 ---- ---- ---- ---- .1030 -.0140 .1170 430 ---- ---- ---- ---- .0955 -.0135 .1090 435 ---- ---- ---- ---- .0890 -.0125 .1015 440 ---- ---- ---- ---- .0830 -.0115 .0945 445 ---- ---- ---- ---- .0770 -.0115 .0885 450 ---- ---- ---- ---- .0715 -.0105 .0820 455 ---- ---- ---- ---- .0665 -.0100 .0765 460 ---- ---- ---- ---- .0620 -.0095 .0715 465 ---- ---- ---- ---- .0575 -.0090 .0665 470 ---- ---- ---- ---- .0535 -.0085 .0620 475 ---- ---- ---- ---- .0495 -.0080 .0575 480 ---- ---- ---- ---- .0460 -.0075 .0535 485 ---- ---- ---- ---- .0425 -.0075 .0500 490 ---- ---- ---- ---- .0395 -.0070 .0465 495 ---- ---- ---- ---- .0365 -.0065 .0430 500 ---- ---- ---- ---- .0340 -.0060 .0400 505 ---- ---- ---- ---- .0315 -.0055 .0370 510 ---- ---- ---- ---- .0295 -.0050 .0345 515 ---- ---- ---- ---- .0270 -.0050 .0320 520 ---- ---- ---- ---- .0250 -.0050 .0300 525 ---- ---- ---- ---- .0235 -.0045 .0280 530 ---- ---- ---- ---- .0215 -.0045 .0260 535 ---- ---- ---- ---- .0200 -.0040 .0240 540 ---- ---- ---- ---- .0185 -.0040 .0225 545 ---- ---- ---- ---- .0175 -.0030 .0205 550 ---- ---- ---- ---- .0160 -.0030 .0190 555 ---- ---- ---- ---- .0150 -.0030 .0180 560 ---- ---- ---- ---- .0140 -.0025 .0165 565 ---- ---- ---- ---- .0130 -.0025 .0155 570 ---- ---- ---- ---- .0120 -.0025 .0145 575 ---- ---- ---- ---- .0110 -.0025 .0135 580 ---- ---- ---- ---- .0100 -.0025 .0125 600 ---- ---- ---- ---- .0075 -.0015 .0090 625 ---- ---- ---- ---- .0050 -.0015 .0065 650 ---- ---- ---- ---- .0035 -.0010 .0045 675 ---- ---- ---- ---- .0025 -.0005 .0030 700 ---- ---- ---- ---- .0015 -.0005 .0020 725 ---- ---- ---- ---- .0010 -.0005 .0015 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.0875 -.0540 3.1415 050 ---- ---- ---- ---- 2.8375 -.0540 2.8915 075 ---- ---- ---- ---- 2.5875 -.0540 2.6415 100 ---- ---- ---- ---- 2.3375 -.0540 2.3915 125 ---- ---- ---- ---- 2.0875 -.0540 2.1415 150 ---- ---- ---- ---- 1.8375 -.0540 1.8915 175 ---- ---- ---- ---- 1.5875 -.0540 1.6415 200 ---- ---- ---- ---- 1.3395 -.0530 1.3925 220 ---- ---- ---- ---- 1.1530 -.0510 1.2040 225 ---- ---- ---- ---- 1.1085 -.0505 1.1590 230 ---- ---- ---- ---- 1.0645 -.0505 1.1150 235 ---- ---- ---- ---- 1.0220 -.0495 1.0715 240 ---- ---- ---- ---- .9800 -.0490 1.0290 245 ---- ---- ---- ---- .9390 -.0480 .9870 250 ---- ---- ---- ---- .8985 -.0475 .9460 255 ---- ---- ---- ---- .8595 -.0465 .9060 260 ---- ---- ---- ---- .8210 -.0460 .8670 265 ---- ---- ---- ---- .7835 -.0455 .8290 270 ---- ---- ---- ---- .7475 -.0445 .7920 275 ---- ---- ---- ---- .7120 -.0435 .7555 280 ---- ---- ---- ---- .6775 -.0430 .7205 285 ---- ---- ---- ---- .6440 -.0420 .6860 290 ---- ---- ---- ---- .6120 -.0405 .6525 295 ---- ---- ---- ---- .5805 -.0400 .6205 300 ---- ---- ---- ---- .5505 -.0385 .5890 305 ---- ---- ---- ---- .5210 -.0380 .5590 310 ---- ---- ---- ---- .4930 -.0370 .5300 315 ---- ---- ---- ---- .4660 -.0360 .5020 320 ---- ---- ---- ---- .4400 -.0350 .4750 325 ---- ---- ---- ---- .4150 -.0340 .4490 330 ---- ---- ---- ---- .3915 -.0325 .4240 335 ---- ---- ---- ---- .3690 -.0315 .4005 340 ---- ---- ---- ---- .3475 -.0305 .3780 345 ---- ---- ---- ---- .3270 -.0295 .3565 350 ---- ---- ---- ---- .3080 -.0280 .3360 355 ---- ---- ---- ---- .2895 -.0275 .3170 360 ---- ---- ---- ---- .2720 -.0265 .2985 365 ---- ---- ---- ---- .2555 -.0255 .2810 370 ---- ---- ---- ---- .2400 -.0245 .2645 375 ---- ---- ---- ---- .2255 -.0235 .2490 380 ---- ---- ---- ---- .2120 -.0220 .2340 385 ---- ---- ---- ---- .1990 -.0210 .2200 390 ---- ---- ---- ---- .1865 -.0205 .2070 395 ---- ---- ---- ---- .1750 -.0195 .1945 400 ---- ---- ---- ---- .1640 -.0190 .1830 405 ---- ---- ---- ---- .1540 -.0180 .1720 410 ---- ---- ---- ---- .1445 -.0170 .1615 415 ---- ---- ---- ---- .1355 -.0160 .1515 420 ---- ---- ---- ---- .1270 -.0155 .1425 425 ---- ---- ---- ---- .1190 -.0145 .1335 430 ---- ---- ---- ---- .1115 -.0140 .1255 435 ---- ---- ---- ---- .1045 -.0135 .1180 440 ---- ---- ---- ---- .0975 -.0130 .1105 445 ---- ---- ---- ---- .0915 -.0120 .1035 450 ---- ---- ---- ---- .0855 -.0115 .0970 455 ---- ---- ---- ---- .0800 -.0110 .0910 460 ---- ---- ---- ---- .0750 -.0105 .0855 465 ---- ---- ---- ---- .0700 -.0100 .0800 470 ---- ---- ---- ---- .0655 -.0095 .0750 475 ---- ---- ---- ---- .0615 -.0090 .0705 480 ---- ---- ---- ---- .0575 -.0085 .0660 485 ---- ---- ---- ---- .0535 -.0085 .0620 490 ---- ---- ---- ---- .0500 -.0080 .0580 495 ---- ---- ---- ---- .0470 -.0070 .0540 500 ---- ---- ---- ---- .0440 -.0070 .0510 505 ---- ---- ---- ---- .0410 -.0065 .0475 510 ---- ---- ---- ---- .0385 -.0060 .0445 515 ---- ---- ---- ---- .0360 -.0055 .0415 520 ---- ---- ---- ---- .0335 -.0055 .0390 525 ---- ---- ---- ---- .0315 -.0050 .0365 530 ---- ---- ---- ---- .0295 -.0050 .0345 535 ---- ---- ---- ---- .0275 -.0045 .0320 540 ---- ---- ---- ---- .0255 -.0045 .0300 545 ---- ---- ---- ---- .0240 -.0040 .0280 550 ---- ---- ---- ---- .0225 -.0040 .0265 555 ---- ---- ---- ---- .0210 -.0035 .0245 560 ---- ---- ---- ---- .0195 -.0035 .0230 565 ---- ---- ---- ---- .0185 -.0030 .0215 570 ---- ---- ---- ---- .0170 -.0035 .0205 575 ---- ---- ---- ---- .0160 -.0030 .0190 580 ---- ---- ---- ---- .0150 -.0030 .0180 600 ---- ---- ---- ---- .0115 -.0025 .0140 625 ---- ---- ---- ---- .0085 -.0015 .0100 650 ---- ---- ---- ---- .0060 -.0015 .0075 675 ---- ---- ---- ---- .0045 -.0010 .0055 700 ---- ---- ---- ---- .0030 -.0010 .0040 725 ---- ---- ---- ---- .0025 -.0005 .0030 750 ---- ---- ---- ---- .0015 -.0005 .0020 775 ---- ---- ---- ---- .0015 UNCH .0015 800 ---- ---- ---- ---- .0010 UNCH .0010 825 ---- ---- ---- ---- .0005 -.0005 .0010 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.0805 -.0540 3.1345 050 ---- ---- ---- ---- 2.8305 -.0540 2.8845 075 ---- ---- ---- ---- 2.5805 -.0540 2.6345 100 ---- ---- ---- ---- 2.3305 -.0540 2.3845 125 ---- ---- ---- ---- 2.0805 -.0540 2.1345 150 ---- ---- ---- ---- 1.8305 -.0540 1.8845 175 ---- ---- ---- ---- 1.5805 -.0540 1.6345 200 ---- ---- ---- ---- 1.3335 -.0530 1.3865 220 ---- ---- ---- ---- 1.1495 -.0510 1.2005 225 ---- ---- ---- ---- 1.1060 -.0500 1.1560 230 ---- ---- ---- ---- 1.0630 -.0495 1.1125 235 ---- ---- ---- ---- 1.0205 -.0495 1.0700 240 ---- ---- ---- ---- .9795 -.0485 1.0280 245 ---- ---- ---- ---- .9390 -.0480 .9870 250 ---- ---- ---- ---- .9000 -.0470 .9470 255 ---- ---- ---- ---- .8615 -.0460 .9075 260 ---- ---- ---- ---- .8240 -.0455 .8695 265 ---- ---- ---- ---- .7875 -.0445 .8320 270 ---- ---- ---- ---- .7520 -.0440 .7960 275 ---- ---- ---- ---- .7175 -.0430 .7605 280 ---- ---- ---- ---- .6835 -.0425 .7260 285 ---- ---- ---- ---- .6510 -.0415 .6925 290 ---- ---- ---- ---- .6195 -.0405 .6600 295 ---- ---- ---- ---- .5890 -.0395 .6285 300 ---- ---- ---- ---- .5595 -.0385 .5980 305 ---- ---- ---- ---- .5310 -.0375 .5685 310 ---- ---- ---- ---- .5035 -.0365 .5400 315 ---- ---- ---- ---- .4770 -.0355 .5125 320 ---- ---- ---- ---- .4515 -.0345 .4860 325 ---- ---- ---- ---- .4275 -.0335 .4610 330 ---- ---- ---- ---- .4040 -.0325 .4365 335 ---- ---- ---- ---- .3820 -.0315 .4135 340 ---- ---- ---- ---- .3610 -.0305 .3915 345 ---- ---- ---- ---- .3405 -.0295 .3700 350 ---- ---- ---- ---- .3215 -.0285 .3500 355 ---- ---- ---- ---- .3035 -.0270 .3305 360 ---- ---- ---- ---- .2860 -.0265 .3125 365 ---- ---- ---- ---- .2695 -.0255 .2950 370 ---- ---- ---- ---- .2540 -.0245 .2785 375 ---- ---- ---- ---- .2395 -.0235 .2630 380 ---- ---- ---- ---- .2255 -.0225 .2480 385 ---- ---- ---- ---- .2125 -.0215 .2340 390 ---- ---- ---- ---- .2000 -.0210 .2210 395 ---- ---- ---- ---- .1885 -.0200 .2085 400 ---- ---- ---- ---- .1770 -.0195 .1965 405 ---- ---- ---- ---- .1670 -.0180 .1850 410 ---- ---- ---- ---- .1570 -.0175 .1745 415 ---- ---- ---- ---- .1475 -.0170 .1645 420 ---- ---- ---- ---- .1390 -.0160 .1550 425 ---- ---- ---- ---- .1305 -.0155 .1460 430 ---- ---- ---- ---- .1225 -.0150 .1375 435 ---- ---- ---- ---- .1155 -.0140 .1295 440 ---- ---- ---- ---- .1085 -.0135 .1220 445 ---- ---- ---- ---- .1020 -.0125 .1145 450 ---- ---- ---- ---- .0955 -.0125 .1080 1 455 ---- ---- ---- ---- .0900 -.0115 .1015 460 ---- ---- ---- ---- .0845 -.0110 .0955 465 ---- ---- ---- ---- .0795 -.0105 .0900 470 ---- ---- ---- ---- .0745 -.0100 .0845 475 ---- ---- ---- ---- .0700 -.0095 .0795 480 ---- ---- ---- ---- .0655 -.0095 .0750 485 ---- ---- ---- ---- .0615 -.0090 .0705 490 ---- ---- ---- ---- .0580 -.0080 .0660 495 ---- ---- ---- ---- .0545 -.0075 .0620 500 ---- ---- ---- ---- .0510 -.0075 .0585 505 ---- ---- ---- ---- .0480 -.0070 .0550 510 ---- ---- ---- ---- .0450 -.0065 .0515 515 ---- ---- ---- ---- .0420 -.0065 .0485 520 ---- ---- ---- ---- .0395 -.0060 .0455 525 ---- ---- ---- ---- .0370 -.0060 .0430 530 ---- ---- ---- ---- .0350 -.0055 .0405 535 ---- ---- ---- ---- .0325 -.0055 .0380 540 ---- ---- ---- ---- .0305 -.0050 .0355 545 ---- ---- ---- ---- .0290 -.0045 .0335 550 ---- ---- ---- ---- .0270 -.0045 .0315 555 ---- ---- ---- ---- .0255 -.0040 .0295 560 ---- ---- ---- ---- .0240 -.0040 .0280 565 ---- ---- ---- ---- .0225 -.0035 .0260 570 ---- ---- ---- ---- .0210 -.0035 .0245 575 ---- ---- ---- ---- .0195 -.0035 .0230 580 ---- ---- ---- ---- .0185 -.0030 .0215 600 ---- ---- ---- ---- .0145 -.0025 .0170 625 ---- ---- ---- ---- .0105 -.0020 .0125 650 ---- ---- ---- ---- .0075 -.0015 .0090 675 ---- ---- ---- ---- .0055 -.0015 .0070 700 ---- ---- ---- ---- .0040 -.0010 .0050 725 ---- ---- ---- ---- .0030 -.0010 .0040 750 ---- ---- ---- ---- .0025 -.0005 .0030 775 ---- ---- ---- ---- .0015 -.0005 .0020 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0010 UNCH .0010 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.0805 -.0540 3.1345 050 ---- ---- ---- ---- 2.8305 -.0540 2.8845 075 ---- ---- ---- ---- 2.5805 -.0540 2.6345 100 ---- ---- ---- ---- 2.3305 -.0540 2.3845 125 ---- ---- ---- ---- 2.0805 -.0540 2.1345 150 ---- ---- ---- ---- 1.8305 -.0540 1.8845 175 ---- ---- ---- ---- 1.5805 -.0540 1.6345 200 ---- ---- ---- ---- 1.3380 -.0520 1.3900 220 ---- ---- ---- ---- 1.1585 -.0500 1.2085 225 ---- ---- ---- ---- 1.1155 -.0500 1.1655 230 ---- ---- ---- ---- 1.0735 -.0490 1.1225 235 ---- ---- ---- ---- 1.0325 -.0485 1.0810 240 ---- ---- ---- ---- .9920 -.0480 1.0400 245 ---- ---- ---- ---- .9525 -.0470 .9995 250 ---- ---- ---- ---- .9140 -.0465 .9605 255 ---- ---- ---- ---- .8760 -.0460 .9220 260 ---- ---- ---- ---- .8390 -.0450 .8840 265 ---- ---- ---- ---- .8030 -.0445 .8475 270 ---- ---- ---- ---- .7680 -.0435 .8115 275 ---- ---- ---- ---- .7340 -.0425 .7765 280 ---- ---- ---- ---- .7005 -.0415 .7420 285 ---- ---- ---- ---- .6680 -.0410 .7090 290 ---- ---- ---- ---- .6365 -.0400 .6765 295 ---- ---- ---- ---- .6060 -.0390 .6450 300 ---- ---- ---- ---- .5765 -.0380 .6145 305 ---- ---- ---- ---- .5480 -.0370 .5850 310 ---- ---- ---- ---- .5200 -.0365 .5565 315 ---- ---- ---- ---- .4935 -.0355 .5290 320 ---- ---- ---- ---- .4680 -.0345 .5025 325 ---- ---- ---- ---- .4435 -.0335 .4770 330 ---- ---- ---- ---- .4200 -.0325 .4525 335 ---- ---- ---- ---- .3980 -.0315 .4295 340 ---- ---- ---- ---- .3765 -.0305 .4070 345 ---- ---- ---- ---- .3560 -.0295 .3855 350 ---- ---- ---- ---- .3370 -.0285 .3655 355 ---- ---- ---- ---- .3185 -.0275 .3460 360 ---- ---- ---- ---- .3010 -.0265 .3275 365 ---- ---- ---- ---- .2845 -.0255 .3100 370 ---- ---- ---- ---- .2690 -.0245 .2935 375 ---- ---- ---- ---- .2540 -.0240 .2780 380 ---- ---- ---- ---- .2400 -.0230 .2630 385 ---- ---- ---- ---- .2270 -.0220 .2490 390 ---- ---- ---- ---- .2145 -.0210 .2355 395 ---- ---- ---- ---- .2025 -.0205 .2230 400 ---- ---- ---- ---- .1915 -.0195 .2110 405 ---- ---- ---- ---- .1810 -.0185 .1995 410 ---- ---- ---- ---- .1710 -.0180 .1890 415 ---- ---- ---- ---- .1615 -.0175 .1790 420 ---- ---- ---- ---- .1525 -.0165 .1690 425 ---- ---- ---- ---- .1440 -.0160 .1600 430 ---- ---- ---- ---- .1360 -.0155 .1515 435 ---- ---- ---- ---- .1285 -.0150 .1435 440 ---- ---- ---- ---- .1215 -.0140 .1355 445 ---- ---- ---- ---- .1150 -.0135 .1285 450 ---- ---- ---- ---- .1085 -.0130 .1215 455 ---- ---- ---- ---- .1025 -.0125 .1150 460 ---- ---- ---- ---- .0970 -.0115 .1085 465 ---- ---- ---- ---- .0915 -.0115 .1030 470 ---- ---- ---- ---- .0865 -.0105 .0970 475 ---- ---- ---- ---- .0815 -.0105 .0920 480 ---- ---- ---- ---- .0770 -.0100 .0870 485 ---- ---- ---- ---- .0730 -.0095 .0825 490 ---- ---- ---- ---- .0690 -.0090 .0780 495 ---- ---- ---- ---- .0650 -.0085 .0735 500 ---- ---- ---- ---- .0615 -.0080 .0695 505 ---- ---- ---- ---- .0580 -.0080 .0660 510 ---- ---- ---- ---- .0550 -.0075 .0625 515 ---- ---- ---- ---- .0520 -.0070 .0590 520 ---- ---- ---- ---- .0490 -.0070 .0560 525 ---- ---- ---- ---- .0465 -.0065 .0530 530 ---- ---- ---- ---- .0440 -.0060 .0500 535 ---- ---- ---- ---- .0415 -.0060 .0475 540 ---- ---- ---- ---- .0390 -.0060 .0450 545 ---- ---- ---- ---- .0370 -.0055 .0425 550 ---- ---- ---- ---- .0350 -.0050 .0400 555 ---- ---- ---- ---- .0330 -.0050 .0380 560 ---- ---- ---- ---- .0315 -.0045 .0360 565 ---- ---- ---- ---- .0295 -.0045 .0340 570 ---- ---- ---- ---- .0280 -.0045 .0325 575 ---- ---- ---- ---- .0265 -.0040 .0305 580 ---- ---- ---- ---- .0250 -.0040 .0290 600 ---- ---- ---- ---- .0200 -.0035 .0235 625 ---- ---- ---- ---- .0155 -.0025 .0180 650 ---- ---- ---- ---- .0120 -.0020 .0140 675 ---- ---- ---- ---- .0090 -.0020 .0110 700 ---- ---- ---- ---- .0070 -.0015 .0085 725 ---- ---- ---- ---- .0055 -.0010 .0065 750 ---- ---- ---- ---- .0045 -.0010 .0055 775 ---- ---- ---- ---- .0035 -.0005 .0040 800 ---- ---- ---- ---- .0030 -.0005 .0035 825 ---- ---- ---- ---- .0020 -.0005 .0025 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.0805 -.0540 3.1345 050 ---- ---- ---- ---- 2.8305 -.0540 2.8845 075 ---- ---- ---- ---- 2.5805 -.0540 2.6345 100 ---- ---- ---- ---- 2.3305 -.0540 2.3845 125 ---- ---- ---- ---- 2.0805 -.0540 2.1345 150 ---- ---- ---- ---- 1.8305 -.0540 1.8845 175 ---- ---- ---- ---- 1.5805 -.0540 1.6345 200 ---- ---- ---- ---- 1.3415 -.0515 1.3930 220 ---- ---- ---- ---- 1.1645 -.0500 1.2145 225 ---- ---- ---- ---- 1.1225 -.0495 1.1720 230 ---- ---- ---- ---- 1.0810 -.0490 1.1300 235 ---- ---- ---- ---- 1.0405 -.0480 1.0885 240 ---- ---- ---- ---- 1.0010 -.0475 1.0485 245 ---- ---- ---- ---- .9620 -.0470 1.0090 250 ---- ---- ---- ---- .9240 -.0460 .9700 255 ---- ---- ---- ---- .8870 -.0450 .9320 260 ---- ---- ---- ---- .8505 -.0445 .8950 265 ---- ---- ---- ---- .8150 -.0440 .8590 270 ---- ---- ---- ---- .7800 -.0435 .8235 275 ---- ---- ---- ---- .7465 -.0420 .7885 280 ---- ---- ---- ---- .7135 -.0415 .7550 285 ---- ---- ---- ---- .6815 -.0405 .7220 290 ---- ---- ---- ---- .6505 -.0395 .6900 295 ---- ---- ---- ---- .6200 -.0390 .6590 300 ---- ---- ---- ---- .5905 -.0380 .6285 305 ---- ---- ---- ---- .5625 -.0370 .5995 310 ---- ---- ---- ---- .5350 -.0360 .5710 315 ---- ---- ---- ---- .5085 -.0350 .5435 320 ---- ---- ---- ---- .4830 -.0345 .5175 325 ---- ---- ---- ---- .4585 -.0335 .4920 330 ---- ---- ---- ---- .4350 -.0325 .4675 335 ---- ---- ---- ---- .4130 -.0315 .4445 340 ---- ---- ---- ---- .3915 -.0305 .4220 345 ---- ---- ---- ---- .3715 -.0295 .4010 350 ---- ---- ---- ---- .3520 -.0285 .3805 5 355 ---- ---- ---- ---- .3335 -.0280 .3615 360 ---- ---- ---- ---- .3160 -.0270 .3430 365 ---- ---- ---- ---- .2995 -.0260 .3255 370 ---- ---- ---- ---- .2840 -.0250 .3090 375 ---- ---- ---- ---- .2690 -.0240 .2930 380 ---- ---- ---- ---- .2550 -.0230 .2780 385 ---- ---- ---- ---- .2415 -.0225 .2640 390 ---- ---- ---- ---- .2290 -.0215 .2505 395 ---- ---- ---- ---- .2170 -.0205 .2375 400 ---- ---- ---- ---- .2055 -.0200 .2255 405 ---- ---- ---- ---- .1950 -.0190 .2140 410 ---- ---- ---- ---- .1850 -.0185 .2035 415 ---- ---- ---- ---- .1750 -.0180 .1930 420 ---- ---- ---- ---- .1660 -.0175 .1835 425 ---- ---- ---- ---- .1575 -.0165 .1740 430 ---- ---- ---- ---- .1495 -.0160 .1655 435 ---- ---- ---- ---- .1420 -.0150 .1570 440 ---- ---- ---- ---- .1345 -.0145 .1490 445 ---- ---- ---- ---- .1275 -.0140 .1415 450 ---- ---- ---- ---- .1210 -.0135 .1345 455 ---- ---- ---- ---- .1150 -.0130 .1280 460 ---- ---- ---- ---- .1090 -.0125 .1215 465 ---- ---- ---- ---- .1035 -.0120 .1155 1 470 ---- ---- ---- ---- .0980 -.0115 .1095 475 ---- ---- ---- ---- .0930 -.0110 .1040 480 ---- ---- ---- ---- .0885 -.0105 .0990 485 ---- ---- ---- ---- .0840 -.0100 .0940 490 ---- ---- ---- ---- .0795 -.0100 .0895 495 ---- ---- ---- ---- .0755 -.0095 .0850 500 ---- ---- ---- ---- .0715 -.0095 .0810 505 ---- ---- ---- ---- .0680 -.0090 .0770 510 ---- ---- ---- ---- .0645 -.0085 .0730 515 ---- ---- ---- ---- .0615 -.0080 .0695 520 ---- ---- ---- ---- .0585 -.0075 .0660 525 ---- ---- ---- ---- .0555 -.0075 .0630 530 ---- ---- ---- ---- .0525 -.0070 .0595 535 ---- ---- ---- ---- .0500 -.0070 .0570 540 ---- ---- ---- ---- .0475 -.0065 .0540 545 ---- ---- ---- ---- .0455 -.0060 .0515 550 ---- ---- ---- ---- .0430 -.0060 .0490 555 ---- ---- ---- ---- .0410 -.0055 .0465 560 ---- ---- ---- ---- .0390 -.0055 .0445 565 ---- ---- ---- ---- .0370 -.0055 .0425 570 ---- ---- ---- ---- .0355 -.0050 .0405 575 ---- ---- ---- ---- .0335 -.0050 .0385 580 ---- ---- ---- ---- .0320 -.0045 .0365 600 ---- ---- ---- ---- .0265 -.0040 .0305 625 ---- ---- ---- ---- .0205 -.0035 .0240 650 ---- ---- ---- ---- .0165 -.0025 .0190 675 ---- ---- ---- ---- .0130 -.0025 .0155 700 ---- ---- ---- ---- .0105 -.0020 .0125 2 725 ---- ---- ---- ---- .0085 -.0015 .0100 750 ---- ---- ---- ---- .0070 -.0010 .0080 775 ---- ---- ---- ---- .0055 -.0010 .0065 800 ---- ---- ---- ---- .0045 -.0010 .0055 825 ---- ---- ---- ---- .0040 -.0005 .0045 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.0765 -.0545 3.1310 050 ---- ---- ---- ---- 2.8265 -.0545 2.8810 075 ---- ---- ---- ---- 2.5765 -.0545 2.6310 100 ---- ---- ---- ---- 2.3265 -.0545 2.3810 125 ---- ---- ---- ---- 2.0765 -.0545 2.1310 150 ---- ---- ---- ---- 1.8265 -.0545 1.8810 175 ---- ---- ---- ---- 1.5765 -.0545 1.6310 200 ---- ---- ---- ---- 1.3365 -.0525 1.3890 220 ---- ---- ---- ---- 1.1610 -.0500 1.2110 225 ---- ---- ---- ---- 1.1195 -.0495 1.1690 230 ---- ---- ---- ---- 1.0785 -.0490 1.1275 235 ---- ---- ---- ---- 1.0390 -.0480 1.0870 240 ---- ---- ---- ---- 1.0000 -.0475 1.0475 245 ---- ---- ---- ---- .9620 -.0465 1.0085 250 ---- ---- ---- ---- .9245 -.0465 .9710 255 ---- ---- ---- ---- .8885 -.0455 .9340 260 ---- ---- ---- ---- .8530 -.0445 .8975 265 ---- ---- ---- ---- .8185 -.0440 .8625 270 ---- ---- ---- ---- .7850 -.0430 .8280 275 ---- ---- ---- ---- .7525 -.0420 .7945 280 ---- ---- ---- ---- .7205 -.0415 .7620 285 ---- ---- ---- ---- .6900 -.0405 .7305 290 ---- ---- ---- ---- .6600 -.0395 .6995 295 ---- ---- ---- ---- .6310 -.0390 .6700 300 ---- ---- ---- ---- .6030 -.0380 .6410 305 ---- ---- ---- ---- .5755 -.0375 .6130 310 ---- ---- ---- ---- .5495 -.0360 .5855 315 ---- ---- ---- ---- .5240 -.0355 .5595 320 ---- ---- ---- ---- .4995 -.0345 .5340 325 ---- ---- ---- ---- .4760 -.0335 .5095 330 ---- ---- ---- ---- .4530 -.0330 .4860 335 ---- ---- ---- ---- .4315 -.0315 .4630 340 ---- ---- ---- ---- .4105 -.0310 .4415 345 ---- ---- ---- ---- .3905 -.0300 .4205 350 .4000 .4000 .4000 .4000 .3715 -.0290 15 .4005 355 ---- ---- ---- ---- .3530 -.0285 .3815 360 ---- ---- ---- ---- .3355 -.0275 .3630 365 ---- ---- ---- ---- .3190 -.0265 .3455 370 ---- ---- ---- ---- .3030 -.0260 .3290 375 ---- ---- ---- ---- .2880 -.0250 .3130 380 ---- ---- ---- ---- .2735 -.0240 .2975 385 ---- ---- ---- ---- .2600 -.0230 .2830 390 ---- ---- ---- ---- .2470 -.0225 .2695 395 ---- ---- ---- ---- .2345 -.0215 .2560 400 ---- ---- ---- ---- .2230 -.0205 .2435 405 ---- ---- ---- ---- .2115 -.0205 .2320 410 ---- ---- ---- ---- .2010 -.0195 .2205 415 ---- ---- ---- ---- .1910 -.0185 .2095 420 ---- ---- ---- ---- .1815 -.0180 .1995 425 ---- ---- ---- ---- .1725 -.0170 .1895 430 ---- ---- ---- ---- .1635 -.0170 .1805 435 ---- ---- ---- ---- .1555 -.0160 .1715 440 ---- ---- ---- ---- .1475 -.0155 .1630 445 ---- ---- ---- ---- .1400 -.0150 .1550 450 ---- ---- ---- ---- .1330 -.0145 .1475 455 ---- ---- ---- ---- .1265 -.0135 .1400 460 ---- ---- ---- ---- .1200 -.0130 .1330 465 ---- ---- ---- ---- .1140 -.0125 .1265 470 ---- ---- ---- ---- .1080 -.0125 .1205 475 ---- ---- ---- ---- .1025 -.0120 .1145 480 ---- ---- ---- ---- .0975 -.0110 .1085 485 ---- ---- ---- ---- .0925 -.0110 .1035 490 ---- ---- ---- ---- .0875 -.0105 .0980 495 ---- ---- ---- ---- .0835 -.0100 .0935 500 ---- ---- ---- ---- .0790 -.0095 .0885 45 505 ---- ---- ---- ---- .0750 -.0090 .0840 510 ---- ---- ---- ---- .0710 -.0090 .0800 515 ---- ---- ---- ---- .0675 -.0085 .0760 520 ---- ---- ---- ---- .0640 -.0085 .0725 525 ---- ---- ---- ---- .0610 -.0075 .0685 530 ---- ---- ---- ---- .0580 -.0075 .0655 535 ---- ---- ---- ---- .0550 -.0070 .0620 540 ---- ---- ---- ---- .0520 -.0070 .0590 545 ---- ---- ---- ---- .0495 -.0065 .0560 550 ---- ---- ---- ---- .0470 -.0065 .0535 555 ---- ---- ---- ---- .0445 -.0060 .0505 560 ---- ---- ---- ---- .0425 -.0055 .0480 565 ---- ---- ---- ---- .0405 -.0055 .0460 570 ---- ---- ---- ---- .0380 -.0055 .0435 575 ---- ---- ---- ---- .0365 -.0050 .0415 600 ---- ---- ---- ---- .0280 -.0040 .0320 625 ---- ---- ---- ---- .0220 -.0030 .0250 650 ---- ---- ---- ---- .0170 -.0025 .0195 675 ---- ---- ---- ---- .0135 -.0020 .0155 700 ---- ---- ---- ---- .0105 -.0015 .0120 725 ---- ---- ---- ---- .0080 -.0015 .0095 750 ---- ---- ---- ---- .0065 -.0010 .0075 775 ---- ---- ---- ---- .0050 -.0010 .0060 800 ---- ---- ---- ---- .0040 -.0010 .0050 825 ---- ---- ---- ---- .0035 -.0005 .0040 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.0765 -.0545 3.1310 050 ---- ---- ---- ---- 2.8265 -.0545 2.8810 075 ---- ---- ---- ---- 2.5765 -.0545 2.6310 100 ---- ---- ---- ---- 2.3265 -.0545 2.3810 125 ---- ---- ---- ---- 2.0765 -.0545 2.1310 150 ---- ---- ---- ---- 1.8265 -.0545 1.8810 175 ---- ---- ---- ---- 1.5770 -.0540 1.6310 200 ---- ---- ---- ---- 1.3425 -.0520 1.3945 220 ---- ---- ---- ---- 1.1700 -.0500 1.2200 225 ---- ---- ---- ---- 1.1290 -.0495 1.1785 230 ---- ---- ---- ---- 1.0890 -.0485 1.1375 235 ---- ---- ---- ---- 1.0495 -.0480 1.0975 240 ---- ---- ---- ---- 1.0110 -.0475 1.0585 245 ---- ---- ---- ---- .9730 -.0470 1.0200 250 ---- ---- ---- ---- .9365 -.0455 .9820 255 ---- ---- ---- ---- .9005 -.0450 .9455 260 ---- ---- ---- ---- .8650 -.0445 .9095 265 ---- ---- ---- ---- .8305 -.0440 .8745 270 ---- ---- ---- ---- .7970 -.0430 .8400 275 ---- ---- ---- ---- .7645 -.0420 .8065 280 ---- ---- ---- ---- .7325 -.0410 .7735 285 ---- ---- ---- ---- .7015 -.0405 .7420 290 ---- ---- ---- ---- .6710 -.0395 .7105 295 ---- ---- ---- ---- .6415 -.0390 .6805 300 ---- ---- ---- ---- .6130 -.0380 .6510 305 ---- ---- ---- ---- .5855 -.0370 .6225 310 ---- ---- ---- ---- .5590 -.0360 .5950 315 ---- ---- ---- ---- .5330 -.0355 .5685 320 ---- ---- ---- ---- .5085 -.0340 .5425 325 ---- ---- ---- ---- .4845 -.0335 .5180 330 ---- ---- ---- ---- .4615 -.0325 .4940 335 ---- ---- ---- ---- .4395 -.0320 .4715 340 ---- ---- ---- ---- .4185 -.0310 .4495 345 ---- ---- ---- ---- .3985 -.0300 .4285 350 ---- ---- ---- ---- .3790 -.0295 .4085 355 ---- ---- ---- ---- .3610 -.0285 .3895 360 ---- ---- ---- ---- .3435 -.0280 .3715 365 ---- ---- ---- ---- .3270 -.0270 .3540 370 ---- ---- ---- ---- .3110 -.0265 .3375 375 ---- ---- ---- ---- .2960 -.0260 .3220 380 ---- ---- ---- ---- .2815 -.0255 .3070 385 ---- ---- ---- ---- .2680 -.0250 .2930 390 ---- ---- ---- ---- .2550 -.0245 .2795 395 ---- ---- ---- ---- .2425 -.0240 .2665 400 ---- ---- ---- ---- .2310 -.0235 .2545 405 ---- ---- ---- ---- .2200 -.0225 .2425 410 ---- ---- ---- ---- .2095 -.0220 .2315 415 ---- ---- ---- ---- .1995 -.0220 .2215 420 ---- ---- ---- ---- .1900 -.0215 .2115 425 ---- ---- ---- ---- .1810 -.0210 .2020 430 ---- ---- ---- ---- .1725 -.0205 .1930 435 ---- ---- ---- ---- .1645 -.0200 .1845 440 ---- ---- ---- ---- .1565 -.0200 .1765 445 ---- ---- ---- ---- .1490 -.0195 .1685 450 ---- ---- ---- ---- .1420 -.0190 .1610 455 ---- ---- ---- ---- .1355 -.0185 .1540 460 ---- ---- ---- ---- .1290 -.0185 .1475 465 ---- ---- ---- ---- .1230 -.0180 .1410 470 ---- ---- ---- ---- .1175 -.0175 .1350 475 ---- ---- ---- ---- .1120 -.0170 .1290 480 ---- ---- ---- ---- .1070 -.0165 .1235 485 ---- ---- ---- ---- .1020 -.0160 .1180 490 ---- ---- ---- ---- .0970 -.0160 .1130 495 ---- ---- ---- ---- .0925 -.0160 .1085 500 ---- ---- ---- ---- .0885 -.0150 .1035 505 ---- ---- ---- ---- .0845 -.0150 .0995 510 ---- ---- ---- ---- .0805 -.0145 .0950 515 ---- ---- ---- ---- .0765 -.0145 .0910 520 ---- ---- ---- ---- .0730 -.0145 .0875 525 ---- ---- ---- ---- .0700 -.0140 .0840 530 ---- ---- ---- ---- .0665 -.0140 .0805 535 ---- ---- ---- ---- .0635 -.0135 .0770 540 ---- ---- ---- ---- .0610 -.0130 .0740 545 ---- ---- ---- ---- .0580 -.0130 .0710 550 ---- ---- ---- ---- .0555 -.0125 .0680 555 ---- ---- ---- ---- .0530 -.0125 .0655 560 ---- ---- ---- ---- .0505 -.0120 .0625 565 ---- ---- ---- ---- .0485 -.0115 .0600 570 ---- ---- ---- ---- .0465 -.0115 .0580 575 ---- ---- ---- ---- .0445 -.0110 .0555 600 ---- ---- ---- ---- .0355 -.0100 .0455 625 ---- ---- ---- ---- .0285 -.0090 .0375 650 ---- ---- ---- ---- .0230 -.0085 .0315 675 ---- ---- ---- ---- .0190 -.0075 .0265 700 ---- ---- ---- ---- .0155 -.0065 .0220 725 ---- ---- ---- ---- .0125 -.0065 .0190 750 ---- ---- ---- ---- .0105 -.0055 .0160 775 ---- ---- ---- ---- .0085 -.0050 .0135 800 ---- ---- ---- ---- .0075 -.0045 .0120 825 ---- ---- ---- ---- .0060 -.0045 .0105 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.0765 -.0545 3.1310 050 ---- ---- ---- ---- 2.8265 -.0545 2.8810 075 ---- ---- ---- ---- 2.5765 -.0545 2.6310 100 ---- ---- ---- ---- 2.3265 -.0545 2.3810 125 ---- ---- ---- ---- 2.0765 -.0545 2.1310 150 ---- ---- ---- ---- 1.8265 -.0545 1.8810 175 ---- ---- ---- ---- 1.5770 -.0540 1.6310 200 ---- ---- ---- ---- 1.3435 -.0520 1.3955 220 ---- ---- ---- ---- 1.1730 -.0495 1.2225 225 ---- ---- ---- ---- 1.1325 -.0490 1.1815 230 ---- ---- ---- ---- 1.0925 -.0485 1.1410 235 ---- ---- ---- ---- 1.0540 -.0475 1.1015 240 ---- ---- ---- ---- 1.0160 -.0470 1.0630 245 ---- ---- ---- ---- .9785 -.0465 1.0250 250 ---- ---- ---- ---- .9425 -.0455 .9880 255 ---- ---- ---- ---- .9070 -.0450 .9520 260 ---- ---- ---- ---- .8725 -.0440 .9165 265 ---- ---- ---- ---- .8385 -.0435 .8820 270 ---- ---- ---- ---- .8055 -.0430 .8485 275 ---- ---- ---- ---- .7735 -.0420 .8155 280 ---- ---- ---- ---- .7420 -.0415 .7835 285 ---- ---- ---- ---- .7120 -.0400 .7520 290 ---- ---- ---- ---- .6820 -.0395 .7215 295 ---- ---- ---- ---- .6535 -.0385 .6920 300 ---- ---- ---- ---- .6255 -.0380 .6635 305 ---- ---- ---- ---- .5985 -.0370 .6355 310 ---- ---- ---- ---- .5725 -.0360 .6085 315 ---- ---- ---- ---- .5475 -.0350 .5825 320 ---- ---- ---- ---- .5230 -.0345 .5575 325 ---- ---- ---- ---- .4995 -.0335 .5330 330 ---- ---- ---- ---- .4770 -.0325 .5095 335 ---- ---- ---- ---- .4555 -.0320 .4875 340 ---- ---- ---- ---- .4345 -.0310 .4655 345 ---- ---- ---- ---- .4145 -.0305 .4450 350 ---- ---- ---- ---- .3955 -.0300 .4255 355 ---- ---- ---- ---- .3775 -.0290 .4065 360 ---- ---- ---- ---- .3600 -.0280 .3880 365 ---- ---- ---- ---- .3435 -.0275 .3710 370 ---- ---- ---- ---- .3275 -.0270 .3545 375 ---- ---- ---- ---- .3125 -.0260 .3385 380 ---- ---- ---- ---- .2980 -.0255 .3235 385 ---- ---- ---- ---- .2840 -.0250 .3090 390 ---- ---- ---- ---- .2710 -.0245 .2955 395 ---- ---- ---- ---- .2585 -.0235 .2820 400 ---- ---- ---- ---- .2465 -.0230 .2695 405 ---- ---- ---- ---- .2350 -.0230 .2580 410 ---- ---- ---- ---- .2245 -.0220 .2465 415 ---- ---- ---- ---- .2140 -.0220 .2360 420 ---- ---- ---- ---- .2045 -.0210 .2255 425 ---- ---- ---- ---- .1950 -.0205 .2155 430 ---- ---- ---- ---- .1860 -.0205 .2065 435 ---- ---- ---- ---- .1780 -.0195 .1975 440 ---- ---- ---- ---- .1695 -.0195 .1890 445 ---- ---- ---- ---- .1620 -.0190 .1810 450 ---- ---- ---- ---- .1550 -.0180 .1730 455 ---- ---- ---- ---- .1480 -.0180 .1660 460 ---- ---- ---- ---- .1410 -.0180 .1590 465 ---- ---- ---- ---- .1350 -.0170 .1520 470 ---- ---- ---- ---- .1290 -.0165 .1455 475 ---- ---- ---- ---- .1230 -.0165 .1395 480 ---- ---- ---- ---- .1175 -.0160 .1335 485 ---- ---- ---- ---- .1120 -.0160 .1280 490 ---- ---- ---- ---- .1070 -.0160 .1230 495 ---- ---- ---- ---- .1025 -.0150 .1175 500 ---- ---- ---- ---- .0980 -.0150 .1130 505 ---- ---- ---- ---- .0935 -.0145 .1080 510 ---- ---- ---- ---- .0895 -.0140 .1035 515 ---- ---- ---- ---- .0855 -.0140 .0995 520 ---- ---- ---- ---- .0815 -.0140 .0955 525 ---- ---- ---- ---- .0780 -.0135 .0915 530 ---- ---- ---- ---- .0745 -.0135 .0880 535 ---- ---- ---- ---- .0715 -.0125 .0840 540 ---- ---- ---- ---- .0685 -.0125 .0810 545 ---- ---- ---- ---- .0655 -.0120 .0775 550 ---- ---- ---- ---- .0625 -.0120 .0745 555 ---- ---- ---- ---- .0600 -.0115 .0715 575 ---- ---- ---- ---- .0505 -.0105 .0610 600 ---- ---- ---- ---- .0405 -.0095 .0500 625 ---- ---- ---- ---- .0330 -.0085 .0415 650 ---- ---- ---- ---- .0265 -.0080 .0345 675 ---- ---- ---- ---- .0220 -.0065 .0285 700 ---- ---- ---- ---- .0180 -.0060 .0240 725 ---- ---- ---- ---- .0145 -.0060 .0205 750 ---- ---- ---- ---- .0120 -.0055 .0175 775 ---- ---- ---- ---- .0100 -.0050 .0150 800 ---- ---- ---- ---- .0085 -.0040 .0125 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.0770 -.0545 3.1315 050 ---- ---- ---- ---- 2.8270 -.0545 2.8815 075 ---- ---- ---- ---- 2.5770 -.0545 2.6315 100 ---- ---- ---- ---- 2.3270 -.0545 2.3815 125 ---- ---- ---- ---- 2.0770 -.0545 2.1315 150 ---- ---- ---- ---- 1.8270 -.0545 1.8815 175 ---- ---- ---- ---- 1.5780 -.0540 1.6320 200 ---- ---- ---- ---- 1.3470 -.0515 1.3985 225 ---- ---- ---- ---- 1.1385 -.0485 1.1870 230 ---- ---- ---- ---- 1.0990 -.0480 1.1470 235 ---- ---- ---- ---- 1.0610 -.0470 1.1080 240 ---- ---- ---- ---- 1.0235 -.0465 1.0700 245 ---- ---- ---- ---- .9865 -.0460 1.0325 250 ---- ---- ---- ---- .9505 -.0455 .9960 255 ---- ---- ---- ---- .9155 -.0450 .9605 260 ---- ---- ---- ---- .8815 -.0440 .9255 265 ---- ---- ---- ---- .8480 -.0435 .8915 270 ---- ---- ---- ---- .8155 -.0425 .8580 275 ---- ---- ---- ---- .7835 -.0420 .8255 280 ---- ---- ---- ---- .7525 -.0410 .7935 285 ---- ---- ---- ---- .7225 -.0400 .7625 290 ---- ---- ---- ---- .6935 -.0390 .7325 295 ---- ---- ---- ---- .6650 -.0385 .7035 300 ---- ---- ---- ---- .6370 -.0380 .6750 305 ---- ---- ---- ---- .6105 -.0370 .6475 310 ---- ---- ---- ---- .5845 -.0360 .6205 315 ---- ---- ---- ---- .5595 -.0350 .5945 320 ---- ---- ---- ---- .5355 -.0340 .5695 325 ---- ---- ---- ---- .5120 -.0335 .5455 330 ---- ---- ---- ---- .4895 -.0325 .5220 335 ---- ---- ---- ---- .4680 -.0320 .5000 340 ---- ---- ---- ---- .4470 -.0315 .4785 345 ---- ---- ---- ---- .4275 -.0305 .4580 350 ---- ---- ---- ---- .4085 -.0295 .4380 355 ---- ---- ---- ---- .3900 -.0290 .4190 360 ---- ---- ---- ---- .3725 -.0285 .4010 365 ---- ---- ---- ---- .3560 -.0275 .3835 370 ---- ---- ---- ---- .3400 -.0270 .3670 375 ---- ---- ---- ---- .3245 -.0265 .3510 380 ---- ---- ---- ---- .3100 -.0260 .3360 385 ---- ---- ---- ---- .2965 -.0250 .3215 390 ---- ---- ---- ---- .2830 -.0245 .3075 395 ---- ---- ---- ---- .2705 -.0240 .2945 400 ---- ---- ---- ---- .2585 -.0230 .2815 405 ---- ---- ---- ---- .2470 -.0225 .2695 410 ---- ---- ---- ---- .2360 -.0220 .2580 415 ---- ---- ---- ---- .2255 -.0220 .2475 420 ---- ---- ---- ---- .2155 -.0215 .2370 425 ---- ---- ---- ---- .2060 -.0210 .2270 430 ---- ---- ---- ---- .1970 -.0205 .2175 435 ---- ---- ---- ---- .1885 -.0200 .2085 440 ---- ---- ---- ---- .1800 -.0200 .2000 445 ---- ---- ---- ---- .1725 -.0190 .1915 450 ---- ---- ---- ---- .1650 -.0185 .1835 455 ---- ---- ---- ---- .1575 -.0185 .1760 460 ---- ---- ---- ---- .1510 -.0180 .1690 465 ---- ---- ---- ---- .1445 -.0175 .1620 470 ---- ---- ---- ---- .1380 -.0175 .1555 475 ---- ---- ---- ---- .1320 -.0170 .1490 480 ---- ---- ---- ---- .1265 -.0165 .1430 485 ---- ---- ---- ---- .1210 -.0165 .1375 490 ---- ---- ---- ---- .1160 -.0160 .1320 495 ---- ---- ---- ---- .1110 -.0155 .1265 500 ---- ---- ---- ---- .1060 -.0155 .1215 505 ---- ---- ---- ---- .1015 -.0150 .1165 510 ---- ---- ---- ---- .0975 -.0145 .1120 515 ---- ---- ---- ---- .0930 -.0145 .1075 520 ---- ---- ---- ---- .0895 -.0140 .1035 525 ---- ---- ---- ---- .0855 -.0140 .0995 530 ---- ---- ---- ---- .0820 -.0135 .0955 535 ---- ---- ---- ---- .0785 -.0135 .0920 540 ---- ---- ---- ---- .0750 -.0130 .0880 545 ---- ---- ---- ---- .0720 -.0130 .0850 550 ---- ---- ---- ---- .0690 -.0125 .0815 555 ---- ---- ---- ---- .0665 -.0120 .0785 575 ---- ---- ---- ---- .0560 -.0115 .0675 600 ---- ---- ---- ---- .0455 -.0100 .0555 625 ---- ---- ---- ---- .0375 -.0090 .0465 650 ---- ---- ---- ---- .0305 -.0085 .0390 675 ---- ---- ---- ---- .0250 -.0075 .0325 700 ---- ---- ---- ---- .0210 -.0065 .0275 725 ---- ---- ---- ---- .0175 -.0060 .0235 750 ---- ---- ---- ---- .0145 -.0055 .0200 775 ---- ---- ---- ---- .0120 -.0050 .0170 800 ---- ---- ---- ---- .0105 -.0045 .0150 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.0770 -.0545 3.1315 050 ---- ---- ---- ---- 2.8270 -.0545 2.8815 075 ---- ---- ---- ---- 2.5770 -.0545 2.6315 100 ---- ---- ---- ---- 2.3270 -.0545 2.3815 125 ---- ---- ---- ---- 2.0770 -.0545 2.1315 150 ---- ---- ---- ---- 1.8270 -.0545 1.8815 175 ---- ---- ---- ---- 1.5785 -.0540 1.6325 200 ---- ---- ---- ---- 1.3500 -.0515 1.4015 225 ---- ---- ---- ---- 1.1440 -.0485 1.1925 230 ---- ---- ---- ---- 1.1055 -.0475 1.1530 235 ---- ---- ---- ---- 1.0675 -.0470 1.1145 240 ---- ---- ---- ---- 1.0305 -.0465 1.0770 245 ---- ---- ---- ---- .9940 -.0460 1.0400 250 ---- ---- ---- ---- .9585 -.0455 1.0040 255 ---- ---- ---- ---- .9240 -.0445 .9685 260 ---- ---- ---- ---- .8905 -.0435 .9340 265 ---- ---- ---- ---- .8575 -.0430 .9005 270 ---- ---- ---- ---- .8250 -.0425 .8675 275 ---- ---- ---- ---- .7940 -.0415 .8355 280 ---- ---- ---- ---- .7630 -.0410 .8040 285 ---- ---- ---- ---- .7335 -.0400 .7735 290 ---- ---- ---- ---- .7045 -.0390 .7435 295 ---- ---- ---- ---- .6765 -.0380 .7145 300 ---- ---- ---- ---- .6490 -.0375 .6865 305 ---- ---- ---- ---- .6225 -.0365 .6590 310 ---- ---- ---- ---- .5970 -.0355 .6325 315 ---- ---- ---- ---- .5720 -.0350 .6070 320 ---- ---- ---- ---- .5480 -.0345 .5825 325 ---- ---- ---- ---- .5250 -.0335 .5585 330 ---- ---- ---- ---- .5025 -.0330 .5355 335 ---- ---- ---- ---- .4810 -.0320 .5130 340 ---- ---- ---- ---- .4605 -.0310 .4915 345 ---- ---- ---- ---- .4405 -.0305 .4710 350 ---- ---- ---- ---- .4215 -.0300 .4515 355 ---- ---- ---- ---- .4035 -.0290 .4325 360 ---- ---- ---- ---- .3860 -.0285 .4145 365 ---- ---- ---- ---- .3695 -.0275 .3970 370 ---- ---- ---- ---- .3535 -.0270 .3805 375 ---- ---- ---- ---- .3380 -.0265 .3645 380 ---- ---- ---- ---- .3235 -.0260 .3495 385 ---- ---- ---- ---- .3095 -.0255 .3350 390 ---- ---- ---- ---- .2960 -.0250 .3210 395 ---- ---- ---- ---- .2835 -.0245 .3080 400 ---- ---- ---- ---- .2715 -.0235 .2950 405 ---- ---- ---- ---- .2595 -.0235 .2830 410 ---- ---- ---- ---- .2485 -.0230 .2715 415 ---- ---- ---- ---- .2380 -.0225 .2605 420 ---- ---- ---- ---- .2280 -.0220 .2500 425 ---- ---- ---- ---- .2185 -.0215 .2400 430 ---- ---- ---- ---- .2090 -.0210 .2300 435 ---- ---- ---- ---- .2005 -.0205 .2210 440 ---- ---- ---- ---- .1920 -.0200 .2120 445 ---- ---- ---- ---- .1840 -.0200 .2040 450 ---- ---- ---- ---- .1765 -.0190 .1955 455 ---- ---- ---- ---- .1690 -.0190 .1880 460 ---- ---- ---- ---- .1620 -.0185 .1805 465 ---- ---- ---- ---- .1555 -.0180 .1735 470 ---- ---- ---- ---- .1490 -.0180 .1670 475 ---- ---- ---- ---- .1425 -.0180 .1605 480 ---- ---- ---- ---- .1370 -.0170 .1540 500 ---- ---- ---- ---- .1160 -.0160 .1320 525 ---- ---- ---- ---- .0940 -.0145 .1085 550 ---- ---- ---- ---- .0770 -.0130 .0900 575 ---- ---- ---- ---- .0630 -.0120 .0750 600 ---- ---- ---- ---- .0515 -.0110 .0625 625 ---- ---- ---- ---- .0425 -.0100 .0525 650 ---- ---- ---- ---- .0355 -.0090 .0445 675 ---- ---- ---- ---- .0295 -.0080 .0375 700 ---- ---- ---- ---- .0245 -.0075 .0320 725 ---- ---- ---- ---- .0205 -.0070 .0275 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.0750 -.0545 3.1295 050 ---- ---- ---- ---- 2.8250 -.0545 2.8795 075 ---- ---- ---- ---- 2.5750 -.0545 2.6295 100 ---- ---- ---- ---- 2.3250 -.0545 2.3795 125 ---- ---- ---- ---- 2.0750 -.0545 2.1295 150 ---- ---- ---- ---- 1.8250 -.0545 1.8795 175 ---- ---- ---- ---- 1.5775 -.0540 1.6315 200 ---- ---- ---- ---- 1.3520 -.0510 1.4030 225 ---- ---- ---- ---- 1.1485 -.0480 1.1965 230 ---- ---- ---- ---- 1.1105 -.0475 1.1580 235 ---- ---- ---- ---- 1.0730 -.0470 1.1200 240 ---- ---- ---- ---- 1.0365 -.0460 1.0825 245 ---- ---- ---- ---- 1.0005 -.0460 1.0465 250 ---- ---- ---- ---- .9660 -.0445 1.0105 255 ---- ---- ---- ---- .9315 -.0445 .9760 260 ---- ---- ---- ---- .8985 -.0435 .9420 265 ---- ---- ---- ---- .8660 -.0425 .9085 270 ---- ---- ---- ---- .8340 -.0420 .8760 275 ---- ---- ---- ---- .8030 -.0415 .8445 280 ---- ---- ---- ---- .7730 -.0405 .8135 285 ---- ---- ---- ---- .7435 -.0400 .7835 290 ---- ---- ---- ---- .7150 -.0390 .7540 295 ---- ---- ---- ---- .6870 -.0385 .7255 300 ---- ---- ---- ---- .6600 -.0375 .6975 305 ---- ---- ---- ---- .6340 -.0365 .6705 310 ---- ---- ---- ---- .6085 -.0360 .6445 315 ---- ---- ---- ---- .5840 -.0350 .6190 320 ---- ---- ---- ---- .5600 -.0345 .5945 325 ---- ---- ---- ---- .5370 -.0335 .5705 330 ---- ---- ---- ---- .5150 -.0325 .5475 335 ---- ---- ---- ---- .4935 -.0320 .5255 340 ---- ---- ---- ---- .4730 -.0310 .5040 345 ---- ---- ---- ---- .4530 -.0305 .4835 350 ---- ---- ---- ---- .4340 -.0300 .4640 355 ---- ---- ---- ---- .4160 -.0290 .4450 360 ---- ---- ---- ---- .3985 -.0285 .4270 365 ---- ---- ---- ---- .3815 -.0280 .4095 370 ---- ---- ---- ---- .3655 -.0270 .3925 375 ---- ---- ---- ---- .3505 -.0260 .3765 380 ---- ---- ---- ---- .3355 -.0255 .3610 385 ---- ---- ---- ---- .3215 -.0250 .3465 390 ---- ---- ---- ---- .3080 -.0245 .3325 395 ---- ---- ---- ---- .2950 -.0240 .3190 400 ---- ---- ---- ---- .2825 -.0235 .3060 405 ---- ---- ---- ---- .2710 -.0225 .2935 410 ---- ---- ---- ---- .2595 -.0220 .2815 415 ---- ---- ---- ---- .2490 -.0215 .2705 420 ---- ---- ---- ---- .2385 -.0210 .2595 425 ---- ---- ---- ---- .2285 -.0205 .2490 430 ---- ---- ---- ---- .2195 -.0200 .2395 435 ---- ---- ---- ---- .2105 -.0195 .2300 440 ---- ---- ---- ---- .2015 -.0195 .2210 445 ---- ---- ---- ---- .1935 -.0185 .2120 450 ---- ---- ---- ---- .1855 -.0185 .2040 455 ---- ---- ---- ---- .1780 -.0180 .1960 460 ---- ---- ---- ---- .1710 -.0175 .1885 465 ---- ---- ---- ---- .1640 -.0170 .1810 470 ---- ---- ---- ---- .1575 -.0165 .1740 475 ---- ---- ---- ---- .1510 -.0165 .1675 500 ---- ---- ---- ---- .1235 -.0140 .1375 525 ---- ---- ---- ---- .1010 -.0125 .1135 550 ---- ---- ---- ---- .0825 -.0115 .0940 575 ---- ---- ---- ---- .0680 -.0100 .0780 600 ---- ---- ---- ---- .0560 -.0090 .0650 625 ---- ---- ---- ---- .0465 -.0080 .0545 650 ---- ---- ---- ---- .0385 -.0070 .0455 675 ---- ---- ---- ---- .0320 -.0065 .0385 700 ---- ---- ---- ---- .0270 -.0055 .0325 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.0750 -.0545 3.1295 050 ---- ---- ---- ---- 2.8250 -.0545 2.8795 075 ---- ---- ---- ---- 2.5750 -.0545 2.6295 100 ---- ---- ---- ---- 2.3250 -.0545 2.3795 125 ---- ---- ---- ---- 2.0750 -.0545 2.1295 150 ---- ---- ---- ---- 1.8250 -.0545 1.8795 175 ---- ---- ---- ---- 1.5785 -.0535 1.6320 200 ---- ---- ---- ---- 1.3550 -.0510 1.4060 225 ---- ---- ---- ---- 1.1535 -.0480 1.2015 230 ---- ---- ---- ---- 1.1160 -.0470 1.1630 235 ---- ---- ---- ---- 1.0790 -.0465 1.1255 240 ---- ---- ---- ---- 1.0425 -.0465 1.0890 245 ---- ---- ---- ---- 1.0075 -.0455 1.0530 250 ---- ---- ---- ---- .9730 -.0445 1.0175 255 ---- ---- ---- ---- .9390 -.0440 .9830 260 ---- ---- ---- ---- .9060 -.0435 .9495 265 ---- ---- ---- ---- .8740 -.0425 .9165 270 ---- ---- ---- ---- .8425 -.0420 .8845 275 ---- ---- ---- ---- .8120 -.0410 .8530 280 ---- ---- ---- ---- .7820 -.0405 .8225 285 ---- ---- ---- ---- .7530 -.0395 .7925 290 ---- ---- ---- ---- .7245 -.0390 .7635 295 ---- ---- ---- ---- .6970 -.0380 .7350 300 ---- ---- ---- ---- .6700 -.0375 .7075 305 ---- ---- ---- ---- .6440 -.0365 .6805 310 ---- ---- ---- ---- .6190 -.0355 .6545 315 ---- ---- ---- ---- .5945 -.0350 .6295 320 ---- ---- ---- ---- .5705 -.0345 .6050 325 ---- ---- ---- ---- .5480 -.0335 .5815 330 ---- ---- ---- ---- .5260 -.0325 .5585 335 ---- ---- ---- ---- .5045 -.0320 .5365 340 ---- ---- ---- ---- .4840 -.0315 .5155 345 ---- ---- ---- ---- .4645 -.0305 .4950 350 ---- ---- ---- ---- .4455 -.0300 .4755 355 ---- ---- ---- ---- .4270 -.0295 .4565 360 ---- ---- ---- ---- .4095 -.0290 .4385 365 ---- ---- ---- ---- .3930 -.0280 .4210 370 ---- ---- ---- ---- .3770 -.0270 .4040 375 ---- ---- ---- ---- .3615 -.0265 .3880 380 ---- ---- ---- ---- .3465 -.0260 .3725 385 ---- ---- ---- ---- .3325 -.0255 .3580 390 ---- ---- ---- ---- .3185 -.0255 .3440 395 ---- ---- ---- ---- .3055 -.0250 .3305 400 ---- ---- ---- ---- .2935 -.0240 .3175 405 ---- ---- ---- ---- .2815 -.0235 .3050 410 ---- ---- ---- ---- .2700 -.0230 .2930 415 ---- ---- ---- ---- .2590 -.0225 .2815 420 ---- ---- ---- ---- .2485 -.0225 .2710 425 ---- ---- ---- ---- .2385 -.0220 .2605 430 ---- ---- ---- ---- .2290 -.0215 .2505 435 ---- ---- ---- ---- .2200 -.0210 .2410 440 ---- ---- ---- ---- .2110 -.0205 .2315 445 ---- ---- ---- ---- .2030 -.0200 .2230 450 ---- ---- ---- ---- .1950 -.0195 .2145 455 ---- ---- ---- ---- .1870 -.0195 .2065 460 ---- ---- ---- ---- .1795 -.0195 .1990 465 ---- ---- ---- ---- .1725 -.0190 .1915 470 ---- ---- ---- ---- .1660 -.0185 .1845 475 ---- ---- ---- ---- .1595 -.0180 .1775 500 ---- ---- ---- ---- .1310 -.0165 .1475 525 ---- ---- ---- ---- .1075 -.0150 .1225 550 ---- ---- ---- ---- .0885 -.0140 .1025 575 ---- ---- ---- ---- .0735 -.0125 .0860 600 ---- ---- ---- ---- .0610 -.0115 .0725 625 ---- ---- ---- ---- .0505 -.0105 .0610 650 ---- ---- ---- ---- .0420 -.0100 .0520 675 ---- ---- ---- ---- .0355 -.0085 .0440 700 ---- ---- ---- ---- .0295 -.0085 .0380 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.0700 -.0545 3.1245 050 ---- ---- ---- ---- 2.8200 -.0545 2.8745 075 ---- ---- ---- ---- 2.5700 -.0545 2.6245 100 ---- ---- ---- ---- 2.3200 -.0545 2.3745 125 ---- ---- ---- ---- 2.0700 -.0545 2.1245 150 ---- ---- ---- ---- 1.8200 -.0545 1.8745 175 ---- ---- ---- ---- 1.5745 -.0535 1.6280 200 ---- ---- ---- ---- 1.3525 -.0510 1.4035 225 ---- ---- ---- ---- 1.1535 -.0480 1.2015 230 ---- ---- ---- ---- 1.1160 -.0475 1.1635 235 ---- ---- ---- ---- 1.0795 -.0465 1.1260 240 ---- ---- ---- ---- 1.0440 -.0460 1.0900 245 ---- ---- ---- ---- 1.0090 -.0455 1.0545 250 ---- ---- ---- ---- .9750 -.0445 1.0195 255 ---- ---- ---- ---- .9415 -.0440 .9855 260 ---- ---- ---- ---- .9090 -.0435 .9525 265 ---- ---- ---- ---- .8775 -.0425 .9200 270 ---- ---- ---- ---- .8465 -.0415 .8880 275 ---- ---- ---- ---- .8165 -.0410 .8575 280 ---- ---- ---- ---- .7870 -.0400 .8270 285 ---- ---- ---- ---- .7580 -.0395 .7975 290 ---- ---- ---- ---- .7300 -.0390 .7690 295 ---- ---- ---- ---- .7030 -.0380 .7410 300 ---- ---- ---- ---- .6765 -.0375 .7140 305 ---- ---- ---- ---- .6510 -.0365 .6875 310 ---- ---- ---- ---- .6260 -.0360 .6620 315 ---- ---- ---- ---- .6020 -.0350 .6370 320 ---- ---- ---- ---- .5790 -.0340 .6130 325 ---- ---- ---- ---- .5565 -.0335 .5900 330 ---- ---- ---- ---- .5345 -.0330 .5675 335 ---- ---- ---- ---- .5135 -.0320 .5455 340 ---- ---- ---- ---- .4935 -.0310 .5245 345 ---- ---- ---- ---- .4740 -.0305 .5045 350 ---- ---- ---- ---- .4555 -.0295 .4850 355 ---- ---- ---- ---- .4375 -.0290 .4665 360 ---- ---- ---- ---- .4200 -.0285 .4485 365 ---- ---- ---- ---- .4035 -.0280 .4315 370 ---- ---- ---- ---- .3875 -.0270 .4145 375 ---- ---- ---- ---- .3720 -.0265 .3985 380 ---- ---- ---- ---- .3575 -.0260 .3835 385 ---- ---- ---- ---- .3430 -.0260 .3690 390 ---- ---- ---- ---- .3295 -.0250 .3545 395 ---- ---- ---- ---- .3165 -.0245 .3410 400 ---- ---- ---- ---- .3045 -.0235 .3280 405 ---- ---- ---- ---- .2925 -.0235 .3160 410 ---- ---- ---- ---- .2810 -.0230 .3040 415 ---- ---- ---- ---- .2700 -.0225 .2925 420 ---- ---- ---- ---- .2595 -.0220 .2815 425 ---- ---- ---- ---- .2495 -.0215 .2710 430 ---- ---- ---- ---- .2400 -.0210 .2610 435 ---- ---- ---- ---- .2310 -.0205 .2515 440 ---- ---- ---- ---- .2220 -.0200 .2420 445 ---- ---- ---- ---- .2135 -.0195 .2330 450 ---- ---- ---- ---- .2055 -.0190 .2245 475 ---- ---- ---- ---- .1695 -.0175 .1870 500 ---- ---- ---- ---- .1405 -.0155 .1560 525 ---- ---- ---- ---- .1165 -.0140 .1305 550 ---- ---- ---- ---- .0965 -.0130 .1095 575 ---- ---- ---- ---- .0805 -.0115 .0920 600 ---- ---- ---- ---- .0675 -.0105 .0780 625 ---- ---- ---- ---- .0565 -.0095 .0660 650 ---- ---- ---- ---- .0475 -.0085 .0560 675 ---- ---- ---- ---- .0400 -.0080 .0480 700 ---- ---- ---- ---- .0340 -.0070 .0410 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.0700 -.0545 3.1245 050 ---- ---- ---- ---- 2.8200 -.0545 2.8745 075 ---- ---- ---- ---- 2.5700 -.0545 2.6245 100 ---- ---- ---- ---- 2.3200 -.0545 2.3745 125 ---- ---- ---- ---- 2.0700 -.0545 2.1245 150 ---- ---- ---- ---- 1.8200 -.0545 1.8745 175 ---- ---- ---- ---- 1.5760 -.0530 1.6290 200 ---- ---- ---- ---- 1.3565 -.0505 1.4070 225 ---- ---- ---- ---- 1.1595 -.0475 1.2070 235 ---- ---- ---- ---- 1.0865 ---- ---- 240 ---- ---- ---- ---- 1.0515 ---- ---- 245 ---- ---- ---- ---- 1.0170 -.0450 1.0620 250 ---- ---- ---- ---- .9830 -.0445 1.0275 255 ---- ---- ---- ---- .9505 -.0435 .9940 260 ---- ---- ---- ---- .9180 -.0430 .9610 265 ---- ---- ---- ---- .8865 -.0425 .9290 270 ---- ---- ---- ---- .8560 -.0415 .8975 275 ---- ---- ---- ---- .8260 -.0410 .8670 280 ---- ---- ---- ---- .7970 -.0400 .8370 285 ---- ---- ---- ---- .7685 -.0395 .8080 290 ---- ---- ---- ---- .7410 -.0385 .7795 295 ---- ---- ---- ---- .7140 -.0380 .7520 300 ---- ---- ---- ---- .6880 -.0370 .7250 305 ---- ---- ---- ---- .6625 -.0365 .6990 310 ---- ---- ---- ---- .6380 -.0355 .6735 315 ---- ---- ---- ---- .6140 -.0350 .6490 320 ---- ---- ---- ---- .5910 -.0340 .6250 325 ---- ---- ---- ---- .5685 -.0335 .6020 330 ---- ---- ---- ---- .5470 -.0325 .5795 335 ---- ---- ---- ---- .5260 -.0320 .5580 340 ---- ---- ---- ---- .5060 -.0310 .5370 345 ---- ---- ---- ---- .4865 -.0305 .5170 350 ---- ---- ---- ---- .4675 -.0305 .4980 355 ---- ---- ---- ---- .4495 -.0295 .4790 360 ---- ---- ---- ---- .4325 -.0290 .4615 365 ---- ---- ---- ---- .4160 -.0280 .4440 370 ---- ---- ---- ---- .4000 -.0275 .4275 375 ---- ---- ---- ---- .3845 -.0270 .4115 380 ---- ---- ---- ---- .3695 -.0270 .3965 385 ---- ---- ---- ---- .3555 -.0260 .3815 390 ---- ---- ---- ---- .3420 -.0255 .3675 395 ---- ---- ---- ---- .3290 -.0250 .3540 400 ---- ---- ---- ---- .3165 -.0245 .3410 405 ---- ---- ---- ---- .3045 -.0240 .3285 410 ---- ---- ---- ---- .2930 -.0235 .3165 415 ---- ---- ---- ---- .2820 -.0230 .3050 420 ---- ---- ---- ---- .2710 -.0230 .2940 425 ---- ---- ---- ---- .2610 -.0225 .2835 430 ---- ---- ---- ---- .2515 -.0215 .2730 435 ---- ---- ---- ---- .2420 -.0215 .2635 440 ---- ---- ---- ---- .2330 -.0210 .2540 445 ---- ---- ---- ---- .2245 -.0205 .2450 450 ---- ---- ---- ---- .2160 -.0205 .2365 475 ---- ---- ---- ---- .1795 -.0185 .1980 500 ---- ---- ---- ---- .1490 -.0175 .1665 525 ---- ---- ---- ---- .1245 -.0160 .1405 550 ---- ---- ---- ---- .1040 -.0145 .1185 575 ---- ---- ---- ---- .0870 -.0135 .1005 600 ---- ---- ---- ---- .0730 -.0125 .0855 625 ---- ---- ---- ---- .0615 -.0115 .0730 650 ---- ---- ---- ---- .0520 -.0105 .0625 675 ---- ---- ---- ---- .0440 -.0100 .0540 700 ---- ---- ---- ---- .0375 -.0090 .0465 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1360 759 51299 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 108 240 ---- ---- ---- ---- .0005 UNCH .0005 5 245 ---- ---- ---- ---- .0005 UNCH .0005 8 250 .0015 .0015 .0015 .0015 .0005 UNCH 1 .0005 1 1256 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 6 265 ---- ---- ---- ---- .0005 -.0005 .0010 4 270 ---- ---- ---- ---- .0010 UNCH .0010 58 275 ---- ---- ---- ---- .0015 UNCH .0015 1669 280 ---- .0025B ---- .0025B .0025 +.0005 .0020 30 657 285 ---- .0035B ---- .0035B .0035 +.0005 186 .0030 22 290 ---- .0050B ---- .0050B .0050 +.0010 .0040 1029 295 ---- .0075B ---- .0075B .0070 +.0015 .0055 2 210 300 .0120 .0120 .0095 .0100B .0100 +.0025 6 .0075 3 1885 305 .0145 .0150B .0140 .0140 .0145 +.0040 18 .0105 4 2114 308 ---- .0185B ---- .0185B .0180 +.0050 .0130 36 309 ---- .0195B ---- .0195B .0190 +.0055 .0135 1 310 .0245 .0245 .0190A .0200 .0205 +.0060 11 .0145 14 824 311 ---- .0225B ---- .0225B .0220 +.0065 .0155 2 312 ---- .0240B ---- .0240B .0235 +.0065 186 .0170 5 5 313 .0270 .0275 .0230A .0230A .0250 +.0070 4 .0180 25 35 314 .0285 .0285 .0245A .0245A .0270 +.0075 4 .0195 10 315 .0280 .0305 .0260A .0260A .0285 +.0080 20 .0205 13 203 316 ---- .0315B ---- .0315B .0300 +.0080 .0220 26 317 ---- .0330B ---- .0330B .0320 +.0085 .0235 11 43 318 ---- .0355B ---- .0355B .0340 +.0085 .0255 10 66 319 ---- .0380B ---- .0375B .0360 +.0090 .0270 22 94 320 .0355 .0400 .0355 .0350A .0380 +.0090 50 .0290 31 1727 321 ---- .0425B ---- .0425B .0405 +.0095 .0310 12 106 322 .0440 .0450B .0440 .0400A .0430 +.0100 6 .0330 3 108 323 ---- .0480B ---- .0480B .0455 +.0105 .0350 102 324 ---- .0510B ---- .0505B .0485 +.0115 .0370 43 325 ---- .0540B ---- .0540B .0515 +.0120 .0395 4 468 326 .0495 .0570B .0495 .0570B .0545 +.0125 8 .0420 55 327 ---- .0605B ---- .0605B .0580 +.0135 .0445 87 328 ---- .0645B ---- .0640B .0615 +.0140 .0475 29 329 ---- .0680B ---- .0680B .0650 +.0150 .0500 1 330 .0635 .0720 .0635 .0675 .0685 +.0155 13 .0530 137 940 331 ---- .0760B ---- .0760B .0725 +.0160 .0565 8 54 332 ---- .0800B ---- .0800B .0765 +.0170 .0595 26 333 ---- .0845B ---- .0845B .0805 +.0175 .0630 55 334 ---- .0890B ---- .0890B .0845 +.0180 .0665 25 335 .0785 .0935B .0785 .0935B .0890 +.0185 14 .0705 8 468 336 ---- .0985B ---- .0985B .0935 +.0190 .0745 4 118 337 ---- .1035B ---- .1035B .0985 +.0200 .0785 52 338 ---- .1085B ---- .1085B .1035 +.0210 .0825 3 26 339 .1105 .1140B .1105 .1000A .1085 +.0215 6 .0870 23 340 .1080 .1195B .1080 .1130B .1140 +.0225 55 .0915 29 1517 341 ---- .1250B ---- .1250B .1195 +.0235 .0960 1 33 342 ---- .1310B ---- .1305B .1250 +.0240 .1010 4 53 343 ---- .1365B ---- .1365B .1310 +.0250 .1060 59 51 344 ---- .1430B ---- .1430B .1365 +.0255 .1110 15 345 ---- .1490B ---- .1490B .1430 +.0270 10 .1160 298 346 ---- .1560B ---- .1560B .1490 +.0275 .1215 14 347 ---- .1620B ---- .1620B .1560 +.0285 .1275 35 348 ---- .1695B ---- .1695B .1625 +.0295 .1330 32 349 ---- .1760B ---- .1760B .1695 +.0305 .1390 10 21 350 .1675 .1830B .1675 .1830B .1765 +.0310 1 .1455 694 351 ---- .1905B ---- .1905B .1835 +.0315 .1520 52 352 ---- .1980B ---- .1980B .1905 +.0325 .1580 19 353 ---- .2050B ---- .2050B .1975 +.0325 .1650 354 ---- .2130B ---- .2130B .2050 +.0335 .1715 44 355 ---- .2200B ---- .2200B .2125 +.0340 .1785 239 356 ---- .2245B ---- .2245B .2205 +.0350 .1855 357 ---- .2310B ---- .2310B .2285 +.0360 .1925 8 358 ---- .2380B ---- .2380B .2365 +.0370 .1995 17 359 ---- .2470B ---- .2460B .2445 +.0375 .2070 1 360 ---- .2610B ---- .2610B .2525 +.0380 .2145 153 361 ---- .2630B ---- .2630B .2610 +.0390 .2220 362 ---- .2725B ---- .2715B .2690 +.0390 .2300 363 ---- .2810B ---- .2780B .2775 +.0400 .2375 364 ---- .2845B ---- .2845B .2860 +.0405 .2455 365 ---- .2885B ---- .2885B .2950 +.0415 .2535 209 366 ---- .2885B ---- .2885B .3035 +.0420 .2615 367 ---- .2905B ---- .2885B .3125 +.0425 .2700 368 ---- .2880B ---- .2850B .3215 +.0435 .2780 369 ---- ---- ---- ---- .3305 +.0440 .2865 370 ---- .3490B ---- .3490B .3395 +.0445 .2950 10 371 ---- ---- ---- ---- .3485 +.0450 .3035 372 ---- ---- ---- ---- .3580 +.0460 .3120 373 ---- ---- ---- ---- .3670 +.0460 .3210 374 ---- ---- ---- ---- .3760 +.0465 .3295 375 ---- ---- ---- ---- .3855 +.0470 .3385 126 376 ---- ---- ---- ---- .3945 +.0470 .3475 377 ---- ---- ---- ---- .4040 +.0475 .3565 378 ---- ---- ---- ---- .4135 +.0480 .3655 379 ---- ---- ---- ---- .4230 +.0485 .3745 380 ---- .4420B ---- .4415B .4325 +.0485 .3840 34 381 ---- ---- ---- ---- .4420 +.0490 .3930 382 ---- ---- ---- ---- .4515 +.0490 .4025 383 ---- ---- ---- ---- .4610 +.0495 .4115 384 ---- ---- ---- ---- .4705 +.0495 .4210 385 ---- ---- ---- ---- .4800 +.0495 .4305 55 386 ---- ---- ---- ---- .4895 +.0495 .4400 387 ---- ---- ---- ---- .4995 +.0500 .4495 388 ---- ---- ---- ---- .5090 +.0500 .4590 389 ---- ---- ---- ---- .5185 +.0500 .4685 390 ---- .5390B ---- .5390B .5285 +.0505 .4780 87 395 ---- ---- ---- ---- .5770 +.0510 .5260 16 400 ---- .6280B ---- .6280B .6265 +.0520 .5745 21 405 ---- ---- ---- ---- .6755 +.0520 .6235 23 410 ---- ---- ---- ---- .7255 +.0525 .6730 2 415 ---- ---- ---- ---- .7750 +.0525 .7225 420 ---- ---- ---- ---- .8250 +.0530 .7720 1 425 ---- ---- ---- ---- .8750 +.0535 .8215 100 430 ---- ---- ---- ---- .9250 +.0535 .8715 19 435 ---- ---- ---- ---- .9750 +.0535 .9215 20 440 ---- ---- ---- ---- 1.0250 +.0540 .9710 8 445 ---- ---- ---- ---- 1.0750 +.0540 1.0210 125 450 ---- ---- ---- ---- 1.1250 +.0540 1.0710 50 455 ---- ---- ---- ---- 1.1750 +.0540 1.1210 460 ---- ---- ---- ---- 1.2250 +.0540 1.1710 465 ---- ---- ---- ---- 1.2750 +.0540 1.2210 470 ---- ---- ---- ---- 1.3250 +.0540 1.2710 5 475 ---- ---- ---- ---- 1.3750 +.0540 1.3210 480 ---- ---- ---- ---- 1.4250 +.0540 1.3710 485 ---- ---- ---- ---- 1.4750 +.0540 1.4210 490 ---- ---- ---- ---- 1.5250 +.0540 1.4710 495 ---- ---- ---- ---- 1.5750 +.0540 1.5210 500 ---- ---- ---- ---- 1.6250 +.0540 1.5710 505 ---- ---- ---- ---- 1.6750 +.0540 1.6210 510 ---- ---- ---- ---- 1.7250 +.0540 1.6710 515 ---- ---- ---- ---- 1.7750 +.0540 1.7210 520 ---- ---- ---- ---- 1.8250 +.0540 1.7710 525 ---- ---- ---- ---- 1.8750 +.0540 1.8210 530 ---- ---- ---- ---- 1.9250 +.0540 1.8710 535 ---- ---- ---- ---- 1.9750 +.0540 1.9210 540 ---- ---- ---- ---- 2.0250 +.0540 1.9710 545 ---- ---- ---- ---- 2.0750 +.0540 2.0210 550 ---- ---- ---- ---- 2.1250 +.0540 2.0710 555 ---- ---- ---- ---- 2.1750 +.0540 2.1210 560 ---- ---- ---- ---- 2.2250 +.0540 2.1710 565 ---- ---- ---- ---- 2.2750 +.0540 2.2210 570 ---- ---- ---- ---- 2.3250 +.0540 2.2710 575 ---- ---- ---- ---- 2.3750 +.0540 2.3210 4 580 ---- ---- ---- ---- 2.4250 +.0540 2.3710 585 ---- ---- ---- ---- 2.4750 +.0540 2.4210 600 ---- ---- ---- ---- 2.6250 +.0540 2.5710 625 ---- ---- ---- ---- 2.8750 +.0540 2.8210 650 ---- ---- ---- ---- 3.1250 +.0540 3.0710 675 ---- ---- ---- ---- 3.3750 +.0540 3.3210 700 ---- ---- ---- ---- 3.6250 +.0540 3.5710 725 ---- ---- ---- ---- 3.8750 +.0540 3.8210 750 ---- ---- ---- ---- 4.1250 +.0540 4.0710 775 ---- ---- ---- ---- 4.3750 +.0540 4.3210 800 ---- ---- ---- ---- 4.6250 +.0540 4.5710 825 ---- ---- ---- ---- 4.8750 +.0540 4.8210 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 +.0005 .0005 8 220 ---- ---- ---- ---- .0020 +.0005 .0015 225 ---- ---- ---- ---- .0025 +.0005 .0020 1 230 ---- ---- ---- ---- .0030 +.0005 .0025 235 ---- ---- ---- ---- .0035 +.0005 .0030 2 240 ---- .0040B ---- .0040B .0040 +.0005 .0035 27 245 ---- .0045B ---- .0045B .0050 +.0010 .0040 3 3 250 ---- .0055B ---- .0055B .0060 +.0010 2 .0050 14 255 ---- .0070B ---- .0070B .0070 +.0010 .0060 5 260 .0080 .0085B .0080 .0080 .0085 +.0010 1 .0075 1 7 265 ---- .0100B ---- .0100B .0105 +.0015 .0090 270 .0125 .0125 .0125 .0125 .0125 +.0020 10 .0105 1 5 275 ---- .0155B ---- .0155B .0155 +.0025 .0130 3 33 280 .0190 .0190 .0190 .0190 .0190 +.0035 17 .0155 1 106 285 .0235 .0240B .0235 .0240B .0235 +.0045 11 .0190 1 290 .0315 .0315 .0275A .0275A .0290 +.0055 21 .0235 525 295 .0340 .0375 .0340 .0365B .0355 +.0065 21 .0290 20 300 .0380 .0465 .0380 .0415A .0435 +.0080 532 .0355 521 568 305 .0510 .0555 .0505 .0545B .0535 +.0100 60 .0435 28 308 ---- .0620B ---- .0620B .0600 +.0105 .0495 309 .0625 .0645B .0625 .0595A .0625 +.0110 10 .0515 310 .0575 .0670B .0575 .0670B .0650 +.0115 1 .0535 10 13 311 ---- .0700B ---- .0700B .0675 +.0120 .0555 312 ---- .0725B ---- .0725B .0700 +.0120 .0580 313 ---- .0750B ---- .0750B .0730 +.0130 .0600 1 1 314 ---- .0785B ---- .0785B .0760 +.0135 .0625 315 .0700 .0810B .0700 .0740A .0785 +.0135 11 .0650 3 4 316 ---- .0845B ---- .0845B .0815 +.0140 .0675 317 .0800 .0875B .0800 .0875B .0850 +.0150 20 .0700 318 ---- .0910B ---- .0910B .0880 +.0150 .0730 319 ---- .0940B ---- .0940B .0915 +.0155 .0760 320 ---- .0975B ---- .0975B .0945 +.0160 .0785 501 321 ---- .1015B ---- .1015B .0980 +.0165 .0815 322 ---- .1045B ---- .1045B .1015 +.0165 .0850 323 .1045 .1085B .1045 .1085B .1055 +.0175 1 .0880 324 ---- .1125B ---- .1125B .1090 +.0175 .0915 325 ---- .1165B ---- .1165B .1130 +.0185 485 .0945 15 326 ---- .1205B ---- .1205B .1170 +.0190 .0980 327 ---- .1245B ---- .1245B .1215 +.0200 .1015 328 .1240 .1290B .1240 .1190A .1255 +.0200 2 .1055 6 329 .1290 .1335B .1290 .1275A .1300 +.0210 12 .1090 330 ---- .1380B ---- .1380B .1345 +.0215 .1130 110 457 331 ---- .1425B ---- .1425B .1390 +.0220 .1170 10 332 ---- .1470B ---- .1470B .1435 +.0225 .1210 333 ---- .1520B ---- .1520B .1485 +.0235 .1250 334 ---- .1565B ---- .1565B .1530 +.0235 .1295 6 335 ---- .1615B ---- .1615B .1575 +.0235 .1340 8 336 ---- .1670B ---- .1670B .1625 +.0240 .1385 337 ---- .1720B ---- .1720B .1675 +.0245 .1430 338 ---- .1775B ---- .1775B .1725 +.0250 .1475 339 ---- .1830B ---- .1830B .1780 +.0255 .1525 340 ---- .1885B ---- .1885B .1835 +.0260 .1575 24 341 ---- .1940B ---- .1940B .1890 +.0265 .1625 342 ---- .2000B ---- .2000B .1945 +.0270 .1675 1 6 343 ---- .2055B ---- .2055B .2005 +.0280 .1725 344 ---- .2115B ---- .2115B .2065 +.0285 .1780 345 ---- .2175B ---- .2175B .2125 +.0290 .1835 11 346 ---- .2235B ---- .2235B .2185 +.0295 .1890 347 ---- .2300B ---- .2300B .2245 +.0300 .1945 348 ---- .2355B ---- .2355B .2310 +.0305 .2005 349 ---- .2420B ---- .2420B .2375 +.0315 .2060 10 350 ---- .2485B ---- .2485B .2440 +.0320 .2120 405 351 ---- .2550B ---- .2550B .2505 +.0325 .2180 352 ---- .2615B ---- .2615B .2575 +.0330 .2245 353 ---- .2685B ---- .2685B .2640 +.0335 .2305 354 ---- .2755B ---- .2755B .2710 +.0340 .2370 355 ---- .2825B ---- .2825B .2780 +.0345 .2435 16 356 ---- .2895B ---- .2895B .2850 +.0350 .2500 357 ---- .2970B ---- .2970B .2920 +.0355 .2565 6 358 ---- .3040B ---- .3040B .2995 +.0365 .2630 359 ---- .3110B ---- .3110B .3065 +.0365 .2700 360 ---- .3185B ---- .3185B .3140 +.0370 .2770 19 361 ---- .3265B ---- .3265B .3215 +.0375 .2840 362 ---- .3335B ---- .3335B .3290 +.0380 .2910 363 ---- .3420B ---- .3420B .3365 +.0380 .2985 364 ---- .3495B ---- .3495B .3440 +.0385 .3055 365 ---- .3570B ---- .3570B .3520 +.0390 .3130 10 366 ---- .3650B ---- .3650B .3595 +.0390 .3205 367 ---- .3735B ---- .3735B .3675 +.0395 .3280 368 ---- .3760B ---- .3755B .3755 +.0400 .3355 369 ---- .3840B ---- .3805B .3835 +.0405 .3430 370 ---- .3975B ---- .3975B .3920 +.0410 .3510 371 ---- .3990B ---- .3990B .4000 +.0415 .3585 372 ---- .4085B ---- .4085B .4085 +.0420 .3665 375 ---- .4335B ---- .4335B .4335 +.0430 .3905 1 380 ---- .4815B ---- .4815B .4760 +.0445 .4315 1 385 ---- .4840B ---- .4805B .5200 +.0465 .4735 390 ---- .5715B ---- .5710B .5645 +.0475 .5170 2 395 ---- ---- ---- ---- .6105 +.0485 .5620 400 ---- .6635B ---- .6635B .6570 +.0495 .6075 405 ---- ---- ---- ---- .7040 +.0505 .6535 410 ---- ---- ---- ---- .7515 +.0510 .7005 415 ---- ---- ---- ---- .8000 +.0520 .7480 420 ---- .8550B ---- .8550B .8485 +.0525 .7960 425 ---- ---- ---- ---- .8970 +.0530 .8440 430 ---- .9540B ---- .9540B .9460 +.0535 .8925 435 ---- ---- ---- ---- .9955 +.0540 .9415 440 ---- 1.0460B ---- 1.0460B 1.0445 +.0540 .9905 1 445 ---- ---- ---- ---- 1.0940 +.0540 1.0400 450 ---- ---- ---- ---- 1.1435 +.0545 1.0890 1 455 ---- ---- ---- ---- 1.1935 +.0550 1.1385 460 ---- ---- ---- ---- 1.2430 +.0550 1.1880 465 ---- ---- ---- ---- 1.2930 +.0555 1.2375 470 ---- ---- ---- ---- 1.3425 +.0550 1.2875 475 ---- ---- ---- ---- 1.3925 +.0555 1.3370 480 ---- ---- ---- ---- 1.4425 +.0555 1.3870 485 ---- ---- ---- ---- 1.4925 +.0560 1.4365 490 ---- ---- ---- ---- 1.5425 +.0560 1.4865 495 ---- ---- ---- ---- 1.5925 +.0560 1.5365 500 ---- ---- ---- ---- 1.6425 +.0560 1.5865 505 ---- ---- ---- ---- 1.6925 +.0560 1.6365 510 ---- ---- ---- ---- 1.7425 +.0560 1.6865 515 ---- ---- ---- ---- 1.7925 +.0560 1.7365 520 ---- ---- ---- ---- 1.8425 +.0560 1.7865 525 ---- ---- ---- ---- 1.8925 +.0560 1.8365 530 ---- ---- ---- ---- 1.9425 +.0560 1.8865 535 ---- ---- ---- ---- 1.9925 +.0560 1.9365 540 ---- ---- ---- ---- 2.0425 +.0560 1.9865 545 ---- ---- ---- ---- 2.0925 +.0560 2.0365 550 ---- ---- ---- ---- 2.1425 +.0560 2.0865 555 ---- ---- ---- ---- 2.1925 +.0560 2.1365 560 ---- ---- ---- ---- 2.2425 +.0560 2.1865 565 ---- ---- ---- ---- 2.2925 +.0560 2.2365 570 ---- ---- ---- ---- 2.3425 +.0560 2.2865 575 ---- ---- ---- ---- 2.3925 +.0560 2.3365 580 ---- ---- ---- ---- 2.4425 +.0560 2.3865 585 ---- ---- ---- ---- 2.4925 +.0560 2.4365 600 ---- ---- ---- ---- 2.6425 +.0560 2.5865 625 ---- ---- ---- ---- 2.8925 +.0560 2.8365 650 ---- ---- ---- ---- 3.1425 +.0560 3.0865 675 ---- ---- ---- ---- 3.3925 +.0560 3.3365 700 ---- ---- ---- ---- 3.6425 +.0560 3.5865 725 ---- ---- ---- ---- 3.8925 +.0560 3.8365 750 ---- ---- ---- ---- 4.1425 +.0560 4.0865 775 ---- ---- ---- ---- 4.3925 +.0560 4.3365 800 ---- ---- ---- ---- 4.6425 +.0560 4.5865 825 ---- ---- ---- ---- 4.8925 +.0560 4.8365 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 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0025 -.0005 .0030 220 ---- ---- ---- ---- .0050 UNCH .0050 225 ---- .0060B ---- .0060B .0060 +.0005 .0055 230 ---- ---- ---- ---- .0070 +.0005 .0065 235 ---- .0080B ---- .0080B .0080 +.0005 .0075 1 240 ---- .0090B ---- .0090B .0095 +.0010 .0085 245 ---- .0105B ---- .0105B .0110 +.0015 .0095 250 ---- .0125B ---- .0125B .0130 +.0020 .0110 1 255 ---- .0150B ---- .0150B .0150 +.0020 .0130 2 260 ---- .0175B ---- .0175B .0180 +.0030 .0150 1 265 ---- .0210B ---- .0210B .0210 +.0030 .0180 270 ---- .0255B ---- .0255B .0250 +.0035 .0215 15 275 ---- .0305B ---- .0305B .0300 +.0045 .0255 25 280 .0375 .0375 .0375 .0355A .0355 +.0050 10 .0305 5 285 ---- .0435B ---- .0435B .0425 +.0065 .0360 2 290 .0510 .0520B .0510 .0520B .0505 +.0075 10 .0430 392 295 ---- .0610B ---- .0610B .0595 +.0085 .0510 64 300 .0700 .0725B .0700 .0675A .0705 +.0105 8 .0600 392 305 ---- .0845B ---- .0845B .0830 +.0120 .0710 295 310 .0980 .0990B .0960 .0960 .0970 +.0140 18 .0830 11 315 ---- .1150B ---- .1150B .1125 +.0155 .0970 3 320 ---- .1335B ---- .1330B .1305 +.0175 .1130 226 321 ---- ---- ---- .1220A .1345 ---- ---- 322 ---- ---- ---- .1255A .1380 ---- ---- 323 ---- ---- ---- .1290A .1420 ---- ---- 324 ---- ---- ---- .1330A .1460 ---- ---- 325 ---- .1535B ---- .1535B .1505 +.0190 .1315 116 326 ---- ---- ---- .1405A .1545 ---- ---- 327 ---- ---- ---- .1450A .1590 ---- ---- 328 ---- ---- ---- .1485A .1635 ---- ---- 329 ---- ---- ---- .1530A .1680 ---- ---- 330 ---- .1755B ---- .1755B .1725 +.0205 .1520 536 331 ---- .1805B ---- .1805B .1775 +.0210 .1565 332 ---- .1855B ---- .1855B .1820 +.0210 .1610 333 ---- .1900B ---- .1900B .1870 +.0215 .1655 334 ---- .1950B ---- .1950B .1915 +.0215 .1700 335 ---- .2005B ---- .2005B .1965 +.0220 .1745 5 336 ---- .2055B ---- .2055B .2015 +.0225 .1790 337 ---- .2105B ---- .2105B .2065 +.0230 .1835 338 ---- .2160B ---- .2160B .2115 +.0235 .1880 339 ---- .2215B ---- .2215B .2170 +.0245 .1925 340 ---- .2270B ---- .2270B .2225 +.0250 .1975 341 ---- .2325B ---- .2325B .2280 +.0260 .2020 342 ---- .2380B ---- .2380B .2335 +.0265 .2070 343 ---- .2440B ---- .2440B .2390 +.0270 .2120 344 ---- .2495B ---- .2495B .2450 +.0275 .2175 345 ---- .2555B ---- .2555B .2510 +.0280 .2230 346 ---- .2615B ---- .2615B .2570 +.0285 .2285 347 ---- .2675B ---- .2675B .2630 +.0290 .2340 348 ---- .2740B ---- .2735B .2690 +.0290 .2400 349 ---- .2800B ---- .2800B .2750 +.0290 .2460 350 ---- .2865B ---- .2865B .2815 +.0295 .2520 10 351 ---- .2930B ---- .2925B .2875 +.0295 .2580 352 ---- .2990B ---- .2990B .2940 +.0300 .2640 353 ---- .3060B ---- .3060B .3005 +.0305 .2700 354 ---- .3120B ---- .3120B .3070 +.0305 .2765 355 ---- .3190B ---- .3190B .3140 +.0315 .2825 63 356 ---- .3255B ---- .3255B .3205 +.0315 .2890 357 ---- .3325B ---- .3325B .3275 +.0325 .2950 358 ---- .3390B ---- .3390B .3345 +.0330 .3015 359 ---- .3465B ---- .3465B .3410 +.0330 .3080 360 ---- .3530B ---- .3530B .3480 +.0335 .3145 361 ---- .3605B ---- .3605B .3555 +.0345 .3210 362 ---- .3675B ---- .3675B .3625 +.0345 .3280 363 ---- .3750B ---- .3750B .3695 +.0350 .3345 364 ---- .3825B ---- .3825B .3770 +.0355 .3415 365 ---- .3900B ---- .3900B .3840 +.0355 .3485 366 ---- .3975B ---- .3975B .3915 +.0360 .3555 367 ---- .4050B ---- .4050B .3990 +.0365 .3625 368 ---- .4120B ---- .4120B .4065 +.0370 .3695 369 ---- .4200B ---- .4200B .4140 +.0375 .3765 370 ---- .4275B ---- .4275B .4215 +.0375 .3840 2 371 ---- .4350B ---- .4350B .4295 +.0380 .3915 372 ---- .4430B ---- .4430B .4370 +.0385 .3985 375 ---- .4665B ---- .4665B .4610 +.0395 .4215 380 ---- .5070B ---- .5070B .5015 +.0415 .4600 1 385 ---- .5435B ---- .5420B .5435 +.0430 .5005 390 ---- .5925B ---- .5925B .5860 +.0445 .5415 2 395 ---- .6175B ---- .6135B .6295 +.0455 .5840 400 ---- .6810B ---- .6810B .6740 +.0465 .6275 405 ---- ---- ---- ---- .7195 +.0480 .6715 410 ---- ---- ---- ---- .7650 +.0485 .7165 415 ---- ---- ---- ---- .8115 +.0495 .7620 420 ---- .8655B ---- .8655B .8585 +.0505 .8080 425 ---- ---- ---- ---- .9060 +.0515 .8545 430 ---- .9600B ---- .9600B .9535 +.0515 .9020 435 ---- ---- ---- ---- 1.0015 +.0520 .9495 440 ---- 1.0575B ---- 1.0575B 1.0500 +.0530 .9970 445 ---- ---- ---- ---- 1.0985 +.0530 1.0455 450 ---- 1.1550B ---- 1.1550B 1.1475 +.0535 1.0940 1 455 ---- ---- ---- ---- 1.1965 +.0540 1.1425 460 ---- ---- ---- ---- 1.2455 +.0540 1.1915 465 ---- ---- ---- ---- 1.2950 +.0545 1.2405 470 ---- 1.3410B ---- 1.3410B 1.3445 +.0550 1.2895 475 ---- ---- ---- ---- 1.3940 +.0550 1.3390 480 ---- ---- ---- ---- 1.4435 +.0550 1.3885 485 ---- ---- ---- ---- 1.4930 +.0550 1.4380 490 ---- ---- ---- ---- 1.5430 +.0555 1.4875 495 ---- ---- ---- ---- 1.5930 +.0555 1.5375 500 ---- ---- ---- ---- 1.6425 +.0555 1.5870 505 ---- ---- ---- ---- 1.6925 +.0555 1.6370 510 ---- ---- ---- ---- 1.7425 +.0560 1.6865 515 ---- ---- ---- ---- 1.7925 +.0560 1.7365 520 ---- ---- ---- ---- 1.8425 +.0560 1.7865 525 ---- ---- ---- ---- 1.8925 +.0560 1.8365 530 ---- ---- ---- ---- 1.9425 +.0560 1.8865 535 ---- ---- ---- ---- 1.9925 +.0560 1.9365 540 ---- ---- ---- ---- 2.0425 +.0560 1.9865 545 ---- ---- ---- ---- 2.0925 +.0560 2.0365 550 ---- ---- ---- ---- 2.1425 +.0560 2.0865 555 ---- ---- ---- ---- 2.1925 +.0560 2.1365 560 ---- ---- ---- ---- 2.2425 +.0560 2.1865 565 ---- ---- ---- ---- 2.2925 +.0560 2.2365 570 ---- ---- ---- ---- 2.3425 +.0560 2.2865 575 ---- ---- ---- ---- 2.3925 +.0560 2.3365 580 ---- ---- ---- ---- 2.4425 +.0560 2.3865 585 ---- ---- ---- ---- 2.4925 +.0560 2.4365 600 ---- ---- ---- ---- 2.6425 +.0560 2.5865 625 ---- ---- ---- ---- 2.8925 +.0560 2.8365 650 ---- ---- ---- ---- 3.1425 +.0560 3.0865 675 ---- ---- ---- ---- 3.3925 +.0560 3.3365 700 ---- ---- ---- ---- 3.6425 +.0560 3.5865 725 ---- ---- ---- ---- 3.8925 +.0560 3.8365 750 ---- ---- ---- ---- 4.1425 +.0560 4.0865 775 ---- ---- ---- ---- 4.3925 +.0560 4.3365 800 ---- ---- ---- ---- 4.6425 +.0560 4.5865 825 ---- ---- ---- ---- 4.8925 +.0560 4.8365 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0015 -.0005 .0020 175 ---- ---- ---- ---- .0030 -.0005 .0035 200 ---- ---- ---- ---- .0060 -.0005 .0065 27 220 ---- ---- ---- ---- .0090 -.0010 .0100 225 ---- ---- ---- ---- .0105 -.0010 .0115 11 230 ---- ---- .0125A .0125A .0120 -.0010 .0130 1 235 ---- ---- ---- ---- .0135 -.0010 .0145 240 ---- ---- ---- ---- .0155 -.0010 .0165 2 245 ---- ---- .0185A .0185A .0180 -.0010 .0190 2 250 ---- ---- ---- ---- .0210 -.0005 .0215 1741 255 ---- ---- ---- ---- .0245 UNCH .0245 260 ---- ---- ---- ---- .0285 UNCH .0285 1 265 ---- .0330B ---- .0330B .0330 +.0005 .0325 270 ---- .0385B ---- .0385B .0390 +.0015 .0375 275 ---- .0450B ---- .0450B .0455 +.0025 .0430 1650 280 ---- .0525B ---- .0525B .0525 +.0035 .0490 285 ---- .0615B ---- .0615B .0610 +.0050 .0560 10 290 ---- .0710B ---- .0710B .0710 +.0065 .0645 31 295 ---- .0825B ---- .0825B .0820 +.0085 .0735 15 300 ---- .0950B ---- .0950B .0940 +.0100 .0840 399 305 ---- .1090B ---- .1090B .1080 +.0120 .0960 11 310 ---- .1250B ---- .1250B .1235 +.0140 .1095 29 315 ---- .1425B ---- .1425B .1405 +.0155 .1250 320 ---- .1620B ---- .1620B .1595 +.0170 .1425 1 451 325 ---- .1830B ---- .1830B .1800 +.0175 .1625 23 330 .1940 .2060B .1940 .2060B .2025 +.0185 1 .1840 100 335 ---- .2305B ---- .2305B .2270 +.0195 .2075 9 340 ---- .2575B ---- .2575B .2535 +.0215 .2320 1 95 345 ---- .2860B ---- .2860B .2820 +.0235 .2585 15 350 ---- .3165B ---- .3160B .3120 +.0260 .2860 355 ---- .3480B ---- .3480B .3440 +.0285 .3155 125 360 ---- .3820B ---- .3820B .3775 +.0310 .3465 10 365 ---- .4170B ---- .4170B .4120 +.0325 .3795 370 ---- .4535B ---- .4535B .4485 +.0350 .4135 1 375 ---- .4915B ---- .4915B .4860 +.0365 .4495 380 ---- .5305B ---- .5305B .5250 +.0380 .4870 4 385 ---- .5665B ---- .5665B .5650 +.0395 .5255 390 ---- .6120B ---- .6120B .6060 +.0410 .5650 395 ---- ---- ---- ---- .6485 +.0425 .6060 400 ---- .6970B ---- .6970B .6915 +.0435 .6480 1 405 ---- ---- ---- ---- .7350 +.0445 .6905 410 ---- ---- ---- ---- .7795 +.0455 .7340 415 ---- ---- ---- ---- .8250 +.0470 .7780 420 ---- .8760B ---- .8760B .8705 +.0475 .8230 425 ---- ---- ---- ---- .9165 +.0485 .8680 430 ---- .9690B ---- .9690B .9630 +.0490 .9140 435 ---- ---- ---- ---- 1.0100 +.0500 .9600 440 ---- 1.0635B ---- 1.0635B 1.0575 +.0510 1.0065 445 ---- ---- ---- ---- 1.1050 +.0515 1.0535 450 ---- 1.1595B ---- 1.1595B 1.1530 +.0520 1.1010 455 ---- ---- ---- ---- 1.2015 +.0530 1.1485 460 ---- ---- ---- ---- 1.2500 +.0535 1.1965 465 ---- ---- ---- ---- 1.2985 +.0535 1.2450 470 ---- 1.3545B ---- 1.3545B 1.3475 +.0540 1.2935 475 ---- ---- ---- ---- 1.3965 +.0545 1.3420 480 ---- 1.4525B ---- 1.4525B 1.4455 +.0545 1.3910 485 ---- ---- ---- ---- 1.4950 +.0550 1.4400 490 ---- 1.5440B ---- 1.5440B 1.5445 +.0550 1.4895 495 ---- ---- ---- ---- 1.5940 +.0555 1.5385 500 ---- ---- ---- ---- 1.6435 +.0555 1.5880 505 ---- ---- ---- ---- 1.6930 +.0555 1.6375 510 ---- ---- ---- ---- 1.7430 +.0560 1.6870 515 ---- ---- ---- ---- 1.7925 +.0555 1.7370 520 ---- ---- ---- ---- 1.8425 +.0560 1.7865 525 ---- ---- ---- ---- 1.8925 +.0560 1.8365 530 ---- ---- ---- ---- 1.9425 +.0560 1.8865 535 ---- ---- ---- ---- 1.9925 +.0560 1.9365 540 ---- ---- ---- ---- 2.0425 +.0560 1.9865 545 ---- ---- ---- ---- 2.0925 +.0560 2.0365 550 ---- ---- ---- ---- 2.1425 +.0560 2.0865 555 ---- ---- ---- ---- 2.1925 +.0560 2.1365 560 ---- ---- ---- ---- 2.2425 +.0560 2.1865 565 ---- ---- ---- ---- 2.2925 +.0560 2.2365 570 ---- ---- ---- ---- 2.3425 +.0560 2.2865 575 ---- ---- ---- ---- 2.3925 +.0560 2.3365 580 ---- ---- ---- ---- 2.4425 +.0560 2.3865 585 ---- ---- ---- ---- 2.4925 +.0560 2.4365 600 ---- ---- ---- ---- 2.6425 +.0560 2.5865 625 ---- ---- ---- ---- 2.8925 +.0560 2.8365 650 ---- ---- ---- ---- 3.1425 +.0560 3.0865 675 ---- ---- ---- ---- 3.3925 +.0560 3.3365 700 ---- ---- ---- ---- 3.6425 +.0560 3.5865 725 ---- ---- ---- ---- 3.8925 +.0560 3.8365 750 ---- ---- ---- ---- 4.1425 +.0560 4.0865 775 ---- ---- ---- ---- 4.3925 +.0560 4.3365 800 ---- ---- ---- ---- 4.6425 +.0560 4.5865 825 ---- ---- ---- ---- 4.8925 +.0560 4.8365 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- .0010B ---- .0010B .0025 +.0020 .0005 175 ---- .0035B ---- .0035B .0050 +.0045 .0005 200 ---- .0075B ---- .0075B .0090 +.0070 .0020 220 ---- .0125B ---- .0125B .0140 +.0080 .0060 225 ---- .0145B ---- .0145B .0160 +.0085 .0075 230 ---- .0165B ---- .0165B .0180 +.0085 .0095 235 ---- .0195B ---- .0195B .0205 +.0085 .0120 240 ---- .0225B ---- .0225B .0235 +.0085 .0150 245 ---- .0260B ---- .0260B .0275 +.0090 .0185 250 ---- .0305B ---- .0305B .0315 +.0090 .0225 255 ---- .0355B ---- .0355B .0365 +.0095 .0270 260 ---- .0410B ---- .0410B .0420 +.0095 .0325 265 ---- .0475B ---- .0475B .0485 +.0100 .0385 270 ---- .0550B ---- .0550B .0555 +.0100 .0455 275 ---- .0630B ---- .0630B .0635 +.0105 .0530 280 ---- .0725B ---- .0725B .0725 +.0105 .0620 285 ---- .0825B ---- .0825B .0825 +.0105 .0720 290 ---- .0940B ---- .0940B .0935 +.0110 .0825 295 ---- .1070B ---- .1070B .1060 +.0110 .0950 300 ---- .1210B ---- .1210B .1200 +.0120 .1080 57 305 ---- .1370B ---- .1370B .1355 +.0130 .1225 310 ---- .1545B ---- .1540B .1525 +.0140 .1385 315 ---- .1730B ---- .1725B .1710 +.0150 .1560 320 ---- .1940B ---- .1940B .1910 +.0165 .1745 325 ---- .2160B ---- .2155B .2130 +.0180 .1950 42 330 ---- .2400B ---- .2395B .2365 +.0200 .2165 335 ---- .2655B ---- .2640B .2615 +.0215 .2400 7 340 ---- .2925B ---- .2910B .2885 +.0235 .2650 9 345 ---- .3215B ---- .3210B .3170 +.0250 .2920 20 350 ---- .3515B ---- .3505B .3470 +.0265 .3205 3 355 ---- .3835B ---- .3815B .3785 +.0280 .3505 360 ---- .4150B ---- .4150B .4120 +.0305 .3815 365 ---- .4500B ---- .4500B .4460 +.0315 .4145 9 19 370 ---- .4855B ---- .4855B .4820 +.0335 .4485 375 ---- .5225B ---- .5225B .5185 +.0345 .4840 380 ---- .5610B ---- .5610B .5565 +.0360 .5205 385 ---- .6000B ---- .6000B .5955 +.0370 .5585 390 ---- .6400B ---- .6400B .6355 +.0385 .5970 395 ---- .6640B ---- .6640B .6765 +.0400 .6365 400 ---- .7230B ---- .7230B .7180 +.0410 .6770 405 ---- ---- ---- ---- .7610 +.0430 .7180 410 ---- ---- ---- ---- .8040 +.0440 .7600 415 ---- ---- ---- ---- .8480 +.0455 .8025 420 ---- .8975B ---- .8975B .8925 +.0465 .8460 425 ---- ---- ---- ---- .9380 +.0480 .8900 430 ---- .9885B ---- .9885B .9835 +.0490 .9345 435 ---- ---- ---- ---- 1.0290 +.0495 .9795 440 ---- 1.0810B ---- 1.0810B 1.0755 +.0505 1.0250 445 ---- ---- ---- ---- 1.1220 +.0515 1.0705 450 ---- 1.1750B ---- 1.1750B 1.1690 +.0520 1.1170 455 ---- ---- ---- ---- 1.2165 +.0530 1.1635 460 ---- ---- ---- ---- 1.2645 +.0540 1.2105 465 ---- ---- ---- ---- 1.3120 +.0540 1.2580 470 ---- 1.3675B ---- 1.3675B 1.3605 +.0550 1.3055 475 ---- ---- ---- ---- 1.4090 +.0555 1.3535 480 ---- 1.4635B ---- 1.4635B 1.4575 +.0555 1.4020 485 ---- ---- ---- ---- 1.5065 +.0560 1.4505 490 ---- 1.5625B ---- 1.5625B 1.5555 +.0565 1.4990 495 ---- ---- ---- ---- 1.6045 +.0565 1.5480 500 ---- 1.6600B ---- 1.6600B 1.6535 +.0565 1.5970 505 ---- ---- ---- ---- 1.7030 +.0565 1.6465 510 ---- ---- ---- ---- 1.7525 +.0565 1.6960 515 ---- ---- ---- ---- 1.8020 +.0565 1.7455 520 ---- ---- ---- ---- 1.8515 +.0560 1.7955 525 ---- ---- ---- ---- 1.9015 +.0560 1.8455 530 ---- ---- ---- ---- 1.9510 +.0555 1.8955 535 ---- ---- ---- ---- 2.0010 +.0555 1.9455 540 ---- ---- ---- ---- 2.0510 +.0555 1.9955 545 ---- ---- ---- ---- 2.1010 +.0555 2.0455 550 ---- ---- ---- ---- 2.1510 +.0555 2.0955 555 ---- ---- ---- ---- 2.2010 +.0555 2.1455 560 ---- ---- ---- ---- 2.2510 +.0555 2.1955 565 ---- ---- ---- ---- 2.3010 +.0555 2.2455 570 ---- ---- ---- ---- 2.3510 +.0555 2.2955 575 ---- ---- ---- ---- 2.4010 +.0555 2.3455 580 ---- ---- ---- ---- 2.4510 +.0555 2.3955 600 ---- ---- ---- ---- 2.6510 +.0555 2.5955 625 ---- ---- ---- ---- 2.9010 +.0555 2.8455 650 ---- ---- ---- ---- 3.1510 +.0555 3.0955 675 ---- ---- ---- ---- 3.4010 +.0555 3.3455 700 ---- ---- ---- ---- 3.6510 +.0555 3.5955 725 ---- ---- ---- ---- 3.9010 +.0555 3.8455 750 ---- ---- ---- ---- 4.1510 +.0555 4.0955 775 ---- ---- ---- ---- 4.4010 +.0555 4.3455 800 ---- ---- ---- ---- 4.6510 +.0555 4.5955 825 ---- ---- ---- ---- 4.9010 +.0555 4.8455 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- .0015B ---- .0015B .0025 +.0020 .0005 175 ---- .0045B ---- .0045B .0060 +.0055 .0005 200 ---- .0095B ---- .0095B .0120 +.0090 .0030 220 ---- .0170B ---- .0170B .0200 +.0120 .0080 225 ---- .0195B ---- .0195B .0225 +.0125 .0100 230 ---- .0225B ---- .0225B .0255 +.0130 .0125 235 ---- .0260B ---- .0260B .0285 +.0130 .0155 240 ---- .0295B ---- .0295B .0320 +.0130 .0190 245 ---- .0340B ---- .0340B .0365 +.0130 .0235 250 ---- .0390B ---- .0390B .0410 +.0130 .0280 1 255 ---- .0450B ---- .0450B .0465 +.0125 .0340 260 ---- .0515B ---- .0515B .0525 +.0125 .0400 265 ---- .0585B ---- .0585B .0595 +.0120 .0475 270 ---- .0670B ---- .0670B .0675 +.0120 .0555 275 ---- .0760B ---- .0760B .0765 +.0120 .0645 280 ---- .0860B ---- .0860B .0865 +.0120 .0745 285 ---- .0975B ---- .0975B .0975 +.0115 .0860 290 ---- .1105B ---- .1105B .1100 +.0115 .0985 295 ---- .1250B ---- .1250B .1240 +.0120 .1120 300 ---- .1405B ---- .1405B .1390 +.0125 .1265 305 ---- .1570B ---- .1570B .1555 +.0130 .1425 310 ---- .1755B ---- .1755B .1735 +.0140 .1595 315 ---- .1950B ---- .1950B .1925 +.0140 .1785 320 ---- .2165B ---- .2165B .2135 +.0155 .1980 325 ---- .2390B ---- .2390B .2360 +.0165 .2195 330 ---- .2635B ---- .2635B .2595 +.0175 .2420 335 ---- .2885B ---- .2885B .2850 +.0190 .2660 340 ---- .3155B ---- .3155B .3115 +.0200 .2915 345 ---- .3445B ---- .3445B .3400 +.0215 .3185 350 ---- .3745B ---- .3745B .3700 +.0235 .3465 355 ---- .4060B ---- .4060B .4010 +.0250 .3760 360 ---- .4385B ---- .4370B .4335 +.0265 .4070 365 ---- .4690B ---- .4690B .4675 +.0285 .4390 370 ---- .5045B ---- .5045B .5025 +.0300 .4725 375 ---- .5410B ---- .5410B .5385 +.0315 .5070 1 380 ---- .5785B ---- .5785B .5760 +.0330 .5430 385 ---- .6170B ---- .6165B .6145 +.0350 .5795 390 ---- .6565B ---- .6565B .6535 +.0360 .6175 395 ---- .6970B ---- .6970B .6935 +.0375 .6560 400 ---- .7380B ---- .7380B .7345 +.0385 .6960 405 ---- ---- ---- ---- .7765 +.0400 .7365 410 ---- ---- ---- ---- .8185 +.0410 .7775 415 ---- ---- ---- ---- .8615 +.0420 .8195 420 ---- .9100B ---- .9100B .9055 +.0430 .8625 425 ---- ---- ---- ---- .9495 +.0440 .9055 430 ---- .9985B ---- .9985B .9940 +.0445 .9495 435 ---- ---- ---- ---- 1.0395 +.0455 .9940 440 ---- 1.0900B ---- 1.0900B 1.0850 +.0460 1.0390 445 ---- ---- ---- ---- 1.1310 +.0470 1.0840 450 ---- 1.1830B ---- 1.1830B 1.1775 +.0480 1.1295 455 ---- ---- ---- ---- 1.2240 +.0485 1.1755 460 ---- ---- ---- ---- 1.2710 +.0490 1.2220 465 ---- ---- ---- ---- 1.3185 +.0495 1.2690 470 ---- 1.3720B ---- 1.3720B 1.3660 +.0505 1.3155 475 ---- ---- ---- ---- 1.4140 +.0510 1.3630 480 ---- 1.4670B ---- 1.4670B 1.4620 +.0515 1.4105 485 ---- ---- ---- ---- 1.5105 +.0520 1.4585 490 ---- 1.5645B ---- 1.5645B 1.5590 +.0530 1.5060 495 ---- ---- ---- ---- 1.6075 +.0530 1.5545 500 ---- 1.6610B ---- 1.6610B 1.6565 +.0535 1.6030 505 ---- ---- ---- ---- 1.7055 +.0540 1.6515 510 ---- ---- ---- ---- 1.7545 +.0545 1.7000 515 ---- ---- ---- ---- 1.8035 +.0545 1.7490 520 ---- 1.8580B ---- 1.8575B 1.8530 +.0550 1.7980 525 ---- ---- ---- ---- 1.9025 +.0550 1.8475 530 ---- ---- ---- ---- 1.9520 +.0555 1.8965 535 ---- ---- ---- ---- 2.0015 +.0555 1.9460 540 ---- ---- ---- ---- 2.0515 +.0555 1.9960 545 ---- ---- ---- ---- 2.1010 +.0555 2.0455 550 ---- ---- ---- ---- 2.1510 +.0555 2.0955 555 ---- ---- ---- ---- 2.2010 +.0555 2.1455 560 ---- ---- ---- ---- 2.2510 +.0555 2.1955 565 ---- ---- ---- ---- 2.3010 +.0555 2.2455 570 ---- ---- ---- ---- 2.3510 +.0555 2.2955 575 ---- ---- ---- ---- 2.4010 +.0555 2.3455 580 ---- ---- ---- ---- 2.4510 +.0555 2.3955 600 ---- ---- ---- ---- 2.6510 +.0555 2.5955 625 ---- ---- ---- ---- 2.9010 +.0555 2.8455 650 ---- ---- ---- ---- 3.1510 +.0555 3.0955 675 ---- ---- ---- ---- 3.4010 +.0555 3.3455 700 ---- ---- ---- ---- 3.6510 +.0555 3.5955 725 ---- ---- ---- ---- 3.9010 +.0555 3.8455 750 ---- ---- ---- ---- 4.1510 +.0555 4.0955 775 ---- ---- ---- ---- 4.4010 +.0555 4.3455 800 ---- ---- ---- ---- 4.6510 +.0555 4.5955 825 ---- ---- ---- ---- 4.9010 +.0555 4.8455 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- .0015B ---- .0015B .0020 +.0015 .0005 175 ---- .0055B ---- .0055B .0060 +.0045 .0015 200 ---- .0135B ---- .0135B .0140 +.0075 .0065 220 ---- .0230B ---- .0230B .0250 +.0100 .0150 225 ---- .0260B ---- .0260B .0285 +.0105 .0180 230 ---- .0300B ---- .0300B .0325 +.0110 .0215 235 ---- .0340B ---- .0340B .0370 +.0110 .0260 240 ---- .0385B ---- .0385B .0420 +.0115 .0305 245 ---- .0440B ---- .0435B .0475 +.0115 .0360 250 ---- .0500B ---- .0495B .0535 +.0115 .0420 255 ---- .0565B ---- .0560B .0600 +.0110 .0490 260 ---- .0640B ---- .0635B .0675 +.0110 .0565 265 ---- .0725B ---- .0720B .0755 +.0105 .0650 270 ---- .0820B ---- .0820B .0845 +.0100 .0745 275 ---- .0920B ---- .0910B .0945 +.0100 .0845 280 ---- .1035B ---- .1030B .1055 +.0095 .0960 285 ---- .1165B ---- .1155B .1175 +.0095 .1080 290 ---- .1305B ---- .1305B .1310 +.0100 .1210 295 ---- .1455B ---- .1450B .1450 +.0095 .1355 300 ---- .1620B ---- .1615B .1610 +.0100 .1510 7 305 ---- .1795B ---- .1790B .1780 +.0105 .1675 310 ---- .1990B ---- .1985B .1965 +.0110 .1855 315 ---- .2195B ---- .2180B .2170 +.0130 .2040 320 ---- .2415B ---- .2400B .2385 +.0140 .2245 325 ---- .2650B ---- .2635B .2610 +.0150 .2460 330 ---- .2895B ---- .2875B .2855 +.0165 .2690 335 ---- .3160B ---- .3145B .3115 +.0185 .2930 340 ---- .3435B ---- .3415B .3385 +.0200 .3185 345 ---- .3720B ---- .3695B .3670 +.0215 .3455 350 ---- .4025B ---- .3995B .3970 +.0230 .3740 1 355 ---- .4335B ---- .4330B .4280 +.0245 .4035 2 360 ---- .4660B ---- .4650B .4605 +.0260 .4345 7 365 ---- .4940B ---- .4940B .4940 +.0275 .4665 370 ---- .5285B ---- .5285B .5285 +.0290 .4995 1 375 ---- .5640B ---- .5640B .5640 +.0300 .5340 380 ---- .6005B ---- .6005B .6010 +.0315 .5695 385 ---- .6385B ---- .6385B .6385 +.0325 .6060 390 ---- .6780B ---- .6780B .6770 +.0335 .6435 395 ---- .7170B ---- .7170B .7165 +.0350 .6815 400 ---- .7575B ---- .7575B .7570 +.0365 .7205 405 ---- .7990B ---- .7990B .7980 +.0375 .7605 410 ---- .8095B ---- ---- .8400 +.0385 .8015 415 ---- ---- ---- ---- .8820 +.0395 .8425 420 ---- .9265B ---- .9265B .9250 +.0405 .8845 425 ---- ---- ---- ---- .9685 +.0415 .9270 430 ---- 1.0145B ---- 1.0145B 1.0125 +.0420 .9705 435 ---- ---- ---- ---- 1.0570 +.0430 1.0140 440 ---- 1.1050B ---- 1.1050B 1.1020 +.0440 1.0580 445 ---- ---- ---- ---- 1.1475 +.0450 1.1025 450 ---- 1.1955B ---- 1.1955B 1.1935 +.0460 1.1475 455 ---- ---- ---- ---- 1.2395 +.0470 1.1925 460 ---- ---- ---- ---- 1.2860 +.0475 1.2385 465 ---- ---- ---- ---- 1.3325 +.0480 1.2845 470 ---- 1.3820B ---- 1.3820B 1.3795 +.0490 1.3305 475 ---- ---- ---- ---- 1.4270 +.0495 1.3775 480 ---- 1.4770B ---- 1.4770B 1.4745 +.0505 1.4240 485 ---- ---- ---- ---- 1.5225 +.0510 1.4715 490 ---- 1.5735B ---- 1.5735B 1.5705 +.0515 1.5190 495 ---- ---- ---- ---- 1.6185 +.0520 1.5665 500 ---- 1.6700B ---- 1.6700B 1.6670 +.0525 1.6145 505 ---- ---- ---- ---- 1.7155 +.0530 1.6625 510 ---- ---- ---- ---- 1.7640 +.0535 1.7105 515 ---- ---- ---- ---- 1.8130 +.0540 1.7590 520 ---- 1.8650B ---- 1.8650B 1.8620 +.0540 1.8080 525 ---- ---- ---- ---- 1.9110 +.0545 1.8565 530 ---- 1.9630B ---- 1.9630B 1.9600 +.0545 1.9055 535 ---- ---- ---- ---- 2.0095 +.0550 1.9545 540 ---- 2.0400B ---- 2.0400B 2.0590 +.0550 2.0040 545 ---- ---- ---- ---- 2.1085 +.0550 2.0535 550 ---- ---- ---- ---- 2.1580 +.0550 2.1030 555 ---- ---- ---- ---- 2.2080 +.0555 2.1525 560 ---- ---- ---- ---- 2.2575 +.0550 2.2025 565 ---- ---- ---- ---- 2.3075 +.0550 2.2525 570 ---- ---- ---- ---- 2.3575 +.0550 2.3025 575 ---- ---- ---- ---- 2.4075 +.0550 2.3525 580 ---- ---- ---- ---- 2.4575 +.0550 2.4025 600 ---- ---- ---- ---- 2.6575 +.0550 2.6025 625 ---- ---- ---- ---- 2.9075 +.0550 2.8525 650 ---- ---- ---- ---- 3.1575 +.0550 3.1025 675 ---- ---- ---- ---- 3.4075 +.0550 3.3525 700 ---- ---- ---- ---- 3.6575 +.0550 3.6025 725 ---- ---- ---- ---- 3.9075 +.0550 3.8525 750 ---- ---- ---- ---- 4.1575 +.0550 4.1025 775 ---- ---- ---- ---- 4.4075 +.0550 4.3525 800 ---- ---- ---- ---- 4.6575 +.0550 4.6025 825 ---- ---- ---- ---- 4.9075 +.0550 4.8525 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 ---- .0010B ---- .0010B .0025 +.0020 .0005 175 ---- .0045B ---- .0040B .0065 +.0040 .0025 200 ---- .0155B ---- .0155B .0155 +.0070 .0085 220 ---- .0265B ---- .0265B .0285 +.0095 .0190 225 ---- .0305B ---- .0305B .0325 +.0095 .0230 230 ---- .0350B ---- .0350B .0375 +.0105 .0270 235 ---- .0395B ---- .0395B .0425 +.0105 .0320 240 ---- .0450B ---- .0450B .0480 +.0105 .0375 245 ---- .0510B ---- .0510B .0545 +.0105 .0440 250 ---- .0580B ---- .0580B .0615 +.0110 .0505 255 ---- .0655B ---- .0650B .0690 +.0105 .0585 260 ---- .0740B ---- .0725B .0775 +.0105 65 .0670 265 ---- .0830B ---- .0815B .0865 +.0100 .0765 270 ---- .0935B ---- .0925B .0965 +.0100 .0865 275 ---- .1045B ---- .1040B .1075 +.0095 .0980 280 ---- .1170B ---- .1160B .1195 +.0095 .1100 285 ---- .1305B ---- .1290B .1325 +.0095 .1230 290 ---- .1455B ---- .1435B .1470 +.0095 .1375 295 ---- .1615B ---- .1570B .1625 +.0100 .1525 300 ---- .1785B ---- .1740B .1790 +.0100 .1690 1 305 ---- .1975B ---- .1915B .1970 +.0105 .1865 310 ---- .2170B ---- .2125B .2165 +.0115 .2050 315 ---- .2380B ---- .2330B .2370 +.0125 .2245 6 320 ---- .2605B ---- .2550B .2590 +.0135 .2455 325 ---- .2840B ---- .2785B .2825 +.0150 .2675 330 ---- .3090B ---- .3030B .3070 +.0165 .2905 335 ---- .3355B ---- .3285B .3330 +.0180 .3150 340 ---- .3630B ---- .3615B .3605 +.0195 .3410 345 ---- .3915B ---- .3850B .3890 +.0210 65 .3680 350 ---- .4215B ---- .4150B .4185 +.0225 .3960 355 ---- .4530B ---- .4455B .4495 +.0240 .4255 360 ---- .4855B ---- .4810B .4815 +.0255 .4560 365 ---- .5190B ---- .5125B .5145 +.0265 .4880 370 ---- .5475B ---- .5470B .5490 +.0280 .5210 375 ---- .5825B ---- .5825B .5840 +.0295 .5545 6 380 ---- .6190B ---- .6190B .6205 +.0310 .5895 385 ---- .6565B ---- .6565B .6575 +.0320 .6255 390 ---- .6950B ---- .6950B .6955 +.0330 .6625 395 ---- .7340B ---- .7340B .7345 +.0345 .7000 400 ---- .7740B ---- .7740B .7740 +.0355 .7385 405 ---- .8145B ---- .8145B .8145 +.0370 .7775 410 ---- .8555B ---- .8555B .8555 +.0380 .8175 415 ---- .8840B ---- .8840B .8970 +.0390 .8580 420 ---- .9400B ---- .9400B .9395 +.0400 .8995 425 ---- ---- ---- ---- .9825 +.0410 .9415 430 ---- 1.0265B ---- 1.0265B 1.0255 +.0415 .9840 435 ---- ---- ---- ---- 1.0695 +.0425 1.0270 440 ---- 1.1150B ---- 1.1145B 1.1140 +.0440 1.0700 445 ---- ---- ---- ---- 1.1585 +.0445 1.1140 450 ---- 1.2045B ---- 1.2045B 1.2035 +.0450 1.1585 455 ---- ---- ---- ---- 1.2490 +.0460 1.2030 460 ---- ---- ---- ---- 1.2945 +.0465 1.2480 465 ---- ---- ---- ---- 1.3410 +.0475 1.2935 470 ---- 1.3885B ---- 1.3885B 1.3870 +.0475 1.3395 475 ---- ---- ---- ---- 1.4340 +.0485 1.3855 480 ---- 1.4830B ---- 1.4830B 1.4810 +.0495 1.4315 485 ---- ---- ---- ---- 1.5280 +.0495 1.4785 490 ---- 1.5780B ---- 1.5780B 1.5755 +.0505 1.5250 495 ---- ---- ---- ---- 1.6230 +.0505 1.5725 500 ---- 1.6730B ---- 1.6730B 1.6710 +.0515 1.6195 505 ---- ---- ---- ---- 1.7190 +.0515 1.6675 510 ---- ---- ---- ---- 1.7675 +.0525 1.7150 515 ---- ---- ---- ---- 1.8160 +.0530 1.7630 520 ---- 1.8665B ---- 1.8665B 1.8645 +.0530 1.8115 525 ---- ---- ---- ---- 1.9135 +.0535 1.8600 530 ---- 1.9640B ---- 1.9640B 1.9620 +.0535 1.9085 535 ---- ---- ---- ---- 2.0115 +.0545 1.9570 540 ---- 2.0630B ---- 2.0630B 2.0605 +.0545 2.0060 545 ---- ---- ---- ---- 2.1095 +.0545 2.0550 550 ---- 2.1540B ---- 2.1540B 2.1590 +.0545 2.1045 555 ---- ---- ---- ---- 2.2085 +.0550 2.1535 560 ---- ---- ---- ---- 2.2580 +.0550 2.2030 565 ---- ---- ---- ---- 2.3080 +.0550 2.2530 570 ---- ---- ---- ---- 2.3575 +.0550 2.3025 575 ---- ---- ---- ---- 2.4075 +.0550 2.3525 580 ---- ---- ---- ---- 2.4575 +.0550 2.4025 600 ---- ---- ---- ---- 2.6575 +.0550 2.6025 625 ---- ---- ---- ---- 2.9075 +.0550 2.8525 650 ---- ---- ---- ---- 3.1575 +.0550 3.1025 675 ---- ---- ---- ---- 3.4075 +.0550 3.3525 700 ---- ---- ---- ---- 3.6575 +.0550 3.6025 725 ---- ---- ---- ---- 3.9075 +.0550 3.8525 750 ---- ---- ---- ---- 4.1575 +.0550 4.1025 775 ---- ---- ---- ---- 4.4075 +.0550 4.3525 800 ---- ---- ---- ---- 4.6575 +.0550 4.6025 825 ---- ---- ---- ---- 4.9075 +.0550 4.8525 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 ---- ---- ---- ---- .0040 +.0005 .0035 200 ---- ---- ---- ---- .0130 +.0015 .0115 220 ---- ---- ---- ---- .0270 +.0025 .0245 225 ---- ---- ---- ---- .0320 +.0030 .0290 230 ---- ---- ---- ---- .0375 +.0035 .0340 235 ---- ---- ---- ---- .0435 +.0035 .0400 240 ---- ---- ---- ---- .0505 +.0040 .0465 245 ---- ---- ---- ---- .0580 +.0045 .0535 250 ---- ---- ---- ---- .0665 +.0050 .0615 255 ---- ---- ---- ---- .0760 +.0060 .0700 260 ---- ---- ---- ---- .0860 +.0065 .0795 265 ---- ---- ---- ---- .0970 +.0070 .0900 270 ---- ---- ---- ---- .1090 +.0080 .1010 275 ---- ---- ---- ---- .1220 +.0090 .1130 280 ---- ---- ---- ---- .1360 +.0095 .1265 285 ---- ---- ---- ---- .1510 +.0105 .1405 290 ---- ---- ---- ---- .1670 +.0115 .1555 295 ---- ---- ---- ---- .1845 +.0130 .1715 300 ---- ---- ---- ---- .2025 +.0135 .1890 305 ---- ---- ---- ---- .2215 +.0145 .2070 310 ---- ---- ---- ---- .2420 +.0155 .2265 315 ---- ---- ---- ---- .2635 +.0165 .2470 320 ---- ---- ---- ---- .2865 +.0180 .2685 325 ---- ---- ---- ---- .3100 +.0185 .2915 330 ---- ---- ---- ---- .3350 +.0200 .3150 335 ---- ---- ---- ---- .3615 +.0215 .3400 340 ---- ---- ---- ---- .3885 +.0220 .3665 345 ---- ---- ---- ---- .4170 +.0235 .3935 350 ---- ---- ---- ---- .4465 +.0245 .4220 355 ---- ---- ---- ---- .4775 +.0260 .4515 360 ---- ---- ---- ---- .5090 +.0270 .4820 365 ---- ---- ---- ---- .5415 +.0280 .5135 370 ---- ---- ---- ---- .5750 +.0290 .5460 375 ---- ---- ---- ---- .6095 +.0300 .5795 380 ---- ---- ---- ---- .6450 +.0310 .6140 385 ---- ---- ---- ---- .6815 +.0325 .6490 390 ---- ---- ---- ---- .7185 +.0330 .6855 395 ---- ---- ---- ---- .7560 +.0340 .7220 400 ---- ---- ---- ---- .7945 +.0345 .7600 405 ---- ---- ---- ---- .8340 +.0360 .7980 410 ---- ---- ---- ---- .8740 +.0370 .8370 415 ---- ---- ---- ---- .9145 +.0380 .8765 420 ---- ---- ---- ---- .9555 +.0385 .9170 425 ---- ---- ---- ---- .9970 +.0390 .9580 430 ---- ---- ---- ---- 1.0395 +.0400 .9995 435 ---- ---- ---- ---- 1.0820 +.0410 1.0410 440 ---- ---- ---- ---- 1.1250 +.0415 1.0835 445 ---- ---- ---- ---- 1.1690 +.0425 1.1265 450 ---- ---- ---- ---- 1.2130 +.0430 1.1700 455 ---- ---- ---- ---- 1.2575 +.0435 1.2140 460 ---- ---- ---- ---- 1.3025 +.0445 1.2580 465 ---- ---- ---- ---- 1.3475 +.0450 1.3025 470 ---- ---- ---- ---- 1.3930 +.0455 1.3475 475 ---- ---- ---- ---- 1.4390 +.0460 1.3930 480 ---- ---- ---- ---- 1.4855 +.0465 1.4390 485 ---- ---- ---- ---- 1.5320 +.0470 1.4850 490 ---- ---- ---- ---- 1.5790 +.0475 1.5315 495 ---- ---- ---- ---- 1.6265 +.0485 1.5780 500 ---- ---- ---- ---- 1.6740 +.0490 1.6250 505 ---- ---- ---- ---- 1.7215 +.0490 1.6725 510 ---- ---- ---- ---- 1.7695 +.0495 1.7200 515 ---- ---- ---- ---- 1.8180 +.0505 1.7675 520 ---- ---- ---- ---- 1.8665 +.0505 1.8160 525 ---- ---- ---- ---- 1.9155 +.0515 1.8640 530 ---- ---- ---- ---- 1.9645 +.0520 1.9125 535 ---- ---- ---- ---- 2.0135 +.0520 1.9615 540 ---- ---- ---- ---- 2.0630 +.0525 2.0105 545 ---- ---- ---- ---- 2.1125 +.0530 2.0595 550 ---- ---- ---- ---- 2.1625 +.0535 2.1090 555 ---- ---- ---- ---- 2.2125 +.0540 2.1585 560 ---- ---- ---- ---- 2.2625 +.0540 2.2085 565 ---- ---- ---- ---- 2.3125 +.0540 2.2585 570 ---- ---- ---- ---- 2.3625 +.0540 2.3085 575 ---- ---- ---- ---- 2.4125 +.0540 2.3585 580 ---- ---- ---- ---- 2.4625 +.0540 2.4085 600 ---- ---- ---- ---- 2.6625 +.0540 2.6085 625 ---- ---- ---- ---- 2.9125 +.0540 2.8585 650 ---- ---- ---- ---- 3.1625 +.0540 3.1085 675 ---- ---- ---- ---- 3.4125 +.0540 3.3585 700 ---- ---- ---- ---- 3.6625 +.0540 3.6085 725 ---- ---- ---- ---- 3.9125 +.0540 3.8585 750 ---- ---- ---- ---- 4.1625 +.0540 4.1085 775 ---- ---- ---- ---- 4.4125 +.0540 4.3585 800 ---- ---- ---- ---- 4.6625 +.0540 4.6085 825 ---- ---- ---- ---- 4.9125 +.0540 4.8585 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 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0065 +.0005 .0060 200 ---- ---- ---- ---- .0175 +.0015 .0160 220 ---- ---- ---- ---- .0345 +.0025 .0320 225 ---- ---- ---- ---- .0405 +.0035 .0370 230 ---- ---- ---- ---- .0465 +.0035 .0430 235 ---- ---- ---- ---- .0535 +.0040 .0495 240 ---- ---- ---- ---- .0615 +.0050 .0565 245 ---- ---- ---- ---- .0700 +.0055 .0645 250 ---- ---- ---- ---- .0790 +.0055 .0735 255 ---- ---- ---- ---- .0890 +.0065 .0825 260 ---- ---- ---- ---- .1000 +.0070 .0930 265 ---- ---- ---- ---- .1120 +.0080 .1040 270 ---- ---- ---- ---- .1245 +.0085 .1160 275 ---- ---- ---- ---- .1385 +.0095 .1290 280 ---- ---- ---- ---- .1530 +.0105 .1425 285 ---- ---- ---- ---- .1685 +.0110 .1575 290 ---- ---- ---- ---- .1850 +.0120 .1730 295 ---- ---- ---- ---- .2025 +.0130 .1895 300 ---- ---- ---- ---- .2210 +.0135 .2075 305 ---- ---- ---- ---- .2405 +.0145 .2260 310 ---- ---- ---- ---- .2615 +.0160 .2455 315 ---- ---- ---- ---- .2830 +.0165 .2665 320 ---- ---- ---- ---- .3060 +.0180 .2880 325 ---- ---- ---- ---- .3300 +.0190 .3110 330 ---- ---- ---- ---- .3550 +.0200 .3350 335 ---- ---- ---- ---- .3810 +.0210 .3600 340 ---- ---- ---- ---- .4085 +.0220 .3865 345 ---- ---- ---- ---- .4370 +.0235 .4135 350 ---- ---- ---- ---- .4660 +.0240 .4420 355 ---- ---- ---- ---- .4965 +.0250 .4715 360 ---- ---- ---- ---- .5280 +.0265 .5015 365 ---- ---- ---- ---- .5605 +.0275 .5330 370 ---- ---- ---- ---- .5935 +.0280 .5655 375 ---- ---- ---- ---- .6280 +.0295 .5985 380 ---- ---- ---- ---- .6630 +.0305 .6325 385 ---- ---- ---- ---- .6990 +.0315 .6675 390 ---- ---- ---- ---- .7355 +.0325 .7030 395 ---- ---- ---- ---- .7730 +.0335 .7395 400 ---- ---- ---- ---- .8110 +.0340 .7770 405 ---- ---- ---- ---- .8500 +.0350 .8150 410 ---- ---- ---- ---- .8890 +.0355 .8535 415 ---- ---- ---- ---- .9290 +.0365 .8925 420 ---- ---- ---- ---- .9700 +.0375 .9325 425 ---- ---- ---- ---- 1.0110 +.0380 .9730 430 ---- ---- ---- ---- 1.0525 +.0390 1.0135 435 ---- ---- ---- ---- 1.0950 +.0400 1.0550 440 ---- ---- ---- ---- 1.1375 +.0405 1.0970 445 ---- ---- ---- ---- 1.1805 +.0410 1.1395 450 ---- ---- ---- ---- 1.2240 +.0415 1.1825 455 ---- ---- ---- ---- 1.2680 +.0425 1.2255 460 ---- ---- ---- ---- 1.3125 +.0430 1.2695 465 ---- ---- ---- ---- 1.3570 +.0435 1.3135 470 ---- ---- ---- ---- 1.4020 +.0440 1.3580 475 ---- ---- ---- ---- 1.4475 +.0450 1.4025 480 ---- ---- ---- ---- 1.4935 +.0455 1.4480 485 ---- ---- ---- ---- 1.5395 +.0460 1.4935 490 ---- ---- ---- ---- 1.5860 +.0465 1.5395 495 ---- ---- ---- ---- 1.6325 +.0470 1.5855 500 ---- ---- ---- ---- 1.6795 +.0475 1.6320 505 ---- ---- ---- ---- 1.7270 +.0485 1.6785 510 ---- ---- ---- ---- 1.7745 +.0490 1.7255 515 ---- ---- ---- ---- 1.8220 +.0490 1.7730 520 ---- ---- ---- ---- 1.8700 +.0495 1.8205 525 ---- ---- ---- ---- 1.9185 +.0500 1.8685 530 ---- ---- ---- ---- 1.9670 +.0505 1.9165 535 ---- ---- ---- ---- 2.0155 +.0510 1.9645 540 ---- ---- ---- ---- 2.0645 +.0515 2.0130 545 ---- ---- ---- ---- 2.1140 +.0520 2.0620 550 ---- ---- ---- ---- 2.1630 +.0520 2.1110 555 ---- ---- ---- ---- 2.2125 +.0525 2.1600 560 ---- ---- ---- ---- 2.2625 +.0530 2.2095 565 ---- ---- ---- ---- 2.3125 +.0535 2.2590 570 ---- ---- ---- ---- 2.3625 +.0540 2.3085 575 ---- ---- ---- ---- 2.4125 +.0540 2.3585 580 ---- ---- ---- ---- 2.4625 +.0540 2.4085 600 ---- ---- ---- ---- 2.6625 +.0540 2.6085 625 ---- ---- ---- ---- 2.9125 +.0540 2.8585 650 ---- ---- ---- ---- 3.1625 +.0540 3.1085 675 ---- ---- ---- ---- 3.4125 +.0540 3.3585 700 ---- ---- ---- ---- 3.6625 +.0540 3.6085 725 ---- ---- ---- ---- 3.9125 +.0540 3.8585 750 ---- ---- ---- ---- 4.1625 +.0540 4.1085 775 ---- ---- ---- ---- 4.4125 +.0540 4.3585 800 ---- ---- ---- ---- 4.6625 +.0540 4.6085 825 ---- ---- ---- ---- 4.9125 +.0540 4.8585 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 +.0005 .0020 175 ---- ---- ---- ---- .0080 +.0005 .0075 200 ---- ---- ---- ---- .0210 +.0015 .0195 220 ---- ---- ---- ---- .0405 +.0030 .0375 225 ---- ---- ---- ---- .0465 +.0035 .0430 230 ---- ---- ---- ---- .0535 +.0040 .0495 235 ---- ---- ---- ---- .0615 +.0045 .0570 240 ---- ---- ---- ---- .0695 +.0050 .0645 245 ---- ---- ---- ---- .0790 +.0055 .0735 250 ---- ---- ---- ---- .0890 +.0065 .0825 255 ---- ---- ---- ---- .0995 +.0065 .0930 260 ---- ---- ---- ---- .1115 +.0075 .1040 265 ---- ---- ---- ---- .1240 +.0085 .1155 270 ---- ---- ---- ---- .1375 +.0090 .1285 275 ---- ---- ---- ---- .1515 +.0095 .1420 280 ---- ---- ---- ---- .1670 +.0105 .1565 285 ---- ---- ---- ---- .1830 +.0115 .1715 290 ---- ---- ---- ---- .2005 +.0125 .1880 295 ---- ---- ---- ---- .2185 +.0130 .2055 300 ---- ---- ---- ---- .2380 +.0145 .2235 305 ---- ---- ---- ---- .2580 +.0150 .2430 310 ---- ---- ---- ---- .2790 +.0160 .2630 315 ---- ---- ---- ---- .3015 +.0170 .2845 320 ---- ---- ---- ---- .3250 +.0185 .3065 325 ---- ---- ---- ---- .3490 +.0190 .3300 330 ---- ---- ---- ---- .3745 +.0200 .3545 335 ---- ---- ---- ---- .4010 +.0210 .3800 340 ---- ---- ---- ---- .4285 +.0220 .4065 345 ---- ---- ---- ---- .4570 +.0230 .4340 350 ---- ---- ---- ---- .4865 +.0240 .4625 355 ---- ---- ---- ---- .5170 +.0250 .4920 360 ---- ---- ---- ---- .5485 +.0265 .5220 365 ---- ---- ---- ---- .5805 +.0270 .5535 370 ---- ---- ---- ---- .6135 +.0280 .5855 375 ---- ---- ---- ---- .6480 +.0290 .6190 380 ---- ---- ---- ---- .6825 +.0300 .6525 385 ---- ---- ---- ---- .7180 +.0305 .6875 390 ---- ---- ---- ---- .7545 +.0315 .7230 395 ---- ---- ---- ---- .7915 +.0325 .7590 400 ---- ---- ---- ---- .8295 +.0335 .7960 405 ---- ---- ---- ---- .8680 +.0345 .8335 410 ---- ---- ---- ---- .9070 +.0350 .8720 415 ---- ---- ---- ---- .9465 +.0360 .9105 420 ---- ---- ---- ---- .9870 +.0370 .9500 425 ---- ---- ---- ---- 1.0275 +.0375 .9900 430 ---- ---- ---- ---- 1.0690 +.0385 1.0305 435 ---- ---- ---- ---- 1.1105 +.0385 1.0720 440 ---- ---- ---- ---- 1.1530 +.0395 1.1135 445 ---- ---- ---- ---- 1.1955 +.0400 1.1555 450 ---- ---- ---- ---- 1.2390 +.0410 1.1980 455 ---- ---- ---- ---- 1.2825 +.0420 1.2405 460 ---- ---- ---- ---- 1.3265 +.0425 1.2840 465 ---- ---- ---- ---- 1.3705 +.0430 1.3275 470 ---- ---- ---- ---- 1.4155 +.0435 1.3720 475 ---- ---- ---- ---- 1.4605 +.0445 1.4160 480 ---- ---- ---- ---- 1.5060 +.0450 1.4610 485 ---- ---- ---- ---- 1.5515 +.0455 1.5060 490 ---- ---- ---- ---- 1.5975 +.0460 1.5515 495 ---- ---- ---- ---- 1.6440 +.0465 1.5975 500 ---- ---- ---- ---- 1.6905 +.0470 1.6435 505 ---- ---- ---- ---- 1.7375 +.0475 1.6900 510 ---- ---- ---- ---- 1.7845 +.0480 1.7365 515 ---- ---- ---- ---- 1.8320 +.0485 1.7835 520 ---- ---- ---- ---- 1.8795 +.0485 1.8310 525 ---- ---- ---- ---- 1.9275 +.0490 1.8785 530 ---- ---- ---- ---- 1.9760 +.0500 1.9260 535 ---- ---- ---- ---- 2.0245 +.0505 1.9740 540 ---- ---- ---- ---- 2.0730 +.0510 2.0220 545 ---- ---- ---- ---- 2.1220 +.0515 2.0705 550 ---- ---- ---- ---- 2.1710 +.0520 2.1190 555 ---- ---- ---- ---- 2.2205 +.0525 2.1680 560 ---- ---- ---- ---- 2.2700 +.0530 2.2170 565 ---- ---- ---- ---- 2.3195 +.0530 2.2665 570 ---- ---- ---- ---- 2.3695 +.0535 2.3160 575 ---- ---- ---- ---- 2.4195 +.0540 2.3655 580 ---- ---- ---- ---- 2.4695 +.0540 2.4155 600 ---- ---- ---- ---- 2.6695 +.0540 2.6155 625 ---- ---- ---- ---- 2.9195 +.0540 2.8655 650 ---- ---- ---- ---- 3.1695 +.0540 3.1155 675 ---- ---- ---- ---- 3.4195 +.0540 3.3655 700 ---- ---- ---- ---- 3.6695 +.0540 3.6155 725 ---- ---- ---- ---- 3.9195 +.0540 3.8655 750 ---- ---- ---- ---- 4.1695 +.0540 4.1155 775 ---- ---- ---- ---- 4.4195 +.0540 4.3655 800 ---- ---- ---- ---- 4.6695 +.0540 4.6155 825 ---- ---- ---- ---- 4.9195 +.0540 4.8655 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 ---- ---- ---- ---- .0045 +.0005 .0040 175 ---- ---- ---- ---- .0130 +.0010 .0120 200 ---- ---- ---- ---- .0300 +.0025 .0275 220 ---- ---- ---- ---- .0520 +.0035 .0485 225 ---- ---- ---- ---- .0590 +.0040 .0550 230 ---- ---- ---- ---- .0670 +.0045 .0625 235 ---- ---- ---- ---- .0755 +.0050 .0705 240 ---- ---- ---- ---- .0845 +.0055 .0790 245 ---- ---- ---- ---- .0940 +.0060 .0880 250 ---- ---- ---- ---- .1045 +.0065 .0980 255 ---- ---- ---- ---- .1160 +.0075 .1085 260 ---- ---- ---- ---- .1280 +.0080 .1200 265 ---- ---- ---- ---- .1410 +.0085 .1325 270 ---- ---- ---- ---- .1550 +.0095 .1455 275 ---- ---- ---- ---- .1695 +.0105 .1590 280 ---- ---- ---- ---- .1850 +.0110 .1740 285 ---- ---- ---- ---- .2010 +.0115 .1895 290 ---- ---- ---- ---- .2185 +.0130 .2055 295 ---- ---- ---- ---- .2365 +.0135 .2230 300 ---- ---- ---- ---- .2555 +.0145 .2410 305 ---- ---- ---- ---- .2755 +.0155 .2600 310 ---- ---- ---- ---- .2965 +.0160 .2805 315 ---- ---- ---- ---- .3185 +.0170 .3015 320 ---- ---- ---- ---- .3415 +.0180 .3235 325 ---- ---- ---- ---- .3655 +.0190 .3465 330 ---- ---- ---- ---- .3905 +.0200 .3705 335 ---- ---- ---- ---- .4170 +.0210 .3960 340 ---- ---- ---- ---- .4440 +.0220 .4220 345 ---- ---- ---- ---- .4720 +.0225 .4495 350 ---- ---- ---- ---- .5015 +.0240 .4775 355 ---- ---- ---- ---- .5315 +.0250 .5065 360 ---- ---- ---- ---- .5625 +.0255 .5370 365 ---- ---- ---- ---- .5950 +.0270 .5680 370 ---- ---- ---- ---- .6275 +.0275 .6000 375 ---- ---- ---- ---- .6615 +.0285 .6330 380 ---- ---- ---- ---- .6960 +.0295 .6665 385 ---- ---- ---- ---- .7315 +.0305 .7010 390 ---- ---- ---- ---- .7680 +.0315 .7365 395 ---- ---- ---- ---- .8045 +.0320 .7725 400 ---- ---- ---- ---- .8420 +.0325 .8095 405 ---- ---- ---- ---- .8805 +.0335 .8470 410 ---- ---- ---- ---- .9195 +.0345 .8850 415 ---- ---- ---- ---- .9590 +.0355 .9235 420 ---- ---- ---- ---- .9990 +.0360 .9630 425 ---- ---- ---- ---- 1.0395 +.0370 1.0025 430 ---- ---- ---- ---- 1.0805 +.0375 1.0430 435 ---- ---- ---- ---- 1.1220 +.0380 1.0840 440 ---- ---- ---- ---- 1.1640 +.0390 1.1250 445 ---- ---- ---- ---- 1.2065 +.0395 1.1670 450 ---- ---- ---- ---- 1.2490 +.0400 1.2090 455 ---- ---- ---- ---- 1.2925 +.0410 1.2515 460 ---- ---- ---- ---- 1.3360 +.0415 1.2945 465 ---- ---- ---- ---- 1.3800 +.0420 1.3380 470 ---- ---- ---- ---- 1.4245 +.0425 1.3820 475 ---- ---- ---- ---- 1.4690 +.0430 1.4260 480 ---- ---- ---- ---- 1.5140 +.0435 1.4705 485 ---- ---- ---- ---- 1.5595 +.0445 1.5150 490 ---- ---- ---- ---- 1.6050 +.0445 1.5605 495 ---- ---- ---- ---- 1.6510 +.0455 1.6055 500 ---- ---- ---- ---- 1.6975 +.0460 1.6515 505 ---- ---- ---- ---- 1.7440 +.0465 1.6975 510 ---- ---- ---- ---- 1.7905 +.0465 1.7440 515 ---- ---- ---- ---- 1.8375 +.0470 1.7905 520 ---- ---- ---- ---- 1.8850 +.0480 1.8370 525 ---- ---- ---- ---- 1.9325 +.0485 1.8840 530 ---- ---- ---- ---- 1.9800 +.0485 1.9315 535 ---- ---- ---- ---- 2.0280 +.0490 1.9790 540 ---- ---- ---- ---- 2.0765 +.0500 2.0265 545 ---- ---- ---- ---- 2.1250 +.0505 2.0745 550 ---- ---- ---- ---- 2.1735 +.0505 2.1230 555 ---- ---- ---- ---- 2.2225 +.0510 2.1715 560 ---- ---- ---- ---- 2.2715 +.0515 2.2200 565 ---- ---- ---- ---- 2.3205 +.0520 2.2685 570 ---- ---- ---- ---- 2.3700 +.0525 2.3175 575 ---- ---- ---- ---- 2.4195 +.0525 2.3670 580 ---- ---- ---- ---- 2.4695 +.0530 2.4165 600 ---- ---- ---- ---- 2.6695 +.0540 2.6155 625 ---- ---- ---- ---- 2.9195 +.0540 2.8655 650 ---- ---- ---- ---- 3.1695 +.0540 3.1155 675 ---- ---- ---- ---- 3.4195 +.0540 3.3655 700 ---- ---- ---- ---- 3.6695 +.0540 3.6155 725 ---- ---- ---- ---- 3.9195 +.0540 3.8655 750 ---- ---- ---- ---- 4.1695 +.0540 4.1155 775 ---- ---- ---- ---- 4.4195 +.0540 4.3655 800 ---- ---- ---- ---- 4.6695 +.0540 4.6155 825 ---- ---- ---- ---- 4.9195 +.0540 4.8655 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 +.0005 .0015 150 ---- ---- ---- ---- .0065 +.0005 .0060 175 ---- ---- ---- ---- .0165 +.0010 .0155 200 ---- ---- ---- ---- .0360 +.0020 .0340 220 ---- ---- ---- ---- .0610 +.0040 .0570 225 ---- ---- ---- ---- .0685 +.0045 .0640 230 ---- ---- ---- ---- .0770 +.0050 .0720 235 ---- ---- ---- ---- .0855 +.0050 .0805 240 ---- ---- ---- ---- .0955 +.0060 .0895 245 ---- ---- ---- ---- .1055 +.0065 .0990 250 ---- ---- ---- ---- .1165 +.0070 .1095 255 ---- ---- ---- ---- .1285 +.0080 .1205 260 ---- ---- ---- ---- .1410 +.0085 .1325 265 ---- ---- ---- ---- .1545 +.0090 .1455 270 ---- ---- ---- ---- .1685 +.0100 .1585 275 ---- ---- ---- ---- .1835 +.0105 .1730 280 ---- ---- ---- ---- .1990 +.0110 .1880 285 ---- ---- ---- ---- .2155 +.0120 .2035 290 ---- ---- ---- ---- .2330 +.0130 .2200 295 ---- ---- ---- ---- .2515 +.0140 .2375 300 ---- ---- ---- ---- .2705 +.0145 .2560 305 ---- ---- ---- ---- .2905 +.0155 .2750 310 ---- ---- ---- ---- .3115 +.0160 .2955 315 ---- ---- ---- ---- .3335 +.0170 .3165 320 ---- ---- ---- ---- .3565 +.0180 .3385 325 ---- ---- ---- ---- .3805 +.0190 .3615 330 ---- ---- ---- ---- .4055 +.0195 .3860 335 ---- ---- ---- ---- .4320 +.0210 .4110 340 ---- ---- ---- ---- .4590 +.0220 .4370 345 ---- ---- ---- ---- .4870 +.0225 .4645 350 ---- ---- ---- ---- .5160 +.0235 .4925 355 ---- ---- ---- ---- .5460 +.0245 .5215 360 ---- ---- ---- ---- .5770 +.0255 .5515 365 ---- ---- ---- ---- .6090 +.0265 .5825 370 ---- ---- ---- ---- .6420 +.0275 .6145 375 ---- ---- ---- ---- .6755 +.0280 .6475 380 ---- ---- ---- ---- .7100 +.0290 .6810 385 ---- ---- ---- ---- .7450 +.0300 .7150 390 ---- ---- ---- ---- .7810 +.0305 .7505 395 ---- ---- ---- ---- .8175 +.0315 .7860 400 ---- ---- ---- ---- .8550 +.0325 .8225 405 ---- ---- ---- ---- .8930 +.0330 .8600 410 ---- ---- ---- ---- .9315 +.0335 .8980 415 ---- ---- ---- ---- .9710 +.0345 .9365 420 ---- ---- ---- ---- 1.0105 +.0350 .9755 425 ---- ---- ---- ---- 1.0510 +.0360 1.0150 430 ---- ---- ---- ---- 1.0915 +.0365 1.0550 435 ---- ---- ---- ---- 1.1330 +.0375 1.0955 440 ---- ---- ---- ---- 1.1745 +.0380 1.1365 445 ---- ---- ---- ---- 1.2165 +.0385 1.1780 450 ---- ---- ---- ---- 1.2595 +.0395 1.2200 455 ---- ---- ---- ---- 1.3020 +.0395 1.2625 460 ---- ---- ---- ---- 1.3455 +.0405 1.3050 465 ---- ---- ---- ---- 1.3890 +.0410 1.3480 470 ---- ---- ---- ---- 1.4330 +.0415 1.3915 475 ---- ---- ---- ---- 1.4775 +.0420 1.4355 480 ---- ---- ---- ---- 1.5225 +.0430 1.4795 485 ---- ---- ---- ---- 1.5675 +.0435 1.5240 490 ---- ---- ---- ---- 1.6125 +.0440 1.5685 495 ---- ---- ---- ---- 1.6580 +.0440 1.6140 500 ---- ---- ---- ---- 1.7040 +.0450 1.6590 505 ---- ---- ---- ---- 1.7505 +.0455 1.7050 510 ---- ---- ---- ---- 1.7965 +.0455 1.7510 515 ---- ---- ---- ---- 1.8435 +.0465 1.7970 520 ---- ---- ---- ---- 1.8905 +.0470 1.8435 525 ---- ---- ---- ---- 1.9375 +.0475 1.8900 530 ---- ---- ---- ---- 1.9850 +.0480 1.9370 535 ---- ---- ---- ---- 2.0325 +.0485 1.9840 540 ---- ---- ---- ---- 2.0805 +.0490 2.0315 545 ---- ---- ---- ---- 2.1285 +.0495 2.0790 550 ---- ---- ---- ---- 2.1765 +.0495 2.1270 555 ---- ---- ---- ---- 2.2250 +.0500 2.1750 560 ---- ---- ---- ---- 2.2735 +.0505 2.2230 565 ---- ---- ---- ---- 2.3225 +.0510 2.2715 570 ---- ---- ---- ---- 2.3715 +.0515 2.3200 575 ---- ---- ---- ---- 2.4210 +.0520 2.3690 580 ---- ---- ---- ---- 2.4700 +.0520 2.4180 600 ---- ---- ---- ---- 2.6695 +.0540 2.6155 625 ---- ---- ---- ---- 2.9195 +.0540 2.8655 650 ---- ---- ---- ---- 3.1695 +.0540 3.1155 675 ---- ---- ---- ---- 3.4195 +.0540 3.3655 700 ---- ---- ---- ---- 3.6695 +.0540 3.6155 725 ---- ---- ---- ---- 3.9195 +.0540 3.8655 750 ---- ---- ---- ---- 4.1695 +.0540 4.1155 775 ---- ---- ---- ---- 4.4195 +.0540 4.3655 800 ---- ---- ---- ---- 4.6695 +.0540 4.6155 825 ---- ---- ---- ---- 4.9195 +.0540 4.8655 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 +.0005 .0050 175 ---- ---- ---- ---- .0160 +.0010 .0150 200 ---- ---- ---- ---- .0365 +.0025 .0340 220 ---- ---- ---- ---- .0625 +.0040 .0585 225 ---- ---- ---- ---- .0710 +.0050 .0660 230 ---- ---- ---- ---- .0795 +.0050 .0745 235 ---- ---- ---- ---- .0895 +.0060 .0835 240 ---- ---- ---- ---- .0995 +.0060 .0935 245 ---- ---- ---- ---- .1105 +.0065 .1040 250 ---- ---- ---- ---- .1225 +.0075 .1150 255 ---- ---- ---- ---- .1355 +.0080 .1275 260 ---- ---- ---- ---- .1490 +.0090 .1400 265 ---- ---- ---- ---- .1630 +.0095 .1535 270 ---- ---- ---- ---- .1780 +.0100 .1680 275 ---- ---- ---- ---- .1940 +.0105 .1835 280 ---- ---- ---- ---- .2110 +.0115 .1995 285 ---- ---- ---- ---- .2290 +.0125 .2165 290 ---- ---- ---- ---- .2475 +.0135 .2340 295 ---- ---- ---- ---- .2670 +.0140 .2530 300 ---- ---- ---- ---- .2870 +.0145 .2725 305 ---- ---- ---- ---- .3085 +.0160 .2925 310 ---- ---- ---- ---- .3305 +.0165 .3140 315 ---- ---- ---- ---- .3535 +.0175 .3360 320 ---- ---- ---- ---- .3770 +.0180 .3590 325 ---- ---- ---- ---- .4020 +.0190 .3830 330 ---- ---- ---- ---- .4275 +.0200 .4075 335 ---- ---- ---- ---- .4540 +.0205 .4335 340 ---- ---- ---- ---- .4815 +.0215 .4600 345 ---- ---- ---- ---- .5100 +.0230 .4870 350 ---- ---- ---- ---- .5390 +.0235 .5155 355 ---- ---- ---- ---- .5690 +.0245 .5445 360 ---- ---- ---- ---- .6000 +.0250 .5750 365 ---- ---- ---- ---- .6320 +.0265 .6055 370 ---- ---- ---- ---- .6645 +.0270 .6375 375 ---- ---- ---- ---- .6975 +.0275 .6700 380 ---- ---- ---- ---- .7315 +.0285 .7030 385 ---- ---- ---- ---- .7665 +.0295 .7370 390 ---- ---- ---- ---- .8020 +.0305 .7715 395 ---- ---- ---- ---- .8380 +.0310 .8070 400 ---- ---- ---- ---- .8750 +.0320 .8430 405 ---- ---- ---- ---- .9125 +.0330 .8795 410 ---- ---- ---- ---- .9505 +.0335 .9170 415 ---- ---- ---- ---- .9890 +.0345 .9545 420 ---- ---- ---- ---- 1.0280 +.0350 .9930 425 ---- ---- ---- ---- 1.0675 +.0355 1.0320 430 ---- ---- ---- ---- 1.1080 +.0365 1.0715 435 ---- ---- ---- ---- 1.1485 +.0370 1.1115 440 ---- ---- ---- ---- 1.1895 +.0375 1.1520 445 ---- ---- ---- ---- 1.2310 +.0385 1.1925 450 ---- ---- ---- ---- 1.2730 +.0390 1.2340 455 ---- ---- ---- ---- 1.3155 +.0400 1.2755 460 ---- ---- ---- ---- 1.3580 +.0400 1.3180 465 ---- ---- ---- ---- 1.4010 +.0405 1.3605 470 ---- ---- ---- ---- 1.4445 +.0415 1.4030 475 ---- ---- ---- ---- 1.4885 +.0420 1.4465 480 ---- ---- ---- ---- 1.5325 +.0425 1.4900 485 ---- ---- ---- ---- 1.5770 +.0430 1.5340 490 ---- ---- ---- ---- 1.6220 +.0435 1.5785 495 ---- ---- ---- ---- 1.6670 +.0440 1.6230 500 ---- ---- ---- ---- 1.7125 +.0445 1.6680 505 ---- ---- ---- ---- 1.7580 +.0450 1.7130 510 ---- ---- ---- ---- 1.8045 +.0460 1.7585 515 ---- ---- ---- ---- 1.8505 +.0465 1.8040 520 ---- ---- ---- ---- 1.8970 +.0465 1.8505 525 ---- ---- ---- ---- 1.9440 +.0475 1.8965 530 ---- ---- ---- ---- 1.9910 +.0480 1.9430 535 ---- ---- ---- ---- 2.0385 +.0485 1.9900 540 ---- ---- ---- ---- 2.0860 +.0490 2.0370 545 ---- ---- ---- ---- 2.1335 +.0490 2.0845 550 ---- ---- ---- ---- 2.1815 +.0495 2.1320 555 ---- ---- ---- ---- 2.2300 +.0505 2.1795 560 ---- ---- ---- ---- 2.2785 +.0510 2.2275 565 ---- ---- ---- ---- 2.3270 +.0510 2.2760 570 ---- ---- ---- ---- 2.3760 +.0515 2.3245 575 ---- ---- ---- ---- 2.4250 +.0520 2.3730 600 ---- ---- ---- ---- 2.6735 +.0545 2.6190 625 ---- ---- ---- ---- 2.9235 +.0545 2.8690 650 ---- ---- ---- ---- 3.1735 +.0545 3.1190 675 ---- ---- ---- ---- 3.4235 +.0545 3.3690 700 ---- ---- ---- ---- 3.6735 +.0545 3.6190 725 ---- ---- ---- ---- 3.9235 +.0545 3.8690 750 ---- ---- ---- ---- 4.1735 +.0545 4.1190 775 ---- ---- ---- ---- 4.4235 +.0545 4.3690 800 ---- ---- ---- ---- 4.6735 +.0545 4.6190 825 ---- ---- ---- ---- 4.9235 +.0545 4.8690 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0030 +.0005 .0025 150 ---- ---- ---- ---- .0090 +.0005 .0085 175 ---- ---- ---- ---- .0225 +.0015 .0210 200 ---- ---- ---- ---- .0460 +.0030 .0430 220 ---- ---- ---- ---- .0740 +.0040 .0700 225 ---- ---- ---- ---- .0830 +.0050 .0780 230 ---- ---- ---- ---- .0920 +.0055 .0865 235 ---- ---- ---- ---- .1020 +.0060 .0960 240 ---- ---- ---- ---- .1125 +.0065 .1060 245 ---- ---- ---- ---- .1240 +.0070 .1170 250 ---- ---- ---- ---- .1360 +.0075 .1285 255 ---- ---- ---- ---- .1485 +.0080 .1405 260 ---- ---- ---- ---- .1620 +.0085 .1535 265 ---- ---- ---- ---- .1765 +.0095 .1670 270 ---- ---- ---- ---- .1915 +.0105 .1810 275 ---- ---- ---- ---- .2070 +.0105 .1965 280 ---- ---- ---- ---- .2240 +.0120 .2120 285 ---- ---- ---- ---- .2410 +.0125 .2285 290 ---- ---- ---- ---- .2595 +.0135 .2460 295 ---- ---- ---- ---- .2785 +.0145 .2640 300 ---- ---- ---- ---- .2980 +.0150 .2830 305 ---- ---- ---- ---- .3190 +.0160 .3030 310 ---- ---- ---- ---- .3405 +.0165 .3240 315 ---- ---- ---- ---- .3630 +.0175 .3455 320 ---- ---- ---- ---- .3865 +.0185 .3680 325 ---- ---- ---- ---- .4105 +.0190 .3915 330 ---- ---- ---- ---- .4360 +.0200 .4160 335 ---- ---- ---- ---- .4620 +.0205 .4415 340 ---- ---- ---- ---- .4895 +.0215 .4680 345 ---- ---- ---- ---- .5175 +.0225 .4950 350 ---- ---- ---- ---- .5465 +.0230 .5235 355 ---- ---- ---- ---- .5765 +.0240 .5525 360 ---- ---- ---- ---- .6075 +.0245 .5830 365 ---- ---- ---- ---- .6390 +.0250 .6140 370 ---- ---- ---- ---- .6715 +.0260 .6455 375 ---- ---- ---- ---- .7045 +.0265 .6780 380 ---- ---- ---- ---- .7385 +.0270 .7115 385 ---- ---- ---- ---- .7735 +.0280 .7455 390 ---- ---- ---- ---- .8090 +.0285 .7805 395 ---- ---- ---- ---- .8450 +.0290 .8160 400 ---- ---- ---- ---- .8820 +.0295 .8525 405 ---- ---- ---- ---- .9195 +.0300 .8895 410 ---- ---- ---- ---- .9575 +.0305 .9270 415 ---- ---- ---- ---- .9960 +.0310 .9650 420 ---- ---- ---- ---- 1.0350 +.0315 1.0035 425 ---- ---- ---- ---- 1.0750 +.0320 1.0430 430 ---- ---- ---- ---- 1.1150 +.0325 1.0825 435 ---- ---- ---- ---- 1.1555 +.0330 1.1225 440 ---- ---- ---- ---- 1.1965 +.0335 1.1630 445 ---- ---- ---- ---- 1.2380 +.0335 1.2045 450 ---- ---- ---- ---- 1.2800 +.0345 1.2455 455 ---- ---- ---- ---- 1.3225 +.0350 1.2875 460 ---- ---- ---- ---- 1.3650 +.0350 1.3300 465 ---- ---- ---- ---- 1.4080 +.0355 1.3725 470 ---- ---- ---- ---- 1.4515 +.0360 1.4155 475 ---- ---- ---- ---- 1.4955 +.0370 1.4585 480 ---- ---- ---- ---- 1.5395 +.0375 1.5020 485 ---- ---- ---- ---- 1.5840 +.0380 1.5460 490 ---- ---- ---- ---- 1.6285 +.0385 1.5900 495 ---- ---- ---- ---- 1.6735 +.0390 1.6345 500 ---- ---- ---- ---- 1.7185 +.0390 1.6795 505 ---- ---- ---- ---- 1.7645 +.0400 1.7245 510 ---- ---- ---- ---- 1.8100 +.0400 1.7700 515 ---- ---- ---- ---- 1.8560 +.0405 1.8155 520 ---- ---- ---- ---- 1.9025 +.0415 1.8610 525 ---- ---- ---- ---- 1.9490 +.0420 1.9070 530 ---- ---- ---- ---- 1.9960 +.0425 1.9535 535 ---- ---- ---- ---- 2.0430 +.0430 2.0000 540 ---- ---- ---- ---- 2.0905 +.0440 2.0465 545 ---- ---- ---- ---- 2.1380 +.0445 2.0935 550 ---- ---- ---- ---- 2.1855 +.0445 2.1410 555 ---- ---- ---- ---- 2.2335 +.0455 2.1880 560 ---- ---- ---- ---- 2.2815 +.0460 2.2355 565 ---- ---- ---- ---- 2.3300 +.0465 2.2835 570 ---- ---- ---- ---- 2.3785 +.0470 2.3315 575 ---- ---- ---- ---- 2.4270 +.0475 2.3795 600 ---- ---- ---- ---- 2.6735 +.0510 2.6225 625 ---- ---- ---- ---- 2.9235 +.0545 2.8690 650 ---- ---- ---- ---- 3.1735 +.0545 3.1190 675 ---- ---- ---- ---- 3.4235 +.0545 3.3690 700 ---- ---- ---- ---- 3.6735 +.0545 3.6190 725 ---- ---- ---- ---- 3.9235 +.0545 3.8690 750 ---- ---- ---- ---- 4.1735 +.0545 4.1190 775 ---- ---- ---- ---- 4.4235 +.0545 4.3690 800 ---- ---- ---- ---- 4.6735 +.0545 4.6190 825 ---- ---- ---- ---- 4.9235 +.0545 4.8690 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0030 UNCH .0030 150 ---- ---- ---- ---- .0100 +.0010 .0090 175 ---- ---- ---- ---- .0240 +.0015 .0225 200 ---- ---- ---- ---- .0490 +.0030 .0460 220 ---- ---- ---- ---- .0790 +.0045 .0745 225 ---- ---- ---- ---- .0880 +.0050 .0830 230 ---- ---- ---- ---- .0975 +.0055 .0920 235 ---- ---- ---- ---- .1080 +.0060 .1020 240 ---- ---- ---- ---- .1190 +.0065 .1125 245 ---- ---- ---- ---- .1310 +.0070 .1240 250 ---- ---- ---- ---- .1435 +.0075 .1360 255 ---- ---- ---- ---- .1570 +.0085 .1485 260 ---- ---- ---- ---- .1710 +.0090 .1620 265 ---- ---- ---- ---- .1855 +.0095 .1760 270 ---- ---- ---- ---- .2015 +.0105 .1910 275 ---- ---- ---- ---- .2175 +.0110 .2065 280 ---- ---- ---- ---- .2345 +.0115 .2230 285 ---- ---- ---- ---- .2525 +.0125 .2400 290 ---- ---- ---- ---- .2715 +.0135 .2580 295 ---- ---- ---- ---- .2910 +.0145 .2765 300 ---- ---- ---- ---- .3110 +.0150 .2960 305 ---- ---- ---- ---- .3325 +.0160 .3165 310 ---- ---- ---- ---- .3545 +.0165 .3380 315 ---- ---- ---- ---- .3775 +.0175 .3600 320 ---- ---- ---- ---- .4015 +.0185 .3830 325 ---- ---- ---- ---- .4260 +.0190 .4070 330 ---- ---- ---- ---- .4515 +.0200 .4315 335 ---- ---- ---- ---- .4780 +.0205 .4575 340 ---- ---- ---- ---- .5055 +.0215 .4840 345 ---- ---- ---- ---- .5335 +.0220 .5115 350 ---- ---- ---- ---- .5625 +.0225 .5400 355 ---- ---- ---- ---- .5925 +.0235 .5690 360 ---- ---- ---- ---- .6235 +.0245 .5990 365 ---- ---- ---- ---- .6550 +.0250 .6300 370 ---- ---- ---- ---- .6870 +.0255 .6615 375 ---- ---- ---- ---- .7205 +.0265 .6940 380 ---- ---- ---- ---- .7540 +.0270 .7270 385 ---- ---- ---- ---- .7885 +.0275 .7610 390 ---- ---- ---- ---- .8240 +.0285 .7955 395 ---- ---- ---- ---- .8595 +.0285 .8310 400 ---- ---- ---- ---- .8960 +.0295 .8665 405 ---- ---- ---- ---- .9330 +.0300 .9030 410 ---- ---- ---- ---- .9710 +.0305 .9405 415 ---- ---- ---- ---- 1.0090 +.0310 .9780 420 ---- ---- ---- ---- 1.0480 +.0320 1.0160 425 ---- ---- ---- ---- 1.0870 +.0320 1.0550 430 ---- ---- ---- ---- 1.1270 +.0330 1.0940 435 ---- ---- ---- ---- 1.1670 +.0330 1.1340 440 ---- ---- ---- ---- 1.2075 +.0335 1.1740 445 ---- ---- ---- ---- 1.2490 +.0345 1.2145 450 ---- ---- ---- ---- 1.2905 +.0345 1.2560 455 ---- ---- ---- ---- 1.3325 +.0355 1.2970 460 ---- ---- ---- ---- 1.3745 +.0355 1.3390 465 ---- ---- ---- ---- 1.4170 +.0360 1.3810 470 ---- ---- ---- ---- 1.4605 +.0370 1.4235 475 ---- ---- ---- ---- 1.5035 +.0370 1.4665 480 ---- ---- ---- ---- 1.5475 +.0375 1.5100 485 ---- ---- ---- ---- 1.5915 +.0380 1.5535 490 ---- ---- ---- ---- 1.6355 +.0385 1.5970 495 ---- ---- ---- ---- 1.6805 +.0395 1.6410 500 ---- ---- ---- ---- 1.7250 +.0395 1.6855 505 ---- ---- ---- ---- 1.7705 +.0400 1.7305 510 ---- ---- ---- ---- 1.8160 +.0405 1.7755 515 ---- ---- ---- ---- 1.8615 +.0410 1.8205 520 ---- ---- ---- ---- 1.9075 +.0415 1.8660 525 ---- ---- ---- ---- 1.9540 +.0425 1.9115 530 ---- ---- ---- ---- 2.0005 +.0430 1.9575 535 ---- ---- ---- ---- 2.0470 +.0430 2.0040 540 ---- ---- ---- ---- 2.0940 +.0435 2.0505 545 ---- ---- ---- ---- 2.1410 +.0440 2.0970 550 ---- ---- ---- ---- 2.1885 +.0445 2.1440 555 ---- ---- ---- ---- 2.2365 +.0455 2.1910 575 ---- ---- ---- ---- 2.4290 +.0480 2.3810 600 ---- ---- ---- ---- 2.6740 +.0510 2.6230 625 ---- ---- ---- ---- 2.9235 +.0540 2.8695 650 ---- ---- ---- ---- 3.1735 +.0545 3.1190 675 ---- ---- ---- ---- 3.4235 +.0545 3.3690 700 ---- ---- ---- ---- 3.6735 +.0545 3.6190 725 ---- ---- ---- ---- 3.9235 +.0545 3.8690 750 ---- ---- ---- ---- 4.1735 +.0545 4.1190 775 ---- ---- ---- ---- 4.4235 +.0545 4.3690 800 ---- ---- ---- ---- 4.6735 +.0545 4.6190 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0040 +.0005 .0035 150 ---- ---- ---- ---- .0115 +.0005 .0110 175 ---- ---- ---- ---- .0270 +.0015 .0255 200 ---- ---- ---- ---- .0540 +.0030 .0510 225 ---- ---- ---- ---- .0950 +.0050 .0900 230 ---- ---- ---- ---- .1055 +.0060 .0995 235 ---- ---- ---- ---- .1160 +.0060 .1100 240 ---- ---- ---- ---- .1275 +.0065 .1210 245 ---- ---- ---- ---- .1400 +.0075 .1325 250 ---- ---- ---- ---- .1525 +.0080 .1445 255 ---- ---- ---- ---- .1665 +.0090 .1575 260 ---- ---- ---- ---- .1805 +.0090 .1715 265 ---- ---- ---- ---- .1960 +.0100 .1860 270 ---- ---- ---- ---- .2115 +.0105 .2010 275 ---- ---- ---- ---- .2280 +.0110 .2170 280 ---- ---- ---- ---- .2455 +.0120 .2335 285 ---- ---- ---- ---- .2635 +.0125 .2510 290 ---- ---- ---- ---- .2825 +.0135 .2690 295 ---- ---- ---- ---- .3025 +.0145 .2880 300 ---- ---- ---- ---- .3230 +.0150 .3080 305 ---- ---- ---- ---- .3440 +.0155 .3285 310 ---- ---- ---- ---- .3665 +.0165 .3500 315 ---- ---- ---- ---- .3895 +.0175 .3720 320 ---- ---- ---- ---- .4135 +.0185 .3950 325 ---- ---- ---- ---- .4380 +.0190 .4190 330 ---- ---- ---- ---- .4635 +.0195 .4440 335 ---- ---- ---- ---- .4900 +.0205 .4695 340 ---- ---- ---- ---- .5175 +.0215 .4960 345 ---- ---- ---- ---- .5455 +.0220 .5235 350 ---- ---- ---- ---- .5745 +.0225 .5520 355 ---- ---- ---- ---- .6045 +.0235 .5810 360 ---- ---- ---- ---- .6350 +.0240 .6110 365 ---- ---- ---- ---- .6665 +.0250 .6415 370 ---- ---- ---- ---- .6985 +.0255 .6730 375 ---- ---- ---- ---- .7315 +.0260 .7055 380 ---- ---- ---- ---- .7650 +.0265 .7385 385 ---- ---- ---- ---- .7995 +.0275 .7720 390 ---- ---- ---- ---- .8345 +.0280 .8065 395 ---- ---- ---- ---- .8700 +.0285 .8415 400 ---- ---- ---- ---- .9060 +.0290 .8770 405 ---- ---- ---- ---- .9430 +.0295 .9135 410 ---- ---- ---- ---- .9805 +.0300 .9505 415 ---- ---- ---- ---- 1.0185 +.0305 .9880 420 ---- ---- ---- ---- 1.0570 +.0310 1.0260 425 ---- ---- ---- ---- 1.0960 +.0315 1.0645 430 ---- ---- ---- ---- 1.1355 +.0320 1.1035 435 ---- ---- ---- ---- 1.1755 +.0325 1.1430 440 ---- ---- ---- ---- 1.2160 +.0335 1.1825 445 ---- ---- ---- ---- 1.2565 +.0335 1.2230 450 ---- ---- ---- ---- 1.2980 +.0340 1.2640 455 ---- ---- ---- ---- 1.3395 +.0345 1.3050 460 ---- ---- ---- ---- 1.3815 +.0350 1.3465 465 ---- ---- ---- ---- 1.4240 +.0355 1.3885 470 ---- ---- ---- ---- 1.4670 +.0360 1.4310 475 ---- ---- ---- ---- 1.5100 +.0365 1.4735 480 ---- ---- ---- ---- 1.5535 +.0370 1.5165 485 ---- ---- ---- ---- 1.5970 +.0370 1.5600 490 ---- ---- ---- ---- 1.6415 +.0380 1.6035 495 ---- ---- ---- ---- 1.6855 +.0385 1.6470 500 ---- ---- ---- ---- 1.7305 +.0390 1.6915 505 ---- ---- ---- ---- 1.7750 +.0390 1.7360 510 ---- ---- ---- ---- 1.8205 +.0400 1.7805 515 ---- ---- ---- ---- 1.8660 +.0405 1.8255 520 ---- ---- ---- ---- 1.9115 +.0405 1.8710 525 ---- ---- ---- ---- 1.9575 +.0410 1.9165 530 ---- ---- ---- ---- 2.0040 +.0420 1.9620 535 ---- ---- ---- ---- 2.0505 +.0425 2.0080 540 ---- ---- ---- ---- 2.0970 +.0430 2.0540 545 ---- ---- ---- ---- 2.1440 +.0435 2.1005 550 ---- ---- ---- ---- 2.1910 +.0440 2.1470 555 ---- ---- ---- ---- 2.2385 +.0445 2.1940 575 ---- ---- ---- ---- 2.4305 +.0470 2.3835 600 ---- ---- ---- ---- 2.6745 +.0500 2.6245 625 ---- ---- ---- ---- 2.9230 +.0535 2.8695 650 ---- ---- ---- ---- 3.1730 +.0545 3.1185 675 ---- ---- ---- ---- 3.4230 +.0545 3.3685 700 ---- ---- ---- ---- 3.6730 +.0545 3.6185 725 ---- ---- ---- ---- 3.9230 +.0545 3.8685 750 ---- ---- ---- ---- 4.1730 +.0545 4.1185 775 ---- ---- ---- ---- 4.4230 +.0545 4.3685 800 ---- ---- ---- ---- 4.6730 +.0545 4.6185 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0045 UNCH .0045 150 ---- ---- ---- ---- .0135 +.0010 .0125 175 ---- ---- ---- ---- .0305 +.0015 .0290 200 ---- ---- ---- ---- .0595 +.0035 .0560 225 ---- ---- ---- ---- .1025 +.0055 .0970 230 ---- ---- ---- ---- .1130 +.0055 .1075 235 ---- ---- ---- ---- .1245 +.0065 .1180 240 ---- ---- ---- ---- .1365 +.0070 .1295 245 ---- ---- ---- ---- .1490 +.0075 .1415 250 ---- ---- ---- ---- .1620 +.0080 .1540 255 ---- ---- ---- ---- .1760 +.0085 .1675 260 ---- ---- ---- ---- .1910 +.0095 .1815 265 ---- ---- ---- ---- .2065 +.0100 .1965 270 ---- ---- ---- ---- .2225 +.0105 .2120 275 ---- ---- ---- ---- .2395 +.0115 .2280 280 ---- ---- ---- ---- .2570 +.0120 .2450 285 ---- ---- ---- ---- .2755 +.0130 .2625 290 ---- ---- ---- ---- .2945 +.0135 .2810 295 ---- ---- ---- ---- .3145 +.0145 .3000 300 ---- ---- ---- ---- .3350 +.0150 .3200 305 ---- ---- ---- ---- .3565 +.0155 .3410 310 ---- ---- ---- ---- .3790 +.0165 .3625 315 ---- ---- ---- ---- .4020 +.0170 .3850 320 ---- ---- ---- ---- .4260 +.0180 .4080 325 ---- ---- ---- ---- .4510 +.0190 .4320 330 ---- ---- ---- ---- .4765 +.0195 .4570 335 ---- ---- ---- ---- .5030 +.0200 .4830 340 ---- ---- ---- ---- .5305 +.0210 .5095 345 ---- ---- ---- ---- .5585 +.0215 .5370 350 ---- ---- ---- ---- .5875 +.0225 .5650 355 ---- ---- ---- ---- .6175 +.0230 .5945 360 ---- ---- ---- ---- .6480 +.0240 .6240 365 ---- ---- ---- ---- .6795 +.0245 .6550 370 ---- ---- ---- ---- .7115 +.0250 .6865 375 ---- ---- ---- ---- .7440 +.0255 .7185 380 ---- ---- ---- ---- .7775 +.0260 .7515 385 ---- ---- ---- ---- .8115 +.0265 .7850 390 ---- ---- ---- ---- .8465 +.0275 .8190 395 ---- ---- ---- ---- .8820 +.0280 .8540 400 ---- ---- ---- ---- .9180 +.0285 .8895 405 ---- ---- ---- ---- .9545 +.0290 .9255 410 ---- ---- ---- ---- .9920 +.0295 .9625 415 ---- ---- ---- ---- 1.0295 +.0300 .9995 420 ---- ---- ---- ---- 1.0680 +.0305 1.0375 425 ---- ---- ---- ---- 1.1065 +.0310 1.0755 430 ---- ---- ---- ---- 1.1460 +.0315 1.1145 435 ---- ---- ---- ---- 1.1855 +.0320 1.1535 440 ---- ---- ---- ---- 1.2260 +.0325 1.1935 445 ---- ---- ---- ---- 1.2665 +.0330 1.2335 450 ---- ---- ---- ---- 1.3075 +.0335 1.2740 455 ---- ---- ---- ---- 1.3490 +.0340 1.3150 460 ---- ---- ---- ---- 1.3905 +.0340 1.3565 465 ---- ---- ---- ---- 1.4330 +.0350 1.3980 470 ---- ---- ---- ---- 1.4755 +.0355 1.4400 475 ---- ---- ---- ---- 1.5180 +.0355 1.4825 480 ---- ---- ---- ---- 1.5610 +.0360 1.5250 500 ---- ---- ---- ---- 1.7370 +.0380 1.6990 525 ---- ---- ---- ---- 1.9630 +.0405 1.9225 550 ---- ---- ---- ---- 2.1950 +.0430 2.1520 575 ---- ---- ---- ---- 2.4330 +.0460 2.3870 600 ---- ---- ---- ---- 2.6755 +.0490 2.6265 625 ---- ---- ---- ---- 2.9230 +.0525 2.8705 650 ---- ---- ---- ---- 3.1730 +.0545 3.1185 675 ---- ---- ---- ---- 3.4230 +.0545 3.3685 700 ---- ---- ---- ---- 3.6730 +.0545 3.6185 725 ---- ---- ---- ---- 3.9230 +.0545 3.8685 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0060 +.0005 .0055 150 ---- ---- ---- ---- .0160 +.0010 .0150 175 ---- ---- ---- ---- .0350 +.0020 .0330 200 ---- ---- ---- ---- .0655 +.0035 .0620 225 ---- ---- ---- ---- .1110 +.0055 .1055 230 ---- ---- ---- ---- .1220 +.0060 .1160 235 ---- ---- ---- ---- .1335 +.0065 .1270 240 ---- ---- ---- ---- .1460 +.0075 .1385 245 ---- ---- ---- ---- .1590 +.0080 .1510 250 ---- ---- ---- ---- .1725 +.0080 .1645 255 ---- ---- ---- ---- .1870 +.0090 .1780 260 ---- ---- ---- ---- .2020 +.0095 .1925 265 ---- ---- ---- ---- .2180 +.0105 .2075 270 ---- ---- ---- ---- .2345 +.0110 .2235 275 ---- ---- ---- ---- .2515 +.0115 .2400 280 ---- ---- ---- ---- .2695 +.0120 .2575 285 ---- ---- ---- ---- .2885 +.0130 .2755 290 ---- ---- ---- ---- .3075 +.0135 .2940 295 ---- ---- ---- ---- .3280 +.0145 .3135 300 ---- ---- ---- ---- .3490 +.0155 .3335 305 ---- ---- ---- ---- .3705 +.0160 .3545 310 ---- ---- ---- ---- .3930 +.0165 .3765 315 ---- ---- ---- ---- .4160 +.0170 .3990 320 ---- ---- ---- ---- .4405 +.0180 .4225 325 ---- ---- ---- ---- .4650 +.0185 .4465 330 ---- ---- ---- ---- .4910 +.0195 .4715 335 ---- ---- ---- ---- .5175 +.0205 .4970 340 ---- ---- ---- ---- .5445 +.0205 .5240 345 ---- ---- ---- ---- .5730 +.0220 .5510 350 ---- ---- ---- ---- .6015 +.0220 .5795 355 ---- ---- ---- ---- .6315 +.0230 .6085 360 ---- ---- ---- ---- .6620 +.0240 .6380 365 ---- ---- ---- ---- .6930 +.0245 .6685 370 ---- ---- ---- ---- .7250 +.0255 .6995 375 ---- ---- ---- ---- .7575 +.0260 .7315 380 ---- ---- ---- ---- .7905 +.0265 .7640 385 ---- ---- ---- ---- .8245 +.0270 .7975 390 ---- ---- ---- ---- .8590 +.0275 .8315 395 ---- ---- ---- ---- .8945 +.0285 .8660 400 ---- ---- ---- ---- .9300 +.0290 .9010 405 ---- ---- ---- ---- .9665 +.0295 .9370 410 ---- ---- ---- ---- 1.0035 +.0300 .9735 415 ---- ---- ---- ---- 1.0410 +.0310 1.0100 420 ---- ---- ---- ---- 1.0790 +.0315 1.0475 425 ---- ---- ---- ---- 1.1175 +.0320 1.0855 430 ---- ---- ---- ---- 1.1565 +.0325 1.1240 435 ---- ---- ---- ---- 1.1960 +.0330 1.1630 440 ---- ---- ---- ---- 1.2355 +.0330 1.2025 445 ---- ---- ---- ---- 1.2760 +.0340 1.2420 450 ---- ---- ---- ---- 1.3165 +.0340 1.2825 455 ---- ---- ---- ---- 1.3580 +.0350 1.3230 460 ---- ---- ---- ---- 1.3995 +.0355 1.3640 465 ---- ---- ---- ---- 1.4410 +.0355 1.4055 470 ---- ---- ---- ---- 1.4835 +.0365 1.4470 475 ---- ---- ---- ---- 1.5260 +.0370 1.4890 500 ---- ---- ---- ---- 1.7435 +.0395 1.7040 525 ---- ---- ---- ---- 1.9685 +.0420 1.9265 550 ---- ---- ---- ---- 2.1995 +.0445 2.1550 575 ---- ---- ---- ---- 2.4365 +.0470 2.3895 600 ---- ---- ---- ---- 2.6785 +.0500 2.6285 625 ---- ---- ---- ---- 2.9250 +.0525 2.8725 650 ---- ---- ---- ---- 3.1750 +.0545 3.1205 675 ---- ---- ---- ---- 3.4250 +.0545 3.3705 700 ---- ---- ---- ---- 3.6750 +.0545 3.6205 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 +.0005 .0015 125 ---- ---- ---- ---- .0065 UNCH .0065 150 ---- ---- ---- ---- .0175 +.0010 .0165 175 ---- ---- ---- ---- .0380 +.0020 .0360 200 ---- ---- ---- ---- .0705 +.0035 .0670 225 ---- ---- ---- ---- .1175 +.0055 .1120 230 ---- ---- ---- ---- .1290 +.0065 .1225 235 ---- ---- ---- ---- .1410 +.0070 .1340 240 ---- ---- ---- ---- .1535 +.0070 .1465 245 ---- ---- ---- ---- .1670 +.0080 .1590 250 ---- ---- ---- ---- .1810 +.0085 .1725 255 ---- ---- ---- ---- .1955 +.0090 .1865 260 ---- ---- ---- ---- .2110 +.0095 .2015 265 ---- ---- ---- ---- .2270 +.0105 .2165 270 ---- ---- ---- ---- .2440 +.0110 .2330 275 ---- ---- ---- ---- .2615 +.0120 .2495 280 ---- ---- ---- ---- .2795 +.0125 .2670 285 ---- ---- ---- ---- .2985 +.0130 .2855 290 ---- ---- ---- ---- .3180 +.0135 .3045 295 ---- ---- ---- ---- .3385 +.0145 .3240 300 ---- ---- ---- ---- .3595 +.0150 .3445 305 ---- ---- ---- ---- .3810 +.0155 .3655 310 ---- ---- ---- ---- .4040 +.0165 .3875 315 ---- ---- ---- ---- .4270 +.0170 .4100 320 ---- ---- ---- ---- .4515 +.0180 .4335 325 ---- ---- ---- ---- .4760 +.0185 .4575 330 ---- ---- ---- ---- .5020 +.0195 .4825 335 ---- ---- ---- ---- .5285 +.0200 .5085 340 ---- ---- ---- ---- .5555 +.0205 .5350 345 ---- ---- ---- ---- .5840 +.0215 .5625 350 ---- ---- ---- ---- .6125 +.0220 .5905 355 ---- ---- ---- ---- .6425 +.0230 .6195 360 ---- ---- ---- ---- .6725 +.0235 .6490 365 ---- ---- ---- ---- .7035 +.0240 .6795 370 ---- ---- ---- ---- .7355 +.0245 .7110 375 ---- ---- ---- ---- .7680 +.0255 .7425 380 ---- ---- ---- ---- .8010 +.0260 .7750 385 ---- ---- ---- ---- .8345 +.0260 .8085 390 ---- ---- ---- ---- .8690 +.0270 .8420 395 ---- ---- ---- ---- .9040 +.0275 .8765 400 ---- ---- ---- ---- .9395 +.0280 .9115 405 ---- ---- ---- ---- .9760 +.0285 .9475 410 ---- ---- ---- ---- 1.0125 +.0290 .9835 415 ---- ---- ---- ---- 1.0500 +.0295 1.0205 420 ---- ---- ---- ---- 1.0875 +.0300 1.0575 425 ---- ---- ---- ---- 1.1260 +.0305 1.0955 430 ---- ---- ---- ---- 1.1645 +.0310 1.1335 435 ---- ---- ---- ---- 1.2040 +.0315 1.1725 440 ---- ---- ---- ---- 1.2435 +.0320 1.2115 445 ---- ---- ---- ---- 1.2835 +.0320 1.2515 450 ---- ---- ---- ---- 1.3240 +.0325 1.2915 455 ---- ---- ---- ---- 1.3650 +.0330 1.3320 460 ---- ---- ---- ---- 1.4065 +.0340 1.3725 465 ---- ---- ---- ---- 1.4480 +.0340 1.4140 470 ---- ---- ---- ---- 1.4900 +.0345 1.4555 475 ---- ---- ---- ---- 1.5325 +.0350 1.4975 500 ---- ---- ---- ---- 1.7490 +.0375 1.7115 525 ---- ---- ---- ---- 1.9725 +.0395 1.9330 550 ---- ---- ---- ---- 2.2025 +.0420 2.1605 575 ---- ---- ---- ---- 2.4385 +.0450 2.3935 600 ---- ---- ---- ---- 2.6795 +.0480 2.6315 625 ---- ---- ---- ---- 2.9255 +.0515 2.8740 650 ---- ---- ---- ---- 3.1750 +.0545 3.1205 675 ---- ---- ---- ---- 3.4250 +.0545 3.3705 700 ---- ---- ---- ---- 3.6750 +.0545 3.6205 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 UNCH .0020 125 ---- ---- ---- ---- .0075 +.0005 .0070 150 ---- ---- ---- ---- .0195 +.0015 .0180 175 ---- ---- ---- ---- .0410 +.0020 .0390 200 ---- ---- ---- ---- .0750 +.0035 .0715 225 ---- ---- ---- ---- .1240 +.0060 .1180 230 ---- ---- ---- ---- .1360 +.0065 .1295 235 ---- ---- ---- ---- .1480 +.0070 .1410 240 ---- ---- ---- ---- .1610 +.0075 .1535 245 ---- ---- ---- ---- .1750 +.0085 .1665 250 ---- ---- ---- ---- .1890 +.0085 .1805 255 ---- ---- ---- ---- .2045 +.0095 .1950 260 ---- ---- ---- ---- .2200 +.0100 .2100 265 ---- ---- ---- ---- .2365 +.0105 .2260 270 ---- ---- ---- ---- .2535 +.0110 .2425 275 ---- ---- ---- ---- .2715 +.0120 .2595 280 ---- ---- ---- ---- .2900 +.0125 .2775 285 ---- ---- ---- ---- .3090 +.0130 .2960 290 ---- ---- ---- ---- .3290 +.0135 .3155 295 ---- ---- ---- ---- .3500 +.0145 .3355 300 ---- ---- ---- ---- .3710 +.0150 .3560 305 ---- ---- ---- ---- .3935 +.0160 .3775 310 ---- ---- ---- ---- .4165 +.0170 .3995 315 ---- ---- ---- ---- .4400 +.0175 .4225 320 ---- ---- ---- ---- .4645 +.0180 .4465 325 ---- ---- ---- ---- .4895 +.0185 .4710 330 ---- ---- ---- ---- .5155 +.0195 .4960 335 ---- ---- ---- ---- .5420 +.0200 .5220 340 ---- ---- ---- ---- .5700 +.0210 .5490 345 ---- ---- ---- ---- .5980 +.0215 .5765 350 ---- ---- ---- ---- .6270 +.0220 .6050 355 ---- ---- ---- ---- .6565 +.0225 .6340 360 ---- ---- ---- ---- .6870 +.0230 .6640 365 ---- ---- ---- ---- .7185 +.0240 .6945 370 ---- ---- ---- ---- .7500 +.0245 .7255 375 ---- ---- ---- ---- .7825 +.0250 .7575 380 ---- ---- ---- ---- .8160 +.0260 .7900 385 ---- ---- ---- ---- .8495 +.0265 .8230 390 ---- ---- ---- ---- .8840 +.0270 .8570 395 ---- ---- ---- ---- .9190 +.0275 .8915 400 ---- ---- ---- ---- .9545 +.0280 .9265 405 ---- ---- ---- ---- .9905 +.0285 .9620 410 ---- ---- ---- ---- 1.0270 +.0290 .9980 415 ---- ---- ---- ---- 1.0645 +.0300 1.0345 420 ---- ---- ---- ---- 1.1020 +.0300 1.0720 425 ---- ---- ---- ---- 1.1400 +.0305 1.1095 430 ---- ---- ---- ---- 1.1790 +.0315 1.1475 435 ---- ---- ---- ---- 1.2180 +.0315 1.1865 440 ---- ---- ---- ---- 1.2575 +.0320 1.2255 445 ---- ---- ---- ---- 1.2975 +.0325 1.2650 450 ---- ---- ---- ---- 1.3380 +.0335 1.3045 475 ---- ---- ---- ---- 1.5450 +.0355 1.5095 500 ---- ---- ---- ---- 1.7605 +.0380 1.7225 525 ---- ---- ---- ---- 1.9830 +.0400 1.9430 550 ---- ---- ---- ---- 2.2120 +.0425 2.1695 575 ---- ---- ---- ---- 2.4465 +.0450 2.4015 600 ---- ---- ---- ---- 2.6865 +.0480 2.6385 625 ---- ---- ---- ---- 2.9310 +.0510 2.8800 650 ---- ---- ---- ---- 3.1800 +.0540 3.1260 675 ---- ---- ---- ---- 3.4300 +.0545 3.3755 700 ---- ---- ---- ---- 3.6800 +.0545 3.6255 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0025 UNCH .0025 125 ---- ---- ---- ---- .0085 +.0005 .0080 150 ---- ---- ---- ---- .0220 +.0015 .0205 175 ---- ---- ---- ---- .0450 +.0020 .0430 200 ---- ---- ---- ---- .0810 +.0040 .0770 225 ---- ---- ---- ---- .1320 +.0060 .1260 235 ---- ---- ---- ---- .1565 ---- ---- 240 ---- ---- ---- ---- .1700 ---- ---- 245 ---- ---- ---- ---- .1840 +.0080 .1760 250 ---- ---- ---- ---- .1985 +.0085 .1900 255 ---- ---- ---- ---- .2140 +.0095 .2045 260 ---- ---- ---- ---- .2300 +.0100 .2200 265 ---- ---- ---- ---- .2470 +.0110 .2360 270 ---- ---- ---- ---- .2640 +.0110 .2530 275 ---- ---- ---- ---- .2820 +.0115 .2705 280 ---- ---- ---- ---- .3010 +.0125 .2885 285 ---- ---- ---- ---- .3205 +.0130 .3075 290 ---- ---- ---- ---- .3405 +.0135 .3270 295 ---- ---- ---- ---- .3615 +.0145 .3470 300 ---- ---- ---- ---- .3830 +.0150 .3680 305 ---- ---- ---- ---- .4050 +.0155 .3895 310 ---- ---- ---- ---- .4280 +.0160 .4120 315 ---- ---- ---- ---- .4520 +.0170 .4350 320 ---- ---- ---- ---- .4765 +.0180 .4585 325 ---- ---- ---- ---- .5015 +.0185 .4830 330 ---- ---- ---- ---- .5275 +.0190 .5085 335 ---- ---- ---- ---- .5545 +.0200 .5345 340 ---- ---- ---- ---- .5820 +.0205 .5615 345 ---- ---- ---- ---- .6100 +.0210 .5890 350 ---- ---- ---- ---- .6390 +.0215 .6175 355 ---- ---- ---- ---- .6690 +.0225 .6465 360 ---- ---- ---- ---- .6990 +.0225 .6765 365 ---- ---- ---- ---- .7305 +.0235 .7070 370 ---- ---- ---- ---- .7620 +.0240 .7380 375 ---- ---- ---- ---- .7945 +.0250 .7695 380 ---- ---- ---- ---- .8275 +.0255 .8020 385 ---- ---- ---- ---- .8610 +.0255 .8355 390 ---- ---- ---- ---- .8950 +.0260 .8690 395 ---- ---- ---- ---- .9300 +.0265 .9035 400 ---- ---- ---- ---- .9655 +.0275 .9380 405 ---- ---- ---- ---- 1.0015 +.0280 .9735 410 ---- ---- ---- ---- 1.0375 +.0280 1.0095 415 ---- ---- ---- ---- 1.0745 +.0285 1.0460 420 ---- ---- ---- ---- 1.1120 +.0290 1.0830 425 ---- ---- ---- ---- 1.1500 +.0295 1.1205 430 ---- ---- ---- ---- 1.1885 +.0300 1.1585 435 ---- ---- ---- ---- 1.2275 +.0305 1.1970 440 ---- ---- ---- ---- 1.2665 +.0310 1.2355 445 ---- ---- ---- ---- 1.3065 +.0315 1.2750 450 ---- ---- ---- ---- 1.3465 +.0320 1.3145 475 ---- ---- ---- ---- 1.5525 +.0340 1.5185 500 ---- ---- ---- ---- 1.7665 +.0360 1.7305 525 ---- ---- ---- ---- 1.9880 +.0385 1.9495 550 ---- ---- ---- ---- 2.2160 +.0410 2.1750 575 ---- ---- ---- ---- 2.4495 +.0435 2.4060 600 ---- ---- ---- ---- 2.6880 +.0465 2.6415 625 ---- ---- ---- ---- 2.9315 +.0495 2.8820 650 ---- ---- ---- ---- 3.1800 +.0530 3.1270 675 ---- ---- ---- ---- 3.4300 +.0545 3.3755 700 ---- ---- ---- ---- 3.6800 +.0545 3.6255 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1993 1119 29183 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 UNCH .25 50 105000 ---- ---- ---- ---- .25 UNCH .25 75 130000 ---- ---- ---- ---- .25 UNCH .25 100 200000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 76.00A ---- ---- ---- 67500 ---- ---- ---- 57.00A ---- ---- ---- 70000 ---- ---- ---- 36.25A ---- ---- ---- 72500 ---- ---- ---- 24.50A ---- ---- ---- 75000 ---- ---- ---- 14.25A ---- ---- ---- 77500 ---- ---- ---- 7.50A ---- ---- ---- 80000 ---- ---- ---- ---- 2.50 -1.25 3.75 25 82500 ---- ---- ---- 2.75A ---- ---- ---- 85000 ---- ---- ---- 2.25A ---- ---- ---- 90000 ---- ---- ---- ---- .25 -.25 .50 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- ---- UNCH 144.00 105000 ---- ---- ---- ---- .25 UNCH .25 75 130000 ---- ---- ---- ---- .25 UNCH .25 100 200000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 54.50A ---- ---- ---- 67500 ---- ---- ---- 41.00A ---- ---- ---- 70000 ---- ---- ---- ---- 23.25 -1.00 24.25 20 72500 ---- ---- ---- 19.50A ---- ---- ---- 75000 ---- ---- ---- 13.75A ---- ---- ---- 80000 ---- ---- ---- ---- 3.75 -.50 4.25 25 85000 ---- ---- ---- 3.00A ---- ---- ---- 90000 ---- ---- ---- ---- .50 UNCH .50 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .75 UNCH .75 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 88.00A ---- ---- ---- 67500 ---- ---- ---- 55.00A ---- ---- ---- 70000 ---- ---- ---- 43.00A ---- ---- ---- 75000 ---- ---- ---- 23.00A ---- ---- ---- 80000 ---- ---- ---- ---- 7.50 +.25 7.25 75 85000 ---- ---- ---- 6.00A ---- ---- ---- 90000 ---- ---- ---- ---- 2.00 UNCH 2.00 75 92000 ---- ---- ---- ---- 1.50 UNCH 1.50 50 92500 ---- ---- ---- ---- 1.50 UNCH 1.50 50 95000 ---- ---- ---- 2.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 1.25 -.25 1.50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 92.00A ---- ---- ---- 67500 ---- ---- ---- 69.75A ---- ---- ---- 70000 ---- ---- ---- 56.75A ---- ---- ---- 75000 ---- ---- ---- 36.75A ---- ---- ---- 80000 ---- ---- ---- ---- 13.00 -1.00 14.00 75 87500 ---- ---- ---- 8.50A ---- ---- ---- 90000 ---- ---- ---- ---- 4.00 -.50 4.50 75 92000 ---- ---- ---- ---- 3.00 -.50 3.50 50 95000 ---- ---- ---- 4.75A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 3.75 -.25 4.00 150 120000 ---- ---- ---- ---- 2.00 UNCH 2.00 50 65000 ---- ---- ---- 107.50A ---- ---- ---- 67500 ---- ---- ---- 84.50A ---- ---- ---- 70000 ---- ---- ---- 71.00A ---- ---- ---- 75000 ---- ---- ---- 48.75A ---- ---- ---- 80000 ---- ---- ---- ---- 17.25 -1.00 18.25 75 85000 ---- ---- ---- 19.75A ---- ---- ---- 90000 ---- ---- ---- ---- 7.00 -.50 7.50 75 92000 ---- ---- ---- ---- 6.25 -.25 6.50 50 95000 ---- ---- ---- 8.00A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 15.25 -1.25 16.50 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 18.25 -.50 18.75 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 26.75 -.75 27.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 38.50 -.50 39.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 46.25 +3.00 43.25 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 50.75 +3.00 47.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 64.00 -.25 64.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 64.00 -.25 64.25 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 68.75 UNCH 68.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2175 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 286.50 -2.75 289.25 75 65000 ---- ---- ---- 9.00A ---- ---- ---- 67500 ---- ---- ---- 15.00A ---- ---- ---- 70000 ---- ---- ---- ---- 19.00 -4.75 23.75 35 72500 ---- ---- ---- 39.50A ---- ---- ---- 75000 ---- ---- ---- ---- 46.50 -5.00 51.50 125 77500 ---- ---- ---- 81.00A ---- ---- ---- 80000 ---- ---- ---- ---- 89.25 -4.00 93.25 60 82500 ---- ---- ---- 126.25A ---- ---- ---- 85000 ---- ---- ---- ---- 137.25 -3.75 141.00 50 90000 ---- ---- ---- ---- 186.75 -3.25 190.00 118 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 323.25 -1.00 324.25 75 65000 ---- ---- ---- ---- 23.75 -1.50 25.25 20 67500 ---- ---- ---- 41.25A ---- ---- ---- 70000 ---- ---- ---- ---- 48.25 -1.75 50.00 35 72500 ---- ---- ---- 79.00A ---- ---- ---- 75000 ---- ---- ---- ---- 84.50 -1.75 86.25 125 80000 ---- ---- ---- ---- 128.00 -1.50 129.50 60 85000 ---- ---- ---- ---- 175.25 -1.25 176.50 50 90000 ---- ---- ---- ---- 224.00 -1.00 225.00 118 95000 ---- ---- ---- 288.75A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 43.75A ---- ---- ---- 68000 ---- ---- ---- ---- 37.00 -2.50 39.50 75 68500 ---- ---- ---- ---- 39.00 -2.75 41.75 25 25 70000 ---- ---- ---- 57.00A ---- ---- ---- 74000 ---- ---- ---- ---- 70.50 -4.25 74.75 50 75000 ---- ---- ---- ---- 78.00 -4.50 82.50 75 76000 ---- ---- ---- ---- 85.75 -4.50 90.25 25 80000 ---- ---- ---- 136.25A ---- ---- ---- 85000 ---- ---- ---- 181.50A ---- ---- ---- 88000 ---- ---- ---- ---- 193.75 -5.00 198.75 25 89000 ---- ---- ---- ---- 203.25 -5.00 208.25 25 90000 ---- ---- ---- 229.25A ---- ---- ---- 92500 ---- ---- ---- ---- 237.25 -5.00 242.25 50 95000 ---- ---- ---- 278.50A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 45.75A ---- ---- ---- 68000 ---- ---- ---- ---- 39.75 UNCH 39.75 75 68500 ---- ---- ---- ---- 41.25 UNCH 41.25 25 25 70000 ---- ---- ---- 57.75A ---- ---- ---- 74000 ---- ---- ---- ---- 65.75 +1.00 64.75 50 75000 ---- 72.50B ---- ---- 72.75 +1.25 71.50 75 76000 ---- ---- ---- ---- 80.50 +1.75 78.75 25 80000 ---- ---- ---- 132.00A ---- ---- ---- 87500 ---- ---- ---- 197.25A ---- ---- ---- 88000 ---- ---- ---- ---- 183.75 +2.50 181.25 25 89000 ---- ---- ---- ---- 193.00 +2.50 190.50 25 95000 ---- ---- ---- 268.50A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 52.00A ---- ---- ---- 68000 ---- ---- ---- ---- 45.75 UNCH 45.75 75 68500 ---- ---- ---- ---- 47.50 UNCH 47.50 25 25 70000 ---- ---- ---- 64.25A ---- ---- ---- 74000 ---- ---- ---- ---- 71.25 +.75 70.50 50 75000 ---- ---- ---- ---- 77.00 +1.00 76.00 75 76000 ---- ---- ---- ---- 83.25 +1.00 82.25 25 80000 ---- ---- ---- 136.75A ---- ---- ---- 85000 ---- ---- ---- 177.75A ---- ---- ---- 88000 ---- ---- ---- ---- 182.25 +2.50 179.75 25 89000 ---- ---- ---- ---- 191.25 +2.25 189.00 25 90000 ---- ---- ---- 222.75A ---- ---- ---- 95000 ---- ---- ---- 269.75A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 48.25 +1.00 47.25 75 68500 ---- ---- ---- ---- 50.50 +1.00 49.50 25 25 74000 ---- ---- ---- ---- 76.50 +1.75 74.75 50 75000 ---- ---- ---- ---- 82.00 +1.75 80.25 25 88000 ---- ---- ---- ---- 174.75 +3.50 171.25 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 55.25 -.25 55.50 75 68500 ---- ---- ---- ---- 57.50 -.25 57.75 25 25 74000 ---- ---- ---- ---- 84.25 UNCH 84.25 50 75000 ---- ---- ---- ---- 89.75 -.25 90.00 25 88000 ---- ---- ---- ---- 181.75 +.25 181.50 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 55.00 UNCH 55.00 75 68500 ---- ---- ---- ---- 57.00 -.25 57.25 25 25 74000 ---- ---- ---- ---- 82.00 UNCH 82.00 50 75000 ---- ---- ---- ---- 87.00 -.25 87.25 25 88000 ---- ---- ---- ---- 172.25 +.25 172.00 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 80.25 -.50 80.75 25 88000 ---- ---- ---- ---- 159.25 -.50 159.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 81.00 -4.25 85.25 25 88000 ---- ---- ---- ---- 157.25 -6.50 163.75 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 85.75 -4.25 90.00 25 88000 ---- ---- ---- ---- 161.50 -6.25 167.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 84.25 -1.00 85.25 25 88000 ---- ---- ---- ---- 156.00 -1.00 157.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 91.50 -.75 92.25 25 88000 ---- ---- ---- ---- 165.00 -1.00 166.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 95.25 -.75 96.00 25 88000 ---- ---- ---- ---- 168.25 -1.00 169.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 150 2796 M1S NOV22 Silver Weekly Monday Option - Week 1 CALL 1300 ---- ---- ---- ---- 6.119 -.028 6.147 1325 ---- ---- ---- ---- 5.869 -.028 5.897 1350 ---- ---- ---- ---- 5.619 -.028 5.647 1375 ---- ---- ---- ---- 5.369 -.028 5.397 1400 ---- ---- ---- ---- 5.119 -.028 5.147 1425 ---- ---- ---- ---- 4.869 -.028 4.897 1450 ---- ---- ---- ---- 4.619 -.028 4.647 1475 ---- ---- ---- ---- 4.369 -.028 4.397 1500 ---- ---- ---- ---- 4.119 -.028 4.147 1525 ---- ---- ---- ---- 3.869 -.029 3.898 1550 ---- ---- ---- ---- 3.620 -.029 3.649 1575 ---- ---- ---- ---- 3.370 -.030 3.400 1600 ---- ---- ---- ---- 3.121 -.030 3.151 1625 ---- ---- ---- ---- 2.873 -.029 2.902 1650 ---- ---- 2.450A 2.450A 2.624 -.031 2.655 1675 ---- ---- 2.207A 2.207A 2.377 -.031 2.408 1700 ---- ---- 1.964A 1.964A 2.130 -.032 2.162 1705 ---- ---- 1.916A 1.916A 2.081 -.032 2.113 1710 ---- ---- 1.868A 1.868A 2.032 -.032 2.064 1715 ---- ---- 1.820A 1.820A 1.983 -.032 2.015 1720 ---- ---- 1.772A 1.772A 1.934 -.033 1.967 1725 ---- ---- 1.652A 1.652A 1.885 -.033 1.918 1730 ---- ---- 1.674A 1.674A 1.837 -.033 1.870 1735 ---- ---- 1.626A 1.626A 1.788 -.034 1.822 1740 ---- ---- 1.578A 1.578A 1.740 -.034 1.774 1745 ---- ---- 1.530A 1.530A 1.691 -.035 1.726 1750 ---- 1.707B 1.416A 1.416A 1.643 -.035 1.678 1755 ---- ---- 1.435A 1.435A 1.595 -.036 1.631 1760 ---- ---- 1.387A 1.387A 1.548 -.036 1.584 1765 ---- ---- 1.339A 1.339A 1.500 -.037 1.537 1770 ---- ---- 1.292A 1.292A 1.453 -.037 1.490 1775 ---- 1.475B 1.187A 1.187A 1.406 -.038 1.444 1780 ---- ---- 1.199A 1.199A 1.359 -.039 1.398 1785 ---- ---- 1.154A 1.154A 1.313 -.039 1.352 1790 ---- ---- 1.109A 1.109A 1.267 -.040 1.307 1795 ---- ---- 1.066A 1.066A 1.221 -.041 1.262 1800 ---- 1.241B .967A .967A 1.176 -.042 1.218 1805 ---- ---- .980A .980A 1.131 -.043 1.174 1810 ---- ---- .938A .938A 1.087 -.043 1.130 1815 ---- ---- .897A .897A 1.043 -.044 1.087 1820 ---- ---- .857A .857A .999 -.046 1.045 1825 ---- 1.017B .762A .762A .957 -.046 1.003 1830 ---- ---- .780A .780A .915 -.047 .962 1835 ---- ---- .743A .743A .874 -.047 .921 1840 ---- ---- .707A .707A .833 -.049 .882 1845 ---- ---- .673A .673A .794 -.049 .843 1850 ---- .806B .584A .584A .755 -.049 .804 1855 ---- ---- .552A .552A .717 -.050 .767 1860 ---- ---- .521A .521A .680 -.051 .731 1865 ---- ---- .491A .491A .644 -.051 .695 1870 ---- ---- .461A .461A .609 -.052 .661 1875 ---- ---- .434A .434A .575 -.052 .627 1880 ---- ---- .407A .407A .542 -.053 .595 1885 ---- ---- .382A .382A .511 -.053 .564 1890 ---- ---- .358A .358A .480 -.054 .534 1895 ---- ---- .335A .335A .451 -.053 .504 1900 ---- ---- .315A .315A .423 -.053 .476 1905 ---- ---- .293A .293A .396 -.054 .450 1910 ---- ---- .273A .273A .371 -.053 .424 1915 ---- ---- .255A .255A .346 -.053 .399 1920 ---- ---- .238A .238A .323 -.053 .376 1925 ---- ---- .221A .221A .302 -.051 .353 1930 ---- ---- .206A .206A .281 -.051 .332 1935 ---- ---- .192A .192A .261 -.051 .312 1940 ---- ---- .177A .177A .243 -.050 .293 1945 ---- ---- .165A .165A .226 -.048 .274 1950 ---- ---- .154A .154A .210 -.047 .257 1955 ---- ---- .144A .144A .195 -.046 .241 1960 ---- ---- .134A .134A .181 -.045 .226 1965 ---- ---- .125A .125A .168 -.043 .211 1970 ---- ---- .117A .117A .156 -.042 .198 1 1975 ---- ---- .110A .110A .145 -.040 .185 1980 .108 .120 .103A .153B .134 -.039 2 .173 2 6 1985 ---- ---- .096A .096A .124 -.038 .162 1990 ---- ---- .090A .090A .116 -.035 .151 1995 ---- ---- .084A .084A .107 -.034 .141 2000 ---- ---- .079A .079A .100 -.032 .132 2005 ---- ---- .074A .074A .093 -.030 .123 2010 ---- ---- .070A .070A .086 -.029 .115 2015 ---- ---- .065A .065A .080 -.028 .108 2020 ---- ---- .061A .061A .075 -.026 .101 2025 ---- ---- .058A .058A .070 -.025 .095 2030 ---- ---- .054A .054A .065 -.024 .089 2035 ---- ---- .051A .051A .061 -.022 .083 2040 ---- ---- .048A .048A .057 -.021 .078 2045 ---- ---- .045A .045A .053 -.020 .073 2050 ---- ---- .043A .043A .049 -.019 .068 2055 ---- ---- .040A .040A .046 -.018 .064 2060 ---- ---- .038A .038A .043 -.017 .060 2075 ---- ---- .032A .032A .036 -.014 .050 2100 ---- ---- .026A .026A .027 -.011 .038 2 2125 ---- ---- .021A .021A .020 -.009 .029 2150 ---- ---- .018A .018A .016 -.006 .022 2175 ---- ---- .015A .015A .012 -.006 .018 2200 ---- ---- .013A .013A .010 -.005 .015 2225 ---- ---- ---- ---- .008 -.004 .012 2250 ---- ---- ---- ---- .007 -.003 .010 2275 ---- ---- ---- ---- .005 -.004 .009 2300 ---- ---- ---- ---- .005 -.002 .007 2325 ---- ---- ---- ---- .004 -.002 .006 2350 ---- ---- ---- ---- .003 -.003 .006 2375 ---- ---- ---- ---- .003 -.002 .005 2400 ---- ---- ---- ---- .003 -.002 .005 2425 ---- ---- ---- ---- .002 -.002 .004 2450 ---- ---- ---- ---- .002 -.002 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 9 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 ---- ---- ---- ---- .001 -.001 .002 1525 ---- ---- ---- ---- .001 -.002 .003 1550 ---- ---- ---- ---- .002 -.001 .003 1575 ---- ---- ---- ---- .003 -.001 .004 1600 ---- ---- ---- ---- .004 -.002 .006 3 3 1625 ---- ---- ---- ---- .005 -.002 .007 1650 ---- ---- ---- ---- .006 -.003 .009 1675 ---- ---- ---- ---- .009 -.003 .012 1700 ---- ---- ---- ---- .012 -.004 .016 1705 ---- ---- ---- ---- .013 -.004 .017 1710 ---- ---- .018A .018A .014 -.005 .019 1715 ---- ---- .019A .019A .015 -.005 .020 1720 ---- ---- .020A .020A .016 -.005 .021 1725 ---- ---- .021A .021A .017 -.006 .023 3 1730 ---- ---- .022A .022A .019 -.005 .024 1735 ---- ---- .023A .023A .020 -.006 .026 1740 ---- ---- .025A .025A .022 -.006 .028 1745 ---- ---- .026A .026A .023 -.007 .030 1750 ---- ---- .028A .028A .025 -.008 .033 1755 ---- ---- .030A .030A .027 -.008 .035 1760 ---- ---- .032A .032A .030 -.008 .038 1765 ---- .042B .034A .034A .032 -.009 .041 1770 ---- .047B .036A .036A .035 -.009 .044 1775 ---- .051B .039A .039A .038 -.010 .048 1780 ---- .056B .041A .041A .041 -.011 .052 1785 ---- .062B .045A .062B .044 -.012 .056 1790 ---- .068B .048A .068B .048 -.013 .061 1795 ---- .075B .052A .075B .053 -.013 .066 1800 ---- .082B .056A .082B .057 -.015 .072 1805 ---- .090B .060A .090B .062 -.016 .078 1810 ---- .099B .065A .099B .068 -.016 .084 1815 ---- .109B .070A .109B .074 -.017 .091 1820 ---- .119B .076A .119B .081 -.018 .099 1825 ---- .131B .082A .131B .088 -.019 .107 1830 ---- .142B .089A .142B .096 -.020 .116 1835 ---- .155B .097A .155B .105 -.020 .125 1840 ---- .169B .105A .169B .115 -.020 .135 1845 ---- .184B .114A .184B .125 -.021 .146 1850 ---- .200B .123A .200B .136 -.022 .158 1855 ---- .217B .133A .217B .148 -.023 .171 1860 ---- .236B .145A .145A .161 -.023 .184 1865 .181 .256B .157A .164A .175 -.024 5 .199 5 6 1870 ---- .275B .170A .275B .190 -.024 .214 1875 ---- .297B .187A .297B .206 -.025 .231 1880 ---- .320B .202A .320B .224 -.024 .248 1885 ---- .344B .219A .344B .242 -.025 .267 1 1890 ---- .369B .237A .369B .261 -.026 .287 1895 ---- .396B .257A .396B .282 -.026 .308 1900 .355 .424B .278A .278A .304 -.026 2 .330 1905 ---- .453B .300A .453B .327 -.026 .353 2 1910 ---- .480B .323A .480B .352 -.025 .377 1915 ---- .511B .347A .511B .377 -.025 .402 1920 ---- .544B .373A .528B .404 -.025 .429 1925 ---- .578B .399A .578B .432 -.024 .456 1930 ---- .613B .427A .605B .462 -.023 .485 4 4 1935 ---- .637B .456A .632B .492 -.023 .515 4 4 1940 ---- .649B .486A .645B .524 -.021 .545 1945 ---- .671B .517A .668B .557 -.020 .577 1950 ---- .765B .549A .765B .591 -.019 .610 1955 ---- .724B .584A .673B .626 -.017 .643 1960 ---- .764B .618A .691B .662 -.016 .678 1965 ---- .806B .653A .653A .699 -.015 .714 1970 ---- .848B ---- ---- .736 -.014 .750 1975 ---- .971B .725A .970B .775 -.012 .787 1980 ---- .935B ---- ---- .815 -.010 .825 1985 ---- .979B ---- ---- .855 -.009 .864 1990 ---- 1.023B ---- ---- .896 -.007 .903 1995 ---- 1.068B ---- ---- .938 -.006 .944 1 2000 ---- 1.189B .925A 1.189B .980 -.004 .984 2005 ---- 1.160B ---- ---- 1.023 -.003 1.026 2010 ---- 1.205B ---- ---- 1.067 -.001 1.068 2015 ---- 1.252B ---- ---- 1.111 +.001 1.110 2020 ---- 1.298B ---- ---- 1.155 +.002 1.153 2025 ---- 1.420B 1.140A 1.420B 1.200 +.003 1.197 2 2 2030 ---- 1.393B ---- ---- 1.245 +.004 1.241 2035 ---- 1.441B ---- ---- 1.291 +.006 1.285 2040 ---- 1.488B ---- ---- 1.337 +.007 1.330 2045 ---- 1.536B ---- ---- 1.383 +.008 1.375 2050 ---- 1.656B 1.365A 1.656B 1.430 +.010 1.420 2055 ---- 1.633B ---- ---- 1.477 +.011 1.466 2060 ---- 1.681B ---- ---- 1.524 +.012 1.512 2075 ---- 1.896B 1.598A 1.896B 1.666 +.014 1.652 2100 ---- 2.076B 1.836A 2.076B 1.907 +.018 1.889 2125 ---- 2.316B 2.094A 2.094A 2.150 +.020 2.130 2150 ---- 2.565B ---- ---- 2.395 +.021 2.374 2175 ---- 2.816B ---- ---- 2.642 +.023 2.619 2200 ---- 2.978B ---- ---- 2.889 +.023 2.866 2225 ---- ---- ---- ---- 3.138 +.025 3.113 2250 ---- ---- ---- ---- 3.386 +.025 3.361 2275 ---- ---- ---- ---- 3.635 +.026 3.609 2300 ---- ---- ---- ---- 3.884 +.026 3.858 2325 ---- ---- ---- ---- 4.133 +.026 4.107 2350 ---- ---- ---- ---- 4.383 +.027 4.356 2375 ---- ---- ---- ---- 4.632 +.026 4.606 2400 ---- ---- ---- ---- 4.882 +.027 4.855 2425 ---- ---- ---- ---- 5.132 +.027 5.105 2450 ---- ---- ---- ---- 5.382 +.028 5.354 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 18 26 M2S NOV22 Silver Weekly Monday Option - Week 2 CALL 1325 ---- ---- ---- ---- 5.869 -.028 5.897 1350 ---- ---- ---- ---- 5.619 -.028 5.647 1375 ---- ---- ---- ---- 5.369 -.028 5.397 1400 ---- ---- ---- ---- 5.119 -.028 5.147 1425 ---- ---- ---- ---- 4.869 -.028 4.897 1450 ---- ---- ---- ---- 4.619 -.028 4.647 1475 ---- ---- ---- ---- 4.369 -.029 4.398 1500 ---- ---- ---- ---- 4.119 -.030 4.149 1525 ---- ---- ---- ---- 3.869 -.031 3.900 1550 ---- ---- ---- ---- 3.620 -.032 3.652 1575 ---- ---- ---- ---- 3.371 -.033 3.404 1600 ---- ---- ---- ---- 3.123 -.034 3.157 1625 ---- ---- ---- ---- 2.876 -.035 2.911 1650 ---- ---- ---- ---- 2.631 -.035 2.666 1675 ---- ---- 2.164A 2.164A 2.389 -.035 2.424 1700 ---- 2.222B 1.924A 1.924A 2.149 -.036 2.185 1725 ---- 1.984B 1.695A 1.695A 1.915 -.035 1.950 1735 ---- ---- ---- ---- 1.822 -.035 1.857 1740 ---- ---- ---- ---- 1.777 -.035 1.812 1745 ---- ---- ---- ---- 1.731 -.035 1.766 1750 ---- 1.750B 1.473A 1.473A 1.686 -.035 1.721 1755 ---- ---- ---- ---- 1.641 -.035 1.676 1760 ---- ---- ---- ---- 1.596 -.036 1.632 1765 ---- ---- ---- ---- 1.552 -.036 1.588 1770 ---- ---- ---- ---- 1.508 -.036 1.544 1775 ---- 1.525B 1.259A 1.259A 1.464 -.037 1.501 1780 ---- ---- ---- ---- 1.421 -.037 1.458 1785 ---- ---- ---- ---- 1.378 -.037 1.415 1790 ---- ---- ---- ---- 1.336 -.037 1.373 1795 ---- ---- ---- ---- 1.294 -.038 1.332 1800 ---- 1.308B 1.060A 1.060A 1.252 -.039 1.291 1805 ---- ---- ---- ---- 1.211 -.039 1.250 1810 ---- ---- ---- ---- 1.171 -.039 1.210 1815 ---- ---- ---- ---- 1.131 -.039 1.170 1820 ---- ---- ---- ---- 1.091 -.040 1.131 1825 ---- 1.102B .875A .875A 1.053 -.040 1.093 1830 ---- ---- ---- ---- 1.015 -.040 1.055 1835 ---- ---- ---- ---- .978 -.040 1.018 1840 ---- ---- ---- ---- .941 -.041 .982 1845 ---- ---- ---- ---- .906 -.041 .947 1850 ---- .915B .713A .713A .871 -.042 .913 1855 ---- ---- ---- ---- .838 -.041 .879 1860 ---- ---- .656A .656A .805 -.042 .847 1865 ---- ---- .628A .628A .773 -.042 .815 1870 ---- ---- .600A .600A .742 -.042 .784 1875 ---- ---- .575A .575A .711 -.043 .754 1880 ---- ---- .549A .549A .681 -.043 .724 1885 ---- ---- .525A .525A .653 -.042 .695 1890 ---- ---- .501A .501A .625 -.042 .667 1895 ---- ---- .479A .479A .597 -.043 .640 1900 ---- ---- .456A .456A .571 -.043 .614 1905 ---- ---- .435A .435A .545 -.043 .588 1910 ---- ---- .415A .415A .520 -.043 .563 1915 ---- ---- .395A .395A .496 -.043 .539 1920 ---- ---- .376A .376A .473 -.043 .516 1925 ---- ---- .358A .358A .451 -.042 .493 1930 ---- ---- .340A .340A .429 -.043 .472 1935 ---- ---- .323A .323A .409 -.042 .451 1940 ---- ---- .307A .307A .389 -.041 .430 1945 ---- ---- .292A .292A .370 -.041 .411 1950 ---- ---- .277A .277A .352 -.040 .392 1955 ---- ---- .264A .264A .334 -.040 .374 1960 .322 .346B .250A .346B .318 -.039 5 .357 1 1965 .321 .321 .236A .293A .302 -.039 5 .341 1970 ---- ---- .224A .224A .286 -.039 .325 1975 ---- ---- .213A .213A .272 -.038 .310 1980 ---- ---- .203A .203A .258 -.037 .295 1985 ---- ---- .193A .193A .245 -.036 .281 1990 ---- ---- .183A .183A .233 -.035 .268 1995 ---- ---- .174A .174A .221 -.035 .256 10 10 2000 ---- ---- .166A .166A .210 -.033 .243 2005 ---- ---- .158A .158A .199 -.033 .232 2010 ---- ---- .150A .150A .189 -.032 .221 2015 ---- ---- .143A .143A .179 -.031 .210 2020 ---- ---- .136A .136A .170 -.030 .200 2025 ---- ---- .130A .130A .162 -.029 .191 2030 ---- ---- .124A .124A .153 -.029 .182 2035 ---- ---- .118A .118A .146 -.027 .173 2040 ---- ---- .112A .112A .138 -.027 .165 2045 ---- ---- .107A .107A .132 -.025 .157 2050 ---- ---- .102A .102A .125 -.025 .150 2075 ---- ---- .081A .081A .097 -.021 .118 2100 ---- ---- .064A .064A .076 -.017 .093 2125 ---- ---- .052A .052A .060 -.014 .074 2150 ---- ---- .043A .043A .048 -.012 .060 2175 ---- ---- .036A .036A .038 -.010 .048 2200 ---- ---- .031A .031A .031 -.009 .040 2225 ---- ---- .027A .027A .025 -.008 .033 2250 ---- ---- .024A .024A .021 -.007 .028 2275 ---- ---- .021A .021A .018 -.006 .024 2300 ---- ---- ---- ---- .015 -.005 .020 2325 ---- ---- ---- ---- .013 -.005 .018 2350 ---- ---- ---- ---- .012 -.004 .016 2375 ---- ---- ---- ---- .010 -.004 .014 2400 ---- ---- ---- ---- .009 -.004 .013 2425 ---- ---- ---- ---- .008 -.004 .012 2450 ---- ---- ---- ---- .008 -.003 .011 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 11 M2S NOV22 Silver Weekly Monday Option - Week 2 PUT 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 -.001 .002 1400 ---- ---- ---- ---- .001 -.001 .002 1425 ---- ---- ---- ---- .001 -.002 .003 1450 ---- ---- ---- ---- .001 -.002 .003 1475 ---- ---- ---- ---- .001 -.003 .004 1500 ---- ---- ---- ---- .001 -.004 .005 1525 ---- ---- ---- ---- .002 -.004 .006 1550 ---- ---- ---- ---- .002 -.006 .008 1575 ---- ---- ---- ---- .004 -.006 .010 1600 ---- ---- ---- ---- .006 -.007 .013 1625 ---- ---- ---- ---- .010 -.007 .017 1650 ---- ---- ---- ---- .015 -.008 .023 1675 ---- ---- ---- ---- .022 -.008 .030 1700 ---- .041B .038A .041B .033 -.007 .040 1725 ---- .060B .050A .060B .048 -.007 .055 1735 ---- .070B .057A .070B .055 -.008 .063 1740 ---- .075B .060A .075B .059 -.008 .067 1745 ---- .081B .064A .081B .064 -.007 .071 1750 ---- .087B .068A .087B .069 -.007 .076 1755 ---- .093B .072A .093B .074 -.007 .081 1760 ---- .101B .077A .101B .079 -.008 .087 1765 ---- .108B .082A .108B .085 -.008 .093 1770 ---- .116B .087A .116B .091 -.008 .099 1775 ---- .125B .092A .125B .097 -.009 .106 1780 ---- .134B .099A .134B .104 -.009 .113 1785 ---- .143B .105A .143B .111 -.009 .120 1790 ---- .153B .112A .153B .118 -.010 .128 1795 ---- .164B .119A .164B .126 -.010 .136 1800 ---- .176B .126A .176B .135 -.010 .145 1805 ---- .188B .134A .188B .144 -.011 .155 1810 ---- .201B .143A .201B .153 -.011 .164 1815 ---- .214B .152A .214B .163 -.012 .175 1820 ---- .228B .162A .228B .174 -.012 .186 1825 .249 .249 .172A .172A .185 -.012 9 .197 1830 ---- .259B .183A .259B .197 -.013 .210 1835 ---- .276B .194A .276B .209 -.014 .223 1840 ---- .294B .207A .294B .223 -.014 .237 1845 ---- .311B .220A .311B .238 -.013 .251 1850 ---- .330B .233A .330B .253 -.014 .267 1855 .276 .350B .248A .257A .269 -.014 5 .283 1860 ---- .371B .265A .371B .286 -.015 .301 1865 ---- .392B .282A .392B .304 -.015 .319 1870 ---- .415B .299A .415B .323 -.015 .338 1875 ---- .437B .317A .437B .343 -.014 .357 9 1880 ---- .462B .336A .462B .363 -.014 .377 1885 ---- .487B .356A .487B .384 -.015 .399 1890 ---- .513B .377A .513B .406 -.015 .421 1895 ---- .539B .399A .539B .428 -.015 .443 1900 ---- .567B .421A .567B .452 -.015 .467 1905 ---- .591B .445A .591B .476 -.015 .491 1910 ---- .620B .469A .619B .501 -.015 .516 15 1915 ---- .650B .494A .648B .527 -.015 .542 5 1920 ---- .684B .520A .684B .554 -.015 .569 1925 ---- .712B .547A .712B .582 -.014 .596 1930 ---- .721B .574A .721B .610 -.014 .624 1935 ---- .731B .603A .731B .639 -.014 .653 1940 ---- .736B .632A .736B .669 -.014 .683 1945 ---- .736B .661A .734B .700 -.014 .714 1950 ---- .882B .692A .882B .732 -.013 .745 1955 ---- ---- .723A .723A .765 -.012 .777 1960 ---- ---- ---- ---- .798 -.012 .810 35 1965 ---- ---- ---- ---- .832 -.011 .843 1970 ---- ---- ---- ---- .867 -.010 .877 1975 ---- 1.071B .856A 1.070B .902 -.010 .912 1980 ---- ---- ---- ---- .938 -.009 .947 1985 ---- ---- ---- ---- .975 -.008 .983 1990 ---- ---- ---- ---- 1.013 -.007 1.020 1995 ---- ---- ---- ---- 1.051 -.006 1.057 2000 ---- 1.275B 1.038A 1.275B 1.090 -.005 1.095 2005 ---- ---- ---- ---- 1.129 -.005 1.134 2010 ---- ---- ---- ---- 1.169 -.003 1.172 2015 ---- ---- ---- ---- 1.209 -.003 1.212 2020 ---- ---- ---- ---- 1.250 -.002 1.252 2025 ---- 1.490B 1.236A 1.490B 1.291 -.001 1.292 2030 ---- ---- ---- ---- 1.333 UNCH 1.333 2035 ---- ---- ---- ---- 1.375 UNCH 1.375 2040 ---- ---- ---- ---- 1.418 +.002 1.416 2045 ---- ---- ---- ---- 1.461 +.003 1.458 2050 ---- 1.710B 1.445A 1.710B 1.504 +.003 1.501 2075 ---- 1.940B 1.664A 1.940B 1.726 +.007 1.719 2100 ---- 2.176B 1.890A 2.176B 1.955 +.011 1.944 2125 ---- 2.412B 2.122A 2.412B 2.188 +.013 2.175 2150 ---- 2.652B 2.358A 2.652B 2.426 +.016 2.410 2175 ---- 2.892B 2.596A 2.892B 2.666 +.018 2.648 2200 ---- 2.970B 2.839A 2.970B 2.909 +.020 2.889 2225 ---- ---- ---- ---- 3.153 +.021 3.132 2250 ---- ---- ---- ---- 3.399 +.022 3.377 2275 ---- ---- ---- ---- 3.646 +.023 3.623 2300 ---- ---- ---- ---- 3.893 +.024 3.869 2325 ---- ---- ---- ---- 4.141 +.025 4.116 2350 ---- ---- ---- ---- 4.389 +.025 4.364 2375 ---- ---- ---- ---- 4.638 +.025 4.613 2400 ---- ---- ---- ---- 4.886 +.025 4.861 2425 ---- ---- ---- ---- 5.136 +.026 5.110 2450 ---- ---- ---- ---- 5.385 +.026 5.359 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 64 M3S NOV22 Silver Weekly Monday Option - Week 3 CALL 1425 ---- ---- ---- ---- 4.869 -.028 4.897 1450 ---- ---- ---- ---- 4.620 -.028 4.648 1475 ---- ---- ---- ---- 4.371 -.028 4.399 1500 ---- ---- ---- ---- 4.122 -.029 4.151 1525 ---- ---- ---- ---- 3.875 -.028 3.903 1550 ---- ---- ---- ---- 3.628 -.028 3.656 1575 ---- ---- ---- ---- 3.382 -.028 3.410 1600 ---- ---- ---- ---- 3.137 -.029 3.166 1625 ---- ---- ---- ---- 2.894 -.029 2.923 1650 ---- ---- 2.424A 2.424A 2.653 -.029 2.682 1675 ---- 2.482B 2.189A 2.189A 2.415 -.029 2.444 1700 ---- 2.246B 1.960A 1.960A 2.181 -.029 2.210 1725 ---- 2.016B 1.738A 1.738A 1.952 -.030 1.982 1750 ---- 1.791B 1.525A 1.525A 1.731 -.030 1.761 1775 ---- 1.575B 1.320A 1.320A 1.520 -.030 1.550 1800 ---- 1.370B 1.134A 1.134A 1.320 -.031 1.351 1815 ---- ---- ---- ---- 1.206 ---- ---- 1820 ---- ---- ---- ---- 1.170 -.032 1.202 1825 ---- 1.176B .960A .960A 1.134 -.032 1.166 1830 ---- ---- ---- ---- 1.098 -.033 1.131 1835 ---- ---- ---- ---- 1.064 -.032 1.096 1840 ---- ---- ---- ---- 1.030 -.032 1.062 1845 ---- ---- ---- ---- .996 -.033 1.029 1850 ---- .998B .808A .808A .964 -.033 .997 1855 ---- ---- .780A .780A .932 -.033 .965 1860 ---- ---- .753A .753A .900 -.034 .934 1865 ---- ---- .726A .726A .870 -.033 .903 1870 ---- ---- .700A .700A .840 -.033 .873 1875 ---- ---- .675A .675A .810 -.034 .844 1880 ---- ---- .650A .650A .782 -.034 .816 1885 ---- ---- .627A .627A .754 -.034 .788 1890 ---- ---- .603A .603A .727 -.034 .761 1895 ---- ---- .580A .580A .701 -.034 .735 1900 ---- ---- .558A .558A .675 -.034 .709 1905 ---- ---- .537A .537A .650 -.034 .684 1910 ---- ---- .516A .516A .626 -.034 .660 1915 ---- ---- .496A .496A .602 -.034 .636 1920 ---- ---- .477A .477A .579 -.034 .613 1925 ---- ---- .458A .458A .557 -.034 .591 1930 ---- ---- .440A .440A .536 -.034 .570 1935 ---- ---- .422A .422A .515 -.034 .549 1940 ---- ---- .406A .406A .495 -.033 .528 1945 ---- ---- .389A .389A .476 -.033 .509 1950 ---- ---- .373A .373A .457 -.033 .490 1955 ---- ---- .358A .358A .439 -.032 .471 1960 ---- ---- .344A .344A .421 -.033 .454 1965 ---- ---- .330A .330A .404 -.032 .436 1970 ---- ---- .317A .317A .388 -.032 .420 1975 ---- ---- .304A .304A .372 -.032 .404 1980 ---- ---- .290A .290A .357 -.031 .388 1985 ---- ---- .278A .278A .343 -.030 .373 1990 ---- ---- .267A .267A .328 -.031 .359 1995 ---- ---- .256A .256A .315 -.030 .345 2000 ---- ---- .246A .246A .302 -.029 .331 2005 ---- ---- .236A .236A .289 -.029 .318 2010 ---- ---- .226A .226A .277 -.029 .306 2015 ---- ---- .217A .217A .266 -.028 .294 2020 ---- ---- .208A .208A .255 -.027 .282 2025 ---- ---- .199A .199A .244 -.027 .271 2030 ---- ---- .191A .191A .234 -.026 .260 2035 ---- ---- .184A .184A .224 -.026 .250 2040 ---- ---- .177A .177A .215 -.025 .240 2045 ---- ---- .170A .170A .206 -.024 .230 2050 ---- ---- .163A .163A .197 -.024 .221 2075 ---- ---- .133A .133A .160 -.021 .181 2100 ---- ---- .109A .109A .130 -.018 .148 2125 ---- ---- .091A .091A .106 -.015 .121 2150 ---- ---- .076A .076A .086 -.014 .100 2175 ---- ---- .064A .064A .071 -.012 .083 2200 ---- ---- .054A .054A .059 -.011 .070 2225 ---- ---- .046A .046A .050 -.009 .059 2250 ---- ---- .041A .041A .042 -.008 .050 2275 ---- ---- .036A .036A .036 -.007 .043 2300 ---- ---- .032A .032A .031 -.006 .037 2325 ---- ---- .029A .029A .027 -.005 .032 2350 ---- ---- .027A .027A .024 -.004 .028 2375 ---- ---- ---- ---- .021 -.004 .025 2400 ---- ---- ---- ---- .019 -.003 .022 2425 ---- ---- ---- ---- .017 -.003 .020 2450 ---- ---- ---- ---- .015 -.003 .018 TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S NOV22 Silver Weekly Monday Option - Week 3 PUT 1425 ---- ---- ---- ---- .003 -.001 .004 1450 ---- ---- ---- ---- .004 -.001 .005 1475 ---- ---- ---- ---- .006 -.001 .007 1500 ---- ---- ---- ---- .008 -.001 .009 1525 ---- ---- ---- ---- .010 -.001 .011 1550 ---- ---- ---- ---- .013 -.001 .014 1575 ---- ---- ---- ---- .017 -.001 .018 1600 ---- ---- ---- ---- .022 -.002 .024 1625 ---- ---- ---- ---- .029 -.001 .030 1650 ---- ---- ---- ---- .038 -.001 .039 1675 ---- .052B ---- .052B .049 -.002 .051 1700 ---- .073B .065A .073B .065 -.002 .067 1725 ---- .100B .083A .100B .086 -.003 .089 1750 ---- .136B .109A .136B .115 -.003 .118 1775 ---- .183B .142A .183B .153 -.003 .156 1 1 1800 ---- .244B .186A .244B .203 -.004 .207 1 1 1815 ---- ---- ---- .221A .239 ---- ---- 1820 ---- .304B .232A .304B .252 -.005 .257 1825 ---- .321B .246A .320B .266 -.005 .271 1830 ---- .338B .259A .337B .281 -.005 .286 1835 ---- .358B .273A .353B .296 -.005 .301 1840 ---- .377B .289A .372B .312 -.005 .317 1845 ---- .397B .304A .394B .328 -.006 .334 1850 ---- .418B .320A .413B .346 -.005 .351 1855 ---- .437B .339A .437B .364 -.005 .369 1860 ---- .459B .355A .458B .382 -.006 .388 1865 ---- .482B .374A .481B .401 -.006 .407 1870 ---- .505B .394A .504B .421 -.006 .427 1875 ---- .530B .414A .528B .442 -.006 .448 1880 ---- .555B .435A .554B .463 -.006 .469 1885 ---- .582B .456A .582B .486 -.006 .492 1890 ---- .607B .478A .607B .508 -.006 .514 1895 ---- .634B .501A .634B .532 -.006 .538 1900 ---- .663B .525A .662B .556 -.006 .562 1905 ---- .690B .549A .690B .581 -.006 .587 1910 ---- .720B .574A .720B .607 -.006 .613 1915 ---- .750B .599A .750B .633 -.006 .639 1920 ---- .780B .626A .780B .660 -.006 .666 1925 ---- .812B .653A .811B .688 -.006 .694 1930 ---- .844B .681A .844B .717 -.005 .722 1935 ---- .876B .709A .876B .746 -.005 .751 1940 ---- .882B .738A .882B .776 -.005 .781 1945 ---- .891B .767A .891B .806 -.005 .811 1950 ---- .978B .797A .978B .837 -.005 .842 1955 ---- .902B .828A .902B .869 -.005 .874 1960 ---- ---- .860A .860A .901 -.005 .906 1965 ---- ---- .893A .893A .934 -.004 .938 1970 ---- ---- ---- ---- .968 -.004 .972 1975 ---- 1.158B .958A 1.158B 1.002 -.003 1.005 1980 ---- ---- ---- ---- 1.037 -.003 1.040 1985 ---- ---- ---- ---- 1.072 -.003 1.075 1990 ---- ---- ---- ---- 1.108 -.002 1.110 1995 ---- ---- ---- ---- 1.144 -.002 1.146 2000 ---- 1.352B 1.133A 1.352B 1.181 -.001 1.182 2005 ---- ---- ---- ---- 1.219 UNCH 1.219 2010 ---- ---- ---- ---- 1.257 UNCH 1.257 2015 ---- ---- ---- ---- 1.295 UNCH 1.295 2020 ---- ---- ---- ---- 1.334 +.001 1.333 2025 ---- 1.554B 1.320A 1.554B 1.373 +.001 1.372 2030 ---- ---- ---- ---- 1.413 +.002 1.411 2035 ---- ---- ---- ---- 1.453 +.003 1.450 2040 ---- ---- ---- ---- 1.494 +.004 1.490 2045 ---- ---- ---- ---- 1.535 +.004 1.531 2050 ---- 1.770B 1.521A 1.770B 1.576 +.004 1.572 2075 ---- 1.991B 1.729A 1.991B 1.788 +.007 1.781 2100 ---- 2.215B 1.947A 2.215B 2.007 +.010 1.997 2125 ---- 2.448B 2.172A 2.446B 2.233 +.013 2.220 2150 ---- 2.683B 2.400A 2.682B 2.464 +.015 2.449 2175 ---- 2.920B 2.633A 2.920B 2.698 +.017 2.681 2200 ---- 3.162B 2.869A 3.162B 2.936 +.019 2.917 2225 ---- 3.404B 3.108A 3.404B 3.176 +.020 3.156 2250 ---- 3.585B 3.348A 3.585B 3.418 +.021 3.397 2275 ---- ---- 3.597A 3.597A 3.662 +.022 3.640 2300 ---- ---- ---- ---- 3.907 +.023 3.884 2325 ---- ---- ---- ---- 4.152 +.023 4.129 2350 ---- ---- ---- ---- 4.399 +.024 4.375 2375 ---- ---- ---- ---- 4.646 +.025 4.621 2400 ---- ---- ---- ---- 4.894 +.026 4.868 2425 ---- ---- ---- ---- 5.142 +.026 5.116 2450 ---- ---- ---- ---- 5.390 +.026 5.364 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 M5S OCT22 Silver Weekly Monday Option - Week 5 CALL 1300 ---- ---- ---- ---- 6.119 -.028 6.147 1325 ---- ---- ---- ---- 5.869 -.028 5.897 1350 ---- ---- ---- ---- 5.619 -.028 5.647 1375 ---- ---- ---- ---- 5.369 -.028 5.397 1400 ---- ---- ---- ---- 5.119 -.028 5.147 1425 ---- ---- ---- ---- 4.869 -.028 4.897 1450 ---- ---- ---- ---- 4.619 -.028 4.647 1475 ---- ---- ---- ---- 4.369 -.028 4.397 1500 ---- ---- ---- ---- 4.119 -.028 4.147 1525 ---- ---- ---- ---- 3.869 -.028 3.897 1550 ---- ---- ---- ---- 3.619 -.028 3.647 1575 ---- ---- ---- ---- 3.369 -.028 3.397 1600 ---- ---- ---- ---- 3.119 -.029 3.148 1625 ---- ---- ---- ---- 2.869 -.029 2.898 1650 ---- ---- ---- ---- 2.619 -.029 2.648 1675 ---- ---- ---- ---- 2.369 -.029 2.398 1 1700 ---- ---- ---- ---- 2.119 -.029 2.148 1705 ---- ---- ---- ---- 2.069 -.029 2.098 1710 ---- ---- ---- ---- 2.019 -.029 2.048 1715 ---- ---- ---- ---- 1.969 -.029 1.998 1720 ---- ---- ---- ---- 1.919 -.029 1.948 1725 ---- ---- ---- ---- 1.869 -.029 1.898 1730 ---- ---- ---- ---- 1.819 -.029 1.848 1735 ---- ---- ---- ---- 1.769 -.029 1.798 1740 ---- ---- ---- ---- 1.719 -.029 1.748 1745 ---- ---- ---- ---- 1.669 -.029 1.698 1750 ---- ---- ---- ---- 1.619 -.029 1.648 1755 ---- ---- ---- ---- 1.569 -.029 1.598 1760 ---- ---- ---- ---- 1.519 -.029 1.548 1765 ---- ---- ---- ---- 1.469 -.029 1.498 1770 ---- ---- ---- ---- 1.419 -.029 1.448 1775 ---- ---- ---- ---- 1.369 -.029 1.398 1780 ---- ---- ---- ---- 1.319 -.029 1.348 1785 ---- ---- ---- ---- 1.269 -.029 1.298 1790 ---- ---- ---- ---- 1.219 -.029 1.248 1795 ---- ---- ---- ---- 1.169 -.030 1.199 1800 ---- ---- ---- ---- 1.119 -.030 1.149 1805 ---- ---- ---- ---- 1.069 -.031 1.100 1810 ---- ---- ---- ---- 1.019 -.031 1.050 1815 ---- ---- ---- ---- .969 -.032 1.001 1820 ---- ---- .804A .804A .919 -.033 .952 1825 ---- ---- .761A .761A .869 -.034 .903 1830 ---- ---- .718A .718A .819 -.035 .854 1835 ---- ---- .576A .576A .769 -.037 .806 1840 ---- ---- .532A .532A .719 -.039 .758 1845 ---- ---- .490A .490A .669 -.041 .710 1850 ---- ---- .388A .388A .619 -.044 .663 1855 ---- ---- .407A .407A .569 -.048 .617 1860 ---- ---- .362A .362A .519 -.052 .571 1865 ---- ---- .317A .317A .469 -.057 .526 1870 ---- ---- .274A .274A .419 -.062 .481 1875 ---- .441B .174A .174A .369 -.069 .438 1880 ---- ---- .139A .139A .319 -.077 .396 1885 ---- ---- .110A .110A .269 -.087 .356 2 1890 .088 .237B .085A .228B .219 -.098 2 .317 1895 ---- ---- .065A .065A .169 -.111 .280 1900 ---- ---- .048A .048A .119 -.127 .246 2 2 1905 ---- ---- .038A .038A .069 -.145 .214 1910 ---- ---- .022A .022A .019 -.166 .185 2 1915 ---- ---- .004A .004A .000 -.158 .158 1920 ---- ---- .004A .004A .000 -.135 .135 1925 ---- ---- .004A .004A .000 -.115 .115 1 1 1930 .091 .091 .004A .004A .000 -.098 4 .098 10 8 1935 ---- ---- .004A .004A .000 -.083 .083 1940 ---- ---- .004A .004A .000 -.070 .070 1945 ---- ---- .004A .004A .000 -.059 .059 2 2 1950 ---- ---- .004A .004A .000 -.051 .051 5 5 1955 ---- ---- .003A .003A .000 -.043 .043 5 5 1960 ---- ---- .003A .003A .000 -.037 .037 1965 ---- ---- .003A .003A .000 -.031 .031 5 5 1970 ---- ---- .003A .003A .000 -.027 .027 1 14 1975 ---- ---- .003A .003A .000 -.023 .023 4 4 1980 ---- ---- .003A .003A .000 -.020 .020 1985 ---- ---- .003A .003A .000 -.017 .017 3 1990 ---- ---- .003A .003A .000 -.015 .015 1995 ---- ---- .004A .004A .000 -.013 .013 5 2000 ---- ---- .004A .004A .000 -.011 .011 4 2 2005 ---- ---- .003A .003A .000 -.010 .010 2010 ---- ---- .003A .003A .000 -.008 .008 2015 ---- ---- .004A .004A .000 -.007 .007 9 2020 ---- ---- .004A .004A .000 -.006 .006 2025 ---- ---- .004A .004A .000 -.006 .006 8 8 2030 ---- ---- .004A .004A .000 -.005 .005 2035 ---- ---- .003A .003A .000 -.004 .004 3 2040 ---- ---- ---- ---- .000 -.004 .004 5 2045 ---- ---- ---- ---- .000 -.003 .003 2050 ---- ---- ---- ---- .000 -.003 .003 2055 ---- ---- ---- ---- .000 -.003 .003 2060 ---- ---- ---- ---- .000 -.002 .002 2065 ---- ---- ---- ---- .000 -.002 .002 2070 ---- ---- ---- ---- .000 -.002 .002 2075 ---- ---- ---- ---- .000 -.002 .002 2080 ---- ---- ---- ---- .000 -.002 .002 2085 ---- ---- ---- ---- .000 -.001 .001 2090 ---- ---- ---- ---- .000 -.001 .001 2095 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 2105 ---- ---- ---- ---- .000 -.001 .001 2110 ---- ---- ---- ---- .000 -.001 .001 2115 ---- ---- ---- ---- .000 -.001 .001 2120 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 2130 ---- ---- ---- ---- .000 -.001 .001 2135 ---- ---- ---- ---- .000 -.001 .001 2140 ---- ---- ---- ---- .000 -.001 .001 2145 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 2155 ---- ---- ---- ---- .000 -.001 .001 2160 ---- ---- ---- ---- .000 -.001 .001 2165 ---- ---- ---- ---- .000 -.001 .001 2170 ---- ---- ---- ---- .000 -.001 .001 2175 ---- ---- ---- ---- .000 -.001 .001 2180 ---- ---- ---- ---- .000 -.001 .001 2185 ---- ---- ---- ---- .000 -.001 .001 2190 ---- ---- ---- ---- .000 -.001 .001 2195 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 14 2205 ---- ---- ---- ---- .000 -.001 .001 2210 ---- ---- ---- ---- .000 -.001 .001 2225 ---- ---- ---- ---- .000 -.001 .001 2250 ---- ---- ---- ---- .000 -.001 .001 2275 ---- ---- ---- ---- .000 -.001 .001 2300 ---- ---- ---- ---- .000 -.001 .001 2325 ---- ---- ---- ---- .000 -.001 .001 2350 ---- ---- ---- ---- .000 -.001 .001 2375 ---- ---- ---- ---- .000 -.001 .001 2400 ---- ---- ---- ---- .000 -.001 .001 2425 ---- ---- ---- ---- .000 -.001 .001 2450 ---- ---- ---- ---- .000 -.001 .001 2475 ---- ---- ---- ---- .000 -.001 .001 2500 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 47 100 M5S OCT22 Silver Weekly Monday Option - Week 5 PUT 1300 ---- ---- ---- ---- .000 -.001 .001 1325 ---- ---- ---- ---- .000 -.001 .001 1350 ---- ---- ---- ---- .000 -.001 .001 1375 ---- ---- ---- ---- .000 -.001 .001 1400 ---- ---- ---- ---- .000 -.001 .001 1425 ---- ---- ---- ---- .000 -.001 .001 1450 ---- ---- ---- ---- .000 -.001 .001 1475 ---- ---- ---- ---- .000 -.001 .001 1500 ---- ---- ---- ---- .000 -.001 .001 1525 ---- ---- ---- ---- .000 -.001 .001 1550 ---- ---- ---- ---- .000 -.001 .001 1575 ---- ---- ---- ---- .000 -.001 .001 1600 ---- ---- ---- ---- .000 -.001 .001 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1705 ---- ---- ---- ---- .000 -.001 .001 1710 ---- ---- ---- ---- .000 -.001 .001 1715 ---- ---- ---- ---- .000 -.001 .001 15 1720 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1730 ---- ---- ---- ---- .000 -.001 .001 1735 ---- ---- ---- ---- .000 -.001 .001 1740 ---- ---- ---- ---- .000 -.001 .001 1745 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 60 1755 ---- ---- ---- ---- .000 -.001 .001 1760 ---- ---- ---- ---- .000 -.001 .001 1765 ---- ---- ---- ---- .000 -.001 .001 1770 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 6 7 1780 ---- ---- ---- ---- .000 -.001 .001 1785 ---- ---- ---- ---- .000 -.001 .001 1 1790 ---- ---- ---- ---- .000 -.002 .002 1795 ---- ---- ---- ---- .000 -.002 .002 1800 ---- ---- ---- ---- .000 -.002 .002 1805 ---- ---- ---- ---- .000 -.003 .003 1810 ---- ---- ---- ---- .000 -.003 .003 1815 ---- ---- .003A .003A .000 -.004 .004 1820 ---- ---- .003A .003A .000 -.005 .005 1825 ---- ---- .003A .003A .000 -.006 .006 1830 ---- ---- .003A .003A .000 -.008 .008 1835 ---- ---- .004A .004A .000 -.009 .009 1840 ---- ---- .003A .003A .000 -.011 .011 1845 ---- ---- .003A .003A .000 -.014 .014 1850 ---- ---- .003A .003A .000 -.016 .016 1855 ---- ---- .003A .003A .000 -.020 .020 1860 ---- ---- .003A .003A .000 -.024 .024 1865 ---- ---- .003A .003A .000 -.029 .029 1870 ---- ---- .003A .003A .000 -.034 .034 8 8 1875 ---- ---- .003A .003A .000 -.041 .041 1880 ---- .051B .004A .004A .000 -.049 .049 1885 ---- .069B .004A .004A .000 -.059 .059 2 2 1890 ---- .095B .003A .003A .000 -.070 .070 1895 ---- .121B .004A .004A .000 -.083 .083 1900 .101 .160B .004A .004A .000 -.099 3 .099 7 4 1905 ---- .183B .004A .004A .000 -.117 .117 2 1 1910 ---- .225B .005A .005A .000 -.138 .138 1915 ---- .240B .037A .037A .031 -.130 .161 5 1920 ---- .280B .060A .060A .081 -.107 .188 1925 ---- .380B .092A .380B .131 -.087 .218 4 1930 ---- .363B .190A .190A .181 -.070 .251 1935 ---- .417B .241A .241A .231 -.055 .286 1940 ---- .472B .278A .278A .281 -.042 .323 1945 ---- .525B .320A .320A .331 -.031 .362 1950 ---- .577B .311A .563B .381 -.022 .403 1955 ---- .628B .409A .409A .431 -.015 .446 1 1960 ---- .652B .453A .453A .481 -.009 .490 1965 ---- .643B .500A .500A .531 -.003 .534 3 1970 ---- .697B .567A .567A .581 +.001 .580 1975 ---- .751B .590A .590A .631 +.005 .626 1980 ---- .803B ---- ---- .681 +.008 .673 1 1985 ---- .803B ---- ---- .731 +.011 .720 1990 ---- .804B ---- ---- .781 +.013 .768 1995 ---- ---- ---- ---- .831 +.015 .816 4 2000 ---- ---- ---- ---- .881 +.017 .864 3 2005 ---- ---- ---- ---- .931 +.018 .913 2010 ---- ---- ---- ---- .981 +.020 .961 2015 ---- ---- ---- ---- 1.031 +.021 1.010 2020 ---- ---- ---- ---- 1.081 +.022 1.059 2025 ---- ---- ---- ---- 1.131 +.023 1.108 1 1 2030 ---- ---- ---- ---- 1.181 +.023 1.158 2035 ---- ---- ---- ---- 1.231 +.024 1.207 2040 ---- ---- ---- ---- 1.281 +.024 1.257 2045 ---- ---- ---- ---- 1.331 +.025 1.306 2050 ---- ---- ---- ---- 1.381 +.025 1.356 2055 ---- ---- ---- ---- 1.431 +.026 1.405 2060 ---- ---- ---- ---- 1.481 +.026 1.455 2065 ---- ---- ---- ---- 1.531 +.026 1.505 2070 ---- ---- ---- ---- 1.581 +.026 1.555 2075 ---- ---- ---- ---- 1.631 +.027 1.604 2080 ---- ---- ---- ---- 1.681 +.027 1.654 2085 ---- ---- ---- ---- 1.731 +.027 1.704 2090 ---- ---- ---- ---- 1.781 +.027 1.754 2095 ---- ---- ---- ---- 1.831 +.027 1.804 2100 ---- ---- ---- ---- 1.881 +.027 1.854 1 2105 ---- ---- ---- ---- 1.931 +.027 1.904 2110 ---- ---- ---- ---- 1.981 +.027 1.954 2115 ---- ---- ---- ---- 2.031 +.027 2.004 2120 ---- ---- ---- ---- 2.081 +.027 2.054 2125 ---- ---- ---- ---- 2.131 +.027 2.104 2130 ---- ---- ---- ---- 2.181 +.027 2.154 2135 ---- ---- ---- ---- 2.231 +.027 2.204 2140 ---- ---- ---- ---- 2.281 +.027 2.254 2145 ---- ---- ---- ---- 2.331 +.027 2.304 2150 ---- ---- ---- ---- 2.381 +.027 2.354 2155 ---- ---- ---- ---- 2.431 +.027 2.404 2160 ---- ---- ---- ---- 2.481 +.027 2.454 2165 ---- ---- ---- ---- 2.531 +.027 2.504 2170 ---- ---- ---- ---- 2.581 +.027 2.554 2175 ---- ---- ---- ---- 2.631 +.027 2.604 2180 ---- ---- ---- ---- 2.681 +.027 2.654 2185 ---- ---- ---- ---- 2.731 +.027 2.704 2190 ---- ---- ---- ---- 2.781 +.027 2.754 2195 ---- ---- ---- ---- 2.831 +.027 2.804 2200 ---- ---- ---- ---- 2.881 +.027 2.854 2205 ---- ---- ---- ---- 2.931 +.027 2.904 2210 ---- ---- ---- ---- 2.981 +.027 2.954 2225 ---- ---- ---- ---- 3.131 +.027 3.104 2250 ---- ---- ---- ---- 3.381 +.027 3.354 2275 ---- ---- ---- ---- 3.631 +.028 3.603 2300 ---- ---- ---- ---- 3.881 +.028 3.853 2325 ---- ---- ---- ---- 4.131 +.028 4.103 2350 ---- ---- ---- ---- 4.381 +.028 4.353 2375 ---- ---- ---- ---- 4.631 +.028 4.603 2400 ---- ---- ---- ---- 4.881 +.028 4.853 2425 ---- ---- ---- ---- 5.131 +.028 5.103 2450 ---- ---- ---- ---- 5.381 +.028 5.353 2475 ---- ---- ---- ---- 5.631 +.028 5.603 2500 ---- ---- ---- ---- 5.881 +.028 5.853 2525 ---- ---- ---- ---- 6.131 +.028 6.103 2550 ---- ---- ---- ---- 6.381 +.028 6.353 2575 ---- ---- ---- ---- 6.631 +.028 6.603 2600 ---- ---- ---- ---- 6.881 +.028 6.853 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 30 117 SO DEC22 Silver Option CALL 1000 ---- ---- 9.123A 9.123A 9.119 -.028 9.147 10000 ---- ---- ---- ---- .002 +.001 .001 148 1025 ---- ---- 8.885A 8.885A 8.869 -.028 8.897 1050 ---- ---- 8.624A 8.624A 8.619 -.028 8.647 1075 ---- ---- 8.386A 8.386A 8.369 -.028 8.397 1100 ---- ---- 8.123A 8.123A 8.119 -.028 8.147 1125 ---- ---- 7.885A 7.885A 7.869 -.028 7.897 1150 ---- ---- 7.623A 7.623A 7.619 -.028 7.647 1175 ---- ---- 7.385A 7.385A 7.369 -.028 7.397 1200 ---- ---- 7.123A 7.123A 7.119 -.028 7.147 1225 ---- ---- 6.885A 6.885A 6.869 -.028 6.897 1250 ---- ---- 6.623A 6.623A 6.619 -.028 6.647 1275 ---- ---- 6.385A 6.385A 6.369 -.028 6.397 1300 ---- ---- 6.123A 6.123A 6.119 -.028 6.147 1325 ---- ---- 5.885A 5.885A 5.869 -.028 5.897 1350 ---- ---- 5.623A 5.623A 5.619 -.028 5.647 1375 ---- ---- 5.384A 5.384A 5.369 -.028 5.397 1400 ---- ---- 5.122A 5.122A 5.120 -.028 5.148 1 1425 ---- ---- 4.885A 4.885A 4.871 -.028 4.899 2 1450 ---- ---- 4.624A 4.624A 4.623 -.027 4.650 5 1475 ---- ---- 4.387A 4.387A 4.375 -.027 4.402 3 1500 ---- ---- 4.127A 4.127A 4.125 -.028 4.153 22 1525 ---- ---- 3.892A 3.892A 3.876 -.028 3.904 15 1550 ---- ---- 3.440A 3.440A 3.629 -.028 3.657 11 1565 ---- 3.519B 3.292A 3.292A 3.481 -.028 3.509 3 1570 ---- 3.470B 3.243A 3.243A 3.432 -.028 3.460 3 1575 ---- 3.421B 3.194A 3.194A 3.383 -.028 3.411 10 1580 ---- 3.371B 3.144A 3.144A 3.334 -.028 3.362 1585 ---- 3.322B 3.095A 3.095A 3.286 -.027 3.313 1590 ---- 3.273B 3.046A 3.046A 3.237 -.027 3.264 1595 ---- 3.224B 2.998A 2.998A 3.188 -.028 3.216 1600 ---- 3.175B 2.949A 2.949A 3.139 -.028 3.167 6 16 1605 ---- 3.126B 2.900A 2.900A 3.091 -.027 3.118 1610 ---- 3.077B 2.851A 2.851A 3.042 -.028 3.070 1615 ---- 3.028B 2.802A 2.802A 2.994 -.027 3.021 3 1620 ---- 2.980B 2.754A 2.754A 2.945 -.028 2.973 3 1625 ---- 2.931B 2.663A 2.663A 2.897 -.027 2.924 5 1630 ---- 2.883B 2.657A 2.657A 2.849 -.027 2.876 2 1635 ---- 2.834B 2.609A 2.609A 2.801 -.027 2.828 6 1640 ---- 2.786B 2.562A 2.562A 2.753 -.027 2.780 2 1645 ---- 2.737B 2.514A 2.514A 2.705 -.027 2.732 5 1650 2.670 2.720B 2.424A 2.720B 2.657 -.027 2 2.684 1 11 1655 ---- 2.640B 2.420A 2.420A 2.609 -.028 2.637 7 1660 ---- 2.592B 2.372A 2.372A 2.562 -.027 2.589 1665 ---- ---- 2.325A 2.325A 2.514 -.028 2.542 7 1670 ---- ---- 2.279A 2.279A 2.467 -.028 2.495 2 1675 ---- 2.490B 2.190A 2.190A 2.420 -.028 2.448 1 17 1680 ---- ---- 2.187A 2.187A 2.373 -.028 2.401 2 1685 ---- ---- 2.141A 2.141A 2.326 -.029 2.355 8 1690 ---- ---- 2.095A 2.095A 2.279 -.029 2.308 7 1695 ---- ---- 2.050A 2.050A 2.233 -.029 2.262 1700 ---- 2.256B 1.964A 1.964A 2.187 -.029 2.216 2 8 1705 ---- ---- 1.960A 1.960A 2.141 -.030 2.171 2 1710 ---- ---- 1.916A 1.916A 2.095 -.030 2.125 4 1715 ---- ---- 1.871A 1.871A 2.050 -.030 2.080 1720 ---- ---- 1.828A 1.828A 2.005 -.030 2.035 2 1725 ---- 2.026B 1.743A 1.743A 1.960 -.031 1.991 11 1730 ---- ---- 1.741A 1.741A 1.915 -.031 1.946 1735 ---- ---- 1.699A 1.699A 1.871 -.031 1.902 2 1740 ---- ---- 1.657A 1.657A 1.827 -.031 1.858 1745 ---- ---- 1.616A 1.616A 1.783 -.032 1.815 2 1750 ---- 1.804B 1.531A 1.531A 1.740 -.032 1.772 15 52 1755 ---- ---- 1.534A 1.534A 1.697 -.032 1.729 1760 ---- ---- 1.494A 1.494A 1.655 -.032 1.687 6 1765 ---- ---- 1.455A 1.455A 1.613 -.032 1.645 1770 ---- ---- 1.416A 1.416A 1.571 -.032 1.603 73 1775 ---- 1.589B 1.331A 1.331A 1.530 -.032 1.562 37 1780 ---- ---- 1.340A 1.340A 1.489 -.032 1.521 2 1785 ---- ---- 1.303A 1.303A 1.449 -.032 1.481 1790 ---- ---- 1.267A 1.267A 1.409 -.032 1.441 2 1795 ---- ---- 1.231A 1.231A 1.370 -.031 1.401 1 1800 ---- 1.386B 1.143A 1.143A 1.331 -.032 1 1.363 7 152 1805 ---- ---- 1.161A 1.161A 1.293 -.031 1.324 43 1810 ---- ---- 1.128A 1.128A 1.255 -.032 1.287 20 1815 ---- ---- 1.095A 1.095A 1.218 -.031 1.249 11 1820 ---- ---- 1.062A 1.062A 1.181 -.032 1.213 4 1825 ---- 1.195B .974A .974A 1.145 -.032 1.177 33 1830 ---- ---- .944A .944A 1.110 -.032 1.142 13 1835 ---- ---- .910A .910A 1.075 -.032 1.107 7 1840 ---- ---- .880A .880A 1.041 -.033 1.074 1 5 1845 ---- ---- .851A .851A 1.007 -.034 1.041 2 1850 ---- 1.020B .823A .823A .975 -.033 1.008 26 293 1855 ---- .987B .794A .794A .943 -.033 .976 8 1860 ---- .955B .766A .766A .912 -.034 .946 42 1865 ---- .924B .740A .740A .882 -.033 .915 4 1870 ---- .893B .715A .715A .853 -.033 .886 7 1875 .700 .865B .690A .690A .824 -.033 5 .857 1 125 1880 ---- .834B .666A .666A .796 -.033 .829 141 1885 ---- .809B .641A .641A .768 -.034 .802 2 1890 ---- .781B .619A .619A .741 -.034 .775 28 1895 ---- .753B .595A .595A .714 -.035 .749 67 1900 .620 .729B .573A .680B .689 -.035 29 .724 64 603 1905 ---- .703B .551A .551A .664 -.035 .699 31 34 1910 ---- .677B .531A .531A .640 -.035 .675 1 24 1915 ---- .653B .511A .511A .617 -.035 .652 5 1920 ---- .631B .492A .492A .595 -.034 2 .629 5 31 1925 .508 .609B .474A .558A .573 -.034 2 .607 36 56 1930 ---- .587B .455A .455A .552 -.034 .586 8 1935 ---- ---- .438A .438A .531 -.034 36 .565 23 1940 ---- ---- .421A .421A .511 -.034 .545 2 25 1945 ---- ---- .405A .405A .492 -.034 .526 14 53 1950 .400 .475 .389A .486B .473 -.034 19 .507 163 573 1955 ---- ---- .373A .373A .455 -.033 .488 9 1960 ---- ---- .359A .359A .437 -.034 .471 4 43 1965 ---- ---- .345A .345A .421 -.033 .454 1 31 1970 ---- ---- .331A .331A .404 -.033 .437 22 1975 .381 .405 .317A .377A .389 -.032 23 .421 9 403 1980 ---- ---- .305A .305A .373 -.032 .405 2 82 1985 ---- ---- .291A .291A .359 -.031 .390 1 25 1990 ---- ---- .281A .281A .344 -.031 .375 1 21 1995 .352 .352 .269A .321A .331 -.030 2 .361 1 13 2000 .295 .339 .258A .308A .318 -.029 39 .347 287 4119 20000 ---- ---- ---- ---- .001 UNCH .001 204 2005 ---- ---- .248A .248A .305 -.029 .334 1 11 2010 ---- ---- .238A .238A .293 -.028 1 .321 2 9 2015 ---- ---- .230A .230A .281 -.028 1 .309 3 9 2020 ---- ---- .221A .221A .270 -.027 .297 1 151 2025 ---- ---- .211A .211A .259 -.027 .286 6 144 2030 ---- ---- .202A .202A .248 -.027 .275 1 33 2035 ---- ---- .194A .194A .238 -.026 .264 2 2040 ---- ---- .187A .187A .229 -.025 1 .254 23 2045 ---- ---- .180A .180A .220 -.024 .244 10 2050 .189 .207 .172A .213B .211 -.024 30 .235 40 461 2055 ---- ---- .166A .166A .202 -.024 .226 14 2060 ---- ---- .160A .160A .194 -.023 .217 34 2065 ---- ---- .154A .154A .186 -.023 72 .209 25 2070 ---- ---- .147A .147A .179 -.022 .201 35 2075 .180 .180 .142A .179B .171 -.022 31 .193 16 313 2080 ---- ---- .135A .135A .165 -.020 1 .185 1 205 2085 ---- ---- .131A .131A .158 -.020 1 .178 5 101 2090 .151 .160 .126A .146A .152 -.020 2 .172 46 2095 ---- ---- .121A .121A .146 -.019 .165 19 2100 .157 .157 .116A .133 .140 -.019 28 .159 58 2546 2105 ---- ---- .112A .112A .134 -.019 .153 20 23 2110 ---- ---- .108A .108A .129 -.018 .147 14 2115 ---- ---- .104A .104A .124 -.017 .141 7 2120 ---- ---- .100A .100A .119 -.017 .136 16 2125 ---- ---- .096A .096A .114 -.017 .131 1 261 2130 ---- ---- .092A .092A .110 -.016 .126 133 2135 ---- ---- .090A .090A .106 -.015 .121 19 2140 .106 .106 .086A .100A .102 -.015 2 .117 20 2145 ---- ---- .083A .083A .098 -.015 .113 1 7 2150 ---- ---- .080A .080A .094 -.014 7 .108 23 632 2155 ---- ---- .077A .077A .091 -.013 .104 1 2 2160 ---- ---- .074A .074A .087 -.014 .101 6 2165 ---- ---- .072A .072A .084 -.013 .097 7 2170 ---- ---- .069A .069A .081 -.013 .094 12 2175 ---- ---- .068A .068A .078 -.012 10 .090 70 2180 ---- ---- .065A .065A .075 -.012 .087 1 20 2185 ---- ---- .063A .063A .072 -.012 1 .084 12 2190 ---- ---- .061A .061A .070 -.011 .081 2 2195 ---- ---- .059A .059A .067 -.011 .078 24 26 2200 .079 .084 .054 .063 .065 -.010 14 .075 34 3142 2205 ---- ---- .055A .055A .063 -.010 .073 5 2210 ---- ---- .054A .054A .060 -.010 .070 1 2215 ---- ---- .052A .052A .058 -.010 .068 2220 ---- ---- .050A .050A .056 -.010 .066 1 16 2225 ---- ---- .048A .048A .054 -.009 .063 14 350 2230 ---- ---- .047A .047A .053 -.008 .061 15 2235 ---- ---- .045A .045A .051 -.008 .059 2 2240 ---- ---- .044A .044A .049 -.008 .057 2 2245 ---- ---- .044A .044A .048 -.007 .055 5 2250 .047 .047 .042A .046A .046 -.008 16 .054 5 1329 2255 ---- ---- .040A .040A .045 -.007 .052 12 2260 .048 .048 .040A .040A .043 -.007 1 .050 17 2265 ---- ---- .039A .039A .042 -.007 .049 1 2270 ---- ---- .038A .038A .040 -.007 .047 1 2275 ---- ---- .037A .037A .039 -.007 .046 87 2280 ---- ---- .036A .036A .038 -.006 .044 345 2285 ---- ---- .035A .035A .037 -.006 .043 9 2290 ---- ---- .034A .034A .036 -.005 .041 3 2295 ---- ---- .034A .034A .035 -.005 .040 1 2300 .039 .039 .032 .034 .034 -.005 19 .039 13 2734 2305 ---- ---- .032A .032A .033 -.005 .038 1 2310 ---- ---- .031A .031A .032 -.005 .037 10 2325 .031 .031 .029A .031 .029 -.005 7 .034 309 2350 ---- ---- .027A .027A .025 -.004 .029 481 2375 .024 .024 .024 .024 .022 -.004 1 .026 6 297 2400 .020 .022 .020 .022 .020 -.003 25 .023 3 1490 2425 ---- ---- .019A .019A .017 -.003 .020 20 45 2450 .017 .017 .017 .017 .015 -.003 1 .018 376 2475 ---- ---- ---- ---- .014 -.002 .016 134 2500 ---- ---- ---- ---- .012 -.003 17 .015 16 3297 2525 ---- ---- ---- ---- .011 -.002 .013 36 2550 ---- ---- ---- ---- .010 -.002 .012 321 2575 ---- ---- ---- ---- .009 -.002 .011 23 2600 ---- ---- ---- ---- .008 -.002 10 .010 1651 2625 ---- ---- ---- ---- .007 -.003 .010 65 2650 ---- ---- ---- ---- .007 -.002 .009 129 2675 ---- ---- ---- ---- .006 -.003 .009 69 2700 .007 .009 .007 .009 .006 -.002 3 .008 1908 2725 ---- ---- ---- ---- .006 -.002 .008 37 2750 ---- ---- ---- ---- .005 -.002 .007 20 625 2775 ---- ---- ---- ---- .005 -.002 .007 13 2800 ---- ---- ---- ---- .005 -.001 .006 402 2825 ---- ---- ---- ---- .005 -.001 .006 22 2850 ---- ---- ---- ---- .005 -.001 .006 243 2875 ---- ---- ---- ---- .004 -.002 .006 39 2900 ---- ---- ---- ---- .004 -.001 .005 313 2925 ---- ---- ---- ---- .004 -.001 .005 12 2950 ---- ---- ---- ---- .004 -.001 .005 60 2975 ---- ---- ---- ---- .004 -.001 .005 31 3000 ---- ---- ---- ---- .004 -.001 .005 1 2167 3025 ---- ---- ---- ---- .004 UNCH .004 504 3050 ---- ---- ---- ---- .004 UNCH .004 1 175 3075 ---- ---- ---- ---- .004 UNCH .004 80 3100 ---- ---- ---- ---- .004 UNCH .004 232 3125 ---- ---- ---- ---- .004 UNCH .004 93 3150 ---- ---- ---- ---- .004 UNCH .004 102 3175 ---- ---- ---- ---- .004 UNCH .004 35 3200 ---- ---- ---- ---- .004 UNCH 20 .004 209 3225 ---- ---- ---- ---- .004 UNCH .004 14 3250 ---- ---- ---- ---- .004 UNCH .004 57 3275 ---- ---- ---- ---- .004 UNCH .004 11 3300 ---- ---- ---- ---- .003 -.001 .004 491 3325 ---- ---- ---- ---- .003 -.001 .004 26 3350 ---- ---- ---- ---- .003 -.001 .004 20 3375 ---- ---- ---- ---- .003 -.001 .004 15 3400 ---- ---- ---- ---- .003 -.001 .004 839 3425 ---- ---- ---- ---- .003 -.001 .004 66 3450 ---- ---- ---- ---- .003 -.001 .004 63 3475 ---- ---- ---- ---- .003 -.001 .004 22 3500 ---- ---- ---- ---- .003 -.001 .004 3 508 3525 ---- ---- ---- ---- .003 -.001 .004 2 3550 ---- ---- ---- ---- .003 -.001 .004 8 3575 ---- ---- ---- ---- .003 -.001 .004 12 3600 ---- ---- ---- ---- .003 -.001 .004 68 3625 ---- ---- ---- ---- .003 -.001 .004 6 3650 ---- ---- ---- ---- .003 -.001 .004 9 3675 ---- ---- ---- ---- .003 -.001 .004 7 3700 ---- ---- ---- ---- .003 -.001 .004 49 3725 ---- ---- ---- ---- .003 -.001 .004 5 3750 ---- ---- ---- ---- .003 -.001 .004 13 3775 ---- ---- ---- ---- .003 -.001 .004 6 3800 ---- ---- ---- ---- .003 -.001 .004 14 3825 ---- ---- ---- ---- .003 -.001 .004 6 3850 ---- ---- ---- ---- .003 -.001 .004 14 3875 ---- ---- ---- ---- .003 -.001 .004 67 3900 ---- ---- ---- ---- .003 -.001 .004 6 3925 ---- ---- ---- ---- .003 -.001 .004 5 3950 ---- ---- ---- ---- .003 -.001 .004 7 3975 ---- ---- ---- ---- .003 -.001 .004 14 4000 ---- ---- ---- ---- .003 -.001 .004 7337 4025 ---- ---- ---- ---- .003 -.001 .004 4050 ---- ---- ---- ---- .003 -.001 .004 71 4100 ---- ---- ---- ---- .003 -.001 22 .004 30 4200 ---- ---- ---- ---- .003 -.001 .004 32 4300 ---- ---- ---- ---- .003 UNCH .003 49 4400 ---- ---- ---- ---- .003 UNCH .003 18 4500 ---- ---- ---- ---- .003 UNCH .003 465 4600 ---- ---- ---- ---- .003 +.001 .002 26 5000 ---- ---- ---- ---- .003 +.002 .001 7776 6000 ---- ---- ---- ---- .003 +.002 .001 720 7000 ---- ---- ---- ---- .002 +.001 .001 45 1133 725 ---- ---- 11.886A 11.886A 11.869 -.028 11.897 750 ---- ---- 11.624A 11.624A 11.619 -.028 11.647 775 ---- ---- 11.386A 11.386A 11.369 -.028 11.397 800 ---- ---- 11.124A 11.124A 11.119 -.028 11.147 8000 ---- ---- ---- ---- .002 +.001 .001 831 825 ---- ---- 10.886A 10.886A 10.869 -.028 10.897 850 ---- ---- 10.624A 10.624A 10.619 -.028 10.647 875 ---- ---- 10.386A 10.386A 10.369 -.028 10.397 900 ---- ---- 10.124A 10.124A 10.119 -.028 10.147 925 ---- ---- 9.885A 9.885A 9.869 -.028 9.897 950 ---- ---- 9.623A 9.623A 9.619 -.028 9.647 975 ---- ---- 9.385A 9.385A 9.369 -.028 9.397 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 9.296 -.027 9.323 10000 ---- ---- ---- ---- .003 UNCH .003 17 1025 ---- ---- ---- ---- 9.046 -.027 9.073 1050 ---- ---- ---- ---- 8.796 -.027 8.823 1075 ---- ---- ---- ---- 8.546 -.027 8.573 1100 ---- ---- ---- ---- 8.296 -.027 8.323 1125 ---- ---- ---- ---- 8.046 -.027 8.073 1150 ---- ---- ---- ---- 7.796 -.027 7.823 1175 ---- ---- ---- ---- 7.546 -.027 7.573 1200 ---- ---- ---- ---- 7.296 -.027 7.323 1225 ---- ---- ---- ---- 7.046 -.027 7.073 1250 ---- ---- ---- ---- 6.796 -.027 6.823 1275 ---- ---- ---- ---- 6.547 -.026 6.573 1300 ---- ---- ---- ---- 6.298 -.026 6.324 1325 ---- ---- ---- ---- 6.050 -.026 6.076 1350 ---- ---- ---- ---- 5.802 -.026 5.828 1375 ---- ---- ---- ---- 5.555 -.026 5.581 1 1400 ---- ---- 5.136A 5.136A 5.308 -.027 5.335 1 1425 ---- ---- 4.891A 4.891A 5.063 -.026 5.089 2 1450 ---- ---- 4.647A 4.647A 4.818 -.027 4.845 1 1475 ---- ---- 4.405A 4.405A 4.575 -.027 4.602 1 1500 ---- ---- 4.165A 4.165A 4.332 -.028 4.360 4 1525 3.956 4.106B 3.860A 3.860A 4.092 -.028 2 4.120 4 1550 3.936 3.936 3.623A 3.819A 3.854 -.029 1 3.883 2 1575 ---- 3.688B 3.391A 3.391A 3.618 -.030 3.648 1 1600 ---- 3.455B 3.160A 3.160A 3.385 -.031 3.416 3 1625 ---- 3.225B 2.936A 2.936A 3.156 -.032 3.188 2 1630 ---- ---- 2.954A 2.954A 3.111 -.032 3.143 1635 ---- ---- 2.910A 2.910A 3.066 -.032 3.098 1640 ---- ---- 2.865A 2.865A 3.021 -.032 3.053 1645 ---- ---- 2.822A 2.822A 2.976 -.032 3.008 1650 ---- 3.000B 2.717A 2.717A 2.932 -.032 2.964 2 1655 ---- ---- 2.735A 2.735A 2.887 -.033 2.920 1660 ---- ---- 2.692A 2.692A 2.843 -.033 2.876 1665 ---- ---- 2.649A 2.649A 2.799 -.033 2.832 1 1670 ---- ---- 2.606A 2.606A 2.756 -.033 2.789 3 1675 ---- 2.779B 2.503A 2.503A 2.712 -.033 2.745 1 1680 ---- ---- 2.522A 2.522A 2.669 -.034 2.703 1685 ---- ---- 2.480A 2.480A 2.626 -.034 2.660 1690 ---- ---- 2.439A 2.439A 2.583 -.034 2.617 1 1695 ---- ---- 2.397A 2.397A 2.541 -.034 2.575 1700 ---- 2.564B 2.297A 2.297A 2.499 -.034 2.533 8 1705 ---- ---- 2.316A 2.316A 2.457 -.035 2.492 1710 ---- ---- 2.275A 2.275A 2.416 -.034 2.450 1715 ---- ---- 2.236A 2.236A 2.374 -.035 2.409 1 1720 ---- ---- 2.196A 2.196A 2.333 -.036 2.369 1 1725 ---- 2.356B 2.098A 2.098A 2.293 -.035 2.328 1 1730 ---- ---- 2.115A 2.115A 2.252 -.036 2.288 1735 ---- ---- 2.076A 2.076A 2.212 -.036 2.248 1 1740 ---- ---- 2.038A 2.038A 2.173 -.036 2.209 1745 ---- ---- 2.000A 2.000A 2.133 -.037 2.170 1 1750 ---- 2.154B 1.908A 1.908A 2.094 -.037 2.131 4 1755 ---- ---- 1.926A 1.926A 2.056 -.037 2.093 1760 ---- ---- 1.889A 1.889A 2.018 -.037 2.055 2 1765 ---- ---- 1.853A 1.853A 1.980 -.037 2.017 2 1770 ---- ---- 1.817A 1.817A 1.942 -.038 1.980 2 1775 ---- 1.962B 1.728A 1.728A 1.905 -.038 1.943 4 1780 ---- ---- 1.748A 1.748A 1.869 -.038 1.907 5 1785 ---- ---- 1.713A 1.713A 1.832 -.039 1.871 2 1790 ---- ---- 1.680A 1.680A 1.796 -.040 1.836 1795 ---- ---- 1.647A 1.647A 1.761 -.039 1.800 4 1800 ---- 1.780B 1.559A 1.559A 1.726 -.040 1.766 2 518 1805 ---- ---- 1.581A 1.581A 1.691 -.041 1.732 1 1810 ---- ---- 1.491A 1.491A 1.657 -.041 1.698 2 1815 ---- ---- 1.460A 1.460A 1.623 -.041 1.664 1820 ---- ---- 1.429A 1.429A 1.590 -.041 1.631 1825 ---- 1.608B 1.398A 1.398A 1.557 -.042 1.599 132 1830 ---- ---- 1.369A 1.369A 1.525 -.042 1.567 2 2 1835 ---- ---- 1.339A 1.339A 1.494 -.041 1.535 1 1 1840 ---- 1.510B 1.311A 1.311A 1.463 -.041 1.504 3 4 1845 ---- 1.480B 1.282A 1.282A 1.432 -.041 1.473 2 2 1850 ---- 1.450B 1.256A 1.256A 1.402 -.041 13 1.443 1 27 1855 1.394 1.418B 1.227A 1.348A 1.373 -.041 3 1.414 2 7 1860 ---- 1.388B 1.202A 1.202A 1.344 -.040 1.384 1865 ---- 1.357B 1.177A 1.177A 1.316 -.039 1.355 2 2 1870 ---- 1.328B 1.149A 1.149A 1.288 -.039 1.327 2 1875 ---- 1.302B 1.125A 1.125A 1.260 -.039 1.299 1 50 1880 ---- ---- 1.100A 1.100A 1.233 -.039 1.272 2 10 1885 1.223 1.223 1.074A 1.181A 1.206 -.039 2 1.245 31 1890 ---- ---- 1.051A 1.051A 1.179 -.040 1.219 1 3 1895 ---- ---- 1.028A 1.028A 1.152 -.041 1.193 2 1900 1.131 1.131 1.005A 1.114B 1.126 -.041 6 1.167 11 98 1905 ---- ---- .983A .983A 1.100 -.042 1.142 1 12 1910 ---- ---- .958A .958A 1.074 -.044 1.118 1915 1.044 1.090B .937A .937A 1.050 -.043 2 1.093 53 1920 ---- ---- .916A .916A 1.026 -.044 1.070 2 1925 ---- ---- .895A .895A 1.003 -.044 1.047 14 71 1930 .982 1.020B .874A .874A .980 -.044 2 1.024 2 2 1935 ---- ---- .855A .855A .958 -.043 1.001 3 2 1940 .956 .975B .834A .834A .936 -.043 2 .979 4 4 1945 ---- ---- .815A .815A .914 -.043 .957 79 1950 ---- ---- .795A .795A .893 -.043 8 .936 13 154 1955 ---- ---- .778A .778A .872 -.043 .915 2 3 1960 ---- ---- .759A .759A .852 -.043 .895 2 1965 ---- ---- .741A .741A .833 -.042 .875 1970 ---- ---- .723A .723A .814 -.041 .855 1 1975 ---- ---- .706A .706A .795 -.041 13 .836 2 12 1980 .805 .810B .690A .690A .777 -.040 10 .817 3 3 1985 ---- ---- .673A .673A .759 -.040 .799 4 1990 .736 .772B .658A .658A .741 -.040 3 .781 1 1995 .733 .755B .642A .642A .724 -.039 2 .763 1 1 2000 .685 .736B .627A .627A .707 -.039 34 .746 3 322 2005 ---- ---- .611A .611A .690 -.039 .729 3 2 2010 ---- ---- .597A .597A .674 -.039 .713 2 2 2015 ---- ---- .583A .583A .658 -.038 .696 2 2020 ---- ---- .569A .569A .642 -.039 .681 2 6 2025 ---- ---- .555A .555A .627 -.038 8 .665 7 211 2030 ---- ---- .542A .542A .612 -.038 .650 1 2035 ---- ---- .530A .530A .597 -.038 .635 2 2 2040 ---- ---- .517A .517A .583 -.037 .620 3 2045 ---- ---- .505A .505A .569 -.037 .606 2 4 2050 ---- ---- .493A .493A .555 -.037 5 .592 5 73 2055 ---- ---- .481A .481A .542 -.036 .578 2060 ---- ---- .469A .469A .529 -.036 .565 1 19 2065 ---- ---- .456A .456A .516 -.035 .551 2070 ---- ---- .446A .446A .504 -.035 .539 2075 ---- ---- .434A .434A .492 -.034 .526 9 55 2080 ---- ---- .424A .424A .480 -.034 .514 2085 ---- ---- .414A .414A .469 -.033 .502 7 2090 ---- ---- .404A .404A .458 -.033 1 .491 2095 ---- ---- .395A .395A .447 -.032 1 .479 8 2100 .466 .466 .385A .428A .436 -.033 10 .469 15 694 2105 ---- ---- .376A .376A .426 -.032 .458 89 2110 ---- ---- .369A .369A .416 -.032 .448 2 2115 ---- ---- .359A .359A .406 -.031 .437 2120 ---- ---- .352A .352A .396 -.032 .428 2125 ---- ---- .343A .343A .387 -.031 5 .418 3 223 2130 ---- ---- .335A .335A .378 -.031 .409 2135 ---- ---- .328A .328A .369 -.030 .399 2 2140 ---- ---- .320A .320A .360 -.030 .390 2 2145 ---- ---- .313A .313A .352 -.030 .382 3 2150 ---- ---- .305A .305A .344 -.029 35 .373 3 209 2155 ---- ---- .298A .298A .336 -.029 .365 1 2160 ---- ---- .292A .292A .328 -.029 .357 2 2165 ---- ---- .285A .285A .320 -.029 .349 3 2170 ---- ---- .278A .278A .313 -.028 .341 1 2175 ---- ---- .272A .272A .306 -.027 .333 1 16 2180 ---- ---- .266A .266A .299 -.027 .326 2185 ---- ---- .260A .260A .292 -.027 .319 2190 ---- ---- .255A .255A .285 -.026 .311 4 2195 ---- ---- .249A .249A .279 -.026 .305 1 2200 ---- ---- .243A .243A .272 -.026 .298 34 739 2205 ---- ---- .238A .238A .266 -.025 .291 2210 ---- ---- .233A .233A .260 -.025 .285 3 2215 ---- ---- .228A .228A .255 -.024 .279 1 4 2220 ---- ---- .223A .223A .249 -.024 .273 8 2225 ---- ---- .219A .219A .243 -.024 5 .267 104 2230 ---- ---- .213A .213A .238 -.023 .261 1 2235 ---- ---- .209A .209A .233 -.022 .255 2 2240 ---- ---- .205A .205A .228 -.022 .250 7 2245 ---- ---- .200A .200A .223 -.022 .245 2 2250 ---- ---- .196A .196A .218 -.021 .239 101 111 2255 ---- ---- .192A .192A .213 -.021 1 .234 16 2260 ---- ---- .188A .188A .208 -.021 .229 1 10 2265 ---- ---- .184A .184A .204 -.021 .225 2270 ---- ---- .180A .180A .200 -.020 .220 2275 ---- ---- .177A .177A .195 -.020 .215 102 2280 ---- ---- .173A .173A .191 -.020 .211 3 2285 ---- ---- .169A .169A .187 -.020 .207 2290 ---- ---- .166A .166A .183 -.019 .202 1 2295 ---- ---- .163A .163A .179 -.019 .198 2300 .182 .185 .159A .172 .176 -.018 22 .194 55 365 2305 ---- ---- .156A .156A .172 -.018 .190 2310 ---- ---- .153A .153A .168 -.018 .186 2315 ---- ---- .150A .150A .165 -.018 .183 2320 ---- ---- .147A .147A .161 -.018 .179 2325 ---- ---- .144A .144A .158 -.017 .175 20 2350 .138 .147B .131A .147B .143 -.016 29 .159 1 449 2375 ---- ---- .119A .119A .129 -.015 1 .144 12 2400 .115 .115 .109A .120B .118 -.013 5 .131 6 381 2425 ---- ---- .100A .100A .107 -.013 .120 21 50 2450 ---- ---- .092A .092A .098 -.012 .110 1 216 2475 ---- ---- .085A .085A .090 -.011 .101 204 212 2500 .085 .085 .078A .082 .082 -.011 5 .093 1 667 2525 ---- ---- .073A .073A .076 -.009 .085 8 2550 ---- ---- .068A .068A .070 -.009 .079 2 526 2575 ---- ---- .063A .063A .065 -.008 .073 9 2600 ---- ---- .059A .059A .060 -.008 .068 122 2625 ---- ---- .055A .055A .056 -.007 1 .063 150 151 2650 ---- ---- .052A .052A .052 -.007 .059 2 11 2675 .049 .049 .049 .049 .049 -.006 1 .055 4 2700 ---- ---- .046A .046A .046 -.006 .052 30 2725 ---- ---- .044A .044A .043 -.006 .049 14 2750 ---- ---- .042A .042A .041 -.005 .046 6 2775 ---- ---- .040A .040A .038 -.005 .043 2800 ---- ---- .038A .038A .036 -.005 .041 1 479 2825 ---- ---- .036A .036A .034 -.005 .039 2 2850 ---- ---- .035A .035A .033 -.004 .037 4 2875 ---- ---- .033A .033A .031 -.004 .035 34 2900 ---- ---- .032A .032A .029 -.004 .033 4 13 2925 ---- ---- .030A .030A .028 -.003 1 .031 2950 ---- ---- .029A .029A .027 -.003 .030 3 6 2975 ---- ---- .028A .028A .025 -.004 .029 1 3000 ---- ---- ---- ---- .024 -.003 1 .027 1 1333 3025 ---- ---- ---- ---- .023 -.003 .026 3050 ---- ---- ---- ---- .022 -.003 .025 8 3075 ---- ---- ---- ---- .021 -.003 .024 1 3100 ---- ---- ---- ---- .020 -.003 .023 1 1 3125 ---- ---- ---- ---- .020 -.002 .022 1 3150 ---- ---- ---- ---- .019 -.002 .021 5 14 3250 ---- ---- ---- ---- .016 -.002 .018 7 3300 ---- ---- ---- ---- .015 -.002 .017 3400 ---- ---- ---- ---- .013 -.002 .015 3500 ---- ---- ---- ---- .012 -.001 .013 22 3600 ---- ---- ---- ---- .010 -.002 .012 9 72 3700 ---- ---- ---- ---- .009 -.002 .011 3800 ---- ---- ---- ---- .008 -.002 .010 15 22 3900 ---- ---- ---- ---- .008 -.001 .009 4000 ---- ---- ---- ---- .007 -.001 .008 1998 4200 ---- ---- ---- ---- .006 -.001 .007 4500 ---- ---- ---- ---- .005 -.001 .006 20 5000 ---- ---- ---- ---- .004 -.001 .005 1993 6000 ---- ---- ---- ---- .003 -.001 .004 107 7000 ---- ---- ---- ---- .003 UNCH .003 2 2 775 ---- ---- ---- ---- 11.546 -.027 11.573 800 ---- ---- ---- ---- 11.296 -.027 11.323 825 ---- ---- ---- ---- 11.046 -.027 11.073 850 ---- ---- ---- ---- 10.796 -.027 10.823 875 ---- ---- ---- ---- 10.546 -.027 10.573 900 ---- ---- ---- ---- 10.296 -.027 10.323 925 ---- ---- ---- ---- 10.046 -.027 10.073 950 ---- ---- ---- ---- 9.796 -.027 9.823 975 ---- ---- ---- ---- 9.546 -.027 9.573 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 9.296 -.027 9.323 1025 ---- ---- ---- ---- 9.046 -.027 9.073 1050 ---- ---- ---- ---- 8.796 -.027 8.823 1075 ---- ---- ---- ---- 8.546 -.027 8.573 1100 ---- ---- ---- ---- 8.296 -.027 8.323 1125 ---- ---- ---- ---- 8.046 -.027 8.073 1150 ---- ---- ---- ---- 7.796 -.027 7.823 1175 ---- ---- ---- ---- 7.546 -.027 7.573 1200 ---- ---- ---- ---- 7.297 -.027 7.324 1225 ---- ---- ---- ---- 7.048 -.027 7.075 1250 ---- ---- ---- ---- 6.800 -.027 6.827 1275 ---- ---- ---- ---- 6.553 -.027 6.580 1300 ---- ---- 6.141A 6.141A 6.306 -.027 6.333 1325 ---- ---- 5.896A 5.896A 6.061 -.027 6.088 1350 ---- ---- 5.652A 5.652A 5.816 -.027 5.843 1375 ---- ---- 5.409A 5.409A 5.573 -.027 5.600 1400 ---- ---- 5.168A 5.168A 5.331 -.027 5.358 1 1425 ---- ---- 4.928A 4.928A 5.090 -.028 5.118 1 1450 ---- 4.908B 4.622A 4.622A 4.851 -.028 4.879 1475 ---- 4.686B 4.387A 4.387A 4.614 -.029 4.643 1500 ---- 4.451B 4.154A 4.154A 4.380 -.029 4.409 1525 ---- 4.219B 3.925A 3.925A 4.148 -.030 4.178 1550 ---- 3.990B 3.700A 3.700A 3.919 -.031 3.950 1575 ---- 3.765B 3.480A 3.480A 3.695 -.031 3.726 1600 ---- 3.543B 3.264A 3.264A 3.474 -.033 3.507 1 1625 ---- 3.326B 3.054A 3.054A 3.259 -.034 3.293 1650 ---- 3.114B 2.849A 2.849A 3.048 -.036 3.084 1675 ---- 2.908B 2.649A 2.649A 2.844 -.036 2.880 1700 ---- 2.707B 2.459A 2.459A 2.646 -.037 2.683 22 1725 ---- 2.514B 2.274A 2.274A 2.454 -.039 2.493 1730 ---- ---- ---- 2.317A 2.417 ---- ---- 1735 ---- ---- ---- 2.282A 2.380 ---- ---- 1740 ---- ---- ---- 2.247A 2.343 ---- ---- 1745 ---- ---- ---- 2.211A 2.307 ---- ---- 1750 2.180 2.328B 2.096A 2.328B 2.271 -.039 2 2.310 6 2 1755 ---- ---- ---- 2.143A 2.235 ---- ---- 1760 ---- ---- ---- 2.109A 2.200 ---- ---- 1765 ---- ---- 2.076A 2.076A 2.165 -.039 2.204 1770 ---- ---- 2.044A 2.044A 2.130 -.039 2.169 1775 ---- 2.151B 1.930A 1.930A 2.096 -.039 2.135 1780 ---- ---- 1.979A 1.979A 2.062 -.039 2.101 1785 ---- ---- 1.948A 1.948A 2.028 -.039 2.067 1790 ---- ---- 1.841A 1.841A 1.995 -.039 2.034 1795 ---- ---- 1.807A 1.807A 1.962 -.039 2.001 1800 ---- 1.982B 1.774A 1.774A 1.929 -.040 1.969 3 1805 ---- ---- 1.743A 1.743A 1.897 -.040 1.937 1810 ---- ---- 1.716A 1.716A 1.865 -.040 1.905 1815 ---- ---- 1.684A 1.684A 1.834 -.039 1.873 1820 ---- 1.852B 1.658A 1.658A 1.803 -.040 1.843 4 4 1825 ---- 1.823B 1.629A 1.629A 1.772 -.040 1.812 10 1830 ---- 1.790B 1.599A 1.599A 1.742 -.040 1.782 1835 1.611 1.760B 1.573A 1.573A 1.712 -.040 4 1.752 1840 1.583 1.731B 1.546A 1.546A 1.683 -.039 4 1.722 1845 ---- 1.701B 1.519A 1.519A 1.654 -.039 1.693 3 3 1850 ---- 1.675B 1.490A 1.490A 1.625 -.040 1.665 38 1855 ---- 1.644B 1.464A 1.464A 1.597 -.040 1.637 2 2 1860 ---- 1.616B 1.441A 1.441A 1.569 -.040 1.609 1865 ---- 1.588B 1.414A 1.414A 1.541 -.040 1.581 1870 ---- 1.560B 1.389A 1.389A 1.514 -.040 1.554 1875 ---- 1.535B 1.364A 1.364A 1.488 -.039 1.527 8 1880 ---- 1.507B 1.340A 1.340A 1.461 -.040 1.501 1885 ---- 1.483B 1.316A 1.316A 1.436 -.039 1.475 1890 ---- 1.456B 1.294A 1.294A 1.410 -.040 1.450 1895 ---- 1.430B 1.270A 1.270A 1.385 -.039 1.424 1900 ---- 1.406B 1.246A 1.246A 1.360 -.040 1.400 16 1905 ---- 1.380B 1.225A 1.225A 1.336 -.039 1.375 1910 ---- 1.356B 1.203A 1.203A 1.312 -.039 1.351 1915 ---- 1.332B 1.181A 1.181A 1.288 -.040 1.328 1920 ---- 1.309B 1.160A 1.160A 1.265 -.039 1.304 1925 ---- 1.286B 1.139A 1.139A 1.242 -.039 1.281 1 32 1930 ---- 1.263B 1.120A 1.120A 1.220 -.039 1.259 1935 ---- 1.240B 1.098A 1.098A 1.198 -.039 1.237 1940 ---- 1.218B 1.078A 1.078A 1.176 -.039 1.215 1945 ---- 1.196B 1.058A 1.058A 1.155 -.039 1.194 1950 ---- 1.176B 1.040A 1.040A 1.134 -.038 1.172 1 80 1955 ---- 1.154B 1.020A 1.020A 1.113 -.039 1.152 1960 ---- 1.134B 1.002A 1.002A 1.093 -.038 1.131 1965 ---- 1.113B .984A .984A 1.073 -.038 1.111 1970 ---- 1.093B .966A .966A 1.054 -.038 1.092 1975 ---- 1.074B .948A .948A 1.034 -.038 1.072 122 1980 ---- 1.054B .930A .930A 1.015 -.038 1.053 1985 ---- ---- .915A .915A .997 -.038 1.035 1990 ---- 1.017B .893A .893A .979 -.037 1.016 1995 ---- ---- .876A .876A .961 -.037 .998 2000 ---- ---- .861A .861A .943 -.038 .981 522 2005 ---- ---- .845A .845A .926 -.037 .963 2010 ---- ---- .829A .829A .909 -.037 .946 2015 ---- ---- .814A .814A .893 -.036 .929 2020 ---- ---- .799A .799A .876 -.037 .913 2025 ---- ---- .785A .785A .860 -.037 .897 3 2030 ---- ---- .770A .770A .845 -.036 .881 2035 ---- ---- .756A .756A .829 -.036 .865 2040 ---- ---- .743A .743A .814 -.036 .850 2045 ---- ---- .729A .729A .799 -.036 .835 2050 ---- ---- .716A .716A .785 -.035 .820 1 36 2055 ---- ---- .703A .703A .771 -.035 .806 2060 ---- ---- .690A .690A .757 -.035 .792 2065 ---- ---- .678A .678A .743 -.035 .778 2070 ---- ---- .665A .665A .729 -.035 .764 2075 ---- ---- .654A .654A .716 -.035 .751 17 2080 ---- ---- .641A .641A .703 -.034 .737 2085 ---- ---- .630A .630A .691 -.033 .724 2090 ---- ---- .619A .619A .678 -.034 .712 2095 ---- ---- .608A .608A .666 -.033 .699 2100 ---- ---- .597A .597A .654 -.033 .687 29 2105 ---- ---- .586A .586A .642 -.033 .675 2110 ---- ---- .576A .576A .631 -.032 .663 2115 ---- ---- .566A .566A .619 -.033 .652 2120 ---- ---- .556A .556A .608 -.032 .640 2125 ---- ---- .546A .546A .598 -.031 .629 13 2130 ---- ---- .536A .536A .587 -.031 .618 2135 ---- ---- .527A .527A .576 -.032 .608 2140 ---- ---- .518A .518A .566 -.031 .597 2145 ---- ---- .509A .509A .556 -.031 .587 2150 ---- ---- .500A .500A .546 -.031 .577 546 2155 ---- ---- .491A .491A .537 -.030 .567 2160 ---- ---- .482A .482A .527 -.030 .557 2165 ---- ---- .474A .474A .518 -.029 .547 2170 ---- ---- .466A .466A .509 -.029 .538 2175 ---- ---- .458A .458A .500 -.029 .529 38 2200 ---- ---- .420A .420A .458 -.028 .486 1 173 2225 ---- ---- .386A .386A .420 -.026 .446 29 2250 ---- ---- .355A .355A .386 -.025 .411 15 2275 ---- ---- .327A .327A .355 -.023 .378 2300 ---- ---- .302A .302A .327 -.022 .349 77 2325 ---- ---- .279A .279A .301 -.021 .322 8 2350 ---- ---- .259A .259A .278 -.020 .298 6 2375 ---- ---- .240A .240A .257 -.019 .276 7 2400 .245 .245 .223A .238A .238 -.018 1 .256 98 2425 ---- ---- .208A .208A .221 -.017 .238 2 2 2450 ---- ---- .193A .193A .206 -.016 .222 500 2475 ---- ---- .181A .181A .191 -.016 .207 5 2500 ---- ---- .169A .169A .178 -.015 .193 427 2525 ---- ---- .158A .158A .166 -.015 .181 9 2550 ---- ---- .148A .148A .156 -.013 .169 6 2575 ---- ---- .139A .139A .146 -.013 .159 2600 ---- ---- .131A .131A .136 -.013 .149 12 2625 ---- ---- .124A .124A .128 -.012 .140 12 2650 ---- ---- .117A .117A .120 -.012 .132 18 2675 ---- ---- .110A .110A .113 -.011 .124 15 2700 ---- ---- .104A .104A .107 -.010 .117 1 9 2725 ---- ---- .099A .099A .101 -.009 .110 3 2750 ---- ---- .094A .094A .095 -.009 .104 6 2775 ---- ---- .089A .089A .090 -.009 .099 1 2800 ---- ---- .085A .085A .086 -.007 .093 15 2825 ---- ---- .081A .081A .081 -.008 .089 2850 ---- ---- .077A .077A .077 -.007 .084 1 2875 ---- ---- .074A .074A .073 -.007 .080 1 2900 ---- ---- .071A .071A .070 -.006 .076 61 2925 ---- ---- .068A .068A .067 -.006 .073 4 2950 ---- ---- .065A .065A .064 -.005 .069 9 2975 ---- ---- .062A .062A .061 -.005 .066 3000 ---- ---- .060A .060A .058 -.005 .063 31 3025 .049 .049 .049 .053B .056 -.004 2 .060 1 3050 ---- ---- .055A .055A .054 -.004 .058 1 3075 ---- ---- .053A .053A .052 -.004 .056 14 3100 ---- ---- .052A .052A .050 -.003 .053 24 3125 ---- ---- .050A .050A .048 -.003 .051 11 3200 ---- ---- .045A .045A .043 -.003 .046 46 3400 ---- ---- ---- ---- .033 -.002 .035 27 3500 ---- ---- ---- ---- .030 -.001 .031 82 3600 ---- ---- ---- ---- .027 -.001 .028 1 3800 ---- ---- ---- ---- .022 -.001 .023 19 4000 ---- ---- ---- ---- .019 -.001 .020 33 4500 ---- ---- ---- ---- .014 UNCH .014 5000 ---- ---- ---- ---- .011 UNCH .011 5500 ---- ---- ---- ---- .010 +.001 .009 55 6000 ---- ---- ---- ---- .008 UNCH .008 6500 ---- ---- ---- ---- .008 UNCH .008 7000 ---- ---- ---- ---- .008 UNCH .008 20 20 775 ---- ---- ---- ---- 11.546 -.027 11.573 800 ---- ---- ---- ---- 11.296 -.027 11.323 825 ---- ---- ---- ---- 11.046 -.027 11.073 850 ---- ---- ---- ---- 10.796 -.027 10.823 875 ---- ---- ---- ---- 10.546 -.027 10.573 900 ---- ---- ---- ---- 10.296 -.027 10.323 925 ---- ---- ---- ---- 10.046 -.027 10.073 950 ---- ---- ---- ---- 9.796 -.027 9.823 975 ---- ---- ---- ---- 9.546 -.027 9.573 SO MAR23 Silver Option CALL 1000 ---- ---- ---- ---- 9.296 -.027 9.323 10000 ---- ---- ---- ---- .007 UNCH .007 200 1025 ---- ---- ---- ---- 9.046 -.027 9.073 1050 ---- ---- ---- ---- 8.796 -.027 8.823 1075 ---- ---- ---- ---- 8.546 -.027 8.573 1100 ---- ---- ---- ---- 8.296 -.027 8.323 1125 ---- ---- ---- ---- 8.046 -.027 8.073 1150 ---- ---- ---- ---- 7.797 -.027 7.824 1175 ---- ---- ---- ---- 7.548 -.027 7.575 1200 ---- ---- ---- ---- 7.301 -.026 7.327 1225 ---- ---- ---- ---- 7.054 -.027 7.081 1 1250 ---- 6.841B 6.650A 6.650A 6.808 -.027 6.835 1 1275 ---- ---- 6.406A 6.406A 6.563 -.027 6.590 1300 ---- ---- 6.164A 6.164A 6.319 -.027 6.346 1325 ---- ---- 5.923A 5.923A 6.077 -.027 6.104 1350 ---- ---- 5.685A 5.685A 5.836 -.027 5.863 1 1375 ---- ---- 5.365A 5.365A 5.597 -.027 5.624 2 1400 ---- 5.431B 5.130A 5.130A 5.359 -.028 5.387 1425 ---- 5.195B 4.896A 4.896A 5.124 -.028 5.152 1450 ---- 4.961B 4.665A 4.665A 4.890 -.030 4.920 1475 ---- 4.731B 4.439A 4.439A 4.660 -.030 4.690 4 1500 ---- 4.503B 4.214A 4.214A 4.432 -.031 4.463 4 1525 ---- 4.278B 3.994A 3.994A 4.208 -.032 4.240 2 1550 ---- 4.056B 3.778A 3.778A 3.988 -.033 4.021 2 1575 ---- 3.840B 3.565A 3.565A 3.772 -.034 3.806 4 1600 ---- 3.628B 3.359A 3.359A 3.560 -.035 3.595 1 7 1625 ---- 3.421B 3.157A 3.157A 3.354 -.036 3.390 4 1650 ---- 3.219B 2.962A 2.962A 3.153 -.037 3.190 6 1675 ---- 3.022B 2.774A 2.774A 2.958 -.039 2.997 14 1700 ---- 2.833B 2.592A 2.592A 2.771 -.039 6 2.810 23 1725 ---- 2.649B 2.418A 2.418A 2.590 -.041 2.631 5 1750 ---- 2.474B 2.252A 2.252A 2.417 -.042 2.459 2 5 1775 ---- 2.306B 2.097A 2.097A 2.253 -.042 2.295 4 1800 ---- 2.147B 1.949A 1.949A 2.097 -.042 6 2.139 227 1825 ---- 1.999B 1.809A 1.809A 1.949 -.043 1.992 1850 ---- 1.858B 1.676A 1.676A 1.810 -.043 1.853 2 22 1875 ---- ---- 1.554A 1.554A 1.679 -.043 1.722 178 1900 ---- ---- 1.440A 1.440A 1.557 -.042 1.599 36 148 1925 ---- ---- 1.334A 1.334A 1.443 -.041 1.484 45 1950 ---- ---- 1.236A 1.236A 1.336 -.040 1.376 798 1975 ---- ---- 1.146A 1.146A 1.237 -.039 1.276 119 2000 ---- ---- 1.057A 1.057A 1.145 -.038 1.183 23 795 2025 ---- ---- .979A .979A 1.060 -.037 1.097 2 2050 ---- ---- .907A .907A .981 -.036 1.017 217 2075 ---- ---- .842A .842A .909 -.035 .944 7 2100 .800 .832 .782A .850B .843 -.035 6 .878 4 592 2125 ---- ---- .726A .726A .782 -.035 .817 45 2150 ---- ---- .675A .675A .727 -.034 .761 6 2175 ---- ---- .629A .629A .676 -.034 1 .710 152 2200 ---- ---- .587A .587A .629 -.033 1 .662 39 833 2225 ---- ---- .548A .548A .586 -.033 .619 6 2250 ---- ---- .512A .512A .547 -.031 .578 1074 2275 ---- ---- .479A .479A .511 -.030 .541 202 2300 ---- ---- .449A .449A .478 -.028 2 .506 5 532 2325 ---- ---- .422A .422A .448 -.026 .474 92 2350 ---- ---- .397A .397A .421 -.025 .446 35 2375 ---- ---- .373A .373A .396 -.024 .420 4 6 2400 ---- ---- .352A .352A .372 -.024 .396 352 2425 ---- ---- .332A .332A .349 -.024 .373 3 2450 ---- ---- .313A .313A .329 -.022 .351 9 2475 ---- ---- .296A .296A .311 -.020 .331 100 2500 .300 .310 .280 .296A .294 -.019 8 .313 32 1579 2525 ---- ---- .265A .265A .278 -.019 .297 19 2550 .265 .265 .251A .269B .263 -.018 2 .281 1114 2575 ---- ---- .238A .238A .249 -.018 .267 4 2600 ---- ---- .226A .226A .236 -.017 2 .253 50 2625 ---- ---- .215A .215A .224 -.017 .241 2 2650 ---- ---- .204A .204A .213 -.016 .229 132 2675 ---- ---- .194A .194A .202 -.016 .218 7 2700 ---- ---- .185A .185A .192 -.015 .207 97 2725 ---- ---- .176A .176A .183 -.014 .197 1 2750 ---- ---- .168A .168A .174 -.014 .188 5 2775 ---- ---- .161A .161A .166 -.013 .179 8 2800 .156 .156 .154A .157B .158 -.013 1 .171 505 2825 ---- ---- .147A .147A .151 -.012 .163 45 2850 ---- ---- .141A .141A .144 -.012 .156 150 2875 ---- ---- .135A .135A .137 -.012 .149 9 2900 ---- ---- .129A .129A .131 -.011 .142 19 2925 ---- ---- .124A .124A .126 -.010 .136 100 2950 ---- ---- .119A .119A .120 -.010 .130 28 2975 ---- ---- .114A .114A .115 -.010 .125 3000 ---- ---- .110A .110A .110 -.010 .120 1795 3025 ---- ---- .105A .105A .106 -.009 .115 5 3050 ---- ---- .101A .101A .102 -.008 .110 3075 ---- ---- .098A .098A .098 -.008 .106 3100 ---- ---- .094A .094A .094 -.008 .102 33 3125 ---- ---- .091A .091A .090 -.008 .098 9 3150 ---- ---- .087A .087A .087 -.007 .094 9 3175 ---- ---- .084A .084A .084 -.006 .090 3200 .080 .080 .080 .080 .080 -.007 1 .087 34 3225 ---- ---- .079A .079A .078 -.006 .084 3250 ---- ---- .076A .076A .075 -.006 .081 1 3275 ---- ---- .073A .073A .072 -.006 .078 3300 ---- ---- .071A .071A .070 -.005 .075 14 3325 ---- ---- .069A .069A .067 -.005 .072 3350 ---- ---- .067A .067A .065 -.005 .070 1093 3375 ---- ---- .065A .065A .063 -.005 .068 1 3400 ---- ---- .063A .063A .061 -.004 .065 101 3425 ---- ---- .061A .061A .059 -.004 .063 1 3450 ---- ---- .059A .059A .057 -.004 .061 278 3475 ---- ---- .057A .057A .055 -.004 .059 3500 ---- ---- .056A .056A .054 -.003 .057 4 29 3525 ---- ---- .054A .054A .052 -.003 .055 3550 ---- ---- .053A .053A .051 -.003 .054 3575 ---- ---- .051A .051A .049 -.003 .052 3600 ---- ---- .050A .050A .048 -.003 .051 141 3625 ---- ---- ---- ---- .046 -.003 .049 3650 ---- ---- ---- ---- .045 -.003 .048 3675 ---- ---- ---- ---- .044 -.002 .046 3700 ---- ---- ---- ---- .043 -.002 .045 2 3725 ---- ---- ---- ---- .042 -.002 .044 1 4000 ---- ---- ---- ---- .032 -.001 .033 687 4500 ---- ---- ---- ---- .023 UNCH .023 47 5000 ---- ---- ---- ---- .018 UNCH .018 794 6000 ---- ---- ---- ---- .013 UNCH .013 126 7500 ---- ---- ---- ---- .010 UNCH 22 .010 206 775 ---- ---- ---- ---- 11.546 -.027 11.573 800 ---- ---- ---- ---- 11.296 -.027 11.323 825 ---- ---- ---- ---- 11.046 -.027 11.073 850 ---- ---- ---- ---- 10.796 -.027 10.823 875 ---- ---- ---- ---- 10.546 -.027 10.573 900 ---- ---- ---- ---- 10.296 -.027 10.323 925 ---- ---- ---- ---- 10.046 -.027 10.073 950 ---- ---- ---- ---- 9.796 -.027 9.823 975 ---- ---- ---- ---- 9.546 -.027 9.573 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 9.420 -.030 9.450 1025 ---- ---- ---- ---- 9.170 -.030 9.200 1050 ---- ---- ---- ---- 8.920 -.030 8.950 1075 ---- ---- ---- ---- 8.670 -.030 8.700 1100 ---- ---- ---- ---- 8.420 -.030 8.450 1125 ---- ---- ---- ---- 8.171 -.030 8.201 1150 ---- ---- ---- ---- 7.923 -.030 7.953 1175 ---- ---- ---- ---- 7.675 -.030 7.705 1200 ---- ---- 7.274A 7.274A 7.429 -.030 7.459 1225 ---- ---- 7.030A 7.030A 7.184 -.030 7.214 1250 ---- ---- 6.787A 6.787A 6.940 -.031 6.971 1275 ---- ---- 6.546A 6.546A 6.698 -.030 6.728 4 1300 ---- ---- 6.308A 6.308A 6.457 -.030 6.487 1325 ---- ---- 6.071A 6.071A 6.217 -.031 6.248 1350 ---- 6.030B 5.749A 5.749A 5.980 -.031 6.011 1 1 1375 ---- 5.811B 5.517A 5.517A 5.744 -.032 5.776 1400 ---- 5.578B 5.286A 5.286A 5.511 -.033 5.544 1425 ---- 5.347B 5.056A 5.056A 5.280 -.034 5.314 1450 ---- 5.118B 4.833A 4.833A 5.052 -.035 5.087 1475 ---- 4.893B 4.611A 4.611A 4.828 -.035 4.863 1500 ---- 4.672B 4.392A 4.392A 4.606 -.037 4.643 1525 ---- 4.453B 4.181A 4.181A 4.389 -.037 4.426 1550 ---- 4.239B 3.969A 3.969A 4.175 -.039 4.214 1575 ---- 4.030B 3.766A 3.766A 3.966 -.040 4.006 1600 ---- 3.824B 3.567A 3.567A 3.761 -.042 3.803 1625 ---- 3.625B 3.371A 3.371A 3.562 -.043 3.605 1650 ---- 3.429B 3.183A 3.183A 3.368 -.044 3.412 1675 ---- 3.240B 3.001A 3.001A 3.180 -.046 3.226 1700 ---- 3.058B 2.827A 2.827A 2.999 -.046 3.045 1725 ---- 2.881B 2.659A 2.659A 2.825 -.047 2.872 1750 ---- 2.712B 2.498A 2.498A 2.658 -.047 2.705 1775 ---- 2.550B 2.345A 2.345A 2.498 -.048 2.546 1800 ---- 2.395B 2.200A 2.200A 2.346 -.047 2.393 1825 ---- 2.254B 2.063A 2.063A 2.202 -.047 2.249 1850 ---- 2.115B 1.934A 1.934A 2.066 -.045 2.111 1875 ---- ---- 1.813A 1.813A 1.936 -.046 1.982 1900 ---- ---- 1.698A 1.698A 1.815 -.044 1.859 1925 ---- ---- 1.589A 1.589A 1.700 -.043 1.743 1950 ---- ---- 1.489A 1.489A 1.592 -.043 1.635 1975 ---- ---- 1.393A 1.393A 1.491 -.042 1.533 2000 ---- ---- 1.305A 1.305A 1.396 -.041 1.437 50 2025 ---- ---- 1.223A 1.223A 1.308 -.040 1.348 51 2050 ---- ---- 1.144A 1.144A 1.225 -.040 1.265 2075 ---- ---- 1.074A 1.074A 1.149 -.039 1.188 2100 ---- ---- 1.006A 1.006A 1.077 -.039 1.116 50 2125 ---- ---- .945A .945A 1.010 -.039 1.049 2150 ---- ---- .889A .889A .949 -.037 .986 2175 ---- ---- .836A .836A .891 -.038 .929 2200 ---- ---- .787A .787A .838 -.037 .875 1 1 2225 ---- ---- .743A .743A .789 -.036 .825 2250 ---- ---- .701A .701A .744 -.035 .779 1 2275 ---- ---- .662A .662A .702 -.034 .736 10 2300 ---- ---- .626A .626A .663 -.033 .696 2325 ---- ---- .593A .593A .628 -.031 .659 1 2350 ---- ---- .562A .562A .594 -.030 .624 2375 ---- ---- .533A .533A .564 -.028 .592 2400 ---- ---- .506A .506A .535 -.027 .562 52 2425 ---- ---- .483A .483A .508 -.026 .534 2450 ---- ---- .459A .459A .482 -.026 .508 2475 ---- ---- .437A .437A .459 -.025 .484 2500 ---- ---- .416A .416A .437 -.024 .461 62 2525 ---- ---- .398A .398A .416 -.024 .440 2550 ---- ---- .380A .380A .396 -.024 .420 2575 ---- ---- .363A .363A .378 -.023 .401 2600 ---- ---- .347A .347A .361 -.023 .384 1 2625 ---- ---- .332A .332A .345 -.022 .367 2650 ---- ---- .318A .318A .330 -.021 .351 2675 ---- ---- .305A .305A .316 -.020 .336 3 133 2700 ---- ---- .292A .292A .302 -.020 .322 6 2725 ---- ---- .281A .281A .290 -.019 .309 2750 ---- ---- .269A .269A .278 -.018 .296 2775 ---- ---- .258A .258A .267 -.017 .284 2800 ---- ---- .248A .248A .256 -.017 .273 5 2825 ---- ---- .238A .238A .246 -.016 .262 2850 ---- ---- .229A .229A .237 -.015 .252 2875 ---- ---- .221A .221A .227 -.016 .243 2900 ---- ---- .212A .212A .219 -.015 .234 2925 ---- ---- .204A .204A .211 -.014 .225 130 2950 ---- ---- .197A .197A .203 -.014 .217 2975 ---- ---- .190A .190A .196 -.013 .209 3000 ---- ---- .183A .183A .189 -.012 .201 500 3025 ---- ---- .177A .177A .182 -.012 .194 3050 ---- ---- .170A .170A .175 -.013 .188 3075 ---- ---- .165A .165A .169 -.012 .181 3100 ---- ---- .159A .159A .164 -.011 .175 3125 ---- ---- .154A .154A .158 -.011 .169 3500 ---- ---- .097A .097A .098 -.008 .106 1 4000 ---- ---- .059A .059A .058 -.006 .064 500 5000 .029 .029 .029 .029 .026 -.006 5 .032 5 5 850 ---- ---- ---- ---- 10.920 -.030 10.950 875 ---- ---- ---- ---- 10.670 -.030 10.700 900 ---- ---- ---- ---- 10.420 -.030 10.450 925 ---- ---- ---- ---- 10.170 -.030 10.200 950 ---- ---- ---- ---- 9.920 -.030 9.950 975 ---- ---- ---- ---- 9.670 -.030 9.700 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 9.420 -.030 9.450 10000 ---- ---- ---- ---- .008 -.001 .009 23 1025 ---- ---- ---- ---- 9.170 -.030 9.200 1050 ---- ---- ---- ---- 8.920 -.030 8.950 1075 ---- ---- ---- ---- 8.670 -.030 8.700 1100 ---- ---- ---- ---- 8.421 -.030 8.451 1125 ---- ---- ---- ---- 8.172 -.030 8.202 1150 ---- ---- ---- ---- 7.926 -.030 7.956 1175 ---- ---- 7.548A 7.548A 7.680 -.030 7.710 1200 ---- ---- 7.305A 7.305A 7.436 -.030 7.466 1225 ---- ---- 7.065A 7.065A 7.193 -.030 7.223 1250 ---- ---- 6.825A 6.825A 6.951 -.031 6.982 1275 ---- ---- 6.586A 6.586A 6.711 -.031 6.742 4 1300 ---- ---- 6.243A 6.243A 6.473 -.031 6.504 1 1325 ---- 6.301B 6.010A 6.010A 6.236 -.032 6.268 1 1350 ---- 6.066B 5.779A 5.779A 6.002 -.032 6.034 1 1375 ---- 5.834B 5.548A 5.548A 5.770 -.033 5.803 2 1400 ---- 5.605B 5.324A 5.324A 5.541 -.033 5.574 1425 ---- 5.378B 5.101A 5.101A 5.315 -.034 5.349 1450 ---- 5.155B 4.879A 4.879A 5.091 -.035 5.126 1475 ---- 4.935B 4.663A 4.663A 4.872 -.035 4.907 1500 ---- 4.719B 4.451A 4.451A 4.656 -.036 4.692 2 1525 ---- 4.506B 4.246A 4.246A 4.444 -.037 4.481 8 1550 ---- 4.298B 4.043A 4.043A 4.236 -.039 4.275 4 1575 ---- 4.094B 3.842A 3.842A 4.033 -.040 4.073 2 1600 ---- 3.896B 3.649A 3.649A 3.836 -.041 3.877 6 1625 ---- 3.702B 3.464A 3.464A 3.643 -.043 3.686 1650 ---- 3.514B 3.280A 3.280A 3.457 -.043 3.500 1675 ---- 3.331B 3.105A 3.105A 3.276 -.044 3.320 1700 ---- 3.155B 2.938A 2.938A 3.102 -.045 3.147 2 1725 ---- 2.986B 2.776A 2.776A 2.933 -.047 2.980 1750 ---- 2.822B 2.619A 2.619A 2.772 -.047 2.819 1775 ---- ---- 2.473A 2.473A 2.617 -.049 2.666 1800 ---- 2.522B 2.331A 2.331A 2.470 -.048 2.518 2 1825 ---- ---- 2.199A 2.199A 2.329 -.049 2.378 29 1850 ---- ---- 2.071A 2.071A 2.195 -.050 2.245 1 1875 ---- ---- 1.953A 1.953A 2.069 -.049 2.118 1900 ---- ---- 1.841A 1.841A 1.949 -.049 1.998 1 1925 ---- ---- 1.735A 1.735A 1.836 -.049 1.885 1950 ---- ---- 1.636A 1.636A 1.730 -.048 1.778 1 1975 ---- ---- 1.541A 1.541A 1.631 -.047 1.678 2000 ---- ---- 1.454A 1.454A 1.538 -.045 1.583 1 155 2025 ---- ---- 1.372A 1.372A 1.451 -.044 1.495 2050 ---- ---- 1.290A 1.290A 1.369 -.043 1.412 1 2075 ---- ---- 1.218A 1.218A 1.293 -.041 1.334 2 2100 ---- ---- 1.152A 1.152A 1.221 -.040 1.261 2 2125 ---- ---- 1.089A 1.089A 1.153 -.040 1.193 1 2150 ---- ---- 1.029A 1.029A 1.089 -.040 1.129 10 2175 ---- ---- .974A .974A 1.030 -.039 1.069 2200 ---- ---- .923A .923A .975 -.038 1.013 10 2225 ---- ---- .877A .877A .923 -.038 .961 20 2250 ---- ---- .832A .832A .875 -.037 .912 2 2275 ---- ---- .790A .790A .831 -.035 .866 2300 ---- ---- .751A .751A .789 -.035 .824 152 2325 ---- ---- .715A .715A .750 -.034 .784 2350 ---- ---- .681A .681A .714 -.032 .746 2375 ---- ---- .649A .649A .680 -.031 .711 9 2400 ---- ---- .621A .621A .649 -.030 .679 1 2425 ---- ---- .592A .592A .619 -.029 .648 5 2450 ---- ---- .566A .566A .592 -.027 .619 3 2475 ---- ---- .542A .542A .566 -.027 .593 2500 ---- ---- .519A .519A .542 -.025 .567 473 2525 ---- ---- .498A .498A .519 -.024 .543 2550 ---- ---- .477A .477A .497 -.024 .521 3 2575 ---- ---- .458A .458A .477 -.023 .500 5 2600 ---- ---- .440A .440A .457 -.023 .480 12 2625 ---- ---- .423A .423A .439 -.022 .461 5 2650 ---- ---- .407A .407A .422 -.021 .443 6 2675 ---- ---- .391A .391A .405 -.021 .426 6 2700 ---- ---- .377A .377A .389 -.021 .410 201 2725 ---- ---- .363A .363A .374 -.021 .395 2750 ---- ---- .350A .350A .360 -.020 .380 225 2775 ---- ---- .338A .338A .347 -.019 .366 2800 ---- ---- .326A .326A .334 -.019 .353 17 2825 ---- ---- .315A .315A .322 -.019 .341 2850 ---- ---- .304A .304A .310 -.019 .329 17 2875 ---- ---- .294A .294A .299 -.019 .318 2900 ---- ---- .284A .284A .289 -.018 .307 2925 ---- ---- .274A .274A .279 -.017 .296 1 2950 ---- ---- .265A .265A .269 -.017 .286 2975 ---- ---- .256A .256A .260 -.017 .277 2 3000 ---- ---- .248A .248A .251 -.017 .268 4 416 3025 ---- ---- .240A .240A .243 -.016 .259 3050 ---- ---- .233A .233A .235 -.016 .251 1 3075 ---- ---- .225A .225A .228 -.015 .243 3100 ---- ---- .219A .219A .220 -.015 .235 3125 ---- ---- .212A .212A .213 -.015 .228 3150 ---- ---- .205A .205A .207 -.014 .221 3175 ---- ---- .199A .199A .200 -.014 .214 3200 ---- ---- .194A .194A .194 -.014 .208 3225 ---- ---- .188A .188A .189 -.012 .201 3250 ---- ---- .183A .183A .183 -.012 .195 3275 ---- ---- .177A .177A .178 -.012 .190 2 3300 ---- ---- .173A .173A .173 -.011 .184 400 3325 ---- ---- .168A .168A .168 -.011 .179 3350 ---- ---- .163A .163A .163 -.011 .174 3375 ---- ---- .159A .159A .159 -.010 .169 2 3400 ---- ---- .154A .154A .154 -.010 .164 5 3500 ---- ---- .139A .139A .139 -.008 .147 502 4000 ---- ---- .087A .087A .086 -.003 .089 10 5000 ---- ---- ---- ---- .041 UNCH .041 4 6000 ---- ---- ---- ---- .022 -.001 .023 7000 ---- ---- ---- ---- .014 -.001 .015 800 ---- ---- ---- ---- 11.420 -.030 11.450 8000 ---- ---- ---- ---- .010 -.001 .011 825 ---- ---- ---- ---- 11.170 -.030 11.200 850 ---- ---- ---- ---- 10.920 -.030 10.950 875 ---- ---- ---- ---- 10.670 -.030 10.700 900 ---- ---- ---- ---- 10.420 -.030 10.450 9000 ---- ---- ---- ---- .009 -.001 .010 925 ---- ---- ---- ---- 10.170 -.030 10.200 950 ---- ---- ---- ---- 9.920 -.030 9.950 975 ---- ---- ---- ---- 9.670 -.030 9.700 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 9.580 -.023 9.603 10000 ---- ---- ---- ---- .014 -.002 .016 1025 ---- ---- ---- ---- 9.330 -.023 9.353 1050 ---- ---- ---- ---- 9.080 -.023 9.103 1075 ---- ---- ---- ---- 8.832 -.023 8.855 1100 ---- ---- ---- ---- 8.584 -.023 8.607 1125 ---- ---- ---- ---- 8.339 -.023 8.362 1150 ---- ---- ---- ---- 8.095 -.023 8.118 1175 ---- ---- ---- ---- 7.853 -.023 7.876 1200 ---- ---- ---- ---- 7.612 -.024 7.636 1225 ---- ---- ---- ---- 7.374 -.024 7.398 1250 ---- ---- 6.909A 6.909A 7.137 -.025 7.162 1275 ---- 6.946B 6.677A 6.677A 6.903 -.025 6.928 1300 ---- 6.713B 6.447A 6.447A 6.671 -.026 6.697 1325 ---- 6.483B 6.220A 6.220A 6.442 -.026 6.468 1350 ---- 6.257B 5.995A 5.995A 6.215 -.027 6.242 1375 ---- 6.032B 5.775A 5.775A 5.991 -.028 6.019 1400 ---- 5.811B 5.556A 5.556A 5.770 -.029 5.799 1425 ---- 5.593B 5.342A 5.342A 5.552 -.031 5.583 1450 ---- 5.378B 5.132A 5.132A 5.338 -.032 5.370 1475 ---- 5.168B 4.925A 4.925A 5.127 -.034 5.161 1500 ---- 4.961B 4.722A 4.722A 4.920 -.036 4.956 1525 ---- 4.758B 4.524A 4.524A 4.718 -.037 4.755 1550 ---- 4.560B 4.332A 4.332A 4.519 -.039 4.558 1575 ---- ---- 4.143A 4.143A 4.326 -.040 4.366 1600 ---- ---- 3.956A 3.956A 4.138 -.042 4.180 1625 ---- ---- 3.778A 3.778A 3.955 -.043 3.998 1650 ---- ---- 3.607A 3.607A 3.777 -.044 3.821 1 1675 ---- ---- 3.437A 3.437A 3.605 -.045 3.650 1700 ---- ---- 3.276A 3.276A 3.439 -.046 3.485 1725 ---- ---- 3.120A 3.120A 3.279 -.046 3.325 1750 ---- ---- 2.972A 2.972A 3.124 -.047 3.171 1775 ---- ---- 2.831A 2.831A 2.976 -.047 3.023 1800 ---- ---- 2.693A 2.693A 2.834 -.047 2.881 1825 ---- ---- 2.564A 2.564A 2.697 -.048 2.745 1850 ---- ---- 2.440A 2.440A 2.567 -.047 2.614 25 1875 ---- ---- 2.323A 2.323A 2.443 -.047 2.490 2 1900 ---- ---- 2.211A 2.211A 2.325 -.046 2.371 1925 ---- ---- 2.106A 2.106A 2.212 -.047 2.259 1950 ---- ---- 2.006A 2.006A 2.105 -.047 2.152 1 1975 ---- ---- 1.911A 1.911A 2.003 -.047 2.050 2000 ---- ---- 1.822A 1.822A 1.907 -.047 1.954 8 2025 ---- ---- 1.738A 1.738A 1.816 -.046 1.862 2050 ---- ---- 1.657A 1.657A 1.730 -.046 1.776 2075 ---- ---- 1.581A 1.581A 1.649 -.046 1.695 5 2100 ---- ---- 1.510A 1.510A 1.572 -.046 1.618 106 2125 ---- ---- 1.443A 1.443A 1.500 -.046 1.546 2150 ---- ---- 1.379A 1.379A 1.432 -.046 1.478 2175 ---- ---- 1.320A 1.320A 1.368 -.046 1.414 2200 ---- ---- 1.264A 1.264A 1.307 -.047 1.354 205 2225 ---- ---- 1.210A 1.210A 1.251 -.046 1.297 2250 ---- ---- 1.161A 1.161A 1.197 -.046 1.243 2275 ---- ---- 1.112A 1.112A 1.147 -.046 1.193 5 2300 ---- ---- 1.068A 1.068A 1.099 -.046 1.145 45 2325 ---- ---- 1.026A 1.026A 1.054 -.046 1.100 2350 ---- ---- .986A .986A 1.012 -.046 1.058 2 2375 ---- ---- .944A .944A .972 -.046 1.018 2400 ---- ---- .908A .908A .934 -.045 .979 68 2425 ---- ---- .874A .874A .899 -.044 .943 2450 ---- ---- .843A .843A .865 -.044 .909 2475 ---- ---- .812A .812A .833 -.043 .876 13 2500 .800 .820 .784A .811A .803 -.042 10 .845 532 2525 ---- ---- .757A .757A .774 -.042 .816 42 42 2550 ---- ---- .731A .731A .747 -.041 .788 1 2575 ---- ---- .707A .707A .721 -.040 .761 2600 ---- ---- .683A .683A .697 -.039 .736 28 2625 ---- ---- .661A .661A .673 -.039 .712 2650 ---- ---- .640A .640A .651 -.037 .688 4 2675 ---- ---- .620A .620A .630 -.036 .666 2700 ---- ---- .601A .601A .610 -.036 .646 12 2725 ---- ---- .583A .583A .591 -.034 .625 2750 ---- ---- .565A .565A .573 -.033 .606 2775 ---- ---- .549A .549A .556 -.032 .588 2800 ---- ---- .533A .533A .539 -.032 .571 91 2825 ---- ---- .517A .517A .524 -.030 .554 2850 ---- ---- .503A .503A .508 -.030 .538 2875 ---- ---- .488A .488A .494 -.028 .522 2900 ---- ---- .475A .475A .480 -.028 .508 2 2925 ---- ---- .462A .462A .467 -.027 .494 1 2950 ---- ---- .449A .449A .454 -.026 .480 2975 ---- ---- .437A .437A .442 -.025 .467 3000 ---- ---- .426A .426A .430 -.024 .454 501 3025 ---- ---- .414A .414A .419 -.023 .442 3050 ---- ---- .404A .404A .408 -.023 .431 3075 ---- ---- .393A .393A .397 -.023 .420 2 3100 ---- ---- .383A .383A .387 -.022 .409 15 3125 ---- ---- .374A .374A .378 -.020 .398 100 3150 ---- ---- .364A .364A .368 -.020 .388 3175 ---- ---- .355A .355A .359 -.020 .379 3200 ---- ---- .346A .346A .350 -.019 .369 3225 ---- ---- .338A .338A .342 -.018 .360 3250 ---- ---- .330A .330A .333 -.018 .351 3275 ---- ---- .322A .322A .326 -.017 .343 3300 ---- ---- .314A .314A .318 -.017 .335 131 3325 ---- ---- .307A .307A .310 -.017 .327 3350 ---- ---- .300A .300A .303 -.016 .319 3375 ---- ---- .293A .293A .296 -.016 .312 3400 ---- ---- .286A .286A .289 -.016 .305 3425 ---- ---- .280A .280A .283 -.015 .298 3450 ---- ---- .274A .274A .277 -.014 .291 3475 ---- ---- .267A .267A .270 -.015 .285 3500 ---- ---- .262A .262A .264 -.014 .278 115 3525 ---- ---- .256A .256A .259 -.013 .272 3550 ---- ---- .250A .250A .253 -.013 .266 3575 ---- ---- .245A .245A .248 -.012 .260 3600 ---- ---- .240A .240A .242 -.013 .255 3625 ---- ---- .235A .235A .237 -.012 .249 3650 ---- ---- .230A .230A .232 -.012 .244 3675 ---- ---- .225A .225A .227 -.012 .239 3700 ---- ---- .221A .221A .222 -.012 .234 3725 ---- ---- .216A .216A .218 -.011 .229 3750 ---- ---- .212A .212A .213 -.012 .225 3775 ---- ---- .208A .208A .209 -.011 .220 3800 ---- ---- .204A .204A .205 -.011 .216 3825 ---- ---- .200A .200A .201 -.010 .211 3850 ---- ---- .196A .196A .197 -.010 .207 3875 ---- ---- .192A .192A .193 -.010 .203 3900 ---- ---- .188A .188A .189 -.010 .199 190 3925 ---- ---- .185A .185A .185 -.010 .195 3950 ---- ---- .182A .182A .182 -.009 .191 3975 ---- ---- .178A .178A .178 -.010 .188 4000 ---- ---- .175A .175A .175 -.009 .184 5 290 4025 ---- ---- .172A .172A .171 -.009 .180 6 4050 ---- ---- .169A .169A .168 -.009 .177 4075 ---- ---- .166A .166A .165 -.009 .174 1 5000 ---- ---- ---- ---- .087 -.006 .093 27 6000 ---- ---- ---- ---- .051 -.004 .055 7000 ---- ---- ---- ---- .034 -.003 .037 725 ---- ---- ---- ---- 12.330 -.023 12.353 750 ---- ---- ---- ---- 12.080 -.023 12.103 775 ---- ---- ---- ---- 11.830 -.023 11.853 800 ---- ---- ---- ---- 11.580 -.023 11.603 8000 ---- ---- ---- ---- .024 -.002 .026 825 ---- ---- ---- ---- 11.330 -.023 11.353 850 ---- ---- ---- ---- 11.080 -.023 11.103 875 ---- ---- ---- ---- 10.830 -.023 10.853 900 ---- ---- ---- ---- 10.580 -.023 10.603 9000 ---- ---- ---- ---- .018 -.002 .020 925 ---- ---- ---- ---- 10.330 -.023 10.353 950 ---- ---- ---- ---- 10.080 -.023 10.103 975 ---- ---- ---- ---- 9.830 -.023 9.853 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 9.734 -.026 9.760 10000 ---- ---- ---- ---- .043 -.015 .058 1025 ---- ---- ---- ---- 9.486 -.028 9.514 1050 ---- ---- ---- ---- 9.240 -.031 9.271 1075 ---- ---- ---- ---- 8.996 -.033 9.029 1100 ---- ---- ---- ---- 8.754 -.036 8.790 1125 ---- ---- ---- ---- 8.514 -.037 8.551 1150 ---- ---- ---- ---- 8.276 -.039 8.315 1175 ---- ---- ---- ---- 8.040 -.041 8.081 1200 ---- ---- ---- ---- 7.805 -.043 7.848 1225 ---- ---- ---- ---- 7.573 -.044 7.617 1250 ---- ---- ---- ---- 7.343 -.045 7.388 1275 ---- ---- ---- ---- 7.115 -.046 7.161 1300 ---- ---- ---- ---- 6.889 -.047 6.936 1325 ---- ---- ---- ---- 6.666 -.048 6.714 1350 ---- ---- ---- ---- 6.446 -.048 6.494 1375 ---- ---- ---- ---- 6.228 -.049 6.277 1400 ---- ---- ---- ---- 6.013 -.050 6.063 1425 ---- ---- ---- ---- 5.802 -.050 5.852 1450 ---- ---- ---- ---- 5.593 -.052 5.645 1475 ---- ---- ---- ---- 5.389 -.052 5.441 1500 ---- ---- ---- ---- 5.188 -.053 5.241 1525 ---- ---- ---- ---- 4.991 -.055 5.046 1550 ---- ---- ---- ---- 4.798 -.057 4.855 1575 ---- ---- ---- ---- 4.609 -.059 4.668 1600 ---- ---- ---- ---- 4.426 -.061 4.487 1625 ---- ---- ---- ---- 4.247 -.063 4.310 1650 ---- ---- ---- ---- 4.073 -.065 4.138 1675 ---- ---- ---- ---- 3.905 -.066 3.971 1700 ---- ---- ---- ---- 3.742 -.068 3.810 1725 ---- ---- ---- ---- 3.585 -.069 3.654 1750 ---- ---- ---- ---- 3.434 -.069 3.503 1775 ---- ---- ---- ---- 3.289 -.069 3.358 1800 ---- ---- ---- ---- 3.151 -.068 3.219 1825 ---- ---- ---- ---- 3.019 -.066 3.085 1850 ---- ---- ---- ---- 2.893 -.063 2.956 1875 ---- ---- ---- ---- 2.772 -.061 2.833 1900 ---- ---- ---- ---- 2.658 -.057 2.715 1925 ---- ---- ---- ---- 2.548 -.055 2.603 1950 ---- ---- ---- ---- 2.443 -.052 2.495 1975 ---- ---- ---- ---- 2.343 -.050 2.393 2000 ---- ---- ---- ---- 2.247 -.048 2.295 2025 ---- ---- ---- ---- 2.155 -.048 2.203 2050 ---- ---- ---- ---- 2.068 -.046 2.114 2075 ---- ---- ---- ---- 1.985 -.045 2.030 2100 ---- ---- ---- ---- 1.905 -.046 1.951 2125 ---- ---- ---- ---- 1.830 -.045 1.875 2150 ---- ---- ---- ---- 1.757 -.046 1.803 2175 ---- ---- ---- ---- 1.689 -.046 1.735 2200 ---- ---- ---- ---- 1.623 -.048 1.671 2225 ---- ---- ---- ---- 1.561 -.049 1.610 2250 ---- ---- ---- ---- 1.502 -.050 1.552 2275 ---- ---- ---- ---- 1.445 -.052 1.497 2300 ---- ---- ---- ---- 1.391 -.055 1.446 2325 ---- ---- ---- ---- 1.340 -.056 1.396 2350 ---- ---- ---- ---- 1.291 -.059 1.350 2375 ---- ---- ---- ---- 1.245 -.061 1.306 2400 ---- ---- ---- ---- 1.201 -.063 1.264 2425 ---- ---- ---- ---- 1.159 -.065 1.224 2450 ---- ---- ---- ---- 1.119 -.067 1.186 2475 ---- ---- ---- ---- 1.081 -.069 1.150 2500 ---- ---- ---- ---- 1.045 -.071 1.116 2525 ---- ---- ---- ---- 1.010 -.073 1.083 2550 ---- ---- ---- ---- .977 -.075 1.052 2575 ---- ---- ---- ---- .945 -.078 1.023 2600 ---- ---- ---- ---- .915 -.080 .995 2625 ---- ---- ---- ---- .886 -.082 .968 2650 ---- ---- ---- ---- .859 -.084 .943 2675 ---- ---- ---- ---- .833 -.086 .919 2700 ---- ---- ---- ---- .807 -.088 .895 2725 ---- ---- ---- ---- .783 -.090 .873 2750 ---- ---- ---- ---- .760 -.092 .852 2775 ---- ---- ---- ---- .738 -.094 .832 2800 ---- ---- ---- ---- .717 -.095 .812 2825 ---- ---- ---- ---- .697 -.096 .793 2850 ---- ---- ---- ---- .677 -.098 .775 2875 ---- ---- ---- ---- .659 -.099 .758 2900 ---- ---- ---- ---- .641 -.100 .741 2925 ---- ---- ---- ---- .623 -.102 .725 2950 ---- ---- ---- ---- .607 -.103 .710 2975 ---- ---- ---- ---- .591 -.104 .695 3000 ---- ---- ---- ---- .576 -.104 .680 3025 ---- ---- ---- ---- .561 -.105 .666 3050 ---- ---- ---- ---- .547 -.105 .652 3075 ---- ---- ---- ---- .534 -.105 .639 3100 ---- ---- ---- ---- .521 -.105 .626 3125 ---- ---- ---- ---- .508 -.105 .613 3150 ---- ---- ---- ---- .496 -.105 .601 3500 ---- ---- ---- ---- .367 -.091 .458 4000 ---- ---- .307A .307A .263 -.056 .319 4500 ---- ---- ---- ---- .203 -.023 .226 5000 ---- ---- ---- ---- .166 UNCH .166 6000 ---- ---- ---- ---- .121 +.017 .104 7000 ---- ---- ---- ---- .090 +.013 .077 8000 ---- ---- ---- ---- .065 UNCH .065 825 ---- ---- ---- ---- 11.483 -.023 11.506 850 ---- ---- ---- ---- 11.233 -.023 11.256 875 ---- ---- ---- ---- 10.983 -.023 11.006 900 ---- ---- ---- ---- 10.733 -.023 10.756 9000 ---- ---- ---- ---- .051 -.008 .059 925 ---- ---- ---- ---- 10.483 -.023 10.506 950 ---- ---- ---- ---- 10.233 -.023 10.256 975 ---- ---- ---- ---- 9.983 -.024 10.007 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 9.970 -.020 9.990 10000 ---- ---- ---- ---- .141 -.013 .154 1025 ---- ---- ---- ---- 9.720 -.021 9.741 1050 ---- ---- ---- ---- 9.472 -.023 9.495 1075 ---- ---- ---- ---- 9.227 -.026 9.253 1100 ---- ---- ---- ---- 8.985 -.029 9.014 1125 ---- ---- ---- ---- 8.747 -.031 8.778 1150 ---- ---- ---- ---- 8.512 -.034 8.546 1175 ---- ---- ---- ---- 8.280 -.037 8.317 1200 ---- ---- ---- ---- 8.052 -.039 8.091 1225 ---- ---- ---- ---- 7.826 -.042 7.868 1250 ---- ---- ---- ---- 7.605 -.043 7.648 1275 ---- ---- ---- ---- 7.386 -.046 7.432 1300 ---- ---- ---- ---- 7.171 -.047 7.218 1325 ---- ---- ---- ---- 6.959 -.049 7.008 1350 ---- ---- ---- ---- 6.750 -.052 6.802 1375 ---- ---- ---- ---- 6.545 -.053 6.598 1400 ---- ---- ---- ---- 6.344 -.055 6.399 1425 ---- ---- ---- ---- 6.146 -.056 6.202 1450 ---- ---- ---- ---- 5.951 -.058 6.009 1475 ---- ---- ---- ---- 5.761 -.059 5.820 1500 ---- ---- ---- ---- 5.574 -.061 5.635 1525 ---- ---- ---- ---- 5.392 -.061 5.453 1550 ---- ---- ---- ---- 5.213 -.062 5.275 1575 ---- ---- ---- ---- 5.038 -.063 5.101 1600 ---- ---- ---- ---- 4.868 -.063 4.931 1625 ---- ---- ---- ---- 4.701 -.063 4.764 1650 ---- ---- ---- ---- 4.539 -.063 4.602 1675 ---- ---- ---- ---- 4.381 -.063 4.444 1700 ---- ---- ---- ---- 4.227 -.063 4.290 1725 ---- ---- ---- ---- 4.078 -.063 4.141 1750 ---- ---- ---- ---- 3.933 -.062 3.995 1775 ---- ---- ---- ---- 3.792 -.062 3.854 1800 ---- ---- ---- ---- 3.656 -.062 3.718 1825 ---- ---- ---- ---- 3.524 -.061 3.585 1850 ---- ---- ---- ---- 3.397 -.060 3.457 1875 ---- ---- ---- ---- 3.274 -.059 3.333 2 1900 ---- ---- ---- ---- 3.155 -.059 3.214 1 1925 ---- ---- ---- ---- 3.041 -.058 3.099 2 1950 ---- ---- 2.884A 2.884A 2.932 -.056 2.988 4 1975 ---- ---- ---- ---- 2.826 -.055 2.881 2000 ---- ---- 2.691A 2.691A 2.725 -.054 2.779 2025 ---- ---- 2.600A 2.600A 2.628 -.053 2.681 2050 ---- ---- ---- ---- 2.536 -.051 2.587 2075 ---- ---- ---- ---- 2.447 -.050 2.497 2100 ---- ---- ---- ---- 2.362 -.049 2.411 2125 ---- ---- ---- ---- 2.281 -.048 2.329 2150 ---- ---- ---- ---- 2.203 -.048 2.251 2175 ---- ---- 2.136A 2.136A 2.130 -.046 2.176 2200 ---- ---- ---- ---- 2.059 -.045 2.104 2225 ---- ---- ---- ---- 1.992 -.044 2.036 2250 ---- ---- ---- ---- 1.928 -.043 1.971 1 2275 ---- ---- ---- ---- 1.866 -.043 1.909 1 2300 ---- ---- ---- ---- 1.808 -.041 1.849 2325 ---- ---- ---- ---- 1.752 -.041 1.793 2350 ---- ---- ---- ---- 1.699 -.040 1.739 2375 ---- ---- ---- ---- 1.649 -.039 1.688 2400 ---- ---- ---- ---- 1.600 -.039 1.639 2425 ---- ---- ---- ---- 1.554 -.038 1.592 2450 ---- ---- ---- ---- 1.510 -.037 1.547 2475 ---- ---- ---- ---- 1.468 -.037 1.505 2500 ---- ---- ---- ---- 1.428 -.036 1.464 5 2525 ---- ---- ---- ---- 1.390 -.035 1.425 8 2550 ---- ---- ---- ---- 1.353 -.035 1.388 1 2575 ---- ---- ---- ---- 1.318 -.035 1.353 2600 ---- ---- ---- ---- 1.284 -.035 1.319 2625 ---- ---- ---- ---- 1.252 -.034 1.286 2650 ---- ---- ---- ---- 1.221 -.034 1.255 2675 ---- ---- ---- ---- 1.191 -.034 1.225 2700 ---- ---- ---- ---- 1.163 -.033 1.196 1 2725 ---- ---- ---- ---- 1.135 -.034 1.169 2750 ---- ---- ---- ---- 1.109 -.033 1.142 1 2775 ---- ---- ---- ---- 1.083 -.033 1.116 2800 ---- ---- ---- ---- 1.058 -.034 1.092 3 2825 ---- ---- ---- ---- 1.034 -.033 1.067 2850 ---- ---- ---- ---- 1.011 -.033 1.044 2875 ---- ---- ---- ---- .989 -.033 1.022 2900 ---- ---- ---- ---- .968 -.032 1.000 2925 ---- ---- ---- ---- .947 -.031 .978 2950 ---- ---- ---- ---- .927 -.031 .958 2975 ---- ---- ---- ---- .907 -.031 .938 3000 ---- ---- ---- ---- .889 -.030 .919 136 3025 ---- ---- ---- ---- .870 -.030 .900 3050 ---- ---- ---- ---- .853 -.029 .882 3075 ---- ---- ---- ---- .836 -.029 .865 3100 ---- ---- ---- ---- .819 -.029 .848 1 3125 ---- ---- ---- ---- .803 -.028 .831 3150 ---- ---- ---- ---- .788 -.028 .816 3175 ---- ---- ---- ---- .773 -.027 .800 3200 ---- ---- ---- ---- .758 -.027 .785 3225 ---- ---- ---- ---- .744 -.027 .771 3250 ---- ---- ---- ---- .730 -.027 .757 3275 ---- ---- ---- ---- .717 -.026 .743 3300 ---- ---- ---- ---- .703 -.027 .730 26 3325 ---- ---- ---- ---- .691 -.026 .717 3350 ---- ---- ---- ---- .678 -.026 .704 3375 ---- ---- ---- ---- .666 -.026 .692 3400 ---- ---- ---- ---- .655 -.025 .680 3425 ---- ---- ---- ---- .643 -.025 .668 3450 ---- ---- ---- ---- .632 -.025 .657 3475 ---- ---- ---- ---- .621 -.025 .646 3500 ---- ---- ---- ---- .611 -.024 .635 25 70 3525 ---- ---- ---- ---- .601 -.024 .625 3550 ---- ---- ---- ---- .591 -.024 .615 3575 ---- ---- ---- ---- .581 -.024 .605 3600 ---- ---- ---- ---- .572 -.024 .596 3625 ---- ---- ---- ---- .562 -.024 .586 3650 ---- ---- ---- ---- .553 -.024 .577 2 3675 ---- ---- ---- ---- .545 -.023 .568 3700 ---- ---- ---- ---- .536 -.023 .559 3725 ---- ---- ---- ---- .528 -.023 .551 3750 ---- ---- ---- ---- .520 -.022 .542 3775 ---- ---- ---- ---- .512 -.022 .534 3800 ---- ---- ---- ---- .504 -.022 .526 3825 ---- ---- ---- ---- .496 -.022 .518 3850 ---- ---- ---- ---- .489 -.021 .510 3875 ---- ---- ---- ---- .482 -.021 .503 3900 ---- ---- ---- ---- .475 -.021 .496 3925 ---- ---- ---- ---- .468 -.020 .488 3950 ---- ---- ---- ---- .461 -.021 .482 3975 ---- ---- ---- ---- .455 -.020 .475 4000 ---- ---- ---- ---- .448 -.020 .468 22 4025 ---- ---- ---- ---- .442 -.020 .462 4050 ---- ---- ---- ---- .436 -.020 .456 4075 ---- ---- ---- ---- .430 -.020 .450 4500 ---- ---- ---- ---- .349 -.025 .374 5000 ---- ---- ---- ---- .290 -.034 .324 43 6000 ---- ---- ---- ---- .246 -.033 .279 7000 ---- ---- ---- ---- .219 -.025 .244 725 ---- ---- ---- ---- 12.720 -.020 12.740 750 ---- ---- ---- ---- 12.470 -.020 12.490 775 ---- ---- ---- ---- 12.220 -.020 12.240 800 ---- ---- ---- ---- 11.970 -.020 11.990 8000 ---- ---- ---- ---- .176 -.021 .197 825 ---- ---- ---- ---- 11.720 -.020 11.740 850 ---- ---- ---- ---- 11.470 -.020 11.490 875 ---- ---- ---- ---- 11.220 -.020 11.240 900 ---- ---- ---- ---- 10.970 -.020 10.990 9000 ---- ---- ---- ---- .157 -.013 .170 925 ---- ---- ---- ---- 10.720 -.020 10.740 950 ---- ---- ---- ---- 10.470 -.020 10.490 975 ---- ---- ---- ---- 10.220 -.020 10.240 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 10.500 -.025 10.525 1025 ---- ---- ---- ---- 10.272 -.025 10.297 1050 ---- ---- ---- ---- 10.045 -.025 10.070 1075 ---- ---- ---- ---- 9.819 -.026 9.845 1100 ---- ---- ---- ---- 9.596 -.025 9.621 1125 ---- ---- ---- ---- 9.373 -.026 9.399 1150 ---- ---- ---- ---- 9.153 -.026 9.179 1175 ---- ---- ---- ---- 8.934 -.026 8.960 1200 ---- ---- ---- ---- 8.717 -.026 8.743 1225 ---- ---- ---- ---- 8.502 -.026 8.528 1250 ---- ---- ---- ---- 8.289 -.026 8.315 1275 ---- ---- ---- ---- 8.078 -.026 8.104 1300 ---- ---- ---- ---- 7.869 -.026 7.895 1325 ---- ---- ---- ---- 7.663 -.026 7.689 1350 ---- ---- ---- ---- 7.460 -.026 7.486 1375 ---- ---- ---- ---- 7.259 -.026 7.285 1400 ---- ---- ---- ---- 7.061 -.026 7.087 1425 ---- ---- ---- ---- 6.866 -.026 6.892 1450 ---- ---- ---- ---- 6.675 -.026 6.701 1475 ---- ---- ---- ---- 6.487 -.026 6.513 1500 ---- ---- ---- ---- 6.303 -.026 6.329 1525 ---- ---- ---- ---- 6.123 -.025 6.148 1550 ---- ---- ---- ---- 5.947 -.026 5.973 1575 ---- ---- ---- ---- 5.776 -.025 5.801 1600 ---- ---- ---- ---- 5.609 -.026 5.635 1625 ---- ---- ---- ---- 5.448 -.025 5.473 1650 ---- ---- ---- ---- 5.291 -.025 5.316 1675 ---- ---- ---- ---- 5.140 -.025 5.165 1700 ---- ---- ---- ---- 4.994 -.025 5.019 1725 ---- ---- ---- ---- 4.853 -.025 4.878 1750 ---- ---- ---- ---- 4.717 -.024 4.741 1775 ---- ---- ---- ---- 4.585 -.025 4.610 1800 ---- ---- ---- ---- 4.458 -.025 4.483 1825 ---- ---- ---- ---- 4.336 -.024 4.360 1850 ---- ---- ---- ---- 4.217 -.024 4.241 1875 ---- ---- ---- ---- 4.103 -.023 4.126 1900 ---- ---- ---- ---- 3.992 -.023 4.015 1925 ---- ---- ---- ---- 3.884 -.023 3.907 1950 ---- ---- ---- ---- 3.779 -.023 3.802 1975 ---- ---- ---- ---- 3.677 -.023 3.700 2000 ---- ---- ---- ---- 3.580 -.022 3.602 2025 ---- ---- ---- ---- 3.487 -.023 3.510 2050 ---- ---- ---- ---- 3.402 -.023 3.425 2075 ---- ---- ---- ---- 3.326 -.022 3.348 2100 ---- ---- ---- ---- 3.258 -.023 3.281 2125 ---- ---- ---- ---- 3.198 -.022 3.220 2150 ---- ---- ---- ---- 3.141 -.022 3.163 2175 ---- ---- ---- ---- 3.085 -.022 3.107 2200 ---- ---- ---- ---- 3.029 -.022 3.051 2225 ---- ---- ---- ---- 2.974 -.021 2.995 2250 ---- ---- ---- ---- 2.919 -.022 2.941 2275 ---- ---- ---- ---- 2.865 -.022 2.887 2300 ---- ---- ---- ---- 2.812 -.021 2.833 2325 ---- ---- ---- ---- 2.760 -.021 2.781 2350 ---- ---- ---- ---- 2.710 -.020 2.730 2375 ---- ---- ---- ---- 2.660 -.021 2.681 2400 ---- ---- ---- ---- 2.612 -.021 2.633 2425 ---- ---- ---- ---- 2.566 -.020 2.586 2450 ---- ---- ---- ---- 2.521 -.020 2.541 2475 ---- ---- ---- ---- 2.478 -.021 2.499 2500 ---- ---- ---- ---- 2.438 -.020 2.458 2525 ---- ---- ---- ---- 2.399 -.020 2.419 2550 ---- ---- ---- ---- 2.361 -.020 2.381 2575 ---- ---- ---- ---- 2.326 -.019 2.345 2600 ---- ---- ---- ---- 2.292 -.019 2.311 2625 ---- ---- ---- ---- 2.259 -.020 2.279 2650 ---- ---- ---- ---- 2.228 -.020 2.248 2675 ---- ---- ---- ---- 2.199 -.019 2.218 2700 ---- ---- ---- ---- 2.170 -.019 2.189 2725 ---- ---- ---- ---- 2.143 -.019 2.162 2750 ---- ---- ---- ---- 2.117 -.019 2.136 2775 ---- ---- ---- ---- 2.093 -.018 2.111 2800 ---- ---- ---- ---- 2.069 -.019 2.088 2825 ---- ---- ---- ---- 2.047 -.018 2.065 2850 ---- ---- ---- ---- 2.025 -.019 2.044 2875 ---- ---- ---- ---- 2.004 -.019 2.023 2900 ---- ---- ---- ---- 1.985 -.018 2.003 2925 ---- ---- ---- ---- 1.966 -.018 1.984 2950 ---- ---- ---- ---- 1.948 -.018 1.966 2975 ---- ---- ---- ---- 1.931 -.018 1.949 3000 ---- ---- ---- ---- 1.914 -.018 1.932 3025 ---- ---- ---- ---- 1.898 -.018 1.916 3050 ---- ---- ---- ---- 1.883 -.018 1.901 3075 ---- ---- ---- ---- 1.868 -.018 1.886 3100 ---- ---- ---- ---- 1.854 -.018 1.872 3125 ---- ---- ---- ---- 1.841 -.018 1.859 3150 ---- ---- ---- ---- 1.828 -.018 1.846 3175 ---- ---- ---- ---- 1.816 -.018 1.834 3200 ---- ---- ---- ---- 1.804 -.018 1.822 3225 ---- ---- ---- ---- 1.793 -.017 1.810 3250 ---- ---- ---- ---- 1.782 -.017 1.799 3275 ---- ---- ---- ---- 1.771 -.018 1.789 3300 ---- ---- ---- ---- 1.761 -.018 1.779 3325 ---- ---- ---- ---- 1.752 -.017 1.769 3350 ---- ---- ---- ---- 1.743 -.017 1.760 3375 ---- ---- ---- ---- 1.734 -.018 1.752 3400 ---- ---- ---- ---- 1.726 -.017 1.743 3425 ---- ---- ---- ---- 1.718 -.017 1.735 3450 ---- ---- ---- ---- 1.710 -.018 1.728 3475 ---- ---- ---- ---- 1.703 -.018 1.721 3500 ---- ---- ---- ---- 1.696 -.018 1.714 3525 ---- ---- ---- ---- 1.690 -.017 1.707 3550 ---- ---- ---- ---- 1.684 -.017 1.701 3575 ---- ---- ---- ---- 1.678 -.017 1.695 3600 ---- ---- ---- ---- 1.673 -.017 1.690 3625 ---- ---- ---- ---- 1.667 -.018 1.685 3650 ---- ---- ---- ---- 1.662 -.018 1.680 3675 ---- ---- ---- ---- 1.658 -.017 1.675 3700 ---- ---- ---- ---- 1.654 -.017 1.671 3725 ---- ---- ---- ---- 1.650 -.017 1.667 3750 ---- ---- ---- ---- 1.646 -.017 1.663 3775 ---- ---- ---- ---- 1.642 -.018 1.660 3800 ---- ---- ---- ---- 1.639 -.017 1.656 3825 ---- ---- ---- ---- 1.636 -.017 1.653 3850 ---- ---- ---- ---- 1.633 -.018 1.651 3875 ---- ---- ---- ---- 1.631 -.017 1.648 3900 ---- ---- ---- ---- 1.628 -.018 1.646 3925 ---- ---- ---- ---- 1.626 -.018 1.644 3950 ---- ---- ---- ---- 1.624 -.018 1.642 3975 ---- ---- ---- ---- 1.623 -.017 1.640 4000 ---- ---- ---- ---- 1.621 -.018 1.639 4025 ---- ---- ---- ---- 1.620 -.018 1.638 4050 ---- ---- ---- ---- 1.619 -.018 1.637 4075 ---- ---- ---- ---- 1.618 -.018 1.636 4100 ---- ---- ---- ---- 1.618 -.017 1.635 725 ---- ---- ---- ---- 13.122 -.020 13.142 750 ---- ---- ---- ---- 12.874 -.020 12.894 775 ---- ---- ---- ---- 12.628 -.021 12.649 800 ---- ---- ---- ---- 12.384 -.022 12.406 825 ---- ---- ---- ---- 12.142 -.023 12.165 850 ---- ---- ---- ---- 11.903 -.023 11.926 875 ---- ---- ---- ---- 11.665 -.023 11.688 900 ---- ---- ---- ---- 11.429 -.023 11.452 925 ---- ---- ---- ---- 11.194 -.024 11.218 950 ---- ---- ---- ---- 10.961 -.025 10.986 975 ---- ---- ---- ---- 10.730 -.024 10.754 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 10.987 -.027 11.014 1025 ---- ---- ---- ---- 10.766 -.027 10.793 1050 ---- ---- ---- ---- 10.547 -.027 10.574 1075 ---- ---- ---- ---- 10.329 -.027 10.356 1100 ---- ---- ---- ---- 10.112 -.027 10.139 1125 ---- ---- ---- ---- 9.896 -.028 9.924 1150 ---- ---- ---- ---- 9.682 -.028 9.710 1175 ---- ---- ---- ---- 9.470 -.028 9.498 1200 ---- ---- ---- ---- 9.259 -.028 9.287 1225 ---- ---- ---- ---- 9.049 -.028 9.077 1250 ---- ---- ---- ---- 8.842 -.028 8.870 1275 ---- ---- ---- ---- 8.636 -.028 8.664 1300 ---- ---- ---- ---- 8.432 -.028 8.460 1325 ---- ---- ---- ---- 8.230 -.028 8.258 1350 ---- ---- ---- ---- 8.031 -.027 8.058 1375 ---- ---- ---- ---- 7.833 -.028 7.861 1400 ---- ---- ---- ---- 7.638 -.028 7.666 1425 ---- ---- ---- ---- 7.446 -.028 7.474 1450 ---- ---- ---- ---- 7.257 -.027 7.284 1475 ---- ---- ---- ---- 7.070 -.028 7.098 1500 ---- ---- ---- ---- 6.887 -.027 6.914 1525 ---- ---- ---- ---- 6.708 -.027 6.735 1550 ---- ---- ---- ---- 6.531 -.027 6.558 1575 ---- ---- ---- ---- 6.359 -.027 6.386 1600 ---- ---- ---- ---- 6.191 -.026 6.217 1625 ---- ---- ---- ---- 6.027 -.026 6.053 1650 ---- ---- ---- ---- 5.867 -.026 5.893 1675 ---- ---- ---- ---- 5.712 -.026 5.738 1700 ---- ---- ---- ---- 5.562 -.026 5.588 1725 ---- ---- ---- ---- 5.417 -.026 5.443 1750 ---- ---- ---- ---- 5.277 -.026 5.303 1775 ---- ---- ---- ---- 5.142 -.026 5.168 1800 ---- ---- ---- ---- 5.012 -.025 5.037 1825 ---- ---- ---- ---- 4.887 -.025 4.912 1850 ---- ---- ---- ---- 4.767 -.025 4.792 1875 ---- ---- ---- ---- 4.653 -.024 4.677 1900 ---- ---- ---- ---- 4.543 -.024 4.567 1925 ---- ---- ---- ---- 4.437 -.025 4.462 1950 ---- ---- ---- ---- 4.337 -.024 4.361 1975 ---- ---- ---- ---- 4.241 -.024 4.265 2000 ---- ---- ---- ---- 4.150 -.024 4.174 2025 ---- ---- ---- ---- 4.064 -.023 4.087 2050 ---- ---- ---- ---- 3.981 -.023 4.004 2075 ---- ---- ---- ---- 3.903 -.023 3.926 2100 ---- ---- ---- ---- 3.828 -.023 3.851 2125 ---- ---- ---- ---- 3.757 -.023 3.780 2150 ---- ---- ---- ---- 3.689 -.023 3.712 2175 ---- ---- ---- ---- 3.625 -.022 3.647 2200 ---- ---- ---- ---- 3.563 -.022 3.585 2225 ---- ---- ---- ---- 3.504 -.022 3.526 2250 ---- ---- ---- ---- 3.447 -.022 3.469 2275 ---- ---- ---- ---- 3.393 -.022 3.415 2300 ---- ---- ---- ---- 3.341 -.022 3.363 2325 ---- ---- ---- ---- 3.291 -.022 3.313 2350 ---- ---- ---- ---- 3.243 -.022 3.265 2375 ---- ---- ---- ---- 3.197 -.022 3.219 2400 ---- ---- ---- ---- 3.153 -.022 3.175 2425 ---- ---- ---- ---- 3.111 -.021 3.132 2450 ---- ---- ---- ---- 3.070 -.022 3.092 2475 ---- ---- ---- ---- 3.031 -.022 3.053 2500 ---- ---- ---- ---- 2.994 -.021 3.015 2525 ---- ---- ---- ---- 2.958 -.021 2.979 2550 ---- ---- ---- ---- 2.923 -.021 2.944 2575 ---- ---- ---- ---- 2.889 -.021 2.910 2600 ---- ---- ---- ---- 2.857 -.020 2.877 2625 ---- ---- ---- ---- 2.825 -.021 2.846 2650 ---- ---- ---- ---- 2.795 -.021 2.816 2675 ---- ---- ---- ---- 2.766 -.021 2.787 2700 ---- ---- ---- ---- 2.738 -.021 2.759 2725 ---- ---- ---- ---- 2.712 -.020 2.732 2750 ---- ---- ---- ---- 2.686 -.020 2.706 2775 ---- ---- ---- ---- 2.661 -.020 2.681 2800 ---- ---- ---- ---- 2.637 -.020 2.657 2825 ---- ---- ---- ---- 2.613 -.020 2.633 2850 ---- ---- ---- ---- 2.591 -.020 2.611 2875 ---- ---- ---- ---- 2.570 -.019 2.589 2900 ---- ---- ---- ---- 2.549 -.020 2.569 2925 ---- ---- ---- ---- 2.529 -.020 2.549 2950 ---- ---- ---- ---- 2.510 -.020 2.530 2975 ---- ---- ---- ---- 2.492 -.019 2.511 3000 ---- ---- ---- ---- 2.474 -.019 2.493 3025 ---- ---- ---- ---- 2.457 -.019 2.476 3050 ---- ---- ---- ---- 2.440 -.020 2.460 3075 ---- ---- ---- ---- 2.425 -.019 2.444 3100 ---- ---- ---- ---- 2.410 -.019 2.429 3125 ---- ---- ---- ---- 2.395 -.019 2.414 3150 ---- ---- ---- ---- 2.381 -.019 2.400 3175 ---- ---- ---- ---- 2.368 -.019 2.387 3200 ---- ---- ---- ---- 2.355 -.019 2.374 3225 ---- ---- ---- ---- 2.343 -.019 2.362 3250 ---- ---- ---- ---- 2.331 -.019 2.350 3275 ---- ---- ---- ---- 2.320 -.019 2.339 3300 ---- ---- ---- ---- 2.309 -.019 2.328 3325 ---- ---- ---- ---- 2.298 -.019 2.317 3350 ---- ---- ---- ---- 2.289 -.019 2.308 3375 ---- ---- ---- ---- 2.279 -.019 2.298 3400 ---- ---- ---- ---- 2.270 -.019 2.289 3425 ---- ---- ---- ---- 2.262 -.018 2.280 3450 ---- ---- ---- ---- 2.253 -.019 2.272 3475 ---- ---- ---- ---- 2.246 -.018 2.264 3500 ---- ---- ---- ---- 2.238 -.019 2.257 3525 ---- ---- ---- ---- 2.231 -.019 2.250 3550 ---- ---- ---- ---- 2.225 -.018 2.243 3575 ---- ---- ---- ---- 2.218 -.019 2.237 3600 ---- ---- ---- ---- 2.212 -.019 2.231 3625 ---- ---- ---- ---- 2.207 -.019 2.226 3650 ---- ---- ---- ---- 2.201 -.019 2.220 3675 ---- ---- ---- ---- 2.196 -.019 2.215 3700 ---- ---- ---- ---- 2.192 -.019 2.211 3725 ---- ---- ---- ---- 2.188 -.018 2.206 3750 ---- ---- ---- ---- 2.183 -.019 2.202 3775 ---- ---- ---- ---- 2.180 -.019 2.199 3800 ---- ---- ---- ---- 2.176 -.019 2.195 3825 ---- ---- ---- ---- 2.173 -.019 2.192 3850 ---- ---- ---- ---- 2.170 -.019 2.189 3875 ---- ---- ---- ---- 2.168 -.018 2.186 3900 ---- ---- ---- ---- 2.165 -.019 2.184 3925 ---- ---- ---- ---- 2.163 -.019 2.182 3950 ---- ---- ---- ---- 2.161 -.019 2.180 3975 ---- ---- ---- ---- 2.160 -.018 2.178 4000 ---- ---- ---- ---- 2.158 -.019 2.177 4025 ---- ---- ---- ---- 2.157 -.019 2.176 4050 ---- ---- ---- ---- 2.156 -.019 2.175 4075 ---- ---- ---- ---- 2.155 -.019 2.174 4100 ---- ---- ---- ---- 2.155 -.019 2.174 725 ---- ---- ---- ---- 13.513 -.022 13.535 750 ---- ---- ---- ---- 13.274 -.023 13.297 775 ---- ---- ---- ---- 13.037 -.024 13.061 800 ---- ---- ---- ---- 12.803 -.024 12.827 825 ---- ---- ---- ---- 12.570 -.025 12.595 850 ---- ---- ---- ---- 12.340 -.025 12.365 875 ---- ---- ---- ---- 12.110 -.026 12.136 900 ---- ---- ---- ---- 11.883 -.026 11.909 925 ---- ---- ---- ---- 11.657 -.026 11.683 950 ---- ---- ---- ---- 11.432 -.027 11.459 975 ---- ---- ---- ---- 11.209 -.026 11.235 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 10.958 -.024 10.982 1025 ---- ---- ---- ---- 10.734 -.024 10.758 1050 ---- ---- ---- ---- 10.514 -.025 10.539 1075 ---- ---- ---- ---- 10.298 -.026 10.324 1100 ---- ---- ---- ---- 10.087 -.026 10.113 1125 ---- ---- ---- ---- 9.880 -.027 9.907 1150 ---- ---- ---- ---- 9.677 -.027 9.704 1175 ---- ---- ---- ---- 9.477 -.028 9.505 1200 ---- ---- ---- ---- 9.282 -.028 9.310 1225 ---- ---- ---- ---- 9.090 -.028 9.118 1250 ---- ---- ---- ---- 8.902 -.028 8.930 1275 ---- ---- ---- ---- 8.717 -.028 8.745 1300 ---- ---- ---- ---- 8.536 -.028 8.564 1325 ---- ---- ---- ---- 8.357 -.029 8.386 1350 ---- ---- ---- ---- 8.182 -.029 8.211 1375 ---- ---- ---- ---- 8.011 -.028 8.039 1400 ---- ---- ---- ---- 7.842 -.029 7.871 1425 ---- ---- ---- ---- 7.676 -.029 7.705 1450 ---- ---- ---- ---- 7.513 -.029 7.542 1475 ---- ---- ---- ---- 7.354 -.028 7.382 1500 ---- ---- ---- ---- 7.197 -.028 7.225 1525 ---- ---- ---- ---- 7.043 -.028 7.071 1550 ---- ---- ---- ---- 6.891 -.029 6.920 1575 ---- ---- ---- ---- 6.743 -.028 6.771 1600 ---- ---- ---- ---- 6.597 -.028 6.625 1625 ---- ---- ---- ---- 6.453 -.028 6.481 1650 ---- ---- ---- ---- 6.312 -.028 6.340 1675 ---- ---- ---- ---- 6.174 -.028 6.202 1700 ---- ---- ---- ---- 6.039 -.027 6.066 1725 ---- ---- ---- ---- 5.906 -.027 5.933 1750 ---- ---- ---- ---- 5.775 -.028 5.803 1775 ---- ---- ---- ---- 5.648 -.027 5.675 1800 ---- ---- ---- ---- 5.525 -.026 5.551 1825 ---- ---- ---- ---- 5.404 -.027 5.431 1850 ---- ---- ---- ---- 5.288 -.026 5.314 1875 ---- ---- ---- ---- 5.175 -.026 5.201 1900 ---- ---- ---- ---- 5.067 -.026 5.093 1925 ---- ---- ---- ---- 4.963 -.026 4.989 1950 ---- ---- ---- ---- 4.864 -.025 4.889 1975 ---- ---- ---- ---- 4.769 -.026 4.795 2000 ---- ---- ---- ---- 4.680 -.026 4.706 2025 ---- ---- ---- ---- 4.597 -.025 4.622 2050 ---- ---- ---- ---- 4.518 -.025 4.543 2075 ---- ---- ---- ---- 4.444 -.025 4.469 2100 ---- ---- ---- ---- 4.374 -.025 4.399 2125 ---- ---- ---- ---- 4.308 -.025 4.333 2150 ---- ---- ---- ---- 4.246 -.024 4.270 2175 ---- ---- ---- ---- 4.186 -.024 4.210 2200 ---- ---- ---- ---- 4.129 -.024 4.153 2225 ---- ---- ---- ---- 4.075 -.024 4.099 2250 ---- ---- ---- ---- 4.023 -.024 4.047 2275 ---- ---- ---- ---- 3.973 -.024 3.997 2300 ---- ---- ---- ---- 3.925 -.024 3.949 2325 ---- ---- ---- ---- 3.879 -.024 3.903 2350 ---- ---- ---- ---- 3.835 -.024 3.859 2375 ---- ---- ---- ---- 3.793 -.023 3.816 2400 ---- ---- ---- ---- 3.752 -.023 3.775 2425 ---- ---- ---- ---- 3.713 -.023 3.736 2450 ---- ---- ---- ---- 3.675 -.023 3.698 2475 ---- ---- ---- ---- 3.639 -.022 3.661 2500 ---- ---- ---- ---- 3.603 -.023 3.626 2525 ---- ---- ---- ---- 3.568 -.023 3.591 2550 ---- ---- ---- ---- 3.535 -.022 3.557 2575 ---- ---- ---- ---- 3.502 -.023 3.525 2600 ---- ---- ---- ---- 3.471 -.022 3.493 2625 ---- ---- ---- ---- 3.440 -.022 3.462 2650 ---- ---- ---- ---- 3.410 -.022 3.432 2675 ---- ---- ---- ---- 3.381 -.022 3.403 2700 ---- ---- ---- ---- 3.353 -.022 3.375 2725 ---- ---- ---- ---- 3.326 -.022 3.348 2750 ---- ---- ---- ---- 3.299 -.022 3.321 2775 ---- ---- ---- ---- 3.273 -.022 3.295 2800 ---- ---- ---- ---- 3.248 -.022 3.270 2825 ---- ---- ---- ---- 3.224 -.022 3.246 2850 ---- ---- ---- ---- 3.200 -.022 3.222 2875 ---- ---- ---- ---- 3.178 -.021 3.199 2900 ---- ---- ---- ---- 3.155 -.022 3.177 2925 ---- ---- ---- ---- 3.134 -.021 3.155 2950 ---- ---- ---- ---- 3.113 -.021 3.134 2975 ---- ---- ---- ---- 3.093 -.021 3.114 3000 ---- ---- ---- ---- 3.073 -.022 3.095 3025 ---- ---- ---- ---- 3.055 -.021 3.076 3050 ---- ---- ---- ---- 3.036 -.021 3.057 3075 ---- ---- ---- ---- 3.019 -.021 3.040 3100 ---- ---- ---- ---- 3.002 -.021 3.023 3125 ---- ---- ---- ---- 2.985 -.021 3.006 3150 ---- ---- ---- ---- 2.969 -.021 2.990 3175 ---- ---- ---- ---- 2.954 -.021 2.975 3200 ---- ---- ---- ---- 2.940 -.020 2.960 3225 ---- ---- ---- ---- 2.925 -.021 2.946 3250 ---- ---- ---- ---- 2.912 -.020 2.932 3275 ---- ---- ---- ---- 2.899 -.020 2.919 3300 ---- ---- ---- ---- 2.886 -.021 2.907 3325 ---- ---- ---- ---- 2.874 -.020 2.894 3350 ---- ---- ---- ---- 2.862 -.021 2.883 3375 ---- ---- ---- ---- 2.851 -.021 2.872 3400 ---- ---- ---- ---- 2.840 -.021 2.861 3425 ---- ---- ---- ---- 2.830 -.020 2.850 3450 ---- ---- ---- ---- 2.820 -.020 2.840 3475 ---- ---- ---- ---- 2.811 -.020 2.831 3500 ---- ---- ---- ---- 2.802 -.020 2.822 3525 ---- ---- ---- ---- 2.793 -.020 2.813 3550 ---- ---- ---- ---- 2.785 -.020 2.805 3575 ---- ---- ---- ---- 2.777 -.020 2.797 3600 ---- ---- ---- ---- 2.769 -.020 2.789 3625 ---- ---- ---- ---- 2.762 -.020 2.782 3650 ---- ---- ---- ---- 2.755 -.020 2.775 3675 ---- ---- ---- ---- 2.749 -.020 2.769 3700 ---- ---- ---- ---- 2.743 -.020 2.763 3725 ---- ---- ---- ---- 2.737 -.020 2.757 3750 ---- ---- ---- ---- 2.731 -.020 2.751 3775 ---- ---- ---- ---- 2.726 -.020 2.746 3800 ---- ---- ---- ---- 2.721 -.020 2.741 3825 ---- ---- ---- ---- 2.717 -.020 2.737 3850 ---- ---- ---- ---- 2.712 -.020 2.732 3875 ---- ---- ---- ---- 2.708 -.020 2.728 3900 ---- ---- ---- ---- 2.704 -.021 2.725 3925 ---- ---- ---- ---- 2.701 -.020 2.721 3950 ---- ---- ---- ---- 2.698 -.020 2.718 3975 ---- ---- ---- ---- 2.695 -.020 2.715 4000 ---- ---- ---- ---- 2.692 -.020 2.712 4025 ---- ---- ---- ---- 2.690 -.020 2.710 4050 ---- ---- ---- ---- 2.688 -.020 2.708 4075 ---- ---- ---- ---- 2.686 -.020 2.706 4100 ---- ---- ---- ---- 2.684 -.020 2.704 4125 ---- ---- ---- ---- 2.682 -.021 2.703 925 ---- ---- ---- ---- 11.662 -.022 11.684 950 ---- ---- ---- ---- 11.422 -.023 11.445 975 ---- ---- ---- ---- 11.188 -.023 11.211 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 11.108 -.025 11.133 1025 ---- ---- ---- ---- 10.890 -.027 10.917 1050 ---- ---- ---- ---- 10.678 -.027 10.705 1075 ---- ---- ---- ---- 10.469 -.028 10.497 1100 ---- ---- ---- ---- 10.265 -.028 10.293 1125 ---- ---- ---- ---- 10.065 -.029 10.094 1150 ---- ---- ---- ---- 9.869 -.029 9.898 1175 ---- ---- ---- ---- 9.677 -.029 9.706 1200 ---- ---- ---- ---- 9.488 -.029 9.517 1225 ---- ---- ---- ---- 9.303 -.029 9.332 1250 ---- ---- ---- ---- 9.121 -.030 9.151 1275 ---- ---- ---- ---- 8.942 -.030 8.972 1300 ---- ---- ---- ---- 8.767 -.030 8.797 1325 ---- ---- ---- ---- 8.595 -.030 8.625 1350 ---- ---- ---- ---- 8.426 -.030 8.456 1375 ---- ---- ---- ---- 8.260 -.030 8.290 1400 ---- ---- ---- ---- 8.097 -.030 8.127 1425 ---- ---- ---- ---- 7.937 -.030 7.967 1450 ---- ---- ---- ---- 7.780 -.030 7.810 1475 ---- ---- ---- ---- 7.625 -.030 7.655 1500 ---- ---- ---- ---- 7.473 -.030 7.503 1525 ---- ---- ---- ---- 7.324 -.030 7.354 1550 ---- ---- ---- ---- 7.177 -.030 7.207 1575 ---- ---- ---- ---- 7.033 -.030 7.063 1600 ---- ---- ---- ---- 6.892 -.029 6.921 1625 ---- ---- ---- ---- 6.752 -.030 6.782 1650 ---- ---- ---- ---- 6.616 -.029 6.645 1675 ---- ---- ---- ---- 6.481 -.029 6.510 1700 ---- ---- ---- ---- 6.349 -.029 6.378 1725 ---- ---- ---- ---- 6.220 -.028 6.248 1750 ---- ---- ---- ---- 6.093 -.028 6.121 1775 ---- ---- ---- ---- 5.968 -.028 5.996 1800 ---- ---- ---- ---- 5.847 -.028 5.875 1825 ---- ---- ---- ---- 5.728 -.028 5.756 1850 ---- ---- ---- ---- 5.613 -.028 5.641 1875 ---- ---- ---- ---- 5.502 -.027 5.529 1900 ---- ---- ---- ---- 5.394 -.027 5.421 1925 ---- ---- ---- ---- 5.291 -.027 5.318 1950 ---- ---- ---- ---- 5.192 -.027 5.219 1975 ---- ---- ---- ---- 5.098 -.026 5.124 2000 ---- ---- ---- ---- 5.009 -.026 5.035 2025 ---- ---- ---- ---- 4.925 -.026 4.951 2050 ---- ---- ---- ---- 4.846 -.026 4.872 2075 ---- ---- ---- ---- 4.773 -.026 4.799 2100 ---- ---- ---- ---- 4.704 -.026 4.730 2125 ---- ---- ---- ---- 4.639 -.026 4.665 2150 ---- ---- ---- ---- 4.578 -.026 4.604 2175 ---- ---- ---- ---- 4.520 -.026 4.546 2200 ---- ---- ---- ---- 4.466 -.025 4.491 2225 ---- ---- ---- ---- 4.413 -.025 4.438 2250 ---- ---- ---- ---- 4.363 -.025 4.388 2275 ---- ---- ---- ---- 4.315 -.025 4.340 2300 ---- ---- ---- ---- 4.269 -.025 4.294 2325 ---- ---- ---- ---- 4.225 -.025 4.250 2350 ---- ---- ---- ---- 4.183 -.024 4.207 2375 ---- ---- ---- ---- 4.143 -.024 4.167 2400 ---- ---- ---- ---- 4.104 -.024 4.128 2425 ---- ---- ---- ---- 4.067 -.024 4.091 2450 ---- ---- ---- ---- 4.032 -.024 4.056 2475 ---- ---- ---- ---- 3.998 -.024 4.022 2500 ---- ---- ---- ---- 3.965 -.024 3.989 2525 ---- ---- ---- ---- 3.935 -.023 3.958 2550 ---- ---- ---- ---- 3.905 -.024 3.929 2575 ---- ---- ---- ---- 3.877 -.023 3.900 2600 ---- ---- ---- ---- 3.849 -.024 3.873 2625 ---- ---- ---- ---- 3.824 -.023 3.847 2650 ---- ---- ---- ---- 3.799 -.023 3.822 2675 ---- ---- ---- ---- 3.775 -.023 3.798 2700 ---- ---- ---- ---- 3.752 -.024 3.776 2725 ---- ---- ---- ---- 3.730 -.024 3.754 2750 ---- ---- ---- ---- 3.710 -.023 3.733 2775 ---- ---- ---- ---- 3.689 -.024 3.713 2800 ---- ---- ---- ---- 3.670 -.023 3.693 2825 ---- ---- ---- ---- 3.652 -.023 3.675 2850 ---- ---- ---- ---- 3.634 -.023 3.657 2875 ---- ---- ---- ---- 3.617 -.023 3.640 2900 ---- ---- ---- ---- 3.600 -.023 3.623 2925 ---- ---- ---- ---- 3.584 -.023 3.607 2950 ---- ---- ---- ---- 3.569 -.023 3.592 2975 ---- ---- ---- ---- 3.554 -.023 3.577 3000 ---- ---- ---- ---- 3.540 -.023 3.563 3025 ---- ---- ---- ---- 3.526 -.022 3.548 3050 ---- ---- ---- ---- 3.512 -.023 3.535 3075 ---- ---- ---- ---- 3.499 -.022 3.521 3100 ---- ---- ---- ---- 3.486 -.022 3.508 3125 ---- ---- ---- ---- 3.473 -.023 3.496 3150 ---- ---- ---- ---- 3.461 -.022 3.483 3175 ---- ---- ---- ---- 3.448 -.023 3.471 3200 ---- ---- ---- ---- 3.436 -.023 3.459 3225 ---- ---- ---- ---- 3.424 -.023 3.447 3250 ---- ---- ---- ---- 3.413 -.022 3.435 3275 ---- ---- ---- ---- 3.401 -.023 3.424 3300 ---- ---- ---- ---- 3.390 -.023 3.413 3325 ---- ---- ---- ---- 3.379 -.022 3.401 3350 ---- ---- ---- ---- 3.368 -.023 3.391 3375 ---- ---- ---- ---- 3.358 -.022 3.380 3400 ---- ---- ---- ---- 3.347 -.022 3.369 3425 ---- ---- ---- ---- 3.337 -.022 3.359 3450 ---- ---- ---- ---- 3.327 -.022 3.349 3475 ---- ---- ---- ---- 3.317 -.022 3.339 3500 ---- ---- ---- ---- 3.307 -.023 3.330 3525 ---- ---- ---- ---- 3.298 -.022 3.320 3550 ---- ---- ---- ---- 3.288 -.023 3.311 3575 ---- ---- ---- ---- 3.279 -.022 3.301 3600 ---- ---- ---- ---- 3.270 -.023 3.293 3625 ---- ---- ---- ---- 3.262 -.022 3.284 3650 ---- ---- ---- ---- 3.253 -.022 3.275 3675 ---- ---- ---- ---- 3.245 -.022 3.267 3700 ---- ---- ---- ---- 3.237 -.022 3.259 3725 ---- ---- ---- ---- 3.229 -.022 3.251 3750 ---- ---- ---- ---- 3.221 -.022 3.243 3775 ---- ---- ---- ---- 3.213 -.022 3.235 3800 ---- ---- ---- ---- 3.206 -.022 3.228 3825 ---- ---- ---- ---- 3.199 -.021 3.220 3850 ---- ---- ---- ---- 3.192 -.021 3.213 3875 ---- ---- ---- ---- 3.185 -.022 3.207 3900 ---- ---- ---- ---- 3.178 -.022 3.200 3925 ---- ---- ---- ---- 3.172 -.022 3.194 3950 ---- ---- ---- ---- 3.166 -.022 3.188 3975 ---- ---- ---- ---- 3.160 -.022 3.182 4000 ---- ---- ---- ---- 3.154 -.022 3.176 4025 ---- ---- ---- ---- 3.149 -.021 3.170 4050 ---- ---- ---- ---- 3.143 -.022 3.165 4075 ---- ---- ---- ---- 3.138 -.022 3.160 4100 ---- ---- ---- ---- 3.133 -.022 3.155 4125 ---- ---- ---- ---- 3.129 -.022 3.151 925 ---- ---- ---- ---- 11.789 -.023 11.812 950 ---- ---- ---- ---- 11.557 -.024 11.581 975 ---- ---- ---- ---- 11.330 -.024 11.354 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 11.663 -.027 11.690 1050 ---- ---- ---- ---- 11.450 -.027 11.477 1075 ---- ---- ---- ---- 11.241 -.028 11.269 1100 ---- ---- ---- ---- 11.037 -.029 11.066 1125 ---- ---- ---- ---- 10.838 -.029 10.867 1150 ---- ---- ---- ---- 10.643 -.030 10.673 1175 ---- ---- ---- ---- 10.452 -.031 10.483 1200 ---- ---- ---- ---- 10.265 -.031 10.296 1225 ---- ---- ---- ---- 10.082 -.031 10.113 1250 ---- ---- ---- ---- 9.903 -.031 9.934 1275 ---- ---- ---- ---- 9.727 -.032 9.759 1300 ---- ---- ---- ---- 9.555 -.032 9.587 1325 ---- ---- ---- ---- 9.386 -.032 9.418 1350 ---- ---- ---- ---- 9.221 -.031 9.252 1375 ---- ---- ---- ---- 9.058 -.032 9.090 1400 ---- ---- ---- ---- 8.899 -.032 8.931 1425 ---- ---- ---- ---- 8.742 -.032 8.774 1450 ---- ---- ---- ---- 8.589 -.032 8.621 1475 ---- ---- ---- ---- 8.438 -.033 8.471 1500 ---- ---- ---- ---- 8.291 -.032 8.323 1525 ---- ---- ---- ---- 8.146 -.032 8.178 1550 ---- ---- ---- ---- 8.003 -.032 8.035 1575 ---- ---- ---- ---- 7.863 -.032 7.895 1600 ---- ---- ---- ---- 7.726 -.032 7.758 1625 ---- ---- ---- ---- 7.591 -.032 7.623 1650 ---- ---- ---- ---- 7.459 -.032 7.491 1675 ---- ---- ---- ---- 7.329 -.032 7.361 1700 ---- ---- ---- ---- 7.202 -.031 7.233 1725 ---- ---- ---- ---- 7.076 -.032 7.108 1750 ---- ---- ---- ---- 6.953 -.031 6.984 1775 ---- ---- ---- ---- 6.832 -.031 6.863 1800 ---- ---- ---- ---- 6.714 -.030 6.744 1825 ---- ---- ---- ---- 6.597 -.031 6.628 1850 ---- ---- ---- ---- 6.483 -.030 6.513 1875 ---- ---- ---- ---- 6.371 -.031 6.402 1900 ---- ---- ---- ---- 6.262 -.030 6.292 1925 ---- ---- ---- ---- 6.156 -.030 6.186 1950 ---- ---- ---- ---- 6.053 -.029 6.082 1975 ---- ---- ---- ---- 5.952 -.030 5.982 2000 ---- ---- ---- ---- 5.855 -.029 5.884 2025 ---- ---- ---- ---- 5.761 -.029 5.790 2050 ---- ---- ---- ---- 5.670 -.029 5.699 2075 ---- ---- ---- ---- 5.583 -.029 5.612 2100 ---- ---- ---- ---- 5.500 -.029 5.529 2125 ---- ---- ---- ---- 5.421 -.028 5.449 2150 ---- ---- ---- ---- 5.346 -.028 5.374 2175 ---- ---- ---- ---- 5.275 -.028 5.303 2200 ---- ---- ---- ---- 5.208 -.028 5.236 2225 ---- ---- ---- ---- 5.146 -.028 5.174 2250 ---- ---- ---- ---- 5.088 -.028 5.116 2275 ---- ---- ---- ---- 5.034 -.028 5.062 2300 ---- ---- ---- ---- 4.984 -.028 5.012 2325 ---- ---- ---- ---- 4.938 -.027 4.965 2350 ---- ---- ---- ---- 4.895 -.027 4.922 2375 ---- ---- ---- ---- 4.854 -.027 4.881 2400 ---- ---- ---- ---- 4.817 -.027 4.844 2425 ---- ---- ---- ---- 4.782 -.026 4.808 2450 ---- ---- ---- ---- 4.749 -.026 4.775 2475 ---- ---- ---- ---- 4.717 -.027 4.744 2500 ---- ---- ---- ---- 4.688 -.026 4.714 2525 ---- ---- ---- ---- 4.659 -.027 4.686 2550 ---- ---- ---- ---- 4.632 -.026 4.658 2575 ---- ---- ---- ---- 4.605 -.027 4.632 2600 ---- ---- ---- ---- 4.579 -.026 4.605 2625 ---- ---- ---- ---- 4.553 -.026 4.579 2650 ---- ---- ---- ---- 4.527 -.026 4.553 2675 ---- ---- ---- ---- 4.502 -.026 4.528 2700 ---- ---- ---- ---- 4.476 -.026 4.502 2725 ---- ---- ---- ---- 4.451 -.026 4.477 2750 ---- ---- ---- ---- 4.426 -.026 4.452 2775 ---- ---- ---- ---- 4.401 -.026 4.427 2800 ---- ---- ---- ---- 4.377 -.026 4.403 2825 ---- ---- ---- ---- 4.353 -.025 4.378 2850 ---- ---- ---- ---- 4.329 -.026 4.355 2875 ---- ---- ---- ---- 4.306 -.025 4.331 2900 ---- ---- ---- ---- 4.282 -.026 4.308 2925 ---- ---- ---- ---- 4.260 -.025 4.285 2950 ---- ---- ---- ---- 4.238 -.025 4.263 2975 ---- ---- ---- ---- 4.216 -.025 4.241 3000 ---- ---- ---- ---- 4.195 -.025 4.220 3025 ---- ---- ---- ---- 4.174 -.025 4.199 3050 ---- ---- ---- ---- 4.154 -.025 4.179 3075 ---- ---- ---- ---- 4.134 -.025 4.159 3100 ---- ---- ---- ---- 4.115 -.025 4.140 3125 ---- ---- ---- ---- 4.097 -.025 4.122 3150 ---- ---- ---- ---- 4.080 -.024 4.104 3175 ---- ---- ---- ---- 4.063 -.025 4.088 3200 ---- ---- ---- ---- 4.047 -.024 4.071 3225 ---- ---- ---- ---- 4.031 -.025 4.056 3250 ---- ---- ---- ---- 4.017 -.025 4.042 3275 ---- ---- ---- ---- 4.003 -.025 4.028 3300 ---- ---- ---- ---- 3.990 -.025 4.015 3325 ---- ---- ---- ---- 3.978 -.024 4.002 3350 ---- ---- ---- ---- 3.966 -.025 3.991 3375 ---- ---- ---- ---- 3.955 -.025 3.980 3400 ---- ---- ---- ---- 3.945 -.024 3.969 3425 ---- ---- ---- ---- 3.935 -.025 3.960 3450 ---- ---- ---- ---- 3.926 -.025 3.951 3475 ---- ---- ---- ---- 3.918 -.024 3.942 3500 ---- ---- ---- ---- 3.910 -.024 3.934 3525 ---- ---- ---- ---- 3.902 -.025 3.927 3550 ---- ---- ---- ---- 3.896 -.024 3.920 3575 ---- ---- ---- ---- 3.889 -.025 3.914 3600 ---- ---- ---- ---- 3.883 -.025 3.908 3625 ---- ---- ---- ---- 3.878 -.024 3.902 3650 ---- ---- ---- ---- 3.873 -.024 3.897 3675 ---- ---- ---- ---- 3.869 -.024 3.893 3700 ---- ---- ---- ---- 3.864 -.025 3.889 3725 ---- ---- ---- ---- 3.861 -.024 3.885 3750 ---- ---- ---- ---- 3.858 -.024 3.882 3775 ---- ---- ---- ---- 3.855 -.024 3.879 3800 ---- ---- ---- ---- 3.852 -.024 3.876 3825 ---- ---- ---- ---- 3.850 -.024 3.874 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 11.774 -.028 11.802 1050 ---- ---- ---- ---- 11.564 -.028 11.592 1075 ---- ---- ---- ---- 11.359 -.028 11.387 1100 ---- ---- ---- ---- 11.158 -.030 11.188 1125 ---- ---- ---- ---- 10.962 -.030 10.992 1150 ---- ---- ---- ---- 10.771 -.031 10.802 1175 ---- ---- ---- ---- 10.584 -.031 10.615 1200 ---- ---- ---- ---- 10.401 -.032 10.433 1225 ---- ---- ---- ---- 10.223 -.031 10.254 1250 ---- ---- ---- ---- 10.048 -.032 10.080 1275 ---- ---- ---- ---- 9.877 -.032 9.909 1300 ---- ---- ---- ---- 9.709 -.032 9.741 1325 ---- ---- ---- ---- 9.545 -.032 9.577 1350 ---- ---- ---- ---- 9.384 -.033 9.417 1375 ---- ---- ---- ---- 9.227 -.032 9.259 1400 ---- ---- ---- ---- 9.072 -.033 9.105 1425 ---- ---- ---- ---- 8.921 -.033 8.954 1450 ---- ---- ---- ---- 8.773 -.033 8.806 1475 ---- ---- ---- ---- 8.627 -.034 8.661 1500 ---- ---- ---- ---- 8.485 -.033 8.518 1525 ---- ---- ---- ---- 8.345 -.033 8.378 1550 ---- ---- ---- ---- 8.208 -.033 8.241 1575 ---- ---- ---- ---- 8.074 -.033 8.107 1600 ---- ---- ---- ---- 7.942 -.033 7.975 1625 ---- ---- ---- ---- 7.813 -.032 7.845 1650 ---- ---- ---- ---- 7.686 -.032 7.718 1675 ---- ---- ---- ---- 7.561 -.033 7.594 1700 ---- ---- ---- ---- 7.439 -.032 7.471 1725 ---- ---- ---- ---- 7.319 -.032 7.351 1750 ---- ---- ---- ---- 7.201 -.032 7.233 1775 ---- ---- ---- ---- 7.086 -.032 7.118 1800 ---- ---- ---- ---- 6.972 -.032 7.004 1825 ---- ---- ---- ---- 6.861 -.032 6.893 1850 ---- ---- ---- ---- 6.752 -.031 6.783 1875 ---- ---- ---- ---- 6.645 -.031 6.676 1900 ---- ---- ---- ---- 6.540 -.031 6.571 1925 ---- ---- ---- ---- 6.438 -.031 6.469 1950 ---- ---- ---- ---- 6.338 -.031 6.369 1975 ---- ---- ---- ---- 6.241 -.031 6.272 2000 ---- ---- ---- ---- 6.147 -.030 6.177 2025 ---- ---- ---- ---- 6.055 -.030 6.085 2050 ---- ---- ---- ---- 5.966 -.030 5.996 2075 ---- ---- ---- ---- 5.880 -.030 5.910 2100 ---- ---- ---- ---- 5.798 -.029 5.827 2125 ---- ---- ---- ---- 5.718 -.030 5.748 2150 ---- ---- ---- ---- 5.642 -.030 5.672 2175 ---- ---- ---- ---- 5.570 -.029 5.599 2200 ---- ---- ---- ---- 5.501 -.029 5.530 2225 ---- ---- ---- ---- 5.436 -.029 5.465 2250 ---- ---- ---- ---- 5.374 -.029 5.403 2275 ---- ---- ---- ---- 5.317 -.028 5.345 2300 ---- ---- ---- ---- 5.262 -.029 5.291 2325 ---- ---- ---- ---- 5.212 -.028 5.240 2350 ---- ---- ---- ---- 5.164 -.028 5.192 2375 ---- ---- ---- ---- 5.119 -.028 5.147 2400 ---- ---- ---- ---- 5.076 -.028 5.104 2425 ---- ---- ---- ---- 5.037 -.027 5.064 2450 ---- ---- ---- ---- 4.999 -.028 5.027 2475 ---- ---- ---- ---- 4.964 -.028 4.992 2500 ---- ---- ---- ---- 4.931 -.027 4.958 2525 ---- ---- ---- ---- 4.899 -.027 4.926 2550 ---- ---- ---- ---- 4.869 -.027 4.896 2575 ---- ---- ---- ---- 4.840 -.027 4.867 2600 ---- ---- ---- ---- 4.812 -.027 4.839 2625 ---- ---- ---- ---- 4.785 -.027 4.812 2650 ---- ---- ---- ---- 4.759 -.027 4.786 2675 ---- ---- ---- ---- 4.734 -.027 4.761 2700 ---- ---- ---- ---- 4.709 -.027 4.736 2725 ---- ---- ---- ---- 4.685 -.026 4.711 2750 ---- ---- ---- ---- 4.661 -.027 4.688 2775 ---- ---- ---- ---- 4.638 -.027 4.665 2800 ---- ---- ---- ---- 4.616 -.026 4.642 2825 ---- ---- ---- ---- 4.594 -.026 4.620 2850 ---- ---- ---- ---- 4.573 -.026 4.599 2875 ---- ---- ---- ---- 4.552 -.026 4.578 2900 ---- ---- ---- ---- 4.531 -.027 4.558 2925 ---- ---- ---- ---- 4.512 -.026 4.538 2950 ---- ---- ---- ---- 4.492 -.027 4.519 2975 ---- ---- ---- ---- 4.473 -.027 4.500 3000 ---- ---- ---- ---- 4.455 -.026 4.481 3025 ---- ---- ---- ---- 4.437 -.026 4.463 3050 ---- ---- ---- ---- 4.420 -.026 4.446 3075 ---- ---- ---- ---- 4.402 -.027 4.429 3100 ---- ---- ---- ---- 4.386 -.026 4.412 3125 ---- ---- ---- ---- 4.369 -.026 4.395 3150 ---- ---- ---- ---- 4.353 -.026 4.379 3175 ---- ---- ---- ---- 4.338 -.026 4.364 3200 ---- ---- ---- ---- 4.323 -.026 4.349 3225 ---- ---- ---- ---- 4.308 -.026 4.334 3250 ---- ---- ---- ---- 4.294 -.025 4.319 3275 ---- ---- ---- ---- 4.280 -.025 4.305 3300 ---- ---- ---- ---- 4.266 -.026 4.292 3325 ---- ---- ---- ---- 4.253 -.025 4.278 3350 ---- ---- ---- ---- 4.240 -.025 4.265 3375 ---- ---- ---- ---- 4.227 -.025 4.252 3400 ---- ---- ---- ---- 4.215 -.025 4.240 3425 ---- ---- ---- ---- 4.203 -.025 4.228 3450 ---- ---- ---- ---- 4.191 -.025 4.216 3475 ---- ---- ---- ---- 4.180 -.025 4.205 3500 ---- ---- ---- ---- 4.169 -.025 4.194 3525 ---- ---- ---- ---- 4.158 -.025 4.183 3550 ---- ---- ---- ---- 4.148 -.025 4.173 3575 ---- ---- ---- ---- 4.138 -.025 4.163 3600 ---- ---- ---- ---- 4.128 -.025 4.153 3625 ---- ---- ---- ---- 4.119 -.025 4.144 3650 ---- ---- ---- ---- 4.109 -.026 4.135 3675 ---- ---- ---- ---- 4.101 -.025 4.126 3700 ---- ---- ---- ---- 4.092 -.025 4.117 3725 ---- ---- ---- ---- 4.084 -.025 4.109 3750 ---- ---- ---- ---- 4.076 -.026 4.102 3775 ---- ---- ---- ---- 4.069 -.025 4.094 3800 ---- ---- ---- ---- 4.062 -.025 4.087 3825 ---- ---- ---- ---- 4.055 -.025 4.080 3850 ---- ---- ---- ---- 4.048 -.025 4.073 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 11.959 -.029 11.988 1050 ---- ---- ---- ---- 11.758 -.030 11.788 1075 ---- ---- ---- ---- 11.562 -.031 11.593 1100 ---- ---- ---- ---- 11.370 -.031 11.401 1125 ---- ---- ---- ---- 11.183 -.032 11.215 1150 ---- ---- ---- ---- 11.000 -.032 11.032 1175 ---- ---- ---- ---- 10.820 -.033 10.853 1200 ---- ---- ---- ---- 10.645 -.033 10.678 1225 ---- ---- ---- ---- 10.473 -.034 10.507 1250 ---- ---- ---- ---- 10.305 -.034 10.339 1275 ---- ---- ---- ---- 10.140 -.034 10.174 1300 ---- ---- ---- ---- 9.978 -.035 10.013 1325 ---- ---- ---- ---- 9.820 -.034 9.854 1350 ---- ---- ---- ---- 9.665 -.034 9.699 1375 ---- ---- ---- ---- 9.512 -.035 9.547 1400 ---- ---- ---- ---- 9.363 -.035 9.398 1425 ---- ---- ---- ---- 9.216 -.035 9.251 1450 ---- ---- ---- ---- 9.072 -.035 9.107 1475 ---- ---- ---- ---- 8.931 -.035 8.966 1500 ---- ---- ---- ---- 8.793 -.034 8.827 1525 ---- ---- ---- ---- 8.656 -.035 8.691 1550 ---- ---- ---- ---- 8.523 -.034 8.557 1575 ---- ---- ---- ---- 8.391 -.035 8.426 1600 ---- ---- ---- ---- 8.262 -.035 8.297 1625 ---- ---- ---- ---- 8.135 -.035 8.170 1650 ---- ---- ---- ---- 8.011 -.034 8.045 1675 ---- ---- ---- ---- 7.889 -.034 7.923 1700 ---- ---- ---- ---- 7.768 -.034 7.802 1725 ---- ---- ---- ---- 7.650 -.034 7.684 1750 ---- ---- ---- ---- 7.534 -.034 7.568 1775 ---- ---- ---- ---- 7.420 -.033 7.453 1800 ---- ---- ---- ---- 7.307 -.034 7.341 1825 ---- ---- ---- ---- 7.197 -.033 7.230 1850 ---- ---- ---- ---- 7.088 -.033 7.121 1875 ---- ---- ---- ---- 6.982 -.033 7.015 1900 ---- ---- ---- ---- 6.878 -.033 6.911 1925 ---- ---- ---- ---- 6.776 -.033 6.809 1950 ---- ---- ---- ---- 6.677 -.033 6.710 1975 ---- ---- ---- ---- 6.581 -.032 6.613 2000 ---- ---- ---- ---- 6.487 -.032 6.519 2025 ---- ---- ---- ---- 6.397 -.032 6.429 2050 ---- ---- ---- ---- 6.309 -.032 6.341 2075 ---- ---- ---- ---- 6.225 -.032 6.257 2100 ---- ---- ---- ---- 6.145 -.031 6.176 2125 ---- ---- ---- ---- 6.068 -.031 6.099 2150 ---- ---- ---- ---- 5.995 -.031 6.026 2175 ---- ---- ---- ---- 5.927 -.030 5.957 2200 ---- ---- ---- ---- 5.862 -.031 5.893 2225 ---- ---- ---- ---- 5.802 -.030 5.832 2250 ---- ---- ---- ---- 5.746 -.031 5.777 2275 ---- ---- ---- ---- 5.695 -.030 5.725 2300 ---- ---- ---- ---- 5.648 -.030 5.678 2325 ---- ---- ---- ---- 5.605 -.029 5.634 2350 ---- ---- ---- ---- 5.565 -.030 5.595 2375 ---- ---- ---- ---- 5.528 -.030 5.558 2400 ---- ---- ---- ---- 5.495 -.030 5.525 2425 ---- ---- ---- ---- 5.464 -.030 5.494 2450 ---- ---- ---- ---- 5.436 -.030 5.466 2475 ---- ---- ---- ---- 5.410 -.030 5.440 2500 ---- ---- ---- ---- 5.386 -.029 5.415 2525 ---- ---- ---- ---- 5.364 -.029 5.393 2550 ---- ---- ---- ---- 5.342 -.030 5.372 2575 ---- ---- ---- ---- 5.322 -.030 5.352 2600 ---- ---- ---- ---- 5.303 -.030 5.333 2625 ---- ---- ---- ---- 5.284 -.030 5.314 2650 ---- ---- ---- ---- 5.266 -.029 5.295 2675 ---- ---- ---- ---- 5.248 -.029 5.277 2700 ---- ---- ---- ---- 5.230 -.029 5.259 2725 ---- ---- ---- ---- 5.212 -.029 5.241 2750 ---- ---- ---- ---- 5.194 -.030 5.224 2775 ---- ---- ---- ---- 5.177 -.029 5.206 2800 ---- ---- ---- ---- 5.160 -.029 5.189 2825 ---- ---- ---- ---- 5.143 -.029 5.172 2850 ---- ---- ---- ---- 5.127 -.029 5.156 2875 ---- ---- ---- ---- 5.110 -.029 5.139 2900 ---- ---- ---- ---- 5.094 -.029 5.123 2925 ---- ---- ---- ---- 5.079 -.028 5.107 2950 ---- ---- ---- ---- 5.063 -.029 5.092 2975 ---- ---- ---- ---- 5.048 -.029 5.077 3000 ---- ---- ---- ---- 5.033 -.029 5.062 3025 ---- ---- ---- ---- 5.019 -.029 5.048 3050 ---- ---- ---- ---- 5.005 -.029 5.034 3075 ---- ---- ---- ---- 4.991 -.029 5.020 3100 ---- ---- ---- ---- 4.978 -.029 5.007 3125 ---- ---- ---- ---- 4.966 -.028 4.994 3150 ---- ---- ---- ---- 4.953 -.029 4.982 3175 ---- ---- ---- ---- 4.941 -.029 4.970 3200 ---- ---- ---- ---- 4.930 -.029 4.959 3225 ---- ---- ---- ---- 4.919 -.029 4.948 3250 ---- ---- ---- ---- 4.909 -.028 4.937 3275 ---- ---- ---- ---- 4.899 -.029 4.928 3300 ---- ---- ---- ---- 4.890 -.028 4.918 3325 ---- ---- ---- ---- 4.881 -.029 4.910 3350 ---- ---- ---- ---- 4.873 -.028 4.901 3375 ---- ---- ---- ---- 4.865 -.029 4.894 TOTAL EST.VOL VOLUME OPEN INT TOTAL 830 2104 99194 SO DEC22 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 14 10000 ---- 80.857B ---- ---- 80.881 +.028 80.853 1025 ---- ---- ---- ---- .001 UNCH .001 5 1050 ---- ---- ---- ---- .001 UNCH .001 14 1075 ---- ---- ---- ---- .002 +.001 .001 14 1100 ---- ---- ---- ---- .002 +.001 .001 15 1125 ---- ---- ---- ---- .002 +.001 .001 1150 ---- ---- ---- ---- .002 +.001 .001 8 1175 ---- ---- ---- ---- .002 +.001 .001 8 1200 ---- ---- ---- ---- .002 +.001 .001 640 1225 ---- ---- ---- ---- .002 +.001 .001 11 1250 ---- ---- ---- ---- .003 +.002 .001 9 1275 ---- ---- ---- ---- .003 +.002 .001 5 1300 ---- ---- ---- ---- .003 +.001 .002 34 1325 ---- ---- ---- ---- .003 +.001 .002 64 1350 ---- ---- ---- ---- .003 UNCH .003 32 1375 ---- ---- ---- ---- .004 UNCH .004 6 1400 .005 .005 .005 .005 .005 UNCH 1 .005 2 425 1425 ---- ---- ---- ---- .007 UNCH .007 4 1450 ---- ---- ---- ---- .009 UNCH .009 1 254 1475 ---- ---- ---- ---- .011 +.001 .010 33 1500 .011 .011 .011 .011 .011 UNCH 1 .011 5 819 1525 ---- ---- ---- ---- .012 -.001 .013 1 222 1550 ---- ---- ---- ---- .015 UNCH 1 .015 15 1565 ---- ---- ---- ---- .017 -.001 .018 1 1570 ---- ---- ---- ---- .018 -.001 .019 1575 ---- ---- ---- ---- .019 UNCH .019 27 1580 ---- ---- ---- ---- .020 UNCH .020 9 1585 ---- ---- ---- ---- .021 UNCH .021 1 1590 ---- ---- ---- ---- .022 -.001 .023 1 1595 .020 .020 .020 .020 .024 UNCH 1 .024 7 1600 .025 .025 .025 .025 .025 UNCH 5 .025 19 1302 1605 ---- ---- ---- ---- .026 UNCH .026 2 1610 ---- ---- ---- ---- .028 UNCH .028 1 1615 ---- ---- ---- ---- .029 UNCH .029 3 1620 ---- ---- ---- ---- .031 UNCH .031 1 2 1625 ---- .033B ---- .033B .033 +.001 .032 20 1630 ---- .035B ---- .035B .034 UNCH .034 10 1635 .038 .038 .036A .036A .036 UNCH 3 .036 11 1640 ---- .039B ---- .039B .038 UNCH .038 3 1645 ---- .042B ---- .042B .040 UNCH .040 1 5 1650 .039 .045B .039 .045B .042 UNCH 8 .042 8 501 1655 ---- .047B .043A .047B .044 UNCH .044 4 1660 ---- .050B .045A .050B .047 UNCH .047 2 5 1665 ---- .054B .047A .054B .049 -.001 .050 10 1670 ---- .057B .051A .057B .052 UNCH .052 1 4 1675 .056 .060B .053A .060B .055 UNCH 1 .055 9 163 1680 ---- .064B .056A .064B .058 -.001 .059 1 131 1685 ---- .068B .059A .068B .061 -.001 .062 5 1690 ---- .073B .063A .073B .064 -.002 .066 16 1695 ---- .078B .066A .078B .068 -.001 .069 30 1700 ---- .083B .070A .083B .071 -.002 18 .073 30 1221 1705 ---- .088B .074A .088B .075 -.003 1 .078 9 1710 ---- .094B .078A .094B .080 -.002 1 .082 1 14 1715 .085 .099B .082A .085 .084 -.003 6 .087 5 1720 ---- .105B .086A .105B .089 -.003 .092 1 45 1725 .099 .112B .091A .091A .094 -.003 7 .097 9 156 1730 ---- .118B .095A .118B .099 -.004 .103 10 1735 .106 .125B .100A .106 .105 -.004 7 .109 53 1740 ---- .133B .106A .133B .111 -.004 .115 2 105 1745 ---- .141B .112A .141B .117 -.004 .121 56 1750 .148 .149B .118A .122 .124 -.004 16 .128 16 436 1755 ---- .158B .124A .158B .131 -.004 .135 215 1760 ---- .168B .131A .168B .139 -.004 .143 1 23 1765 ---- .177B .138A .177B .147 -.004 .151 1 2 1770 ---- .188B .146A .188B .155 -.004 .159 61 1775 ---- .198B .153A .198B .164 -.004 17 .168 9 204 1780 ---- .209B .162A .209B .173 -.004 .177 67 1785 ---- .221B .171A .221B .183 -.003 1 .186 1 10 1790 .195 .234B .179A .201B .193 -.003 1 .196 35 79 1795 ---- .247B .189A .247B .203 -.004 .207 1 5 1800 .252 .262 .199A .207A .214 -.004 31 .218 216 911 1805 .215 .276B .210A .227B .226 -.004 2 .230 7 62 1810 .241 .291B .223A .232A .238 -.004 285 .242 4 93 1815 ---- .307B .235A .307B .251 -.004 .255 8 10 1820 ---- .321B .247A .321B .264 -.004 .268 9 71 1825 ---- .340B .259A .340B .278 -.004 5 .282 7 92 1830 .353 .357B .274A .274A .292 -.005 2 .297 31 1835 .297 .378B .288A .292A .307 -.005 4 .312 1 17 1840 ---- .397B .303A .303A .323 -.005 1 .328 4 1845 ---- .415B .319A .319A .340 -.005 .345 10 1850 .426 .436B .336A .336A .357 -.006 20 .363 11 206 1855 ---- .457B .353A .353A .375 -.006 .381 3 15 1860 ---- .481B .371A .371A .394 -.006 .400 42 1865 ---- .503B .390A .390A .414 -.005 .419 20 27 1870 ---- .528B .409A .409A .435 -.005 .440 1 5 1875 .524 .553B .430A .553B .456 -.005 27 .461 6 123 1880 ---- .578B .451A .451A .478 -.005 .483 1 48 1885 ---- .603B .471A .471A .500 -.005 .505 6 1890 ---- .631B .493A .631B .522 -.007 .529 11 1895 ---- .660B .516A .660B .546 -.007 .553 2 23 1900 .608 .688B .533 .553A .570 -.007 11 .577 63 824 1905 ---- .713B .564A .713B .595 -.008 .603 81 93 1910 ---- .743B .589A .743B .621 -.008 .629 5 1915 ---- .776B .615A .776B .648 -.007 .655 4 4 1920 ---- .805B .641A .804B .676 -.006 .682 1 23 1925 ---- .836B .669A .835B .704 -.006 1 .710 9 249 1930 ---- .867B .696A .867B .732 -.006 .738 1 8 1935 ---- .902B .725A .898B .762 -.006 .768 1 11 1940 ---- .933B .754A .926B .791 -.006 .797 40 1945 ---- .966B .783A .958B .822 -.006 .828 10 80 1950 1.000 1.005B .814A 1.005B .853 -.006 1 .859 7 586 1955 ---- 1.035B .844A 1.029B .885 -.006 .891 3 5 1960 ---- 1.071B .875A 1.064B .918 -.005 .923 4 33 1965 ---- 1.107B .908A 1.100B .951 -.004 .955 2 1970 ---- 1.143B .942A 1.136B .984 -.005 .989 20 1975 ---- 1.183B .973A 1.180B 1.018 -.004 1.022 85 1980 ---- 1.198B 1.009A 1.193B 1.053 -.004 1.057 24 1985 ---- 1.206B 1.043A 1.206B 1.088 -.003 1.091 21 1990 ---- 1.234B 1.078A 1.204B 1.124 -.003 1.127 14 1995 ---- 1.274B 1.114A 1.215B 1.160 -.002 1.162 2 2000 ---- 1.372B 1.148A 1.372B 1.197 -.002 1.199 780 20000 ---- ---- ---- ---- 180.881 +.028 180.853 2005 ---- 1.354B 1.187A 1.187A 1.234 -.001 1.235 1 2010 ---- 1.394B 1.225A 1.225A 1.272 UNCH 1.272 17 2015 ---- 1.435B ---- 1.312B 1.310 UNCH 1.310 2020 ---- 1.476B ---- 1.352B 1.349 +.001 1.348 1 2025 ---- 1.573B 1.335A 1.573B 1.388 +.001 1.387 51 2030 ---- 1.560B ---- 1.433B 1.427 +.002 1.425 24 2035 ---- 1.602B ---- 1.472B 1.467 +.002 1.465 11 2040 ---- 1.645B ---- 1.514B 1.507 +.003 1.504 1 2045 ---- 1.688B ---- 1.555B 1.548 +.004 1.544 2050 ---- 1.785B 1.533A 1.785B 1.589 +.004 1 1.585 245 2055 ---- 1.775B ---- 1.641B 1.631 +.005 1.626 2 2060 ---- 1.819B ---- 1.685B 1.672 +.005 1.667 4 2065 ---- 1.864B ---- 1.728B 1.714 +.006 1.708 7 2070 ---- 1.908B ---- 1.773B 1.757 +.007 1.750 1 5 2075 ---- 2.005B 1.740A 2.004B 1.800 +.007 1.793 27 2080 ---- 1.998B ---- ---- 1.843 +.008 1.835 89 2085 ---- 2.043B ---- 1.879B 1.886 +.008 1.878 2090 ---- 2.088B ---- ---- 1.929 +.008 1.921 17 2095 ---- 2.133B ---- ---- 1.973 +.009 1.964 2 2100 ---- 2.229B 1.956A 2.228B 2.017 +.009 2.008 206 2105 ---- 2.225B ---- 2.053B 2.062 +.010 2.052 2110 ---- 2.270B ---- 2.103B 2.107 +.011 2.096 2 2115 ---- 2.317B ---- 2.148B 2.151 +.011 2.140 1 2120 ---- 2.363B ---- 2.222B 2.196 +.011 2.185 4 2125 ---- 2.460B 2.178A 2.460B 2.242 +.012 2.230 51 2130 ---- 2.456B ---- 2.314B 2.287 +.012 2.275 100 2135 ---- 2.503B ---- 2.360B 2.333 +.013 2.320 3 2140 ---- 2.551B ---- 2.414B 2.379 +.014 2.365 3 2145 ---- 2.597B ---- 2.461B 2.425 +.014 2.411 4 2150 ---- 2.694B 2.406A 2.694B 2.471 +.014 2.457 1 36 2155 ---- 2.692B ---- 2.555B 2.517 +.014 2.503 14 2160 ---- 2.740B ---- 2.593B 2.564 +.015 2.549 7 2165 ---- 2.787B ---- 2.640B 2.611 +.016 2.595 14 2170 ---- 2.835B 2.641A 2.688B 2.657 +.015 2.642 2 2175 ---- 2.931B 2.639A 2.931B 2.704 +.016 2.688 7 2180 ---- 2.930B 2.733A 2.780B 2.751 +.016 2.735 2 2185 ---- 2.979B 2.779A 2.827B 2.799 +.017 2.782 7 2190 ---- 3.027B 2.826A 2.875B 2.846 +.017 2.829 2195 ---- 3.075B 2.872A 2.922B 2.894 +.018 2.876 2200 ---- 3.171B 2.873A 3.171B 2.941 +.018 2.923 8 405 2205 ---- 3.172B 2.965A 2.965A 2.989 +.019 2.970 2 2210 ---- 3.221B 3.011A 3.052B 3.037 +.019 3.018 2215 ---- 3.269B 3.057A 3.101B 3.084 +.019 3.065 2220 ---- 3.318B 3.104A 3.104A 3.132 +.019 3.113 3 2225 3.312 3.411B 3.110A 3.411B 3.180 +.019 2 3.161 1 112 2230 ---- 3.415B 3.199A 3.199A 3.228 +.020 3.208 2235 ---- 3.464B 3.250A 3.250A 3.277 +.021 3.256 2240 ---- 3.513B 3.298A 3.298A 3.325 +.021 3.304 2245 ---- 3.562B 3.346A 3.346A 3.373 +.021 3.352 2250 3.443 3.652B 3.343 3.456B 3.422 +.021 3 3.401 2 131 2255 ---- 3.659B 3.441A 3.441A 3.470 +.021 3.449 3 2260 ---- 3.708B 3.489A 3.489A 3.519 +.022 3.497 2265 ---- 3.758B 3.537A 3.537A 3.567 +.022 3.545 3 2270 ---- 3.807B 3.586A 3.586A 3.616 +.022 3.594 2 2275 3.686 3.856B 3.593A 3.693B 3.665 +.023 2 3.642 59 2280 ---- 3.905B 3.681A 3.681A 3.713 +.022 3.691 2 2285 ---- 3.954B 3.730A 3.730A 3.762 +.023 3.739 2290 ---- 4.003B 3.779A 3.779A 3.811 +.023 3.788 2295 ---- 4.052B 3.828A 3.828A 3.860 +.023 3.837 3 2300 ---- 4.101B 3.877A 3.931B 3.909 +.024 3.885 2 48 2305 ---- 4.150B 3.925A 3.925A 3.958 +.024 3.934 2310 ---- 4.199B 3.974A 3.974A 4.007 +.024 3.983 2325 ---- 4.348B 4.121A 4.121A 4.154 +.024 4.130 17 2350 ---- 4.595B 4.367A 4.367A 4.400 +.025 4.375 55 2375 ---- 4.842B 4.613A 4.690B 4.647 +.026 4.621 34 2400 ---- 5.090B 4.861A 4.937B 4.894 +.026 4.868 215 2425 ---- 5.338B 5.109A 5.185B 5.142 +.026 5.116 17 2450 ---- 5.461B 5.357A 5.433B 5.390 +.026 5.364 25 2475 ---- 5.619B ---- ---- 5.638 +.026 5.612 15 2500 ---- 5.880B ---- ---- 5.887 +.027 5.860 463 2525 ---- 6.117B ---- ---- 6.136 +.027 6.109 29 2550 ---- 6.378B ---- ---- 6.385 +.027 6.358 19 2575 ---- 6.614B ---- ---- 6.634 +.027 6.607 8 2600 ---- 6.876B ---- ---- 6.883 +.027 6.856 21 2625 ---- 7.113B ---- ---- 7.133 +.027 7.106 15 2650 ---- 7.376B ---- ---- 7.382 +.027 7.355 13 2675 ---- 7.613B ---- ---- 7.632 +.028 7.604 14 2700 ---- 7.875B ---- ---- 7.882 +.028 7.854 11 2725 ---- 8.113B ---- ---- 8.131 +.027 8.104 17 2750 ---- 8.375B ---- ---- 8.381 +.027 8.354 17 2775 ---- 8.613B ---- ---- 8.631 +.028 8.603 2 2800 ---- 8.875B ---- ---- 8.881 +.028 8.853 12 24 2825 ---- 9.113B ---- ---- 9.131 +.028 9.103 10 2850 ---- 9.374B ---- ---- 9.381 +.028 9.353 8 2875 ---- 9.613B ---- ---- 9.631 +.028 9.603 4 2900 ---- 9.875B ---- ---- 9.881 +.028 9.853 1 12 2925 ---- 10.112B ---- ---- 10.131 +.028 10.103 2 2950 ---- 10.374B ---- ---- 10.381 +.028 10.353 1 2975 ---- 10.613B ---- ---- 10.631 +.028 10.603 3000 ---- 10.875B ---- ---- 10.881 +.028 10.853 46 3025 ---- 11.113B ---- ---- 11.131 +.028 11.103 3050 ---- 11.375B ---- ---- 11.381 +.028 11.353 3075 ---- 11.612B ---- ---- 11.631 +.028 11.603 3100 ---- 11.874B ---- ---- 11.881 +.028 11.853 2 3125 ---- 12.112B ---- ---- 12.131 +.028 12.103 3150 ---- 12.374B ---- ---- 12.381 +.028 12.353 3175 ---- 12.612B ---- ---- 12.631 +.028 12.603 3200 ---- 12.874B ---- ---- 12.881 +.028 12.853 3225 ---- 13.112B ---- ---- 13.131 +.028 13.103 3250 ---- 13.374B ---- ---- 13.381 +.028 13.353 3275 ---- 13.612B ---- ---- 13.631 +.028 13.603 15 3300 ---- 13.874B ---- ---- 13.881 +.028 13.853 3325 ---- 14.111B ---- ---- 14.131 +.028 14.103 3350 ---- 14.373B ---- ---- 14.381 +.028 14.353 3375 ---- 14.611B ---- ---- 14.631 +.028 14.603 3400 ---- 14.873B ---- ---- 14.881 +.028 14.853 3425 ---- 15.111B ---- ---- 15.131 +.028 15.103 3450 ---- 15.373B ---- ---- 15.381 +.028 15.353 3475 ---- 15.611B ---- ---- 15.631 +.028 15.603 3500 ---- 15.873B ---- ---- 15.881 +.028 15.853 3525 ---- 16.111B ---- ---- 16.131 +.028 16.103 3550 ---- 16.373B ---- ---- 16.381 +.028 16.353 3575 ---- 16.611B ---- ---- 16.631 +.028 16.603 3600 ---- 16.873B ---- ---- 16.881 +.028 16.853 3625 ---- 17.111B ---- ---- 17.131 +.028 17.103 3650 ---- 17.373B ---- ---- 17.381 +.028 17.353 3675 ---- 17.611B ---- ---- 17.631 +.028 17.603 3700 ---- 17.873B ---- ---- 17.881 +.028 17.853 3725 ---- 18.111B ---- ---- 18.131 +.028 18.103 3750 ---- 18.373B ---- ---- 18.381 +.028 18.353 3775 ---- 18.610B ---- ---- 18.631 +.028 18.603 3800 ---- 18.872B ---- ---- 18.881 +.028 18.853 3825 ---- 19.110B ---- ---- 19.131 +.028 19.103 3850 ---- 19.372B ---- ---- 19.381 +.028 19.353 3875 ---- 19.610B ---- ---- 19.631 +.028 19.603 3900 ---- 19.872B ---- ---- 19.881 +.028 19.853 3925 ---- 20.110B ---- ---- 20.131 +.028 20.103 3950 ---- 20.372B ---- ---- 20.381 +.028 20.353 3975 ---- 20.610B ---- ---- 20.631 +.028 20.603 4000 ---- 20.872B ---- ---- 20.881 +.028 20.853 4025 ---- 21.110B ---- ---- 21.131 +.028 21.103 4050 ---- 21.372B ---- ---- 21.381 +.028 21.353 4100 ---- 21.872B ---- ---- 21.881 +.028 21.853 4200 ---- 22.872B ---- ---- 22.881 +.028 22.853 4300 ---- 23.872B ---- ---- 23.881 +.028 23.853 4400 ---- 24.871B ---- ---- 24.881 +.028 24.853 4500 ---- 25.871B ---- ---- 25.881 +.028 25.853 4600 ---- 26.871B ---- ---- 26.881 +.028 26.853 5000 ---- 30.869B ---- ---- 30.881 +.028 30.853 6000 ---- 40.865B ---- ---- 40.881 +.028 40.853 7000 ---- 50.863B ---- ---- 50.881 +.028 50.853 725 ---- ---- ---- ---- .001 UNCH .001 7 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- 60.860B ---- ---- 60.881 +.028 60.853 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 20 875 ---- ---- ---- ---- .001 UNCH .001 3 900 ---- ---- ---- ---- .001 UNCH .001 12 925 ---- ---- ---- ---- .001 UNCH .001 12 950 ---- ---- ---- ---- .001 UNCH .001 1 975 ---- ---- ---- ---- .001 UNCH .001 4 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .003 +.002 .001 4 10000 ---- ---- ---- ---- 80.704 +.027 80.677 1025 ---- ---- ---- ---- .003 +.002 .001 1050 ---- ---- ---- ---- .004 +.002 .002 18 1075 ---- ---- ---- ---- .004 +.002 .002 1100 ---- ---- ---- ---- .005 +.002 .003 1 1125 ---- ---- ---- ---- .006 +.003 .003 9 1150 ---- ---- ---- ---- .007 +.003 .004 9 1175 ---- ---- ---- ---- .008 +.003 .005 1200 ---- ---- ---- ---- .009 +.003 .006 6 1225 ---- ---- ---- ---- .010 +.002 .008 1250 ---- ---- ---- ---- .012 +.003 .009 1275 ---- ---- ---- ---- .013 +.002 .011 1300 ---- ---- ---- ---- .015 +.002 1 .013 40 1325 ---- ---- ---- ---- .018 +.002 .016 3 1350 ---- ---- ---- ---- .020 +.001 .019 12 1375 ---- ---- ---- ---- .024 +.001 .023 3 1400 ---- ---- ---- ---- .027 UNCH .027 1 40 1425 ---- ---- ---- ---- .032 UNCH .032 15 1450 ---- ---- ---- ---- .037 -.001 .038 3 1475 ---- ---- ---- ---- .044 -.001 .045 24 1500 ---- ---- ---- ---- .052 -.001 .053 8 35 1525 ---- ---- .062A .062A .061 -.002 .063 13 1550 .094 .094 .072A .072A .072 -.003 4 .075 28 1575 ---- .091B .085A .091B .086 -.003 .089 5 1600 .118 .118 .102A .102A .103 -.004 10 .107 12 545 1625 ---- .135B .123A .135B .123 -.005 .128 1 17 1630 ---- .141B .127A .141B .128 -.005 .133 1 1635 ---- .146B .132A .146B .132 -.006 .138 1640 ---- .153B .136A .153B .137 -.006 1 .143 1645 ---- .158B .141A .158B .142 -.006 .148 1650 .145 .164B .145 .147B .148 -.006 5 .154 1 10 1655 ---- .172B .152A .172B .153 -.006 1 .159 1660 .160 .177B .157A .177B .159 -.006 4 .165 4 1665 ---- .184B .164A .184B .165 -.006 .171 1670 ---- .193B .169A .193B .171 -.007 .178 1675 ---- .200B .175A .200B .177 -.007 .184 29 1680 ---- .207B .182A .207B .184 -.007 .191 2 1685 ---- .216B .189A .216B .191 -.007 .198 3 1690 ---- .224B .196A .224B .198 -.008 .206 1 1695 ---- .233B .203A .233B .206 -.007 .213 9 1700 .240 .242B .210A .210A .213 -.008 1 .221 52 288 1705 ---- .251B .218A .251B .221 -.008 .229 1710 ---- .261B .226A .261B .229 -.009 1 .238 1715 ---- .271B .234A .271B .238 -.008 .246 10 1720 ---- .281B .243A .281B .247 -.009 .256 1 2 1725 ---- .292B .250A .292B .256 -.009 1 .265 14 1730 ---- .303B .261A .303B .265 -.010 .275 1 1735 ---- .314B .270A .314B .275 -.010 .285 12 1740 ---- .326B .280A .326B .285 -.010 .295 1 1745 ---- .338B .290A .338B .296 -.010 .306 1750 ---- .350B .299A .350B .307 -.010 .317 1 52 1755 ---- .363B .311A .363B .318 -.010 .328 1 1760 ---- .376B .322A .376B .330 -.010 .340 1 1765 ---- .390B .333A .390B .342 -.011 .353 1770 .344 .404B .344 .356B .354 -.011 1 .365 8 1775 ---- .419B .357A .419B .367 -.011 10 .378 1 46 1780 ---- .434B .370A .434B .380 -.012 .392 67 1785 ---- .449B .382A .449B .393 -.012 .405 1 9 1790 ---- .465B .396A .465B .407 -.013 .420 1 1795 ---- .482B .410A .482B .421 -.013 .434 9 13 1800 .423 .498B .423 .440B .436 -.013 3 .449 21 494 1805 ---- .513B .438A .513B .451 -.014 .465 1 19 1810 ---- .531B .453A .531B .467 -.014 .481 1815 ---- .549B .468A .549B .483 -.014 1 .497 10 1820 ---- .568B .484A .568B .499 -.015 1 .514 2 1825 ---- .589B .500A .500A .516 -.015 8 .531 8 1830 ---- .609B .519A .519A .534 -.015 .549 1 1835 ---- .629B .536A .536A .552 -.015 .567 1840 ---- .650B .554A .554A .571 -.015 .586 1845 ---- .670B .572A .572A .590 -.015 .605 1850 ---- .692B .591A .591A .610 -.014 .624 6 138 1855 ---- .715B .610A .610A .630 -.014 .644 27 1860 ---- .736B .631A .631A .651 -.014 .665 14 1865 ---- .759B .651A .651A .673 -.013 .686 1 1870 ---- .784B .671A .671A .695 -.012 .707 2 1875 ---- .808B .693A .693A .717 -.012 .729 7 1880 ---- .831B .715A .715A .740 -.012 .752 24 1885 ---- .858B .737A .737A .762 -.012 .774 1890 ---- .884B .760A .760A .785 -.013 .798 2 1895 .827 .910B .783A .783A .808 -.013 2 .821 1900 .825 .936B .807A .807A .831 -.015 1 .846 3 34 1905 .891 .963B .830A .896B .855 -.015 16 .870 3 1910 ---- .991B .855A .991B .879 -.017 .896 1915 .922 1.016B .880A 1.016B .905 -.016 2 .921 13 1920 1.013 1.046B .905A .925A .931 -.016 3 .947 1925 .972 1.076B .931A .931A .957 -.017 14 .974 2 39 1930 1.076 1.104B .958A .966A .984 -.017 4 1.001 2 4 1935 ---- 1.134B .984A 1.134B 1.011 -.017 1.028 2 8 1940 1.050 1.163B 1.012A 1.163B 1.039 -.017 4 1.056 6 8 1945 ---- 1.193B 1.039A 1.193B 1.067 -.017 1.084 14 1950 ---- 1.226B 1.067A 1.226B 1.096 -.016 1.112 1 106 1955 ---- 1.256B 1.095A 1.256B 1.125 -.016 1.141 5 1960 ---- 1.288B 1.124A 1.288B 1.155 -.015 1.170 5 1965 ---- 1.320B 1.154A 1.320B 1.185 -.015 1.200 2 1970 ---- 1.351B 1.183A 1.351B 1.216 -.014 1.230 1975 ---- 1.384B 1.213A 1.384B 1.247 -.014 1.261 1 1980 1.304 1.417B 1.244A 1.417B 1.278 -.014 4 1.292 1985 1.320 1.451B 1.275A 1.451B 1.310 -.013 2 1.323 1990 ---- 1.483B 1.306A 1.482B 1.342 -.013 1.355 1995 ---- 1.515B 1.338A 1.512B 1.374 -.013 1.387 2 2000 ---- 1.555B 1.370A 1.555B 1.407 -.013 1.420 2 15 2005 ---- 1.585B 1.402A 1.582B 1.440 -.012 1.452 2 4 2010 ---- 1.620B 1.435A 1.617B 1.474 -.012 1.486 2015 ---- 1.656B 1.468A 1.653B 1.508 -.011 1.519 5 2020 ---- 1.692B 1.500A 1.689B 1.542 -.011 1.553 2025 ---- 1.733B 1.534A 1.733B 1.576 -.011 1.587 13 2030 1.636 1.765B 1.573A 1.614A 1.611 -.011 1 1.622 2035 ---- 1.802B 1.607A 1.796B 1.646 -.011 1.657 3 12 2040 ---- 1.839B 1.642A 1.837B 1.682 -.010 1.692 6 6 2045 ---- 1.877B 1.675A 1.871B 1.717 -.010 1.727 1 11 2050 ---- 1.917B 1.709A 1.917B 1.754 -.009 1.763 50 2055 1.794 1.934B 1.747A 1.793A 1.790 -.009 4 1.799 2060 1.837 1.944B 1.783A 1.830A 1.827 -.008 4 1.835 2065 ---- 1.966B 1.820A 1.945B 1.864 -.008 1.872 1 2070 ---- 2.003B 1.857A 1.960B 1.901 -.008 1.909 4 30 2075 ---- 2.111B 1.892A 2.111B 1.939 -.007 1.946 1 4 2080 ---- 2.085B 1.931A 1.931A 1.977 -.007 1.984 2085 ---- 2.123B 1.969A 1.969A 2.015 -.007 2.022 2090 ---- 2.163B 2.050A 2.050A 2.054 -.006 2.060 11 2095 ---- 2.204B 2.088A 2.088A 2.093 -.006 2.099 2100 ---- 2.311B 2.082A 2.311B 2.132 -.005 2.137 5 2105 ---- 2.285B 2.167A 2.167A 2.171 -.006 2.177 89 2110 ---- 2.327B 2.207A 2.207A 2.211 -.005 2.216 1 2115 ---- 2.369B 2.247A 2.247A 2.251 -.005 2.256 1 2120 ---- 2.410B 2.287A 2.287A 2.291 -.005 2.296 2125 ---- 2.517B 2.280A 2.517B 2.332 -.004 2.336 2 2130 ---- 2.495B 2.369A 2.379B 2.372 -.004 2.376 2135 ---- 2.537B 2.410A 2.420B 2.413 -.004 2.417 2140 ---- 2.580B 2.452A 2.462B 2.454 -.003 2.457 7 2145 ---- 2.623B 2.493A 2.504B 2.496 -.002 2.498 2150 ---- 2.730B 2.484A 2.730B 2.537 -.003 2.540 1 2155 ---- 2.709B 2.578A 2.591B 2.579 -.002 2.581 2160 ---- 2.752B 2.620A 2.634B 2.621 -.002 2.623 2165 ---- 2.796B 2.662A 2.662A 2.663 -.001 2.664 2170 ---- 2.839B 2.705A 2.705A 2.706 UNCH 2.706 2 2175 ---- 2.945B 2.693A 2.945B 2.749 UNCH 2.749 2 2180 ---- 2.927B ---- ---- 2.791 UNCH 2.791 2185 ---- 2.971B ---- ---- 2.834 UNCH 2.834 2190 ---- 3.015B ---- ---- 2.877 +.001 2.876 2195 ---- 3.059B ---- ---- 2.921 +.002 2.919 2200 ---- 3.166B 2.907A 3.165B 2.964 +.002 2.962 14 2205 ---- 3.148B ---- ---- 3.008 +.002 3.006 3 2210 ---- 3.193B ---- ---- 3.052 +.003 3.049 2 2215 ---- 3.238B ---- ---- 3.096 +.003 3.093 2220 ---- 3.283B ---- ---- 3.140 +.004 3.136 2225 ---- 3.391B 3.125A 3.391B 3.184 +.004 3.180 12 2230 ---- 3.374B ---- ---- 3.229 +.005 3.224 2235 ---- 3.419B ---- ---- 3.273 +.005 3.268 2240 ---- 3.465B ---- ---- 3.318 +.005 3.313 2245 ---- 3.511B ---- ---- 3.363 +.006 3.357 2250 ---- 3.617B 3.347A 3.617B 3.408 +.006 3.402 3 2255 ---- 3.602B ---- ---- 3.453 +.006 3.447 2260 ---- 3.649B ---- 3.493B 3.498 +.007 3.491 2265 ---- 3.695B ---- 3.557B 3.543 +.007 3.536 2270 ---- 3.741B ---- 3.603B 3.589 +.007 3.582 2275 ---- 3.848B 3.572A 3.848B 3.634 +.007 3.627 1 2280 ---- 3.834B ---- 3.694B 3.680 +.008 3.672 2 2285 ---- 3.880B ---- 3.740B 3.726 +.008 3.718 2290 ---- 3.927B ---- 3.786B 3.772 +.009 3.763 2295 ---- 3.973B ---- 3.833B 3.818 +.009 3.809 1 2300 ---- 4.080B 3.801A 4.080B 3.864 +.009 3.855 6 2305 ---- 4.067B ---- 3.925B 3.910 +.009 3.901 2 2310 ---- 4.113B ---- 3.971B 3.956 +.009 3.947 2315 ---- 4.160B ---- 4.026B 4.003 +.010 3.993 2320 ---- 4.207B ---- 4.069B 4.049 +.010 4.039 2325 ---- 4.316B 4.031A 4.316B 4.096 +.011 4.085 1 2350 ---- 4.552B 4.264A 4.552B 4.330 +.012 4.318 3 2375 ---- 4.789B 4.499A 4.789B 4.565 +.012 4.553 7 2400 ---- 5.028B 4.736A 5.028B 4.803 +.014 4.789 23 2425 ---- 5.269B 4.974A 5.269B 5.042 +.015 5.027 12 2450 ---- 5.509B 5.213A 5.509B 5.282 +.016 5.266 4 2475 ---- 5.753B 5.455A 5.753B 5.523 +.016 5.507 5 2500 ---- 5.996B 5.696A 5.996B 5.766 +.018 5.748 5 2525 ---- 6.240B 5.939A 6.240B 6.009 +.019 5.990 9 2550 ---- 6.447B 6.182A 6.447B 6.253 +.020 6.233 1 2575 ---- 6.672B 6.427A 6.554B 6.497 +.020 6.477 1 2600 ---- 6.918B ---- 6.776B 6.742 +.020 6.722 2625 ---- 7.165B ---- ---- 6.988 +.021 6.967 2 2650 ---- 7.411B ---- 7.228B 7.234 +.022 7.212 2675 ---- 7.658B ---- 7.493B 7.480 +.022 7.458 3 2700 ---- 7.906B ---- 7.720B 7.727 +.023 7.704 1 2725 ---- 8.154B ---- ---- 7.974 +.023 7.951 4 2750 ---- 8.401B ---- ---- 8.222 +.024 8.198 1 2775 ---- 8.650B ---- ---- 8.469 +.023 8.446 1 2800 ---- 8.898B ---- ---- 8.717 +.024 8.693 1 2825 ---- 9.147B ---- ---- 8.965 +.024 8.941 2850 ---- 9.396B ---- ---- 9.214 +.025 9.189 2875 ---- 9.570B ---- ---- 9.462 +.025 9.437 1 2900 ---- ---- ---- ---- 9.711 +.025 9.686 3 2925 ---- ---- ---- ---- 9.960 +.026 9.934 1 2950 ---- ---- ---- ---- 10.209 +.026 10.183 2975 ---- ---- ---- ---- 10.458 +.026 10.432 1 3000 ---- ---- ---- ---- 10.707 +.026 10.681 3025 ---- ---- ---- ---- 10.956 +.026 10.930 1 3050 ---- ---- ---- ---- 11.206 +.027 11.179 3075 ---- ---- ---- ---- 11.455 +.026 11.429 3100 ---- ---- ---- ---- 11.705 +.027 11.678 1 3125 ---- ---- ---- ---- 11.954 +.026 11.928 3150 ---- ---- ---- ---- 12.204 +.026 12.178 3250 ---- ---- ---- ---- 13.204 +.027 13.177 3300 ---- ---- ---- ---- 13.704 +.027 13.677 3400 ---- ---- ---- ---- 14.704 +.027 14.677 3500 ---- ---- ---- ---- 15.704 +.027 15.677 3600 ---- ---- ---- ---- 16.704 +.027 16.677 3700 ---- ---- ---- ---- 17.704 +.027 17.677 3800 ---- ---- ---- ---- 18.704 +.027 18.677 3900 ---- ---- ---- ---- 19.704 +.027 19.677 4000 ---- ---- ---- ---- 20.704 +.027 20.677 4200 ---- ---- ---- ---- 22.704 +.027 22.677 4500 ---- ---- ---- ---- 25.704 +.027 25.677 5000 ---- ---- ---- ---- 30.704 +.027 30.677 6000 ---- ---- ---- ---- 40.704 +.027 40.677 7000 ---- ---- ---- ---- 50.704 +.027 50.677 775 ---- ---- ---- ---- .001 UNCH .001 32 32 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 2 925 ---- ---- ---- ---- .002 +.001 .001 950 ---- ---- ---- ---- .002 +.001 .001 975 ---- ---- ---- ---- .002 +.001 .001 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .008 UNCH .008 1025 ---- ---- ---- ---- .009 UNCH .009 1050 ---- ---- ---- ---- .010 UNCH .010 1075 ---- ---- ---- ---- .011 UNCH .011 1100 ---- ---- ---- ---- .012 -.001 .013 1125 ---- ---- ---- ---- .014 UNCH .014 1150 ---- ---- ---- ---- .016 UNCH .016 1175 ---- ---- ---- ---- .018 UNCH .018 1200 ---- ---- ---- ---- .020 -.001 .021 3 1225 ---- ---- ---- ---- .023 -.001 .024 1 1250 ---- ---- ---- ---- .027 UNCH .027 3 1275 ---- ---- ---- ---- .030 -.001 .031 2 1300 ---- ---- ---- ---- .035 -.001 .036 9 1325 ---- ---- ---- ---- .040 -.001 .041 2 1350 ---- ---- ---- ---- .046 -.001 .047 14 1375 ---- ---- ---- ---- .053 -.001 .054 3 1400 .062 .062 .062 .062 .061 -.001 2 .062 5 1425 ---- ---- ---- ---- .071 -.001 .072 11 1450 ---- ---- ---- ---- .081 -.002 .083 5 1475 ---- ---- ---- ---- .094 -.002 .096 1 1500 ---- .114B .111A .114B .109 -.003 .112 6 1525 ---- .134B .129A .134B .126 -.004 .130 1 3 1550 ---- .158B .150A .158B .147 -.004 .151 123 1575 ---- .185B .174A .185B .171 -.006 .177 2 1600 ---- .218B .202A .218B .200 -.006 .206 16 186 1625 ---- .256B .234A .256B .233 -.008 .241 8 1650 ---- .299B .272A .299B .271 -.009 .280 117 1675 ---- .348B .314A .348B .315 -.010 .325 5 5 1700 ---- .404B .362A .404B .366 -.011 .377 160 157 1725 ---- .468B .417A .468B .423 -.012 1 .435 5 34 1730 ---- ---- ---- .429A .435 ---- ---- 1735 ---- ---- ---- .441A .448 ---- ---- 1740 ---- ---- ---- .454A .461 ---- ---- 1745 ---- ---- ---- .467A .474 ---- ---- 1750 .490 .541B .480A .485A .488 -.012 3 .500 1 53 1755 ---- ---- ---- .494A .502 ---- ---- 1760 ---- ---- ---- .507A .516 ---- ---- 1765 ---- .589B .522A .589B .531 -.012 .543 5 1770 ---- .606B .537A .606B .546 -.012 .558 1775 ---- .623B .551A .623B .561 -.012 1 .573 3 1780 ---- .637B .568A .637B .576 -.013 .589 1785 ---- .655B .583A .655B .592 -.013 .605 1790 ---- .673B .599A .673B .609 -.013 .622 1795 ---- .691B .616A .691B .626 -.012 .638 1800 ---- .711B .632A .711B .643 -.013 1 .656 262 1805 ---- .731B .650A .731B .660 -.013 .673 1810 ---- .751B .667A .751B .678 -.013 .691 1815 ---- .771B .685A .771B .696 -.013 .709 1820 ---- .791B .703A .791B .715 -.013 .728 1825 ---- .812B .722A .812B .734 -.013 .747 47 1830 ---- .834B .741A .834B .753 -.013 .766 1835 ---- .855B .760A .855B .773 -.013 .786 1840 ---- .880B .780A .880B .793 -.013 .806 1845 ---- .900B .800A .900B .814 -.013 .827 1850 ---- .924B .821A .924B .835 -.013 .848 33 1855 ---- .947B .843A .947B .856 -.013 .869 1860 ---- .971B .863A .971B .878 -.013 .891 1865 ---- .996B .885A .996B .900 -.013 .913 1870 ---- 1.020B .909A 1.020B .923 -.013 .936 1875 ---- 1.045B .931A 1.045B .946 -.013 .959 22 1880 ---- 1.071B .954A 1.071B .969 -.013 .982 1885 ---- 1.095B .977A .977A .993 -.013 1.006 1890 1.078 1.122B 1.000A 1.000A 1.017 -.013 1 1.030 1895 ---- 1.148B 1.025A 1.148B 1.042 -.012 1.054 1900 ---- 1.176B 1.049A 1.176B 1.066 -.013 1.079 18 1905 ---- 1.203B 1.074A 1.203B 1.092 -.012 1.104 1910 ---- 1.230B 1.099A 1.230B 1.117 -.013 1.130 1915 ---- 1.260B 1.124A 1.260B 1.143 -.013 1.156 1920 ---- 1.287B 1.150A 1.287B 1.170 -.012 1.182 1925 ---- 1.315B 1.179A 1.315B 1.197 -.012 1.209 1 1930 ---- 1.344B 1.206A 1.344B 1.224 -.012 1.236 1935 ---- 1.376B 1.233A 1.376B 1.251 -.013 1.264 1940 ---- 1.404B 1.260A 1.404B 1.279 -.012 1.291 1945 ---- 1.434B 1.288A 1.434B 1.308 -.012 1.320 1950 1.317 1.466B 1.316A 1.351B 1.336 -.012 1 1.348 25 1955 ---- 1.494B 1.344A 1.494B 1.365 -.012 1.377 1960 ---- 1.525B 1.373A 1.525B 1.395 -.011 1.406 1965 ---- 1.556B 1.403A 1.556B 1.424 -.012 1.436 1970 ---- 1.587B 1.432A 1.587B 1.454 -.012 1.466 1975 ---- 1.621B 1.462A 1.621B 1.485 -.011 1.496 13 1980 ---- 1.652B 1.492A 1.652B 1.516 -.011 1.527 1985 ---- 1.688B 1.523A 1.688B 1.547 -.011 1.558 1990 ---- 1.717B 1.553A 1.717B 1.578 -.011 1.589 1995 ---- 1.754B 1.584A 1.754B 1.610 -.011 1.621 2000 ---- 1.786B 1.616A 1.786B 1.642 -.010 1.652 34 2005 ---- 1.819B 1.648A 1.818B 1.674 -.011 1.685 2010 ---- 1.855B 1.680A 1.855B 1.707 -.010 1.717 2015 ---- 1.887B 1.712A 1.887B 1.740 -.010 1.750 2020 ---- 1.921B 1.745A 1.921B 1.774 -.009 1.783 2025 ---- 1.959B 1.777A 1.958B 1.807 -.010 1.817 2 2030 ---- 1.991B 1.811A 1.978B 1.841 -.009 1.850 2035 ---- 2.027B 1.844A 2.018B 1.875 -.010 1.885 2040 ---- 2.062B 1.878A 2.054B 1.910 -.009 1.919 2045 ---- 2.099B 1.912A 2.090B 1.945 -.008 1.953 2050 ---- 2.138B 1.946A 2.136B 1.980 -.008 1.988 8 2055 ---- 2.171B 1.984A 2.161B 2.015 -.009 2.024 2060 ---- 2.208B 2.019A 2.206B 2.051 -.008 2.059 2065 ---- 2.245B 2.054A 2.235B 2.087 -.008 2.095 2070 ---- 2.283B 2.090A 2.281B 2.123 -.008 2.131 2075 ---- 2.326B 2.122A 2.326B 2.160 -.007 2.167 3 2080 ---- 2.358B 2.161A 2.356B 2.196 -.007 2.203 2085 ---- 2.396B 2.198A 2.388B 2.233 -.007 2.240 2090 ---- 2.435B 2.234A 2.433B 2.270 -.007 2.277 2095 ---- 2.460B 2.271A 2.460B 2.308 -.006 2.314 2100 ---- 2.515B 2.305A 2.515B 2.346 -.006 2.352 2105 ---- 2.486B 2.345A 2.481B 2.383 -.006 2.389 2110 ---- 2.509B 2.383A 2.499B 2.422 -.005 2.427 2115 ---- 2.548B 2.421A 2.505B 2.460 -.005 2.465 2120 ---- 2.588B 2.458A 2.513B 2.499 -.004 2.503 2125 ---- 2.712B 2.494A 2.712B 2.537 -.005 2.542 14 2130 ---- 2.668B ---- ---- 2.576 -.005 2.581 2135 ---- 2.709B ---- ---- 2.616 -.004 2.620 2140 ---- 2.749B ---- ---- 2.655 -.004 2.659 2145 ---- 2.790B ---- ---- 2.695 -.003 2.698 2150 ---- 2.913B 2.689A 2.913B 2.734 -.004 2.738 3 2155 ---- 2.873B ---- ---- 2.774 -.003 2.777 2160 ---- 2.914B ---- ---- 2.815 -.002 2.817 2165 ---- 2.955B ---- ---- 2.855 -.002 2.857 2170 ---- 2.997B ---- ---- 2.896 -.002 2.898 2175 ---- 3.121B 2.888A 3.121B 2.936 -.002 2.938 1 2200 ---- 3.331B 3.093A 3.331B 3.143 UNCH 3.143 6 8 2225 ---- 3.546B 3.302A 3.546B 3.353 +.001 3.352 4 2250 ---- 3.765B 3.514A 3.765B 3.568 +.003 3.565 4 2275 ---- 3.986B 3.730A 3.986B 3.785 +.004 3.781 1 2300 ---- 4.210B 3.950A 4.210B 4.006 +.006 4.000 6 2325 ---- 4.436B 4.172A 4.436B 4.229 +.007 4.222 2350 ---- 4.665B 4.396A 4.665B 4.455 +.008 4.447 2375 ---- 4.895B 4.623A 4.895B 4.682 +.008 4.674 2 2400 ---- 5.126B 4.852A 5.126B 4.912 +.009 4.903 1 2425 ---- 5.361B 5.083A 5.360B 5.144 +.011 5.133 2450 ---- 5.596B 5.315A 5.596B 5.377 +.011 5.366 2475 ---- 5.831B 5.549A 5.831B 5.612 +.012 5.600 2500 ---- 6.070B 5.784A 6.070B 5.848 +.013 5.835 2 2525 ---- 6.309B 6.021A 6.309B 6.085 +.013 6.072 2 2550 ---- 6.546B 6.259A 6.546B 6.323 +.014 6.309 2575 ---- 6.790B 6.498A 6.790B 6.563 +.015 6.548 2600 ---- 7.030B 6.737A 7.030B 6.803 +.016 6.787 2625 ---- 7.271B 6.978A 7.271B 7.044 +.017 7.027 2650 ---- 7.515B 7.219A 7.515B 7.285 +.017 7.268 2675 ---- 7.757B 7.462A 7.757B 7.528 +.018 7.510 2700 ---- 8.001B 7.704A 8.001B 7.771 +.019 7.752 2725 ---- 8.248B 7.947A 8.248B 8.014 +.019 7.995 2750 ---- 8.492B 8.190A 8.492B 8.258 +.019 8.239 2775 ---- 8.675B 8.435A 8.674B 8.503 +.020 8.483 2800 ---- 8.915B 8.680A 8.807B 8.748 +.021 8.727 2825 ---- 9.162B ---- 8.978B 8.993 +.021 8.972 2850 ---- 9.408B ---- 9.265B 9.239 +.021 9.218 1 2875 ---- 9.655B ---- 9.469B 9.485 +.022 9.463 2900 ---- 9.903B ---- ---- 9.732 +.023 9.709 2925 ---- 10.151B ---- 9.966B 9.979 +.023 9.956 1 2950 ---- 10.399B ---- 10.254B 10.226 +.024 10.202 2975 ---- 10.647B ---- 10.462B 10.473 +.024 10.449 3000 ---- 10.895B ---- 10.750B 10.721 +.024 10.697 3025 ---- 11.143B ---- 10.959B 10.968 +.024 10.944 3050 ---- 11.391B ---- 11.211B 11.216 +.024 11.192 3075 ---- 11.640B ---- 11.456B 11.465 +.025 11.440 3100 ---- 11.889B ---- ---- 11.713 +.025 11.688 3125 ---- 12.137B ---- 11.937B 11.961 +.025 11.936 4 3200 ---- 12.715B ---- ---- 12.708 +.026 12.682 2 3400 ---- ---- ---- ---- 14.704 +.027 14.677 2 3500 ---- ---- ---- ---- 15.704 +.027 15.677 3600 ---- ---- ---- ---- 16.704 +.027 16.677 3800 ---- ---- ---- ---- 18.704 +.027 18.677 4000 ---- ---- ---- ---- 20.704 +.027 20.677 4500 ---- ---- ---- ---- 25.704 +.027 25.677 5000 ---- ---- ---- ---- 30.704 +.027 30.677 5500 ---- ---- ---- ---- 35.704 +.027 35.677 6000 ---- ---- ---- ---- 40.704 +.027 40.677 6500 ---- ---- ---- ---- 45.704 +.027 45.677 7000 ---- ---- ---- ---- 50.704 +.027 50.677 775 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- ---- ---- .002 UNCH .002 825 ---- ---- ---- ---- .003 UNCH .003 850 ---- ---- ---- ---- .003 UNCH .003 875 ---- ---- ---- ---- .004 UNCH .004 900 ---- ---- ---- ---- .005 UNCH .005 925 ---- ---- ---- ---- .005 UNCH .005 950 ---- ---- ---- ---- .006 UNCH .006 975 ---- ---- ---- ---- .007 UNCH .007 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .013 UNCH .013 10000 ---- ---- ---- ---- 80.704 +.027 80.677 1025 ---- ---- ---- ---- .015 UNCH .015 1050 ---- ---- ---- ---- .017 UNCH .017 1075 ---- ---- ---- ---- .019 UNCH .019 1100 ---- ---- ---- ---- .022 UNCH .022 11 1125 ---- ---- ---- ---- .025 UNCH .025 1150 ---- ---- ---- ---- .029 UNCH .029 1 1175 ---- ---- ---- ---- .032 UNCH .032 5 1200 ---- ---- ---- ---- .037 UNCH .037 19 1225 ---- ---- ---- ---- .041 -.001 .042 230 1250 ---- ---- ---- ---- .047 UNCH .047 11 1275 ---- ---- ---- ---- .053 UNCH .053 1300 ---- ---- ---- ---- .060 -.001 .061 245 1325 ---- ---- ---- ---- .068 -.001 .069 2 1350 ---- ---- ---- ---- .078 UNCH .078 6 1375 ---- ---- ---- ---- .088 -.002 .090 5 1400 .104 .104 .100 .100 .101 -.001 11 .102 100 1425 ---- ---- ---- ---- .115 -.002 .117 3 1450 ---- ---- .133A .133A .131 -.003 .134 91 1475 ---- .156B .152A .156B .150 -.004 .154 3 7 1500 .168 .180B .168 .171B .171 -.005 1 .176 315 1525 ---- .208B .199A .208B .196 -.006 8 .202 5 1550 ---- .241B .227A .241B .224 -.007 .231 260 1575 ---- .278B .259A .278B .257 -.008 .265 26 1600 ---- .319B .294A .319B .293 -.009 .302 46 1625 .328 .366B .328 .337B .335 -.010 1 .345 75 1650 ---- .419B .381A .419B .383 -.011 .394 2 163 1675 ---- .478B .434A .478B .436 -.013 .449 7 10 1700 .510 .545 .494A .494A .496 -.014 4 .510 175 1725 ---- .617B .559A .617B .564 -.014 .578 25 1750 ---- .699B .632A .699B .639 -.015 .654 129 1775 ---- .786B .713A .786B .722 -.015 1 .737 3 1800 ---- .884B .803A .884B .814 -.015 1 .829 361 1825 ---- .992B .900A .992B .914 -.016 .930 32 1850 ---- 1.109B 1.008A 1.109B 1.022 -.016 1.038 24 1875 ---- 1.234B 1.121A 1.234B 1.139 -.016 1.155 75 1900 ---- 1.368B 1.245A 1.368B 1.264 -.015 1.279 36 88 1925 ---- 1.509B 1.375A 1.509B 1.397 -.014 1.411 46 1950 ---- 1.658B 1.515A 1.658B 1.538 -.013 1.551 120 1975 ---- 1.814B 1.661A 1.814B 1.686 -.012 1.698 30 2000 ---- 1.975B 1.815A 1.975B 1.842 -.011 1.853 194 2025 ---- 2.147B 1.976A 2.147B 2.004 -.010 2.014 3 2050 ---- 2.323B 2.142A 2.323B 2.174 -.009 2.183 9 2075 ---- 2.504B 2.315A 2.504B 2.349 -.008 2.357 6 2100 ---- 2.693B 2.495A 2.693B 2.530 -.008 2.538 112 2125 ---- 2.885B 2.679A 2.885B 2.717 -.008 2.725 10 2150 ---- 3.081B 2.869A 3.081B 2.909 -.007 2.916 154 2175 ---- 3.283B 3.064A 3.283B 3.106 -.007 3.113 1 2200 ---- 3.488B 3.263A 3.488B 3.307 -.006 3.313 80 2225 ---- 3.699B 3.467A 3.697B 3.512 -.006 3.518 3 2250 ---- 3.909B 3.674A 3.909B 3.721 -.004 3.725 2 2275 ---- 4.128B 3.885A 4.128B 3.933 -.002 3.935 2 2300 ---- 4.344B 4.099A 4.343B 4.148 UNCH 4.148 54 2325 ---- 4.566B 4.314A 4.566B 4.366 +.001 4.365 2 2350 ---- 4.788B 4.535A 4.787B 4.587 +.003 4.584 12 2375 ---- 5.013B 4.756A 5.012B 4.810 +.003 4.807 1 2400 ---- 5.240B 4.980A 5.239B 5.034 +.004 5.030 10 2425 ---- 5.470B 5.205A 5.470B 5.260 +.004 5.256 4 2450 ---- 5.700B 5.433A 5.700B 5.489 +.006 5.483 2 2475 ---- 5.931B 5.662A 5.931B 5.718 +.007 5.711 2 2500 ---- 6.165B 5.892A 6.165B 5.950 +.008 5.942 5 2525 ---- 6.396B 6.124A 6.396B 6.182 +.009 6.173 2550 ---- 6.633B 6.357A 6.631B 6.416 +.010 6.406 1 2575 ---- 6.870B 6.591A 6.870B 6.651 +.010 6.641 2600 ---- 7.106B 6.826A 7.106B 6.887 +.011 6.876 4 2625 ---- 7.345B 7.062A 7.345B 7.123 +.011 7.112 2650 ---- 7.581B 7.299A 7.581B 7.361 +.012 7.349 5 2675 ---- 7.821B 7.537A 7.821B 7.599 +.012 7.587 2700 ---- 8.061B 7.776A 8.061B 7.838 +.013 7.825 20 2725 ---- 8.305B 8.015A 8.305B 8.078 +.014 8.064 1 2750 ---- 8.545B 8.255A 8.545B 8.318 +.014 8.304 2 2775 ---- 8.786B 8.496A 8.786B 8.559 +.015 8.544 2800 ---- 9.030B 8.737A 9.030B 8.801 +.016 8.785 2 2825 ---- 9.272B 8.979A 9.272B 9.043 +.016 9.027 4 2850 ---- 9.516B 9.221A 9.515B 9.286 +.017 9.269 2 2875 ---- 9.760B 9.464A 9.760B 9.529 +.018 9.511 9 2900 ---- 10.005B 9.707A 10.005B 9.772 +.018 9.754 1 2925 ---- 10.250B 9.951A 10.250B 10.016 +.018 9.998 2 2950 ---- 10.495B 10.195A 10.495B 10.260 +.019 10.241 3 2975 ---- 10.733B 10.440A 10.733B 10.505 +.019 10.486 5 3000 ---- 10.915B 10.684A 10.881B 10.750 +.020 10.730 5 3025 ---- 11.161B 10.930A 10.930A 10.996 +.021 10.975 5 3050 ---- 11.408B ---- ---- 11.241 +.020 11.221 1 3075 ---- 11.655B ---- 11.486B 11.487 +.021 11.466 4 3100 ---- 11.902B ---- ---- 11.734 +.022 11.712 2 3125 ---- 12.149B ---- 11.980B 11.980 +.022 11.958 3 3150 ---- 12.396B ---- 12.209B 12.227 +.022 12.205 2 3175 ---- 12.644B ---- 12.480B 12.474 +.023 12.451 3200 ---- 12.892B ---- 12.704B 12.722 +.024 12.698 4 3225 ---- 13.140B ---- 12.981B 12.969 +.023 12.946 8 3250 ---- 13.387B ---- ---- 13.217 +.024 13.193 3 3275 ---- 13.634B ---- 13.472B 13.465 +.024 13.441 6 3300 ---- 13.881B ---- ---- 13.713 +.024 13.689 2 3325 ---- 14.129B ---- 13.970B 13.961 +.024 13.937 1 3350 ---- 14.376B ---- 14.224B 14.210 +.025 14.185 3375 ---- 14.624B ---- 14.452B 14.459 +.026 14.433 1 3400 ---- 14.871B ---- 14.722B 14.708 +.026 14.682 2 3425 ---- 15.119B ---- 14.969B 14.957 +.026 14.931 2 3450 ---- 15.255B ---- ---- 15.206 +.026 15.180 3 3475 ---- ---- ---- ---- 15.455 +.026 15.429 1 3500 ---- ---- ---- ---- 15.705 +.027 15.678 1 3525 ---- ---- ---- ---- 15.954 +.026 15.928 2 3550 ---- ---- ---- ---- 16.204 +.027 16.177 3 3575 ---- ---- ---- ---- 16.454 +.027 16.427 1 3600 ---- ---- ---- ---- 16.704 +.027 16.677 3625 ---- ---- ---- ---- 16.954 +.027 16.927 2 3650 ---- ---- ---- ---- 17.204 +.027 17.177 1 3675 ---- ---- ---- ---- 17.454 +.027 17.427 1 3700 ---- ---- ---- ---- 17.704 +.027 17.677 3725 ---- ---- ---- ---- 17.954 +.027 17.927 4000 ---- ---- ---- ---- 20.704 +.027 20.677 1 4500 ---- ---- ---- ---- 25.704 +.027 25.677 5000 ---- ---- ---- ---- 30.704 +.027 30.677 6000 ---- ---- ---- ---- 40.704 +.027 40.677 7500 ---- ---- ---- ---- 55.704 +.027 55.677 775 ---- ---- ---- ---- .003 UNCH .003 800 ---- ---- ---- ---- .003 UNCH .003 825 ---- ---- ---- ---- .004 UNCH .004 850 ---- ---- ---- ---- .005 UNCH .005 875 ---- ---- ---- ---- .006 UNCH .006 900 ---- ---- ---- ---- .007 UNCH .007 1 925 ---- ---- ---- ---- .008 UNCH .008 950 ---- ---- ---- ---- .010 UNCH .010 975 ---- ---- ---- ---- .011 UNCH .011 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .021 +.001 .020 1025 ---- ---- ---- ---- .024 +.001 .023 1050 ---- ---- ---- ---- .027 UNCH .027 1075 ---- ---- ---- ---- .030 UNCH .030 1100 ---- ---- ---- ---- .034 UNCH .034 1125 ---- ---- ---- ---- .039 UNCH .039 1150 ---- ---- ---- ---- .044 UNCH .044 1175 ---- ---- ---- ---- .049 UNCH .049 1200 ---- ---- ---- ---- .055 UNCH .055 1225 ---- ---- ---- ---- .062 UNCH .062 1250 ---- ---- ---- ---- .069 -.001 .070 1275 ---- ---- ---- ---- .078 -.001 .079 1300 ---- ---- ---- ---- .087 -.002 .089 1325 ---- ---- ---- ---- .099 -.002 .101 1350 ---- ---- ---- ---- .111 -.003 .114 1375 ---- ---- ---- ---- .126 -.003 .129 1400 ---- ---- ---- ---- .142 -.004 .146 1425 ---- .166B ---- .166B .161 -.004 .165 1450 ---- .190B ---- .190B .182 -.005 .187 1475 ---- .217B .211A .217B .206 -.007 .213 1500 ---- .248B .239A .248B .233 -.008 .241 4 1525 ---- .282B .270A .282B .264 -.009 .273 1550 ---- .321B .304A .321B .299 -.010 .309 1575 ---- .364B .343A .364B .337 -.012 .349 1600 ---- .413B .386A .413B .381 -.012 .393 2 1625 ---- .466B .433A .466B .429 -.014 .443 1650 ---- .525B .486A .525B .483 -.015 .498 1675 ---- .591B .545A .591B .543 -.016 .559 100 1700 ---- .663B .610A .663B .609 -.017 .626 2 53 1725 ---- .742B .681A .742B .682 -.017 .699 1750 ---- .828B .759A .828B .762 -.018 .780 1775 ---- .918B .846A .918B .849 -.018 .867 1800 1.000 1.020B .939A 1.020B .944 -.018 1 .962 1825 ---- 1.129B 1.039A 1.129B 1.047 -.017 1.064 1850 ---- 1.247B 1.146A 1.247B 1.157 -.017 1.174 1875 ---- 1.370B 1.262A 1.370B 1.275 -.016 1.291 1900 ---- 1.502B 1.385A 1.502B 1.400 -.015 1.415 3 1925 ---- 1.641B 1.514A 1.641B 1.532 -.014 1.546 1950 ---- 1.786B 1.654A 1.786B 1.671 -.013 1.684 1975 ---- 1.939B 1.797A 1.939B 1.817 -.012 1.829 2000 ---- 2.096B 1.947A 2.096B 1.969 -.011 1.980 2025 ---- 2.261B 2.104A 2.261B 2.127 -.011 2.138 2 2 2050 ---- 2.431B 2.266A 2.431B 2.292 -.009 2.301 2075 ---- 2.607B 2.434A 2.607B 2.462 -.009 2.471 2100 ---- 2.790B 2.607A 2.789B 2.637 -.009 2.646 2125 ---- 2.977B 2.786A 2.977B 2.817 -.009 2.826 2150 ---- 3.166B 2.969A 3.165B 3.002 -.008 3.010 2175 ---- 3.363B 3.157A 3.363B 3.192 -.008 3.200 2200 ---- 3.557B 3.350A 3.557B 3.386 -.007 3.393 2225 ---- 3.762B 3.547A 3.760B 3.584 -.006 3.590 2250 ---- 3.966B 3.747A 3.966B 3.786 -.005 3.791 2 2275 ---- 4.177B 3.950A 4.175B 3.992 -.003 3.995 2300 ---- 4.388B 4.158A 4.388B 4.200 -.003 4.203 2325 ---- 4.603B 4.368A 4.601B 4.412 -.001 4.413 2350 ---- 4.820B 4.581A 4.820B 4.626 UNCH 4.626 2375 ---- 5.040B 4.796A 5.040B 4.843 +.002 4.841 2400 ---- 5.259B 5.013A 5.258B 5.061 +.003 5.058 2425 ---- 5.482B 5.235A 5.481B 5.282 +.004 5.278 2450 ---- 5.707B 5.456A 5.706B 5.504 +.004 5.500 2475 ---- 5.933B 5.679A 5.933B 5.728 +.005 5.723 2500 ---- 6.161B 5.905A 6.161B 5.954 +.006 5.948 2525 ---- 6.390B 6.131A 6.390B 6.181 +.006 6.175 2550 ---- 6.620B 6.360A 6.620B 6.410 +.007 6.403 2575 ---- 6.853B 6.588A 6.853B 6.639 +.007 6.632 2600 ---- 7.087B 6.820A 7.087B 6.870 +.008 6.862 2625 ---- 7.320B 7.051A 7.320B 7.103 +.009 7.094 2650 ---- 7.555B 7.284A 7.555B 7.336 +.010 7.326 2675 ---- 7.789B 7.517A 7.788B 7.570 +.011 7.559 2700 ---- 8.025B 7.752A 8.024B 7.805 +.011 7.794 2725 ---- 8.262B 7.987A 8.262B 8.041 +.012 8.029 2750 ---- 8.499B 8.223A 8.497B 8.278 +.013 8.265 2775 ---- 8.738B 8.460A 8.737B 8.515 +.014 8.501 2800 ---- 8.977B 8.699A 8.977B 8.753 +.014 8.739 2825 ---- 9.216B 8.936A 9.216B 8.992 +.015 8.977 2850 ---- 9.456B 9.174A 9.456B 9.231 +.016 9.215 2875 ---- 9.697B 9.414A 9.697B 9.471 +.017 9.454 2900 ---- 9.939B 9.654A 9.939B 9.711 +.017 9.694 2925 ---- 10.180B 9.894A 10.178B 9.952 +.017 9.935 2950 ---- 10.423B 10.135A 10.423B 10.194 +.019 10.175 2975 ---- 10.663B 10.377A 10.663B 10.435 +.018 10.417 3000 ---- 10.908B 10.619A 10.908B 10.678 +.019 10.659 3025 ---- 11.149B 10.860A 11.149B 10.920 +.019 10.901 3050 ---- 11.395B 11.105A 11.395B 11.164 +.021 11.143 3075 ---- 11.640B 11.347A 11.640B 11.407 +.021 11.386 3100 ---- 11.883B 11.591A 11.883B 11.651 +.021 11.630 3125 ---- 12.127B 11.835A 12.127B 11.895 +.021 11.874 3500 ---- 15.741B ---- ---- 15.591 +.027 15.564 4000 ---- ---- ---- ---- 20.580 +.030 20.550 5000 ---- ---- ---- ---- 30.580 +.030 30.550 850 ---- ---- ---- ---- .008 UNCH .008 875 ---- ---- ---- ---- .010 UNCH .010 900 ---- ---- ---- ---- .012 +.001 .011 925 ---- ---- ---- ---- .013 UNCH .013 950 ---- ---- ---- ---- .016 +.001 .015 975 ---- ---- ---- ---- .018 UNCH .018 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .028 +.001 .027 10000 ---- ---- ---- ---- 80.580 +.030 80.550 1025 ---- ---- ---- ---- .032 +.001 .031 1050 ---- ---- ---- ---- .036 UNCH .036 1075 ---- ---- ---- ---- .041 UNCH .041 1100 ---- ---- ---- ---- .046 UNCH .046 1125 ---- ---- ---- ---- .052 UNCH .052 1150 ---- ---- ---- ---- .058 -.001 .059 1175 ---- ---- ---- ---- .066 UNCH .066 1200 ---- ---- ---- ---- .074 UNCH .074 1225 ---- ---- ---- ---- .083 -.001 .084 1250 ---- ---- ---- ---- .092 -.002 .094 1275 ---- ---- ---- ---- .103 -.002 .105 1300 .125 .125 .125 .124A .116 -.002 208 .118 100 1325 ---- ---- ---- ---- .130 -.002 .132 1 1350 ---- ---- ---- ---- .146 -.002 .148 1375 ---- ---- ---- ---- .163 -.004 .167 1 1400 ---- ---- ---- ---- .183 -.005 .188 1 1425 ---- .214B ---- .214B .206 -.005 .211 1450 ---- .242B ---- .242B .232 -.005 .237 1475 ---- .275B ---- .275B .260 -.007 .267 1500 ---- .311B ---- .311B .293 -.007 .300 1000 1525 ---- .351B ---- .351B .329 -.008 .337 6 1550 ---- .395B ---- .395B .369 -.009 .378 12 1575 ---- .444B .421A .444B .414 -.010 .424 17 1600 ---- .498B .470A .498B .463 -.012 .475 2000 1625 ---- .557B .524A .557B .518 -.013 .531 12 1650 ---- .622B .584A .622B .579 -.014 45 .593 16 1675 ---- .693B .649A .693B .645 -.015 .660 111 1700 ---- .771B .720A .771B .717 -.016 .733 1002 1725 ---- .855B .795A .855B .796 -.017 .813 25 1750 ---- .946B .879A .946B .881 -.018 .899 41 1775 ---- 1.040B .971A 1.040B .973 -.018 .991 12 1800 ---- 1.145B 1.069A 1.145B 1.071 -.019 1.090 16 1825 ---- 1.258B 1.173A 1.258B 1.177 -.019 1.196 9 1850 ---- 1.377B 1.285A 1.377B 1.289 -.020 1.309 1875 ---- 1.504B 1.403A 1.504B 1.409 -.020 1.429 100 1900 ---- 1.638B 1.527A 1.638B 1.535 -.020 1.555 12 1925 ---- 1.777B 1.661A 1.777B 1.669 -.019 1.688 1950 ---- 1.924B 1.801A 1.924B 1.809 -.018 1.827 1975 ---- 2.076B 1.945A 2.076B 1.956 -.017 1.973 4 2000 ---- 2.233B 2.096A 2.233B 2.109 -.016 2.125 137 2025 ---- 2.398B 2.252A 2.398B 2.268 -.015 2.283 2050 ---- 2.568B 2.414A 2.568B 2.433 -.013 2.446 2075 ---- 2.741B 2.581A 2.741B 2.603 -.011 2.614 2100 ---- 2.922B 2.753A 2.922B 2.777 -.011 2.788 2125 ---- 3.106B 2.930A 3.105B 2.955 -.011 2.966 2150 ---- 3.295B 3.112A 3.294B 3.138 -.010 3.148 2175 ---- 3.484B 3.298A 3.484B 3.326 -.008 3.334 2200 ---- 3.682B 3.487A 3.681B 3.517 -.008 3.525 4 2225 ---- 3.882B 3.682A 3.880B 3.712 -.007 3.719 2250 ---- 4.084B 3.879A 4.084B 3.910 -.007 3.917 2275 ---- 4.290B 4.080A 4.290B 4.112 -.006 4.118 2 2300 ---- 4.497B 4.283A 4.497B 4.318 -.004 4.322 2325 ---- 4.708B 4.490A 4.708B 4.526 -.003 4.529 2350 ---- 4.924B 4.700A 4.924B 4.736 -.002 4.738 2375 ---- 5.136B 4.912A 5.136B 4.949 -.001 4.950 2400 ---- 5.356B 5.125A 5.355B 5.165 UNCH 5.165 1 2425 ---- 5.577B 5.342A 5.574B 5.382 +.001 5.381 2450 ---- 5.797B 5.561A 5.796B 5.602 +.003 5.599 2475 ---- 6.022B 5.781A 6.022B 5.823 +.003 5.820 2500 ---- 6.246B 6.003A 6.246B 6.046 +.004 6.042 2525 ---- 6.473B 6.226A 6.472B 6.271 +.006 6.265 2550 ---- 6.697B 6.450A 6.697B 6.497 +.007 6.490 2575 ---- 6.929B 6.678A 6.928B 6.724 +.008 6.716 2600 ---- 7.159B 6.905A 7.158B 6.952 +.008 6.944 3 2625 ---- 7.390B 7.134A 7.390B 7.181 +.008 7.173 2650 ---- 7.619B 7.364A 7.619B 7.412 +.010 7.402 2675 ---- 7.853B 7.594A 7.853B 7.643 +.010 7.633 2700 ---- 8.088B 7.827A 8.088B 7.875 +.010 7.865 2725 ---- 8.323B 8.060A 8.323B 8.108 +.010 8.098 2750 ---- 8.556B 8.293A 8.556B 8.342 +.011 8.331 1 2775 ---- 8.793B 8.528A 8.793B 8.577 +.011 8.566 2800 ---- 9.031B 8.762A 9.031B 8.813 +.012 8.801 2825 ---- 9.267B 8.999A 9.266B 9.049 +.013 9.036 2850 ---- 9.505B 9.235A 9.504B 9.286 +.013 9.273 2875 ---- 9.745B 9.472A 9.745B 9.523 +.013 9.510 2900 ---- 9.984B 9.710A 9.984B 9.761 +.013 9.748 2925 ---- 10.224B 9.949A 10.224B 10.000 +.014 9.986 2950 ---- 10.464B 10.187A 10.464B 10.239 +.014 10.225 2975 ---- 10.704B 10.426A 10.704B 10.479 +.015 10.464 3000 ---- 10.943B 10.666A 10.942B 10.719 +.015 10.704 3025 ---- 11.185B 10.907A 11.185B 10.960 +.016 10.944 1 3050 ---- 11.427B 11.148A 11.427B 11.201 +.016 11.185 1 3075 ---- 11.670B 11.391A 11.670B 11.443 +.017 11.426 1 3100 ---- 11.914B 11.631A 11.914B 11.685 +.018 11.667 3125 ---- 12.155B 11.873A 12.155B 11.927 +.018 11.909 5 3150 ---- 12.401B 12.116A 12.400B 12.170 +.018 12.152 1 3175 ---- 12.643B 12.359A 12.642B 12.413 +.019 12.394 2 3200 ---- 12.888B 12.601A 12.888B 12.657 +.020 12.637 3 3225 ---- 13.131B 12.845A 13.131B 12.901 +.020 12.881 4 3250 ---- 13.376B 13.090A 13.376B 13.145 +.021 13.124 1 3275 ---- 13.623B 13.334A 13.622B 13.390 +.021 13.369 11 3300 ---- 13.866B 13.579A 13.866B 13.635 +.022 13.613 9 3325 ---- 14.107B 13.823A 14.107B 13.880 +.022 13.858 15 3350 ---- 14.297B 14.068A 14.297B 14.125 +.022 14.103 16 3375 ---- 14.525B 14.314A 14.432B 14.371 +.023 14.348 19 3400 ---- 14.769B ---- ---- 14.617 +.024 14.593 16 3500 ---- 15.750B ---- ---- 15.603 +.025 15.578 12 4000 ---- ---- ---- ---- 20.580 +.030 20.550 5000 ---- ---- ---- ---- 30.580 +.030 30.550 6000 ---- ---- ---- ---- 40.580 +.030 40.550 7000 ---- ---- ---- ---- 50.580 +.030 50.550 800 ---- ---- ---- ---- .008 UNCH .008 1 8000 ---- ---- ---- ---- 60.580 +.030 60.550 825 ---- ---- ---- ---- .010 +.001 .009 850 ---- ---- ---- ---- .011 UNCH .011 875 ---- ---- ---- ---- .013 UNCH .013 900 ---- ---- ---- ---- .016 +.001 .015 9000 ---- ---- ---- ---- 70.580 +.030 70.550 925 ---- ---- ---- ---- .018 UNCH .018 950 ---- ---- ---- ---- .021 UNCH .021 975 ---- ---- ---- ---- .024 UNCH .024 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .051 UNCH .051 10000 ---- ---- ---- ---- 80.420 +.023 80.397 1025 ---- ---- ---- ---- .057 +.001 .056 1050 ---- ---- ---- ---- .063 UNCH .063 1075 ---- ---- ---- ---- .070 UNCH .070 1100 ---- ---- ---- ---- .078 UNCH .078 1125 ---- ---- ---- ---- .087 UNCH .087 1150 ---- ---- ---- ---- .096 -.001 .097 1175 ---- ---- ---- ---- .107 -.001 .108 1200 ---- ---- ---- ---- .119 -.001 .120 9 1225 ---- ---- ---- ---- .133 -.001 .134 1250 ---- ---- ---- ---- .148 -.002 .150 1275 ---- ---- ---- ---- .164 -.003 .167 1300 ---- ---- ---- ---- .183 -.003 .186 1325 ---- ---- ---- ---- .203 -.004 .207 1350 ---- ---- ---- ---- .226 -.005 .231 1375 ---- ---- ---- ---- .251 -.006 .257 1400 ---- .287B ---- .287B .279 -.007 .286 102 1425 ---- .321B ---- .321B .310 -.008 .318 1450 ---- .358B ---- .358B .343 -.010 .353 1475 ---- .398B ---- .398B .380 -.012 .392 1500 ---- .442B ---- .442B .421 -.013 .434 1525 ---- .491B .479A .491B .465 -.015 .480 5 1550 ---- .543B .527A .543B .514 -.016 .530 1575 ---- .600B .580A .600B .567 -.018 .585 1600 ---- .661B .637A .661B .625 -.019 .644 1 1625 ---- .728B .699A .728B .688 -.021 .709 24 1650 ---- .800B .765A .800B .757 -.021 .778 42 42 1675 ---- .878B .837A .878B .830 -.023 .853 1700 ---- .962B .915A .962B .910 -.023 .933 112 1725 ---- 1.051B .998A 1.051B .995 -.024 1.019 1750 ---- 1.147B 1.088A 1.147B 1.086 -.024 1.110 18 1775 ---- 1.245B 1.184A 1.245B 1.183 -.024 1.207 1800 ---- 1.353B 1.290A 1.353B 1.286 -.024 1.310 21 1825 ---- 1.468B 1.398A 1.468B 1.394 -.025 1.419 1850 ---- 1.589B 1.512A 1.589B 1.509 -.025 1.534 125 1875 ---- 1.716B 1.632A 1.716B 1.630 -.024 1.654 1900 ---- 1.849B 1.759A 1.848B 1.757 -.024 1.781 1 1925 ---- 1.988B 1.891A 1.987B 1.889 -.024 1.913 1950 ---- 2.132B 2.028A 2.131B 2.027 -.024 2.051 1975 ---- 2.283B 2.172A 2.283B 2.170 -.024 2.194 2000 ---- 2.437B 2.320A 2.436B 2.319 -.023 2.342 151 2025 ---- 2.598B 2.474A 2.598B 2.472 -.024 2.496 2050 ---- 2.763B 2.632A 2.763B 2.631 -.024 2.655 2075 ---- 2.932B 2.795A 2.932B 2.795 -.024 2.819 1 2100 ---- 3.107B 2.963A 3.107B 2.963 -.024 2.987 1 2125 ---- 3.282B 3.135A 3.279B 3.136 -.024 3.160 2150 ---- 3.465B 3.311A 3.465B 3.313 -.024 3.337 2175 ---- 3.651B 3.490A 3.651B 3.494 -.024 3.518 2200 ---- 3.838B 3.674A 3.837B 3.679 -.024 3.703 100 2225 ---- 4.032B 3.861A 4.032B 3.867 -.024 3.891 8 2250 ---- 4.227B 4.051A 4.227B 4.059 -.024 4.083 2275 ---- 4.426B 4.245A 4.426B 4.254 -.024 4.278 2300 ---- 4.624B 4.441A 4.621B 4.452 -.024 4.476 2325 ---- 4.828B 4.641A 4.828B 4.653 -.023 4.676 2350 ---- 5.034B 4.843A 5.034B 4.856 -.023 4.879 6 2375 ---- 5.242B 5.047A 5.239B 5.062 -.023 5.085 2400 ---- 5.455B 5.254A 5.455B 5.270 -.022 5.292 21 2425 ---- 5.668B 5.463A 5.668B 5.480 -.022 5.502 2450 ---- 5.882B 5.674A 5.882B 5.692 -.021 5.713 2475 ---- 6.097B 5.888A 6.097B 5.906 -.021 5.927 2500 ---- 6.316B 6.103A 6.316B 6.122 -.020 6.142 12 2525 ---- 6.535B 6.319A 6.533B 6.340 -.019 6.359 2550 ---- 6.757B 6.538A 6.757B 6.559 -.018 6.577 2575 ---- 6.976B 6.758A 6.976B 6.779 -.017 6.796 2600 ---- 7.202B 6.979A 7.202B 7.001 -.016 7.017 16 2625 ---- 7.425B 7.202A 7.425B 7.225 -.015 7.240 2650 ---- 7.651B 7.426A 7.649B 7.449 -.014 7.463 1 2675 ---- 7.878B 7.651A 7.878B 7.675 -.013 7.688 2700 ---- 8.106B 7.877A 8.106B 7.902 -.012 7.914 1 1 2725 ---- 8.335B 8.105A 8.335B 8.130 -.010 8.140 2750 ---- 8.567B 8.333A 8.567B 8.358 -.010 8.368 2775 ---- 8.799B 8.562A 8.799B 8.588 -.009 8.597 2800 ---- 9.028B 8.792A 9.027B 8.819 -.007 8.826 2825 ---- 9.263B 9.023A 9.263B 9.050 -.007 9.057 2850 ---- 9.496B 9.255A 9.493B 9.283 -.005 9.288 2875 ---- 9.727B 9.488A 9.727B 9.516 -.004 9.520 2900 ---- 9.962B 9.721A 9.961B 9.749 -.004 9.753 2925 ---- 10.197B 9.955A 10.196B 9.984 -.002 9.986 2950 ---- 10.432B 10.189A 10.432B 10.219 -.001 10.220 2975 ---- 10.671B 10.424A 10.671B 10.454 -.001 10.455 3000 ---- 10.907B 10.660A 10.907B 10.690 UNCH 10.690 3025 ---- 11.145B 10.896A 11.145B 10.927 +.001 10.926 3050 ---- 11.380B 11.133A 11.380B 11.164 +.002 11.162 3075 ---- 11.621B 11.370A 11.618B 11.402 +.003 11.399 3100 ---- 11.860B 11.607A 11.857B 11.640 +.003 11.637 3125 ---- 12.100B 11.846A 12.100B 11.878 +.004 11.874 3150 ---- 12.336B 12.085A 12.336B 12.117 +.004 12.113 3175 ---- 12.576B 12.323A 12.576B 12.357 +.006 12.351 3200 ---- 12.817B 12.563A 12.816B 12.597 +.006 12.591 3225 ---- 13.060B 12.803A 13.057B 12.837 +.007 12.830 3250 ---- 13.301B 13.043A 13.298B 13.077 +.007 13.070 3275 ---- 13.542B 13.283A 13.542B 13.318 +.008 13.310 3300 ---- 13.784B 13.524A 13.784B 13.560 +.009 13.551 2 3325 ---- 14.027B 13.766A 14.027B 13.801 +.009 13.792 3350 ---- 14.268B 14.007A 14.268B 14.043 +.009 14.034 3375 ---- 14.512B 14.249A 14.508B 14.286 +.010 14.276 3400 ---- 14.756B 14.492A 14.756B 14.528 +.010 14.518 3425 ---- 14.999B 14.734A 14.999B 14.771 +.011 14.760 3450 ---- 15.240B 14.978A 15.240B 15.014 +.011 15.003 3475 ---- 15.487B 15.221A 15.484B 15.258 +.012 15.246 3500 ---- 15.731B 15.465A 15.731B 15.502 +.013 15.489 3525 ---- 15.976B 15.708A 15.973B 15.746 +.013 15.733 3550 ---- 16.217B 15.952A 16.217B 15.990 +.013 15.977 3575 ---- 16.464B 16.197A 16.464B 16.235 +.014 16.221 3600 ---- 16.710B 16.442A 16.707B 16.479 +.014 16.465 3625 ---- 16.956B 16.686A 16.956B 16.724 +.014 16.710 3650 ---- 17.199B 16.931A 17.198B 16.970 +.015 16.955 3675 ---- 17.406B 17.176A 17.406B 17.215 +.015 17.200 3700 ---- 17.619B 17.421A 17.619B 17.461 +.015 17.446 3725 ---- 17.764B 17.672A 17.760B 17.707 +.016 17.691 3750 ---- ---- ---- ---- 17.953 +.016 17.937 3775 ---- ---- ---- ---- 18.200 +.017 18.183 3800 ---- ---- ---- ---- 18.447 +.017 18.430 3825 ---- ---- ---- ---- 18.693 +.017 18.676 3850 ---- ---- ---- ---- 18.941 +.018 18.923 3875 ---- ---- ---- ---- 19.188 +.018 19.170 3900 ---- ---- ---- ---- 19.435 +.018 19.417 3925 ---- ---- ---- ---- 19.683 +.019 19.664 3950 ---- ---- ---- ---- 19.931 +.019 19.912 3975 ---- ---- ---- ---- 20.179 +.019 20.160 4000 ---- ---- ---- ---- 20.427 +.019 20.408 4025 ---- ---- ---- ---- 20.676 +.020 20.656 4050 ---- ---- ---- ---- 20.924 +.020 20.904 4075 ---- ---- ---- ---- 21.173 +.020 21.153 5000 ---- ---- ---- ---- 30.420 +.023 30.397 6000 ---- ---- ---- ---- 40.420 +.023 40.397 7000 ---- ---- ---- ---- 50.420 +.023 50.397 725 ---- ---- ---- ---- .013 UNCH .013 750 ---- ---- ---- ---- .015 UNCH .015 775 ---- ---- ---- ---- .017 UNCH .017 800 ---- ---- ---- ---- .020 UNCH .020 8000 ---- ---- ---- ---- 60.420 +.023 60.397 825 ---- ---- ---- ---- .023 UNCH .023 850 ---- ---- ---- ---- .026 UNCH .026 875 ---- ---- ---- ---- .029 UNCH .029 900 ---- ---- ---- ---- .033 UNCH .033 9000 ---- ---- ---- ---- 70.420 +.023 70.397 925 ---- ---- ---- ---- .037 +.001 .036 950 ---- ---- ---- ---- .041 UNCH .041 975 ---- ---- ---- ---- .046 +.001 .045 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .088 -.014 .102 10000 ---- ---- ---- ---- 80.267 +.023 80.244 1025 ---- ---- ---- ---- .098 -.016 .114 1050 ---- ---- ---- ---- .109 -.017 .126 1075 ---- ---- ---- ---- .120 -.019 .139 1100 ---- ---- ---- ---- .133 -.020 .153 1125 ---- ---- ---- ---- .147 -.020 .167 1150 ---- ---- ---- ---- .161 -.022 .183 1175 ---- ---- ---- ---- .177 -.023 .200 1200 ---- ---- ---- ---- .195 -.024 .219 1225 ---- ---- ---- ---- .213 -.025 .238 1250 ---- ---- ---- ---- .234 -.025 .259 1275 ---- ---- ---- ---- .256 -.026 .282 1300 ---- ---- ---- ---- .280 -.026 .306 1325 ---- ---- ---- ---- .306 -.026 .332 1350 ---- ---- ---- ---- .334 -.026 .360 1375 ---- ---- ---- ---- .364 -.027 .391 1400 ---- ---- .397A .397A .397 -.028 .425 100 1425 ---- ---- ---- ---- .433 -.028 .461 1450 ---- ---- ---- ---- .472 -.029 .501 1475 ---- ---- ---- ---- .514 -.030 .544 1500 ---- ---- ---- ---- .559 -.031 .590 1525 ---- ---- ---- ---- .608 -.033 .641 1550 ---- ---- ---- ---- .661 -.035 .696 1575 ---- ---- ---- ---- .718 -.037 .755 1600 ---- ---- ---- ---- .780 -.038 .818 1625 ---- ---- ---- ---- .846 -.040 .886 1650 ---- ---- ---- ---- .917 -.042 .959 1675 ---- ---- ---- ---- .994 -.043 1.037 1700 ---- ---- ---- ---- 1.076 -.045 1.121 1725 ---- ---- ---- ---- 1.163 -.046 1.209 1750 ---- ---- ---- ---- 1.256 -.047 1.303 1775 ---- ---- ---- ---- 1.355 -.047 1.402 1800 ---- ---- ---- ---- 1.461 -.045 1.506 1825 ---- ---- ---- ---- 1.573 -.043 1.616 1850 ---- ---- ---- ---- 1.690 -.042 1.732 1875 ---- ---- ---- ---- 1.814 -.038 1.852 1900 ---- ---- ---- ---- 1.943 -.035 1.978 1925 ---- ---- ---- ---- 2.077 -.032 2.109 1950 ---- ---- ---- ---- 2.216 -.030 2.246 1975 ---- ---- ---- ---- 2.359 -.028 2.387 2000 ---- ---- ---- ---- 2.507 -.026 2.533 2025 ---- ---- ---- ---- 2.659 -.025 2.684 2050 ---- ---- ---- ---- 2.816 -.024 2.840 2075 ---- ---- ---- ---- 2.976 -.023 2.999 2100 ---- ---- ---- ---- 3.140 -.024 3.164 2125 ---- ---- ---- ---- 3.308 -.024 3.332 2150 ---- ---- ---- ---- 3.480 -.024 3.504 2175 ---- ---- ---- ---- 3.655 -.025 3.680 2200 ---- ---- ---- ---- 3.834 -.026 3.860 2225 ---- ---- ---- ---- 4.016 -.027 4.043 2250 ---- ---- ---- ---- 4.200 -.029 4.229 2275 ---- ---- ---- ---- 4.388 -.030 4.418 2300 ---- ---- ---- ---- 4.579 -.032 4.611 11 2325 ---- ---- ---- ---- 4.772 -.034 4.806 2350 ---- ---- ---- ---- 4.968 -.036 5.004 2375 ---- ---- ---- ---- 5.166 -.038 5.204 2400 ---- ---- ---- ---- 5.366 -.041 5.407 2425 ---- ---- ---- ---- 5.569 -.042 5.611 2450 ---- ---- ---- ---- 5.774 -.044 5.818 2475 ---- ---- ---- ---- 5.980 -.047 6.027 2500 ---- ---- ---- ---- 6.189 -.049 6.238 2525 ---- ---- ---- ---- 6.400 -.051 6.451 2550 ---- ---- ---- ---- 6.612 -.053 6.665 2575 ---- ---- ---- ---- 6.825 -.055 6.880 2600 ---- ---- ---- ---- 7.041 -.057 7.098 2625 ---- ---- ---- ---- 7.257 -.059 7.316 2650 ---- ---- ---- ---- 7.476 -.060 7.536 2675 ---- ---- ---- ---- 7.695 -.062 7.757 2700 ---- ---- ---- ---- 7.916 -.064 7.980 2725 ---- ---- ---- ---- 8.137 -.066 8.203 2750 ---- ---- ---- ---- 8.360 -.068 8.428 2775 ---- ---- ---- ---- 8.584 -.069 8.653 2800 ---- ---- ---- ---- 8.809 -.071 8.880 2825 ---- ---- ---- ---- 9.035 -.072 9.107 2850 ---- ---- ---- ---- 9.262 -.073 9.335 2875 ---- ---- ---- ---- 9.490 -.074 9.564 2900 ---- ---- ---- ---- 9.719 -.075 9.794 2925 ---- ---- ---- ---- 9.949 -.075 10.024 2950 ---- ---- ---- ---- 10.179 -.076 10.255 2975 ---- ---- ---- ---- 10.410 -.076 10.486 3000 ---- ---- ---- ---- 10.642 -.076 10.718 3025 ---- ---- ---- ---- 10.875 -.076 10.951 3050 ---- ---- ---- ---- 11.108 -.076 11.184 3075 ---- ---- ---- ---- 11.342 -.075 11.417 3100 ---- ---- ---- ---- 11.576 -.075 11.651 3125 ---- ---- ---- ---- 11.811 -.075 11.886 3150 ---- ---- ---- ---- 12.047 -.074 12.121 3500 ---- ---- ---- ---- 15.397 -.051 15.448 4000 ---- ---- ---- ---- 20.293 -.008 20.301 4500 ---- ---- ---- ---- 25.267 +.021 25.246 5000 ---- ---- ---- ---- 30.267 +.023 30.244 6000 ---- ---- ---- ---- 40.267 +.023 40.244 7000 ---- ---- ---- ---- 50.267 +.023 50.244 8000 ---- ---- ---- ---- 60.267 +.023 60.244 825 ---- ---- ---- ---- .038 -.006 .044 850 ---- ---- ---- ---- .044 -.007 .051 875 ---- ---- ---- ---- .049 -.009 .058 900 ---- ---- ---- ---- .056 -.009 .065 9000 ---- ---- ---- ---- 70.267 +.023 70.244 925 ---- ---- ---- ---- .063 -.010 .073 950 ---- ---- ---- ---- .071 -.011 .082 975 ---- ---- ---- ---- .079 -.013 .092 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .089 -.011 .100 1 10000 ---- ---- ---- ---- 80.030 +.020 80.010 1025 ---- ---- ---- ---- .102 -.012 .114 1050 ---- ---- ---- ---- .117 -.013 .130 1075 ---- ---- ---- ---- .133 -.015 .148 1100 ---- ---- ---- ---- .150 -.017 .167 1125 ---- ---- ---- ---- .170 -.018 .188 1150 ---- ---- ---- ---- .191 -.020 .211 1175 ---- ---- ---- ---- .214 -.022 .236 1200 ---- ---- ---- ---- .240 -.023 .263 1225 ---- ---- ---- ---- .267 -.025 .292 1250 ---- ---- ---- ---- .297 -.026 .323 1275 ---- ---- ---- ---- .329 -.028 .357 1300 ---- ---- ---- ---- .363 -.030 .393 1325 ---- ---- ---- ---- .401 -.031 .432 1350 ---- ---- ---- ---- .440 -.033 .473 1 1375 ---- ---- ---- ---- .483 -.034 .517 1 1400 ---- ---- ---- ---- .529 -.036 .565 1425 ---- ---- ---- ---- .578 -.037 .615 1450 ---- ---- ---- ---- .630 -.038 .668 1475 ---- ---- ---- ---- .685 -.039 .724 1500 ---- ---- ---- ---- .744 -.040 .784 1525 ---- ---- ---- ---- .806 -.041 .847 1550 ---- ---- ---- ---- .872 -.042 .914 1575 ---- ---- ---- ---- .941 -.043 .984 1600 ---- ---- ---- ---- 1.015 -.042 1.057 1 1625 ---- ---- ---- ---- 1.092 -.043 1.135 1650 ---- ---- ---- ---- 1.173 -.043 1.216 1675 ---- ---- ---- ---- 1.258 -.044 1.302 1700 ---- ---- ---- ---- 1.348 -.043 1.391 1725 ---- ---- ---- ---- 1.441 -.043 1.484 1750 ---- ---- ---- ---- 1.539 -.043 1.582 1775 ---- ---- ---- ---- 1.641 -.042 1.683 1800 ---- ---- ---- ---- 1.747 -.042 1.789 17 1825 1.899 1.899 1.856A 1.856A 1.858 -.041 5 1.899 1850 ---- ---- ---- ---- 1.973 -.040 2.013 100 1875 ---- ---- ---- ---- 2.092 -.040 2.132 1900 ---- ---- ---- ---- 2.216 -.039 2.255 1925 ---- ---- ---- ---- 2.344 -.038 2.382 1950 ---- ---- 2.484A 2.484A 2.477 -.036 2.513 1975 ---- ---- ---- ---- 2.613 -.036 2.649 2000 ---- ---- ---- ---- 2.754 -.035 2.789 1 2025 ---- ---- ---- ---- 2.899 -.034 2.933 2050 ---- ---- ---- ---- 3.049 -.032 3.081 2075 ---- ---- ---- ---- 3.202 -.032 3.234 2100 ---- ---- ---- ---- 3.359 -.031 3.390 1 2125 ---- ---- ---- ---- 3.521 -.029 3.550 2150 ---- ---- ---- ---- 3.685 -.029 3.714 2175 ---- ---- ---- ---- 3.854 -.027 3.881 2200 ---- ---- ---- ---- 4.025 -.027 4.052 27 2225 ---- ---- ---- ---- 4.201 -.025 4.226 2250 ---- ---- ---- ---- 4.379 -.024 4.403 2275 ---- ---- ---- ---- 4.560 -.024 4.584 1 2300 ---- ---- ---- ---- 4.744 -.023 4.767 2325 ---- ---- ---- ---- 4.931 -.023 4.954 2350 ---- ---- ---- ---- 5.121 -.021 5.142 2375 ---- ---- ---- ---- 5.313 -.021 5.334 100 2400 ---- ---- ---- ---- 5.508 -.020 5.528 8 2425 ---- ---- ---- ---- 5.705 -.019 5.724 2450 ---- ---- ---- ---- 5.904 -.019 5.923 2475 ---- ---- ---- ---- 6.106 -.018 6.124 2500 ---- ---- ---- ---- 6.309 -.018 6.327 2525 ---- ---- ---- ---- 6.514 -.017 6.531 6 2550 ---- ---- ---- ---- 6.721 -.017 6.738 2575 ---- ---- ---- ---- 6.929 -.017 6.946 2600 ---- ---- ---- ---- 7.139 -.017 7.156 2625 ---- ---- ---- ---- 7.351 -.016 7.367 2650 ---- ---- ---- ---- 7.564 -.016 7.580 2675 ---- ---- ---- ---- 7.778 -.016 7.794 2700 ---- ---- ---- ---- 7.994 -.015 8.009 2725 ---- ---- ---- ---- 8.210 -.016 8.226 2750 ---- ---- ---- ---- 8.428 -.016 8.444 2775 ---- ---- ---- ---- 8.647 -.015 8.662 2800 ---- ---- ---- ---- 8.867 -.015 8.882 2825 ---- ---- ---- ---- 9.088 -.015 9.103 2850 ---- ---- ---- ---- 9.310 -.014 9.324 2875 ---- ---- ---- ---- 9.532 -.014 9.546 2900 ---- ---- ---- ---- 9.756 -.013 9.769 2925 ---- ---- ---- ---- 9.980 -.013 9.993 2950 ---- ---- ---- ---- 10.205 -.013 10.218 2975 ---- ---- ---- ---- 10.431 -.012 10.443 3000 ---- ---- ---- ---- 10.658 -.012 10.670 13 3025 ---- ---- ---- ---- 10.886 -.010 10.896 3050 ---- ---- ---- ---- 11.114 -.010 11.124 3075 ---- ---- ---- ---- 11.342 -.010 11.352 3100 ---- ---- ---- ---- 11.572 -.009 11.581 3125 ---- ---- ---- ---- 11.802 -.009 11.811 3150 ---- ---- ---- ---- 12.033 -.008 12.041 3175 ---- ---- ---- ---- 12.264 -.008 12.272 3200 ---- ---- ---- ---- 12.495 -.008 12.503 3225 ---- ---- ---- ---- 12.728 -.007 12.735 3250 ---- ---- ---- ---- 12.960 -.008 12.968 3275 ---- ---- ---- ---- 13.194 -.007 13.201 15 3300 ---- ---- ---- ---- 13.427 -.007 13.434 3325 ---- ---- ---- ---- 13.662 -.006 13.668 3350 ---- ---- ---- ---- 13.896 -.006 13.902 3375 ---- ---- ---- ---- 14.132 -.005 14.137 3400 ---- ---- ---- ---- 14.367 -.005 14.372 3425 ---- ---- ---- ---- 14.603 -.005 14.608 3450 ---- ---- ---- ---- 14.840 -.004 14.844 3475 ---- ---- ---- ---- 15.076 -.005 15.081 3500 ---- ---- ---- ---- 15.314 -.003 15.317 3525 ---- ---- ---- ---- 15.551 -.004 15.555 3550 ---- ---- ---- ---- 15.789 -.003 15.792 3575 ---- ---- ---- ---- 16.027 -.003 16.030 3600 ---- ---- ---- ---- 16.266 -.003 16.269 3625 ---- ---- ---- ---- 16.505 -.003 16.508 3650 ---- ---- ---- ---- 16.745 -.002 16.747 3675 ---- ---- ---- ---- 16.984 -.002 16.986 3700 ---- ---- ---- ---- 17.224 -.001 17.225 3725 ---- ---- ---- ---- 17.465 UNCH 17.465 3750 ---- ---- ---- ---- 17.705 -.001 17.706 3775 ---- ---- ---- ---- 17.946 UNCH 17.946 3800 ---- ---- ---- ---- 18.188 +.001 18.187 3825 ---- ---- ---- ---- 18.429 +.001 18.428 3850 ---- ---- ---- ---- 18.671 +.002 18.669 3875 ---- ---- ---- ---- 18.913 +.002 18.911 3900 ---- ---- ---- ---- 19.156 +.003 19.153 3925 ---- ---- ---- ---- 19.398 +.003 19.395 3950 ---- ---- ---- ---- 19.641 +.003 19.638 3975 ---- ---- ---- ---- 19.885 +.004 19.881 4000 ---- ---- ---- ---- 20.128 +.004 20.124 4025 ---- ---- ---- ---- 20.372 +.005 20.367 4050 ---- ---- ---- ---- 20.616 +.005 20.611 4075 ---- ---- ---- ---- 20.860 +.005 20.855 4500 ---- ---- ---- ---- 25.045 +.009 25.036 5000 ---- ---- ---- ---- 30.030 +.020 30.010 6000 ---- ---- ---- ---- 40.030 +.020 40.010 7000 ---- ---- ---- ---- 50.030 +.020 50.010 725 ---- ---- ---- ---- .013 -.002 .015 750 ---- ---- ---- ---- .016 -.002 .018 775 ---- ---- ---- ---- .020 -.002 .022 800 ---- ---- ---- ---- .024 -.003 .027 8000 ---- ---- ---- ---- 60.030 +.020 60.010 825 ---- ---- ---- ---- .029 -.004 .033 850 ---- ---- ---- ---- .035 -.004 .039 875 ---- ---- ---- ---- .041 -.006 .047 900 ---- ---- ---- ---- .049 -.006 .055 9000 ---- ---- ---- ---- 70.030 +.020 70.010 925 ---- ---- ---- ---- .057 -.007 .064 950 ---- ---- ---- ---- .066 -.009 .075 975 ---- ---- ---- ---- .077 -.010 .087 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .415 -.002 .417 1025 ---- ---- ---- ---- .438 -.003 .441 1050 ---- ---- ---- ---- .462 -.002 .464 1075 ---- ---- ---- ---- .486 -.003 .489 1100 ---- ---- ---- ---- .512 -.003 .515 1125 ---- ---- ---- ---- .539 -.003 .542 1150 ---- ---- ---- ---- .566 -.003 .569 1175 ---- ---- ---- ---- .595 -.003 .598 1200 ---- ---- ---- ---- .626 -.003 .629 1225 ---- ---- ---- ---- .657 -.003 .660 1250 ---- ---- ---- ---- .690 -.004 .694 1275 ---- ---- ---- ---- .725 -.003 .728 1300 ---- ---- ---- ---- .762 -.003 .765 1325 ---- ---- ---- ---- .801 -.003 .804 1350 ---- ---- ---- ---- .842 -.003 .845 1375 ---- ---- ---- ---- .885 -.004 .889 1400 ---- ---- ---- ---- .931 -.004 .935 1425 ---- ---- ---- ---- .980 -.003 .983 1450 ---- ---- ---- ---- 1.032 -.003 1.035 1475 ---- ---- ---- ---- 1.087 -.003 1.090 1500 ---- ---- ---- ---- 1.145 -.004 1.149 1525 ---- ---- ---- ---- 1.208 -.003 1.211 1550 ---- ---- ---- ---- 1.274 -.003 1.277 1575 ---- ---- ---- ---- 1.344 -.003 1.347 1600 ---- ---- ---- ---- 1.419 -.003 1.422 1625 ---- ---- ---- ---- 1.498 -.004 1.502 1650 ---- ---- ---- ---- 1.583 -.003 1.586 1675 ---- ---- ---- ---- 1.672 -.003 1.675 1700 ---- ---- ---- ---- 1.766 -.004 1.770 1725 ---- ---- ---- ---- 1.865 -.004 1.869 1750 ---- ---- ---- ---- 1.969 -.003 1.972 1775 ---- ---- ---- ---- 2.077 -.004 2.081 1800 ---- ---- ---- ---- 2.190 -.003 2.193 12 1825 ---- ---- ---- ---- 2.307 -.003 2.310 1850 ---- ---- ---- ---- 2.427 -.004 2.431 1875 ---- ---- ---- ---- 2.552 -.003 2.555 1900 ---- ---- ---- ---- 2.680 -.003 2.683 1925 ---- ---- ---- ---- 2.811 -.004 2.815 1950 ---- ---- ---- ---- 2.946 -.003 2.949 1975 ---- ---- ---- ---- 3.083 -.003 3.086 2000 ---- ---- ---- ---- 3.224 -.003 3.227 2025 ---- ---- ---- ---- 3.371 -.003 3.374 2050 ---- ---- ---- ---- 3.525 -.003 3.528 2075 ---- ---- ---- ---- 3.687 -.003 3.690 2100 ---- ---- ---- ---- 3.859 -.003 3.862 2125 ---- ---- ---- ---- 4.037 -.004 4.041 2150 ---- ---- ---- ---- 4.219 -.004 4.223 2175 ---- ---- ---- ---- 4.402 -.004 4.406 2200 ---- ---- ---- ---- 4.586 -.003 4.589 2225 ---- ---- ---- ---- 4.769 -.004 4.773 2250 ---- ---- ---- ---- 4.954 -.004 4.958 2275 ---- ---- ---- ---- 5.139 -.004 5.143 2300 ---- ---- ---- ---- 5.326 -.003 5.329 2325 ---- ---- ---- ---- 5.513 -.004 5.517 2350 ---- ---- ---- ---- 5.702 -.003 5.705 2375 ---- ---- ---- ---- 5.892 -.004 5.896 2400 ---- ---- ---- ---- 6.083 -.004 6.087 2425 ---- ---- ---- ---- 6.277 -.004 6.281 2450 ---- ---- ---- ---- 6.472 -.004 6.476 2475 ---- ---- ---- ---- 6.669 -.004 6.673 2500 ---- ---- ---- ---- 6.868 -.004 6.872 2525 ---- ---- ---- ---- 7.070 -.003 7.073 2550 ---- ---- ---- ---- 7.272 -.004 7.276 2575 ---- ---- ---- ---- 7.477 -.004 7.481 2600 ---- ---- ---- ---- 7.683 -.004 7.687 2625 ---- ---- ---- ---- 7.891 -.004 7.895 2650 ---- ---- ---- ---- 8.101 -.003 8.104 2675 ---- ---- ---- ---- 8.312 -.003 8.315 2700 ---- ---- ---- ---- 8.524 -.004 8.528 2725 ---- ---- ---- ---- 8.738 -.004 8.742 2750 ---- ---- ---- ---- 8.953 -.004 8.957 2775 ---- ---- ---- ---- 9.169 -.004 9.173 2800 ---- ---- ---- ---- 9.386 -.004 9.390 2825 ---- ---- ---- ---- 9.605 -.004 9.609 2850 ---- ---- ---- ---- 9.825 -.004 9.829 2875 ---- ---- ---- ---- 10.045 -.004 10.049 2900 ---- ---- ---- ---- 10.267 -.004 10.271 2925 ---- ---- ---- ---- 10.490 -.004 10.494 2950 ---- ---- ---- ---- 10.713 -.004 10.717 2975 ---- ---- ---- ---- 10.937 -.004 10.941 3000 ---- ---- ---- ---- 11.163 -.004 11.167 3025 ---- ---- ---- ---- 11.388 -.004 11.392 3050 ---- ---- ---- ---- 11.615 -.004 11.619 3075 ---- ---- ---- ---- 11.842 -.004 11.846 3100 ---- ---- ---- ---- 12.070 -.004 12.074 3125 ---- ---- ---- ---- 12.299 -.004 12.303 3150 ---- ---- ---- ---- 12.528 -.004 12.532 3175 ---- ---- ---- ---- 12.758 -.004 12.762 3200 ---- ---- ---- ---- 12.988 -.004 12.992 3225 ---- ---- ---- ---- 13.219 -.004 13.223 3250 ---- ---- ---- ---- 13.451 -.004 13.455 3275 ---- ---- ---- ---- 13.683 -.004 13.687 3300 ---- ---- ---- ---- 13.915 -.005 13.920 3325 ---- ---- ---- ---- 14.148 -.005 14.153 3350 ---- ---- ---- ---- 14.382 -.004 14.386 3375 ---- ---- ---- ---- 14.616 -.004 14.620 3400 ---- ---- ---- ---- 14.850 -.005 14.855 3425 ---- ---- ---- ---- 15.085 -.004 15.089 3450 ---- ---- ---- ---- 15.320 -.005 15.325 3475 ---- ---- ---- ---- 15.556 -.004 15.560 3500 ---- ---- ---- ---- 15.792 -.005 15.797 3525 ---- ---- ---- ---- 16.029 -.004 16.033 3550 ---- ---- ---- ---- 16.265 -.005 16.270 3575 ---- ---- ---- ---- 16.503 -.004 16.507 3600 ---- ---- ---- ---- 16.740 -.005 16.745 3625 ---- ---- ---- ---- 16.978 -.005 16.983 3650 ---- ---- ---- ---- 17.217 -.004 17.221 3675 ---- ---- ---- ---- 17.455 -.005 17.460 3700 ---- ---- ---- ---- 17.694 -.005 17.699 3725 ---- ---- ---- ---- 17.933 -.005 17.938 3750 ---- ---- ---- ---- 18.173 -.005 18.178 3775 ---- ---- ---- ---- 18.413 -.005 18.418 3800 ---- ---- ---- ---- 18.653 -.005 18.658 3825 ---- ---- ---- ---- 18.893 -.005 18.898 3850 ---- ---- ---- ---- 19.134 -.005 19.139 3875 ---- ---- ---- ---- 19.375 -.005 19.380 3900 ---- ---- ---- ---- 19.616 -.005 19.621 3925 ---- ---- ---- ---- 19.858 -.005 19.863 3950 ---- ---- ---- ---- 20.099 -.006 20.105 3975 ---- ---- ---- ---- 20.341 -.006 20.347 4000 ---- ---- ---- ---- 20.584 -.005 20.589 4025 ---- ---- ---- ---- 20.826 -.005 20.831 4050 ---- ---- ---- ---- 21.069 -.005 21.074 4075 ---- ---- ---- ---- 21.312 -.005 21.317 4100 ---- ---- ---- ---- 21.555 -.005 21.560 725 ---- ---- ---- ---- .201 -.002 .203 750 ---- ---- ---- ---- .218 -.002 .220 775 ---- ---- ---- ---- .235 -.002 .237 800 ---- ---- ---- ---- .253 -.002 .255 825 ---- ---- ---- ---- .271 -.002 .273 850 ---- ---- ---- ---- .290 -.002 .292 875 ---- ---- ---- ---- .309 -.003 .312 900 ---- ---- ---- ---- .329 -.003 .332 925 ---- ---- ---- ---- .350 -.002 .352 950 ---- ---- ---- ---- .371 -.002 .373 975 ---- ---- ---- ---- .392 -.003 .395 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .619 -.003 .622 1025 ---- ---- ---- ---- .648 -.003 .651 1050 ---- ---- ---- ---- .677 -.003 .680 1075 ---- ---- ---- ---- .708 -.003 .711 1100 ---- ---- ---- ---- .738 -.003 .741 1125 ---- ---- ---- ---- .770 -.003 .773 1150 ---- ---- ---- ---- .802 -.004 .806 1175 ---- ---- ---- ---- .836 -.003 .839 1200 ---- ---- ---- ---- .870 -.004 .874 1225 ---- ---- ---- ---- .906 -.003 .909 1250 ---- ---- ---- ---- .943 -.003 .946 1275 ---- ---- ---- ---- .981 -.003 .984 1300 ---- ---- ---- ---- 1.021 -.003 1.024 1325 ---- ---- ---- ---- 1.062 -.004 1.066 1350 ---- ---- ---- ---- 1.106 -.003 1.109 1375 ---- ---- ---- ---- 1.151 -.003 1.154 1400 ---- ---- ---- ---- 1.198 -.004 1.202 1425 ---- ---- ---- ---- 1.248 -.003 1.251 1450 ---- ---- ---- ---- 1.300 -.003 1.303 1475 ---- ---- ---- ---- 1.355 -.003 1.358 1500 ---- ---- ---- ---- 1.412 -.004 1.416 1525 ---- ---- ---- ---- 1.473 -.004 1.477 1550 ---- ---- ---- ---- 1.537 -.004 1.541 1575 ---- ---- ---- ---- 1.605 -.004 1.609 1600 ---- ---- ---- ---- 1.676 -.004 1.680 1625 ---- ---- ---- ---- 1.752 -.003 1.755 1650 ---- ---- ---- ---- 1.831 -.004 1.835 1675 ---- ---- ---- ---- 1.916 -.003 1.919 1700 ---- ---- ---- ---- 2.004 -.004 2.008 1725 ---- ---- ---- ---- 2.098 -.003 2.101 1750 ---- ---- ---- ---- 2.196 -.004 2.200 1775 ---- ---- ---- ---- 2.299 -.004 2.303 1800 ---- ---- ---- ---- 2.407 -.004 2.411 1825 ---- ---- ---- ---- 2.520 -.004 2.524 1850 ---- ---- ---- ---- 2.637 -.004 2.641 1875 ---- ---- ---- ---- 2.760 -.004 2.764 1900 ---- ---- ---- ---- 2.887 -.004 2.891 1925 ---- ---- ---- ---- 3.020 -.003 3.023 1950 ---- ---- ---- ---- 3.156 -.004 3.160 1975 ---- ---- ---- ---- 3.298 -.004 3.302 2000 ---- ---- ---- ---- 3.444 -.004 3.448 2025 ---- ---- ---- ---- 3.594 -.004 3.598 2050 ---- ---- ---- ---- 3.749 -.004 3.753 2075 ---- ---- ---- ---- 3.907 -.005 3.912 2100 ---- ---- ---- ---- 4.070 -.004 4.074 2125 ---- ---- ---- ---- 4.236 -.004 4.240 2150 ---- ---- ---- ---- 4.405 -.005 4.410 2175 ---- ---- ---- ---- 4.578 -.004 4.582 2200 ---- ---- ---- ---- 4.753 -.005 4.758 2225 ---- ---- ---- ---- 4.931 -.005 4.936 2250 ---- ---- ---- ---- 5.112 -.005 5.117 2275 ---- ---- ---- ---- 5.295 -.005 5.300 2300 ---- ---- ---- ---- 5.480 -.005 5.485 2325 ---- ---- ---- ---- 5.668 -.005 5.673 2350 ---- ---- ---- ---- 5.857 -.005 5.862 2375 ---- ---- ---- ---- 6.049 -.005 6.054 2400 ---- ---- ---- ---- 6.243 -.005 6.248 2425 ---- ---- ---- ---- 6.438 -.006 6.444 2450 ---- ---- ---- ---- 6.635 -.006 6.641 2475 ---- ---- ---- ---- 6.834 -.006 6.840 2500 ---- ---- ---- ---- 7.035 -.005 7.040 2525 ---- ---- ---- ---- 7.236 -.006 7.242 2550 ---- ---- ---- ---- 7.440 -.005 7.445 2575 ---- ---- ---- ---- 7.644 -.006 7.650 2600 ---- ---- ---- ---- 7.850 -.006 7.856 2625 ---- ---- ---- ---- 8.057 -.006 8.063 2650 ---- ---- ---- ---- 8.266 -.006 8.272 2675 ---- ---- ---- ---- 8.475 -.007 8.482 2700 ---- ---- ---- ---- 8.686 -.006 8.692 2725 ---- ---- ---- ---- 8.898 -.006 8.904 2750 ---- ---- ---- ---- 9.111 -.006 9.117 2775 ---- ---- ---- ---- 9.325 -.006 9.331 2800 ---- ---- ---- ---- 9.540 -.006 9.546 2825 ---- ---- ---- ---- 9.756 -.006 9.762 2850 ---- ---- ---- ---- 9.973 -.006 9.979 2875 ---- ---- ---- ---- 10.190 -.007 10.197 2900 ---- ---- ---- ---- 10.409 -.007 10.416 2925 ---- ---- ---- ---- 10.629 -.007 10.636 2950 ---- ---- ---- ---- 10.849 -.007 10.856 2975 ---- ---- ---- ---- 11.070 -.008 11.078 3000 ---- ---- ---- ---- 11.292 -.008 11.300 3025 ---- ---- ---- ---- 11.515 -.007 11.522 3050 ---- ---- ---- ---- 11.739 -.007 11.746 3075 ---- ---- ---- ---- 11.963 -.007 11.970 3100 ---- ---- ---- ---- 12.188 -.007 12.195 3125 ---- ---- ---- ---- 12.413 -.008 12.421 3150 ---- ---- ---- ---- 12.640 -.007 12.647 3175 ---- ---- ---- ---- 12.866 -.008 12.874 3200 ---- ---- ---- ---- 13.094 -.008 13.102 3225 ---- ---- ---- ---- 13.322 -.008 13.330 3250 ---- ---- ---- ---- 13.551 -.008 13.559 3275 ---- ---- ---- ---- 13.780 -.008 13.788 3300 ---- ---- ---- ---- 14.010 -.008 14.018 3325 ---- ---- ---- ---- 14.240 -.008 14.248 3350 ---- ---- ---- ---- 14.471 -.008 14.479 3375 ---- ---- ---- ---- 14.702 -.009 14.711 3400 ---- ---- ---- ---- 14.934 -.009 14.943 3425 ---- ---- ---- ---- 15.166 -.009 15.175 3450 ---- ---- ---- ---- 15.399 -.009 15.408 3475 ---- ---- ---- ---- 15.632 -.009 15.641 3500 ---- ---- ---- ---- 15.866 -.009 15.875 3525 ---- ---- ---- ---- 16.100 -.009 16.109 3550 ---- ---- ---- ---- 16.335 -.009 16.344 3575 ---- ---- ---- ---- 16.570 -.009 16.579 3600 ---- ---- ---- ---- 16.805 -.009 16.814 3625 ---- ---- ---- ---- 17.041 -.009 17.050 3650 ---- ---- ---- ---- 17.277 -.009 17.286 3675 ---- ---- ---- ---- 17.513 -.010 17.523 3700 ---- ---- ---- ---- 17.750 -.010 17.760 3725 ---- ---- ---- ---- 17.987 -.010 17.997 3750 ---- ---- ---- ---- 18.225 -.010 18.235 3775 ---- ---- ---- ---- 18.463 -.010 18.473 3800 ---- ---- ---- ---- 18.701 -.010 18.711 3825 ---- ---- ---- ---- 18.940 -.009 18.949 3850 ---- ---- ---- ---- 19.178 -.010 19.188 3875 ---- ---- ---- ---- 19.418 -.010 19.428 3900 ---- ---- ---- ---- 19.657 -.010 19.667 3925 ---- ---- ---- ---- 19.897 -.010 19.907 3950 ---- ---- ---- ---- 20.137 -.010 20.147 3975 ---- ---- ---- ---- 20.377 -.010 20.387 4000 ---- ---- ---- ---- 20.618 -.010 20.628 4025 ---- ---- ---- ---- 20.859 -.010 20.869 4050 ---- ---- ---- ---- 21.100 -.010 21.110 4075 ---- ---- ---- ---- 21.341 -.011 21.352 4100 ---- ---- ---- ---- 21.583 -.010 21.593 725 ---- ---- ---- ---- .333 -.002 .335 750 ---- ---- ---- ---- .357 -.002 .359 775 ---- ---- ---- ---- .381 -.002 .383 800 ---- ---- ---- ---- .406 -.002 .408 825 ---- ---- ---- ---- .431 -.002 .433 850 ---- ---- ---- ---- .456 -.003 .459 875 ---- ---- ---- ---- .482 -.003 .485 900 ---- ---- ---- ---- .509 -.003 .512 925 ---- ---- ---- ---- .536 -.003 .539 950 ---- ---- ---- ---- .563 -.003 .566 975 ---- ---- ---- ---- .591 -.003 .594 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .406 -.002 .408 1025 ---- ---- ---- ---- .445 -.002 .447 1050 ---- ---- ---- ---- .486 -.002 .488 1075 ---- ---- ---- ---- .529 -.002 .531 1100 ---- ---- ---- ---- .575 -.001 .576 1125 ---- ---- ---- ---- .622 -.002 .624 1150 ---- ---- ---- ---- .672 -.002 .674 1175 ---- ---- ---- ---- .725 -.002 .727 1200 ---- ---- ---- ---- .779 -.002 .781 1225 ---- ---- ---- ---- .836 -.003 .839 1250 ---- ---- ---- ---- .895 -.003 .898 1275 ---- ---- ---- ---- .957 -.003 .960 1300 ---- ---- ---- ---- 1.021 -.003 1.024 1325 ---- ---- ---- ---- 1.087 -.003 1.090 1350 ---- ---- ---- ---- 1.156 -.003 1.159 1375 ---- ---- ---- ---- 1.227 -.003 1.230 1400 ---- ---- ---- ---- 1.300 -.003 1.303 1425 ---- ---- ---- ---- 1.376 -.003 1.379 1450 ---- ---- ---- ---- 1.454 -.003 1.457 1475 ---- ---- ---- ---- 1.534 -.004 1.538 1500 ---- ---- ---- ---- 1.617 -.003 1.620 1525 ---- ---- ---- ---- 1.702 -.004 1.706 1550 ---- ---- ---- ---- 1.789 -.004 1.793 1575 ---- ---- ---- ---- 1.879 -.004 1.883 1600 ---- ---- ---- ---- 1.971 -.004 1.975 1625 ---- ---- ---- ---- 2.065 -.004 2.069 1650 ---- ---- ---- ---- 2.161 -.004 2.165 1675 ---- ---- ---- ---- 2.260 -.004 2.264 1700 ---- ---- ---- ---- 2.361 -.004 2.365 1725 ---- ---- ---- ---- 2.464 -.004 2.468 1750 ---- ---- ---- ---- 2.570 -.005 2.575 1775 ---- ---- ---- ---- 2.679 -.004 2.683 1800 ---- ---- ---- ---- 2.791 -.004 2.795 1825 ---- ---- ---- ---- 2.906 -.005 2.911 1850 ---- ---- ---- ---- 3.025 -.005 3.030 1875 ---- ---- ---- ---- 3.148 -.004 3.152 1900 ---- ---- ---- ---- 3.274 -.005 3.279 1925 ---- ---- ---- ---- 3.406 -.005 3.411 1950 ---- ---- ---- ---- 3.541 -.005 3.546 1975 ---- ---- ---- ---- 3.682 -.005 3.687 2000 ---- ---- ---- ---- 3.828 -.005 3.833 2025 ---- ---- ---- ---- 3.979 -.005 3.984 2050 ---- ---- ---- ---- 4.135 -.006 4.141 2075 ---- ---- ---- ---- 4.296 -.006 4.302 2100 ---- ---- ---- ---- 4.461 -.006 4.467 2125 ---- ---- ---- ---- 4.630 -.006 4.636 2150 ---- ---- ---- ---- 4.802 -.006 4.808 2175 ---- ---- ---- ---- 4.977 -.006 4.983 2200 ---- ---- ---- ---- 5.155 -.006 5.161 2225 ---- ---- ---- ---- 5.335 -.007 5.342 2250 ---- ---- ---- ---- 5.518 -.007 5.525 2275 ---- ---- ---- ---- 5.703 -.007 5.710 2300 ---- ---- ---- ---- 5.891 -.007 5.898 2325 ---- ---- ---- ---- 6.080 -.007 6.087 2350 ---- ---- ---- ---- 6.271 -.008 6.279 2375 ---- ---- ---- ---- 6.464 -.008 6.472 2400 ---- ---- ---- ---- 6.659 -.007 6.666 2425 ---- ---- ---- ---- 6.855 -.008 6.863 2450 ---- ---- ---- ---- 7.052 -.008 7.060 2475 ---- ---- ---- ---- 7.251 -.008 7.259 2500 ---- ---- ---- ---- 7.451 -.009 7.460 2525 ---- ---- ---- ---- 7.653 -.008 7.661 2550 ---- ---- ---- ---- 7.855 -.009 7.864 2575 ---- ---- ---- ---- 8.058 -.009 8.067 2600 ---- ---- ---- ---- 8.263 -.009 8.272 2625 ---- ---- ---- ---- 8.468 -.009 8.477 2650 ---- ---- ---- ---- 8.674 -.010 8.684 2675 ---- ---- ---- ---- 8.882 -.009 8.891 2700 ---- ---- ---- ---- 9.090 -.010 9.100 2725 ---- ---- ---- ---- 9.299 -.010 9.309 2750 ---- ---- ---- ---- 9.509 -.010 9.519 2775 ---- ---- ---- ---- 9.720 -.010 9.730 2800 ---- ---- ---- ---- 9.932 -.010 9.942 2825 ---- ---- ---- ---- 10.144 -.011 10.155 2850 ---- ---- ---- ---- 10.358 -.010 10.368 2875 ---- ---- ---- ---- 10.572 -.010 10.582 2900 ---- ---- ---- ---- 10.787 -.010 10.797 2925 ---- ---- ---- ---- 11.003 -.010 11.013 2950 ---- ---- ---- ---- 11.219 -.011 11.230 2975 ---- ---- ---- ---- 11.436 -.011 11.447 3000 ---- ---- ---- ---- 11.654 -.011 11.665 3025 ---- ---- ---- ---- 11.873 -.011 11.884 3050 ---- ---- ---- ---- 12.092 -.012 12.104 3075 ---- ---- ---- ---- 12.313 -.011 12.324 3100 ---- ---- ---- ---- 12.533 -.012 12.545 3125 ---- ---- ---- ---- 12.755 -.012 12.767 3150 ---- ---- ---- ---- 12.977 -.012 12.989 3175 ---- ---- ---- ---- 13.200 -.012 13.212 3200 ---- ---- ---- ---- 13.424 -.012 13.436 3225 ---- ---- ---- ---- 13.648 -.012 13.660 3250 ---- ---- ---- ---- 13.872 -.013 13.885 3275 ---- ---- ---- ---- 14.098 -.012 14.110 3300 ---- ---- ---- ---- 14.324 -.012 14.336 3325 ---- ---- ---- ---- 14.550 -.013 14.563 3350 ---- ---- ---- ---- 14.777 -.013 14.790 3375 ---- ---- ---- ---- 15.005 -.013 15.018 3400 ---- ---- ---- ---- 15.233 -.013 15.246 3425 ---- ---- ---- ---- 15.461 -.014 15.475 3450 ---- ---- ---- ---- 15.690 -.014 15.704 3475 ---- ---- ---- ---- 15.920 -.014 15.934 3500 ---- ---- ---- ---- 16.150 -.014 16.164 3525 ---- ---- ---- ---- 16.380 -.014 16.394 3550 ---- ---- ---- ---- 16.611 -.014 16.625 3575 ---- ---- ---- ---- 16.843 -.014 16.857 3600 ---- ---- ---- ---- 17.075 -.014 17.089 3625 ---- ---- ---- ---- 17.307 -.014 17.321 3650 ---- ---- ---- ---- 17.540 -.014 17.554 3675 ---- ---- ---- ---- 17.773 -.014 17.787 3700 ---- ---- ---- ---- 18.006 -.015 18.021 3725 ---- ---- ---- ---- 18.240 -.015 18.255 3750 ---- ---- ---- ---- 18.474 -.015 18.489 3775 ---- ---- ---- ---- 18.709 -.015 18.724 3800 ---- ---- ---- ---- 18.944 -.015 18.959 3825 ---- ---- ---- ---- 19.179 -.015 19.194 3850 ---- ---- ---- ---- 19.415 -.015 19.430 3875 ---- ---- ---- ---- 19.651 -.015 19.666 3900 ---- ---- ---- ---- 19.887 -.015 19.902 3925 ---- ---- ---- ---- 20.123 -.016 20.139 3950 ---- ---- ---- ---- 20.360 -.016 20.376 3975 ---- ---- ---- ---- 20.598 -.015 20.613 4000 ---- ---- ---- ---- 20.835 -.016 20.851 4025 ---- ---- ---- ---- 21.073 -.016 21.089 4050 ---- ---- ---- ---- 21.311 -.016 21.327 4075 ---- ---- ---- ---- 21.550 -.016 21.566 4100 ---- ---- ---- ---- 21.788 -.017 21.805 4125 ---- ---- ---- ---- 22.027 -.017 22.044 925 ---- ---- ---- ---- .303 -.001 .304 950 ---- ---- ---- ---- .335 -.001 .336 975 ---- ---- ---- ---- .369 -.002 .371 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .512 -.002 .514 1025 ---- ---- ---- ---- .557 -.002 .559 1050 ---- ---- ---- ---- .603 -.002 .605 1075 ---- ---- ---- ---- .652 -.002 .654 1100 ---- ---- ---- ---- .703 -.002 .705 1125 ---- ---- ---- ---- .756 -.003 .759 1150 ---- ---- ---- ---- .812 -.002 .814 1175 ---- ---- ---- ---- .870 -.002 .872 1200 ---- ---- ---- ---- .930 -.002 .932 1225 ---- ---- ---- ---- .992 -.003 .995 1250 ---- ---- ---- ---- 1.056 -.003 1.059 1275 ---- ---- ---- ---- 1.123 -.003 1.126 1300 ---- ---- ---- ---- 1.192 -.003 1.195 1325 ---- ---- ---- ---- 1.263 -.003 1.266 1350 ---- ---- ---- ---- 1.336 -.003 1.339 1375 ---- ---- ---- ---- 1.412 -.003 1.415 1400 ---- ---- ---- ---- 1.489 -.004 1.493 1425 ---- ---- ---- ---- 1.569 -.004 1.573 1450 ---- ---- ---- ---- 1.651 -.004 1.655 1475 ---- ---- ---- ---- 1.735 -.004 1.739 1500 ---- ---- ---- ---- 1.822 -.004 1.826 1525 ---- ---- ---- ---- 1.910 -.005 1.915 1550 ---- ---- ---- ---- 2.001 -.005 2.006 1575 ---- ---- ---- ---- 2.094 -.004 2.098 1600 ---- ---- ---- ---- 2.189 -.005 2.194 1625 ---- ---- ---- ---- 2.286 -.005 2.291 1650 ---- ---- ---- ---- 2.385 -.005 2.390 1675 ---- ---- ---- ---- 2.486 -.005 2.491 1700 ---- ---- ---- ---- 2.590 -.005 2.595 1725 ---- ---- ---- ---- 2.695 -.005 2.700 1750 ---- ---- ---- ---- 2.802 -.006 2.808 1775 ---- ---- ---- ---- 2.912 -.006 2.918 1800 ---- ---- ---- ---- 3.025 -.006 3.031 1825 ---- ---- ---- ---- 3.141 -.005 3.146 1850 ---- ---- ---- ---- 3.260 -.005 3.265 1875 ---- ---- ---- ---- 3.382 -.006 3.388 1900 ---- ---- ---- ---- 3.508 -.006 3.514 1925 ---- ---- ---- ---- 3.639 -.006 3.645 1950 ---- ---- ---- ---- 3.773 -.007 3.780 1975 ---- ---- ---- ---- 3.913 -.006 3.919 2000 ---- ---- ---- ---- 4.057 -.006 4.063 2025 ---- ---- ---- ---- 4.206 -.007 4.213 2050 ---- ---- ---- ---- 4.361 -.007 4.368 2075 ---- ---- ---- ---- 4.521 -.007 4.528 2100 ---- ---- ---- ---- 4.685 -.007 4.692 2125 ---- ---- ---- ---- 4.854 -.007 4.861 2150 ---- ---- ---- ---- 5.026 -.008 5.034 2175 ---- ---- ---- ---- 5.202 -.007 5.209 2200 ---- ---- ---- ---- 5.380 -.008 5.388 2225 ---- ---- ---- ---- 5.561 -.008 5.569 2250 ---- ---- ---- ---- 5.744 -.009 5.753 2275 ---- ---- ---- ---- 5.930 -.008 5.938 2300 ---- ---- ---- ---- 6.117 -.009 6.126 2325 ---- ---- ---- ---- 6.307 -.009 6.316 2350 ---- ---- ---- ---- 6.499 -.009 6.508 2375 ---- ---- ---- ---- 6.692 -.009 6.701 2400 ---- ---- ---- ---- 6.887 -.010 6.897 2425 ---- ---- ---- ---- 7.084 -.010 7.094 2450 ---- ---- ---- ---- 7.283 -.010 7.293 2475 ---- ---- ---- ---- 7.483 -.010 7.493 2500 ---- ---- ---- ---- 7.685 -.010 7.695 2525 ---- ---- ---- ---- 7.888 -.011 7.899 2550 ---- ---- ---- ---- 8.093 -.011 8.104 2575 ---- ---- ---- ---- 8.299 -.011 8.310 2600 ---- ---- ---- ---- 8.506 -.012 8.518 2625 ---- ---- ---- ---- 8.715 -.011 8.726 2650 ---- ---- ---- ---- 8.925 -.012 8.937 2675 ---- ---- ---- ---- 9.136 -.012 9.148 2700 ---- ---- ---- ---- 9.348 -.012 9.360 2725 ---- ---- ---- ---- 9.561 -.013 9.574 2750 ---- ---- ---- ---- 9.776 -.012 9.788 2775 ---- ---- ---- ---- 9.991 -.012 10.003 2800 ---- ---- ---- ---- 10.207 -.012 10.219 2825 ---- ---- ---- ---- 10.424 -.012 10.436 2850 ---- ---- ---- ---- 10.641 -.013 10.654 2875 ---- ---- ---- ---- 10.860 -.013 10.873 2900 ---- ---- ---- ---- 11.079 -.013 11.092 2925 ---- ---- ---- ---- 11.299 -.013 11.312 2950 ---- ---- ---- ---- 11.519 -.014 11.533 2975 ---- ---- ---- ---- 11.740 -.014 11.754 3000 ---- ---- ---- ---- 11.962 -.014 11.976 3025 ---- ---- ---- ---- 12.184 -.014 12.198 3050 ---- ---- ---- ---- 12.406 -.015 12.421 3075 ---- ---- ---- ---- 12.629 -.015 12.644 3100 ---- ---- ---- ---- 12.852 -.015 12.867 3125 ---- ---- ---- ---- 13.076 -.015 13.091 3150 ---- ---- ---- ---- 13.300 -.016 13.316 3175 ---- ---- ---- ---- 13.524 -.016 13.540 3200 ---- ---- ---- ---- 13.749 -.016 13.765 3225 ---- ---- ---- ---- 13.974 -.016 13.990 3250 ---- ---- ---- ---- 14.199 -.016 14.215 3275 ---- ---- ---- ---- 14.425 -.016 14.441 3300 ---- ---- ---- ---- 14.650 -.017 14.667 3325 ---- ---- ---- ---- 14.876 -.017 14.893 3350 ---- ---- ---- ---- 15.103 -.017 15.120 3375 ---- ---- ---- ---- 15.329 -.017 15.346 3400 ---- ---- ---- ---- 15.556 -.017 15.573 3425 ---- ---- ---- ---- 15.783 -.018 15.801 3450 ---- ---- ---- ---- 16.011 -.017 16.028 3475 ---- ---- ---- ---- 16.239 -.017 16.256 3500 ---- ---- ---- ---- 16.467 -.017 16.484 3525 ---- ---- ---- ---- 16.695 -.018 16.713 3550 ---- ---- ---- ---- 16.923 -.018 16.941 3575 ---- ---- ---- ---- 17.152 -.018 17.170 3600 ---- ---- ---- ---- 17.381 -.018 17.399 3625 ---- ---- ---- ---- 17.610 -.019 17.629 3650 ---- ---- ---- ---- 17.840 -.019 17.859 3675 ---- ---- ---- ---- 18.070 -.019 18.089 3700 ---- ---- ---- ---- 18.300 -.019 18.319 3725 ---- ---- ---- ---- 18.530 -.019 18.549 3750 ---- ---- ---- ---- 18.761 -.019 18.780 3775 ---- ---- ---- ---- 18.992 -.019 19.011 3800 ---- ---- ---- ---- 19.223 -.019 19.242 3825 ---- ---- ---- ---- 19.454 -.020 19.474 3850 ---- ---- ---- ---- 19.686 -.019 19.705 3875 ---- ---- ---- ---- 19.918 -.020 19.938 3900 ---- ---- ---- ---- 20.150 -.020 20.170 3925 ---- ---- ---- ---- 20.382 -.020 20.402 3950 ---- ---- ---- ---- 20.615 -.020 20.635 3975 ---- ---- ---- ---- 20.848 -.021 20.869 4000 ---- ---- ---- ---- 21.082 -.020 21.102 4025 ---- ---- ---- ---- 21.315 -.021 21.336 4050 ---- ---- ---- ---- 21.549 -.021 21.570 4075 ---- ---- ---- ---- 21.783 -.021 21.804 4100 ---- ---- ---- ---- 22.018 -.021 22.039 4125 ---- ---- ---- ---- 22.252 -.021 22.273 925 ---- ---- ---- ---- .392 -.001 .393 950 ---- ---- ---- ---- .430 -.001 .431 975 ---- ---- ---- ---- .470 -.002 .472 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .605 -.002 .607 1050 ---- ---- ---- ---- .655 -.002 .657 1075 ---- ---- ---- ---- .707 -.002 .709 1100 ---- ---- ---- ---- .761 -.003 .764 1125 ---- ---- ---- ---- .818 -.003 .821 1150 ---- ---- ---- ---- .877 -.003 .880 1175 ---- ---- ---- ---- .938 -.003 .941 1200 ---- ---- ---- ---- 1.002 -.003 1.005 1225 ---- ---- ---- ---- 1.068 -.003 1.071 1250 ---- ---- ---- ---- 1.136 -.003 1.139 1275 ---- ---- ---- ---- 1.206 -.004 1.210 1300 ---- ---- ---- ---- 1.279 -.003 1.282 1325 ---- ---- ---- ---- 1.354 -.003 1.357 1350 ---- ---- ---- ---- 1.431 -.003 1.434 1375 ---- ---- ---- ---- 1.510 -.004 1.514 1400 ---- ---- ---- ---- 1.591 -.005 1.596 1425 ---- ---- ---- ---- 1.675 -.004 1.679 1450 ---- ---- ---- ---- 1.761 -.004 1.765 1475 ---- ---- ---- ---- 1.849 -.004 1.853 1500 ---- ---- ---- ---- 1.939 -.005 1.944 1525 ---- ---- ---- ---- 2.031 -.005 2.036 1550 ---- ---- ---- ---- 2.126 -.005 2.131 1575 ---- ---- ---- ---- 2.222 -.005 2.227 1600 ---- ---- ---- ---- 2.320 -.006 2.326 1625 ---- ---- ---- ---- 2.421 -.005 2.426 1650 ---- ---- ---- ---- 2.523 -.006 2.529 1675 ---- ---- ---- ---- 2.628 -.006 2.634 1700 ---- ---- ---- ---- 2.734 -.006 2.740 1725 ---- ---- ---- ---- 2.843 -.006 2.849 1750 ---- ---- ---- ---- 2.953 -.007 2.960 1775 ---- ---- ---- ---- 3.066 -.006 3.072 1800 ---- ---- ---- ---- 3.180 -.007 3.187 1825 ---- ---- ---- ---- 3.296 -.007 3.303 1850 ---- ---- ---- ---- 3.415 -.007 3.422 1875 ---- ---- ---- ---- 3.535 -.007 3.542 1900 ---- ---- ---- ---- 3.658 -.008 3.666 1925 ---- ---- ---- ---- 3.784 -.008 3.792 1950 ---- ---- ---- ---- 3.913 -.007 3.920 1975 ---- ---- ---- ---- 4.044 -.008 4.052 2000 ---- ---- ---- ---- 4.178 -.008 4.186 2025 ---- ---- ---- ---- 4.316 -.008 4.324 2050 ---- ---- ---- ---- 4.457 -.008 4.465 2075 ---- ---- ---- ---- 4.601 -.009 4.610 2100 ---- ---- ---- ---- 4.750 -.008 4.758 2125 ---- ---- ---- ---- 4.902 -.009 4.911 2150 ---- ---- ---- ---- 5.058 -.009 5.067 2175 ---- ---- ---- ---- 5.218 -.010 5.228 2200 ---- ---- ---- ---- 5.383 -.010 5.393 2225 ---- ---- ---- ---- 5.552 -.010 5.562 2250 ---- ---- ---- ---- 5.726 -.010 5.736 2275 ---- ---- ---- ---- 5.904 -.010 5.914 2300 ---- ---- ---- ---- 6.085 -.011 6.096 2325 ---- ---- ---- ---- 6.270 -.011 6.281 2350 ---- ---- ---- ---- 6.458 -.011 6.469 2375 ---- ---- ---- ---- 6.650 -.011 6.661 2400 ---- ---- ---- ---- 6.844 -.011 6.855 2425 ---- ---- ---- ---- 7.040 -.012 7.052 2450 ---- ---- ---- ---- 7.239 -.012 7.251 2475 ---- ---- ---- ---- 7.440 -.012 7.452 2500 ---- ---- ---- ---- 7.642 -.013 7.655 2525 ---- ---- ---- ---- 7.846 -.013 7.859 2550 ---- ---- ---- ---- 8.051 -.013 8.064 2575 ---- ---- ---- ---- 8.256 -.014 8.270 2600 ---- ---- ---- ---- 8.462 -.014 8.476 2625 ---- ---- ---- ---- 8.669 -.014 8.683 2650 ---- ---- ---- ---- 8.875 -.015 8.890 2675 ---- ---- ---- ---- 9.082 -.015 9.097 2700 ---- ---- ---- ---- 9.290 -.014 9.304 2725 ---- ---- ---- ---- 9.497 -.015 9.512 2750 ---- ---- ---- ---- 9.705 -.015 9.720 2775 ---- ---- ---- ---- 9.913 -.016 9.929 2800 ---- ---- ---- ---- 10.122 -.016 10.138 2825 ---- ---- ---- ---- 10.331 -.016 10.347 2850 ---- ---- ---- ---- 10.540 -.017 10.557 2875 ---- ---- ---- ---- 10.750 -.017 10.767 2900 ---- ---- ---- ---- 10.961 -.016 10.977 2925 ---- ---- ---- ---- 11.172 -.016 11.188 2950 ---- ---- ---- ---- 11.383 -.017 11.400 2975 ---- ---- ---- ---- 11.595 -.017 11.612 3000 ---- ---- ---- ---- 11.808 -.017 11.825 3025 ---- ---- ---- ---- 12.021 -.018 12.039 3050 ---- ---- ---- ---- 12.235 -.018 12.253 3075 ---- ---- ---- ---- 12.449 -.018 12.467 3100 ---- ---- ---- ---- 12.665 -.018 12.683 3125 ---- ---- ---- ---- 12.881 -.018 12.899 3150 ---- ---- ---- ---- 13.097 -.019 13.116 3175 ---- ---- ---- ---- 13.315 -.019 13.334 3200 ---- ---- ---- ---- 13.534 -.019 13.553 3225 ---- ---- ---- ---- 13.753 -.019 13.772 3250 ---- ---- ---- ---- 13.973 -.020 13.993 3275 ---- ---- ---- ---- 14.194 -.020 14.214 3300 ---- ---- ---- ---- 14.416 -.020 14.436 3325 ---- ---- ---- ---- 14.639 -.020 14.659 3350 ---- ---- ---- ---- 14.862 -.021 14.883 3375 ---- ---- ---- ---- 15.087 -.020 15.107 3400 ---- ---- ---- ---- 15.312 -.021 15.333 3425 ---- ---- ---- ---- 15.537 -.022 15.559 3450 ---- ---- ---- ---- 15.764 -.021 15.785 3475 ---- ---- ---- ---- 15.991 -.021 16.012 3500 ---- ---- ---- ---- 16.218 -.022 16.240 3525 ---- ---- ---- ---- 16.447 -.022 16.469 3550 ---- ---- ---- ---- 16.675 -.023 16.698 3575 ---- ---- ---- ---- 16.905 -.022 16.927 3600 ---- ---- ---- ---- 17.135 -.023 17.158 3625 ---- ---- ---- ---- 17.365 -.023 17.388 3650 ---- ---- ---- ---- 17.597 -.023 17.620 3675 ---- ---- ---- ---- 17.828 -.023 17.851 3700 ---- ---- ---- ---- 18.060 -.024 18.084 3725 ---- ---- ---- ---- 18.293 -.023 18.316 3750 ---- ---- ---- ---- 18.526 -.024 18.550 3775 ---- ---- ---- ---- 18.759 -.024 18.783 3800 ---- ---- ---- ---- 18.993 -.024 19.017 3825 ---- ---- ---- ---- 19.227 -.025 19.252 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .660 -.002 .662 1050 ---- ---- ---- ---- .713 -.002 .715 1075 ---- ---- ---- ---- .769 -.002 .771 1100 ---- ---- ---- ---- .827 -.003 .830 1125 ---- ---- ---- ---- .888 -.002 .890 1150 ---- ---- ---- ---- .951 -.002 .953 1175 ---- ---- ---- ---- 1.016 -.003 1.019 1200 ---- ---- ---- ---- 1.083 -.003 1.086 1225 ---- ---- ---- ---- 1.153 -.004 1.157 1250 ---- ---- ---- ---- 1.226 -.003 1.229 1275 ---- ---- ---- ---- 1.300 -.004 1.304 1300 ---- ---- ---- ---- 1.377 -.004 1.381 1325 ---- ---- ---- ---- 1.456 -.004 1.460 1350 ---- ---- ---- ---- 1.537 -.004 1.541 1375 ---- ---- ---- ---- 1.621 -.004 1.625 1400 ---- ---- ---- ---- 1.707 -.004 1.711 1425 ---- ---- ---- ---- 1.794 -.005 1.799 1450 ---- ---- ---- ---- 1.885 -.004 1.889 1475 ---- ---- ---- ---- 1.977 -.005 1.982 1500 ---- ---- ---- ---- 2.071 -.006 2.077 1525 ---- ---- ---- ---- 2.168 -.005 2.173 1550 ---- ---- ---- ---- 2.267 -.005 2.272 1575 ---- ---- ---- ---- 2.367 -.006 2.373 1600 ---- ---- ---- ---- 2.470 -.006 2.476 1625 ---- ---- ---- ---- 2.575 -.006 2.581 1650 ---- ---- ---- ---- 2.682 -.006 2.688 1675 ---- ---- ---- ---- 2.791 -.006 2.797 1700 ---- ---- ---- ---- 2.901 -.007 2.908 1725 ---- ---- ---- ---- 3.014 -.007 3.021 1750 ---- ---- ---- ---- 3.129 -.007 3.136 1775 ---- ---- ---- ---- 3.245 -.007 3.252 1800 ---- ---- ---- ---- 3.364 -.007 3.371 1825 ---- ---- ---- ---- 3.484 -.007 3.491 1850 ---- ---- ---- ---- 3.606 -.008 3.614 1875 ---- ---- ---- ---- 3.730 -.008 3.738 1900 ---- ---- ---- ---- 3.856 -.009 3.865 1925 ---- ---- ---- ---- 3.985 -.008 3.993 1950 ---- ---- ---- ---- 4.116 -.009 4.125 1975 ---- ---- ---- ---- 4.249 -.009 4.258 2000 ---- ---- ---- ---- 4.385 -.009 4.394 2025 ---- ---- ---- ---- 4.524 -.009 4.533 2050 ---- ---- ---- ---- 4.666 -.009 4.675 2075 ---- ---- ---- ---- 4.810 -.010 4.820 2100 ---- ---- ---- ---- 4.958 -.009 4.967 2125 ---- ---- ---- ---- 5.108 -.010 5.118 2150 ---- ---- ---- ---- 5.262 -.011 5.273 2175 ---- ---- ---- ---- 5.420 -.010 5.430 2200 ---- ---- ---- ---- 5.581 -.011 5.592 2225 ---- ---- ---- ---- 5.746 -.011 5.757 2250 ---- ---- ---- ---- 5.915 -.011 5.926 2275 ---- ---- ---- ---- 6.087 -.012 6.099 2300 ---- ---- ---- ---- 6.263 -.012 6.275 2325 ---- ---- ---- ---- 6.442 -.012 6.454 2350 ---- ---- ---- ---- 6.625 -.012 6.637 2375 ---- ---- ---- ---- 6.810 -.012 6.822 2400 ---- ---- ---- ---- 6.998 -.013 7.011 2425 ---- ---- ---- ---- 7.189 -.013 7.202 2450 ---- ---- ---- ---- 7.382 -.013 7.395 2475 ---- ---- ---- ---- 7.577 -.014 7.591 2500 ---- ---- ---- ---- 7.775 -.013 7.788 2525 ---- ---- ---- ---- 7.974 -.014 7.988 2550 ---- ---- ---- ---- 8.174 -.015 8.189 2575 ---- ---- ---- ---- 8.376 -.015 8.391 2600 ---- ---- ---- ---- 8.580 -.015 8.595 2625 ---- ---- ---- ---- 8.784 -.015 8.799 2650 ---- ---- ---- ---- 8.989 -.016 9.005 2675 ---- ---- ---- ---- 9.195 -.016 9.211 2700 ---- ---- ---- ---- 9.401 -.017 9.418 2725 ---- ---- ---- ---- 9.609 -.016 9.625 2750 ---- ---- ---- ---- 9.817 -.016 9.833 2775 ---- ---- ---- ---- 10.026 -.016 10.042 2800 ---- ---- ---- ---- 10.235 -.017 10.252 2825 ---- ---- ---- ---- 10.445 -.017 10.462 2850 ---- ---- ---- ---- 10.656 -.017 10.673 2875 ---- ---- ---- ---- 10.867 -.018 10.885 2900 ---- ---- ---- ---- 11.079 -.018 11.097 2925 ---- ---- ---- ---- 11.291 -.019 11.310 2950 ---- ---- ---- ---- 11.504 -.019 11.523 2975 ---- ---- ---- ---- 11.718 -.019 11.737 3000 ---- ---- ---- ---- 11.932 -.020 11.952 3025 ---- ---- ---- ---- 12.147 -.019 12.166 3050 ---- ---- ---- ---- 12.362 -.020 12.382 3075 ---- ---- ---- ---- 12.578 -.020 12.598 3100 ---- ---- ---- ---- 12.794 -.021 12.815 3125 ---- ---- ---- ---- 13.011 -.021 13.032 3150 ---- ---- ---- ---- 13.228 -.021 13.249 3175 ---- ---- ---- ---- 13.446 -.021 13.467 3200 ---- ---- ---- ---- 13.664 -.021 13.685 3225 ---- ---- ---- ---- 13.883 -.021 13.904 3250 ---- ---- ---- ---- 14.102 -.022 14.124 3275 ---- ---- ---- ---- 14.322 -.022 14.344 3300 ---- ---- ---- ---- 14.542 -.022 14.564 3325 ---- ---- ---- ---- 14.762 -.023 14.785 3350 ---- ---- ---- ---- 14.983 -.023 15.006 3375 ---- ---- ---- ---- 15.205 -.022 15.227 3400 ---- ---- ---- ---- 15.427 -.022 15.449 3425 ---- ---- ---- ---- 15.649 -.023 15.672 3450 ---- ---- ---- ---- 15.871 -.024 15.895 3475 ---- ---- ---- ---- 16.095 -.023 16.118 3500 ---- ---- ---- ---- 16.318 -.024 16.342 3525 ---- ---- ---- ---- 16.542 -.024 16.566 3550 ---- ---- ---- ---- 16.766 -.025 16.791 3575 ---- ---- ---- ---- 16.991 -.024 17.015 3600 ---- ---- ---- ---- 17.216 -.025 17.241 3625 ---- ---- ---- ---- 17.442 -.025 17.467 3650 ---- ---- ---- ---- 17.668 -.025 17.693 3675 ---- ---- ---- ---- 17.894 -.025 17.919 3700 ---- ---- ---- ---- 18.121 -.025 18.146 3725 ---- ---- ---- ---- 18.348 -.026 18.374 3750 ---- ---- ---- ---- 18.575 -.026 18.601 3775 ---- ---- ---- ---- 18.803 -.026 18.829 3800 ---- ---- ---- ---- 19.032 -.026 19.058 3825 ---- ---- ---- ---- 19.260 -.027 19.287 3850 ---- ---- ---- ---- 19.490 -.026 19.516 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .833 -.002 .835 1050 ---- ---- ---- ---- .892 -.003 .895 1075 ---- ---- ---- ---- .954 -.003 .957 1100 ---- ---- ---- ---- 1.018 -.003 1.021 1125 ---- ---- ---- ---- 1.084 -.004 1.088 1150 ---- ---- ---- ---- 1.153 -.003 1.156 1175 ---- ---- ---- ---- 1.223 -.004 1.227 1200 ---- ---- ---- ---- 1.296 -.003 1.299 1225 ---- ---- ---- ---- 1.370 -.004 1.374 1250 ---- ---- ---- ---- 1.447 -.004 1.451 1275 ---- ---- ---- ---- 1.526 -.004 1.530 1300 ---- ---- ---- ---- 1.607 -.004 1.611 1325 ---- ---- ---- ---- 1.690 -.004 1.694 1350 ---- ---- ---- ---- 1.775 -.005 1.780 1375 ---- ---- ---- ---- 1.862 -.005 1.867 1400 ---- ---- ---- ---- 1.951 -.005 1.956 1425 ---- ---- ---- ---- 2.041 -.006 2.047 1450 ---- ---- ---- ---- 2.134 -.006 2.140 1475 ---- ---- ---- ---- 2.229 -.006 2.235 1500 ---- ---- ---- ---- 2.326 -.006 2.332 1525 ---- ---- ---- ---- 2.424 -.006 2.430 1550 ---- ---- ---- ---- 2.524 -.007 2.531 1575 ---- ---- ---- ---- 2.627 -.006 2.633 1600 ---- ---- ---- ---- 2.731 -.007 2.738 1625 ---- ---- ---- ---- 2.837 -.007 2.844 1650 ---- ---- ---- ---- 2.944 -.007 2.951 1675 ---- ---- ---- ---- 3.053 -.008 3.061 1700 ---- ---- ---- ---- 3.165 -.007 3.172 1725 ---- ---- ---- ---- 3.277 -.008 3.285 1750 ---- ---- ---- ---- 3.392 -.008 3.400 1775 ---- ---- ---- ---- 3.508 -.008 3.516 1800 ---- ---- ---- ---- 3.626 -.009 3.635 1825 ---- ---- ---- ---- 3.745 -.009 3.754 1850 ---- ---- ---- ---- 3.867 -.009 3.876 1875 ---- ---- ---- ---- 3.990 -.009 3.999 1900 ---- ---- ---- ---- 4.115 -.010 4.125 1925 ---- ---- ---- ---- 4.243 -.009 4.252 1950 ---- ---- ---- ---- 4.373 -.009 4.382 1975 ---- ---- ---- ---- 4.505 -.010 4.515 2000 ---- ---- ---- ---- 4.640 -.011 4.651 2025 ---- ---- ---- ---- 4.778 -.011 4.789 2050 ---- ---- ---- ---- 4.920 -.010 4.930 2075 ---- ---- ---- ---- 5.064 -.011 5.075 2100 ---- ---- ---- ---- 5.212 -.011 5.223 2125 ---- ---- ---- ---- 5.364 -.011 5.375 2150 ---- ---- ---- ---- 5.520 -.011 5.531 2175 ---- ---- ---- ---- 5.679 -.012 5.691 2200 ---- ---- ---- ---- 5.843 -.012 5.855 2225 ---- ---- ---- ---- 6.011 -.013 6.024 2250 ---- ---- ---- ---- 6.184 -.013 6.197 2275 ---- ---- ---- ---- 6.361 -.013 6.374 2300 ---- ---- ---- ---- 6.542 -.014 6.556 2325 ---- ---- ---- ---- 6.727 -.014 6.741 2350 ---- ---- ---- ---- 6.916 -.014 6.930 2375 ---- ---- ---- ---- 7.108 -.015 7.123 2400 ---- ---- ---- ---- 7.304 -.014 7.318 2425 ---- ---- ---- ---- 7.502 -.015 7.517 2450 ---- ---- ---- ---- 7.702 -.016 7.718 2475 ---- ---- ---- ---- 7.905 -.016 7.921 2500 ---- ---- ---- ---- 8.110 -.016 8.126 2525 ---- ---- ---- ---- 8.317 -.016 8.333 2550 ---- ---- ---- ---- 8.525 -.017 8.542 2575 ---- ---- ---- ---- 8.734 -.017 8.751 2600 ---- ---- ---- ---- 8.944 -.018 8.962 2625 ---- ---- ---- ---- 9.155 -.018 9.173 2650 ---- ---- ---- ---- 9.366 -.018 9.384 2675 ---- ---- ---- ---- 9.577 -.019 9.596 2700 ---- ---- ---- ---- 9.789 -.019 9.808 2725 ---- ---- ---- ---- 10.001 -.019 10.020 2750 ---- ---- ---- ---- 10.214 -.019 10.233 2775 ---- ---- ---- ---- 10.426 -.020 10.446 2800 ---- ---- ---- ---- 10.639 -.020 10.659 2825 ---- ---- ---- ---- 10.853 -.020 10.873 2850 ---- ---- ---- ---- 11.066 -.021 11.087 2875 ---- ---- ---- ---- 11.280 -.021 11.301 2900 ---- ---- ---- ---- 11.495 -.021 11.516 2925 ---- ---- ---- ---- 11.710 -.021 11.731 2950 ---- ---- ---- ---- 11.925 -.022 11.947 2975 ---- ---- ---- ---- 12.141 -.022 12.163 3000 ---- ---- ---- ---- 12.357 -.022 12.379 3025 ---- ---- ---- ---- 12.574 -.022 12.596 3050 ---- ---- ---- ---- 12.791 -.023 12.814 3075 ---- ---- ---- ---- 13.008 -.024 13.032 3100 ---- ---- ---- ---- 13.226 -.024 13.250 3125 ---- ---- ---- ---- 13.445 -.024 13.469 3150 ---- ---- ---- ---- 13.664 -.024 13.688 3175 ---- ---- ---- ---- 13.884 -.024 13.908 3200 ---- ---- ---- ---- 14.104 -.025 14.129 3225 ---- ---- ---- ---- 14.325 -.025 14.350 3250 ---- ---- ---- ---- 14.547 -.025 14.572 3275 ---- ---- ---- ---- 14.769 -.026 14.795 3300 ---- ---- ---- ---- 14.992 -.026 15.018 3325 ---- ---- ---- ---- 15.215 -.026 15.241 3350 ---- ---- ---- ---- 15.439 -.027 15.466 3375 ---- ---- ---- ---- 15.664 -.026 15.690 TOTAL EST.VOL VOLUME OPEN INT TOTAL 904 1139 29152 SO1 NOV22 Silver Weekly Friday Option - Week 1 CALL 1300 ---- ---- ---- ---- 6.119 -.028 6.147 1325 ---- ---- ---- ---- 5.869 -.028 5.897 1350 ---- ---- ---- ---- 5.619 -.028 5.647 1375 ---- ---- ---- ---- 5.369 -.028 5.397 1400 ---- ---- ---- ---- 5.119 -.028 5.147 1425 ---- ---- ---- ---- 4.869 -.028 4.897 1450 ---- ---- ---- ---- 4.619 -.028 4.647 1475 ---- ---- ---- ---- 4.369 -.028 4.397 1500 ---- ---- ---- ---- 4.119 -.028 4.147 1525 ---- ---- ---- ---- 3.869 -.028 3.897 1550 ---- ---- ---- ---- 3.619 -.029 3.648 1575 ---- ---- ---- ---- 3.369 -.029 3.398 1600 ---- ---- ---- ---- 3.120 -.029 3.149 1625 ---- ---- ---- ---- 2.871 -.029 2.900 1650 ---- ---- ---- ---- 2.622 -.030 2.652 1675 ---- ---- 2.188A 2.188A 2.374 -.031 2.405 1700 ---- ---- 1.943A 1.943A 2.126 -.033 2.159 1705 ---- ---- 1.895A 1.895A 2.077 -.033 2.110 1710 ---- ---- 1.847A 1.847A 2.028 -.033 2.061 1715 ---- ---- 1.799A 1.799A 1.979 -.033 2.012 1720 ---- ---- 1.751A 1.751A 1.929 -.034 1.963 4 1725 ---- ---- 1.702A 1.702A 1.880 -.034 1.914 1730 ---- ---- 1.654A 1.654A 1.831 -.035 1.866 1735 ---- ---- 1.607A 1.607A 1.783 -.034 1.817 1740 ---- ---- 1.559A 1.559A 1.734 -.035 1.769 1745 ---- ---- 1.511A 1.511A 1.685 -.036 1.721 1750 ---- ---- 1.406A 1.406A 1.637 -.036 1.673 2 1755 ---- ---- 1.416A 1.416A 1.588 -.037 1.625 1760 ---- ---- 1.369A 1.369A 1.540 -.037 1.577 1765 ---- ---- 1.323A 1.323A 1.492 -.038 1.530 1770 ---- ---- 1.277A 1.277A 1.444 -.038 1.482 1775 ---- 1.470B 1.172A 1.172A 1.397 -.038 1.435 1780 ---- ---- 1.185A 1.185A 1.349 -.040 1.389 1785 ---- ---- 1.140A 1.140A 1.302 -.040 1.342 1790 ---- ---- 1.096A 1.096A 1.255 -.041 1.296 1795 ---- ---- 1.052A 1.052A 1.209 -.041 1.250 1800 ---- 1.233B .948A .948A 1.162 -.043 1.205 1805 ---- ---- .966A .966A 1.117 -.042 1.159 1810 ---- ---- .923A .923A 1.071 -.044 1.115 1815 ---- ---- .882A .882A 1.026 -.045 1.071 1820 ---- ---- .842A .842A .982 -.045 1.027 1825 ---- 1.004B .739A .739A .938 -.046 .984 4 1830 ---- ---- .763A .763A .894 -.047 .941 3 1835 ---- ---- .726A .726A .852 -.048 .900 1840 ---- ---- .689A .689A .810 -.049 .859 1845 ---- ---- .654A .654A .769 -.050 .819 1850 ---- .788B .555A .555A .728 -.051 .779 1855 ---- ---- .521A .521A .689 -.052 .741 1860 ---- ---- .489A .489A .651 -.053 .704 1865 ---- ---- .459A .459A .614 -.053 .667 2 2 1870 ---- ---- .431A .431A .578 -.054 .632 1875 ---- ---- .403A .403A .543 -.055 .598 1880 ---- ---- .375A .375A .510 -.055 .565 3 3 1885 ---- ---- .351A .351A .478 -.055 .533 3 3 1890 ---- ---- .327A .327A .448 -.055 .503 1895 ---- ---- .304A .304A .419 -.054 .473 1900 ---- ---- .280A .280A .391 -.054 .445 21 1905 ---- ---- .260A .260A .364 -.054 .418 1910 ---- ---- .242A .242A .339 -.053 .392 1915 .335 .335 .224A .340B .315 -.052 4 .367 4 4 1920 .250 .330B .207A .207A .291 -.052 2 .343 1925 ---- ---- .192A .192A .269 -.051 .320 8 12 1930 ---- ---- .176A .176A .249 -.050 .299 1 1935 .229 .264B .162A .162A .229 -.050 1 .279 7 1940 ---- ---- .150A .150A .211 -.048 .259 1945 ---- ---- .139A .139A .194 -.047 .241 1950 .131 .200 .128A .170A .178 -.047 2 .225 253 260 1955 .150 .150 .119A .192B .164 -.045 20 .209 1960 .165 .165 .110A .143A .150 -.044 1 .194 2 1965 .155 .155 .101A .132A .138 -.043 2 .181 1970 ---- ---- .094A .094A .127 -.041 .168 20 21 1975 .100 .100 .088A .137B .117 -.039 10 .156 8 1980 ---- ---- .081A .081A .108 -.037 .145 1985 .100 .100 .076A .119B .099 -.036 10 .135 1990 ---- ---- .072A .072A .092 -.034 .126 2 2 1995 ---- ---- .066A .066A .085 -.032 .117 14 2000 .080 .095 .063A .080B .078 -.031 125 .109 16 35 2005 ---- ---- .058A .058A .072 -.030 .102 5 2010 ---- ---- .054A .054A .067 -.028 .095 15 2015 ---- ---- .051A .051A .062 -.027 .089 2020 ---- ---- .047A .047A .058 -.025 .083 19 2025 ---- ---- .044A .044A .054 -.024 .078 20 93 2030 ---- ---- .041A .041A .050 -.023 .073 100 13 2035 ---- ---- .039A .039A .047 -.021 .068 2040 .040 .040 .036A .049B .044 -.020 30 .064 5 40 2045 ---- ---- .034A .034A .041 -.019 .060 2050 ---- ---- .032A .032A .038 -.018 .056 16 62 2055 ---- ---- .030A .030A .035 -.018 .053 12 12 2060 ---- ---- .028A .028A .033 -.017 .050 2 2065 ---- ---- .027A .027A .031 -.016 .047 2 2070 ---- ---- .025A .025A .029 -.015 .044 1 1 2075 ---- ---- .024A .024A .027 -.014 .041 10 77 2080 ---- ---- .023A .023A .025 -.014 .039 2085 ---- ---- .022A .022A .023 -.014 .037 7 2090 ---- ---- .021A .021A .022 -.013 .035 2095 ---- ---- .020A .020A .020 -.013 .033 2100 ---- ---- .019A .019A .019 -.012 .031 50 2105 ---- ---- .018A .018A .018 -.011 .029 2110 ---- ---- .017A .017A .017 -.011 .028 2115 ---- ---- .016A .016A .016 -.010 .026 20 20 2120 .014 .014 .014 .014 .015 -.010 1 .025 2125 ---- ---- .015A .015A .014 -.009 .023 1 1 2150 ---- ---- .013A .013A .010 -.008 .018 1 2 2175 ---- ---- .011A .011A .008 -.006 .014 2200 ---- ---- .009A .009A .006 -.005 .011 2 12 2225 ---- ---- .008A .008A .004 -.005 .009 22 2250 ---- ---- .007A .007A .004 -.004 .008 2275 ---- ---- ---- ---- .003 -.003 .006 2300 ---- ---- ---- ---- .002 -.003 .005 17 2325 ---- ---- ---- ---- .002 -.003 .005 2 2350 ---- ---- ---- ---- .002 -.002 .004 16 2375 ---- ---- ---- ---- .001 -.002 .003 2400 ---- ---- ---- ---- .001 -.002 .003 1 1 2425 ---- ---- ---- ---- .001 -.002 .003 2450 ---- ---- ---- ---- .001 -.001 .002 21 2475 ---- ---- ---- ---- .001 -.001 .002 3 2500 ---- ---- ---- ---- .001 -.001 .002 20 2525 ---- ---- ---- ---- .001 -.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 208 501 942 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 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 -.001 .002 160 1575 ---- ---- ---- ---- .001 -.001 .002 1600 ---- ---- ---- ---- .002 -.001 .003 2 1625 ---- ---- ---- ---- .002 -.003 .005 13 1650 ---- ---- ---- ---- .003 -.003 .006 42 1675 ---- ---- ---- ---- .005 -.004 1 .009 1700 .007 .010 .007 .010 .008 -.005 2 .013 5 1705 ---- ---- .013A .013A .009 -.005 .014 1 1710 ---- ---- .014A .014A .009 -.006 .015 1715 ---- ---- .014A .014A .010 -.006 .016 1 1 1720 ---- ---- .015A .015A .011 -.006 .017 1 1 1725 ---- ---- .016A .016A .012 -.006 .018 11 11 1730 ---- ---- .017A .017A .013 -.007 .020 1735 ---- ---- .018A .018A .014 -.007 .021 1740 ---- ---- .019A .019A .015 -.008 .023 2 3 1745 ---- ---- .020A .020A .017 -.008 .025 1750 ---- ---- .021A .021A .018 -.009 .027 1 2 1755 ---- ---- .022A .022A .020 -.009 .029 1760 ---- ---- .024A .024A .022 -.009 .031 1765 ---- ---- .026A .026A .024 -.009 .033 1770 ---- ---- .027A .027A .026 -.010 .036 1775 ---- ---- .029A .029A .028 -.011 .039 1780 ---- .043B .032A .032A .031 -.011 .042 1785 ---- .048B .033A .033A .034 -.012 .046 1790 ---- .053B .036A .036A .037 -.013 .050 1 1795 ---- .058B .039A .039A .040 -.014 1 .054 1800 ---- .064B .042A .042A .044 -.014 .058 9 1805 ---- .071B .045A .045A .048 -.015 .063 10 1810 ---- .078B .049A .049A .053 -.015 .068 1 1815 ---- .086B .053A .053A .058 -.016 .074 1820 ---- .095B .058A .058A .063 -.018 .081 1825 .064 .106B .063A .063A .069 -.018 1 .087 5 17 1830 .102 .116B .069A .116B .076 -.019 1 .095 1835 ---- .129B .075A .075A .083 -.020 .103 1 1 1840 .120 .141B .082A .141B .091 -.021 2 .112 2 2 1845 .104 .155B .090A .155B .100 -.022 4 .122 1850 .125 .170B .098A .098A .110 -.023 26 .133 20 21 1855 ---- .186B .108A .108A .120 -.024 .144 1860 ---- .203B .119A .119A .132 -.025 .157 6 7 1865 ---- .221B .130A .130A .145 -.026 .171 10 1 1870 ---- .241B .143A .143A .159 -.026 .185 1875 ---- .263B .156A .156A .174 -.027 .201 50 52 1880 .282 .288B .171A .171A .191 -.027 20 .218 23 1885 ---- .312B .189A .189A .210 -.026 .236 1890 ---- .337B .206A .206A .229 -.027 .256 12 10 1895 ---- .364B .225A .225A .250 -.026 .276 1900 .359 .392B .245A .280B .272 -.026 2 .298 151 145 1905 ---- .424B .267A .424B .295 -.026 .321 1 1 1910 ---- .455B .290A .455B .320 -.025 .345 1 1915 ---- .484B .314A .476B .346 -.024 .370 5 5 1920 ---- .518B .340A .512B .372 -.024 .396 25 1925 ---- .553B .367A .553B .400 -.023 .423 11 44 1930 ---- .588B .395A .580B .430 -.022 .452 1 6 1935 ---- .588B .424A .581B .460 -.021 .481 3 3 1940 ---- .607B .454A .607B .492 -.020 .512 1 1 1945 ---- .645B .489A .604B .525 -.019 .544 7 1950 .565 .741B .517A .528A .559 -.018 2 .577 2 1 1955 ---- .727B .553A .615B .594 -.018 .612 1960 ---- .768B .588A .588A .631 -.016 .647 1 1965 ---- .810B ---- ---- .669 -.014 .683 1970 ---- .853B ---- ---- .708 -.013 .721 1975 ---- .953B .699A .953B .748 -.011 .759 3 1980 ---- .941B ---- ---- .788 -.010 .798 1985 ---- .986B ---- ---- .830 -.008 .838 1990 ---- 1.031B ---- ---- .872 -.006 .878 1995 ---- 1.076B ---- ---- .915 -.005 .920 2000 ---- 1.179B .903A 1.179B .959 -.003 .962 2005 ---- 1.168B ---- ---- 1.003 -.001 1.004 2010 ---- 1.214B ---- ---- 1.048 UNCH 1.048 2015 ---- 1.261B ---- ---- 1.093 +.002 1.091 2020 ---- 1.308B ---- ---- 1.139 +.004 1.135 2025 ---- 1.410B 1.122A 1.410B 1.185 +.005 1.180 2 2 2030 ---- 1.402B ---- ---- 1.231 +.006 1.225 2035 ---- 1.450B ---- ---- 1.277 +.007 1.270 2040 ---- 1.497B ---- ---- 1.324 +.008 1.316 2045 ---- 1.545B 1.361A 1.361A 1.371 +.009 1.362 2050 ---- 1.648B 1.350A 1.648B 1.419 +.011 1.408 2055 ---- 1.641B 1.453A 1.453A 1.466 +.011 1.455 2060 ---- 1.690B 1.500A 1.500A 1.513 +.011 1.502 2065 ---- 1.738B 1.547A 1.547A 1.561 +.012 1.549 2070 ---- 1.787B 1.594A 1.594A 1.609 +.013 1.596 2075 1.723 1.867B 1.586A 1.867B 1.657 +.014 5 1.643 2080 ---- 1.884B 1.689A 1.689A 1.705 +.014 1.691 1 2085 ---- 1.933B 1.737A 1.737A 1.754 +.015 1.739 2090 ---- 1.983B 1.785A 1.785A 1.802 +.015 1.787 2095 ---- 2.032B 1.833A 1.833A 1.851 +.016 1.835 2100 1.845 2.081B 1.819 1.847B 1.900 +.017 2 1.883 2105 ---- 2.131B 1.929A 1.929A 1.948 +.017 1.931 2110 ---- 2.181B 1.977A 1.977A 1.997 +.018 1.979 2115 ---- 2.232B 2.025A 2.025A 2.046 +.018 2.028 2120 ---- 2.282B 2.074A 2.074A 2.095 +.018 2.077 2125 ---- 2.332B 2.122A 2.122A 2.144 +.019 2.125 2150 ---- 2.585B 2.364A 2.364A 2.390 +.020 2.370 2175 ---- 2.722B 2.607A 2.607A 2.638 +.022 2.616 2200 ---- ---- ---- ---- 2.886 +.023 2.863 2225 ---- ---- ---- ---- 3.135 +.024 3.111 2250 ---- ---- ---- ---- 3.384 +.025 3.359 2275 ---- ---- ---- ---- 3.633 +.025 3.608 2300 ---- ---- ---- ---- 3.882 +.025 3.857 2325 ---- ---- ---- ---- 4.132 +.026 4.106 2350 ---- ---- ---- ---- 4.382 +.027 4.355 2375 ---- ---- ---- ---- 4.631 +.026 4.605 2400 ---- ---- ---- ---- 4.881 +.027 4.854 2425 ---- ---- ---- ---- 5.131 +.027 5.104 2450 ---- ---- ---- ---- 5.381 +.027 5.354 2475 ---- ---- ---- ---- 5.631 +.027 5.604 2500 ---- ---- ---- ---- 5.881 +.028 5.853 2525 ---- ---- ---- ---- 6.131 +.028 6.103 TOTAL EST.VOL VOLUME OPEN INT TOTAL 69 299 642 SO2 NOV22 Silver Weekly Friday Option - Week 2 CALL 1300 ---- ---- ---- ---- 6.119 -.028 6.147 1325 ---- ---- ---- ---- 5.869 -.028 5.897 1350 ---- ---- ---- ---- 5.619 -.028 5.647 1375 ---- ---- ---- ---- 5.369 -.028 5.397 1400 ---- ---- ---- ---- 5.119 -.028 5.147 1425 ---- ---- ---- ---- 4.869 -.028 4.897 1450 ---- ---- ---- ---- 4.619 -.029 4.648 1475 ---- ---- ---- ---- 4.369 -.029 4.398 1500 ---- ---- ---- ---- 4.120 -.029 4.149 1525 ---- ---- ---- ---- 3.871 -.029 3.900 1550 ---- ---- ---- ---- 3.622 -.030 3.652 1575 ---- ---- ---- ---- 3.374 -.030 3.404 1600 ---- ---- ---- ---- 3.127 -.029 3.156 1625 ---- ---- 2.710A 2.710A 2.880 -.030 2.910 1650 ---- ---- 2.468A 2.468A 2.634 -.031 2.665 1675 ---- ---- 2.156A 2.156A 2.390 -.031 2.421 1700 ---- 2.209B 1.919A 1.919A 2.149 -.032 2.181 1705 ---- ---- 1.943A 1.943A 2.101 -.032 2.133 1710 ---- ---- 1.897A 1.897A 2.053 -.033 2.086 1715 ---- ---- 1.851A 1.851A 2.005 -.033 2.038 1720 ---- ---- 1.804A 1.804A 1.958 -.033 1.991 1725 ---- 1.980B 1.687A 1.687A 1.911 -.033 1.944 1730 ---- ---- 1.714A 1.714A 1.864 -.034 1.898 1735 ---- ---- 1.668A 1.668A 1.817 -.034 1.851 1740 ---- ---- 1.623A 1.623A 1.770 -.035 1.805 1745 ---- ---- 1.579A 1.579A 1.724 -.035 1.759 1750 ---- 1.745B 1.461A 1.461A 1.678 -.035 1.713 1755 ---- ---- 1.491A 1.491A 1.632 -.036 1.668 1760 ---- ---- 1.447A 1.447A 1.587 -.035 1.622 1765 ---- ---- 1.404A 1.404A 1.542 -.036 1.578 1770 ---- ---- 1.361A 1.361A 1.497 -.036 1.533 1775 ---- 1.517B 1.245A 1.245A 1.453 -.036 1.489 1780 ---- ---- 1.277A 1.277A 1.409 -.037 1.446 1785 ---- ---- 1.235A 1.235A 1.365 -.037 1.402 1790 ---- ---- 1.195A 1.195A 1.322 -.038 1.360 1795 ---- ---- 1.154A 1.154A 1.280 -.037 1.317 1800 ---- 1.298B 1.043A 1.043A 1.238 -.038 1.276 1805 ---- ---- 1.076A 1.076A 1.196 -.038 1.234 1810 ---- ---- 1.038A 1.038A 1.155 -.039 1.194 1815 ---- ---- 1.001A 1.001A 1.115 -.039 1.154 1820 ---- ---- .965A .965A 1.075 -.039 1.114 1825 ---- 1.089B .857A .857A 1.036 -.040 1.076 1830 ---- ---- .895A .895A .997 -.041 1.038 1835 ---- ---- .789A .789A .960 -.040 1.000 5 1840 ---- ---- .756A .756A .922 -.042 .964 1845 ---- ---- .725A .725A .886 -.042 .928 1850 ---- .898B .693A .693A .851 -.042 .893 1855 ---- ---- .664A .664A .816 -.042 .858 1860 ---- ---- .636A .636A .782 -.043 .825 4 1865 ---- ---- .605A .605A .749 -.043 .792 1870 ---- ---- .578A .578A .717 -.043 .760 1875 ---- ---- .551A .551A .685 -.045 .730 110 1880 ---- ---- .526A .526A .655 -.045 .700 1885 ---- ---- .502A .502A .626 -.044 .670 4 1890 ---- ---- .478A .478A .597 -.045 .642 1 1895 ---- ---- .455A .455A .570 -.045 .615 1900 ---- ---- .433A .433A .543 -.045 .588 2 1905 ---- ---- .412A .412A .517 -.045 .562 1910 ---- ---- .391A .391A .493 -.044 .537 1915 .489 .489 .371A .493B .469 -.044 17 .513 1920 ---- ---- .352A .352A .446 -.044 .490 10 1925 ---- ---- .334A .334A .424 -.044 .468 7 1930 ---- ---- .317A .317A .403 -.043 .446 1935 ---- ---- .300A .300A .382 -.044 .426 1940 ---- ---- .284A .284A .363 -.043 .406 1945 ---- ---- .269A .269A .344 -.042 .386 1950 ---- ---- .255A .255A .326 -.042 .368 1 1955 ---- ---- .241A .241A .309 -.041 .350 1960 ---- ---- .226A .226A .293 -.040 .333 300 300 1965 ---- ---- .215A .215A .278 -.039 .317 1970 ---- ---- .204A .204A .263 -.038 .301 1975 ---- ---- .193A .193A .249 -.038 .287 1 1980 ---- ---- .183A .183A .236 -.036 .272 2 1985 .198 .198 .174A .242B .223 -.036 10 .259 1990 ---- ---- .165A .165A .211 -.035 .246 1995 ---- ---- .156A .156A .199 -.035 .234 2000 ---- ---- .148A .148A .189 -.033 .222 16 13 2005 ---- ---- .140A .140A .178 -.033 .211 2010 .150 .150 .132A .179B .169 -.031 1 .200 140 140 2015 ---- ---- .125A .125A .160 -.030 .190 2020 ---- ---- .119A .119A .151 -.029 .180 1 2025 ---- ---- .113A .113A .143 -.028 .171 22 24 2030 ---- ---- .107A .107A .135 -.028 .163 2035 ---- ---- .102A .102A .128 -.026 .154 2040 ---- ---- .097A .097A .121 -.026 .147 2045 ---- ---- .092A .092A .114 -.025 .139 2050 .100 .100 .087A .119B .108 -.024 30 .132 2 2 2075 ---- ---- .068A .068A .082 -.021 .103 2 2 2100 .052 .052 .052 .067B .063 -.017 1 .080 3 82 2125 ---- ---- .045A .045A .049 -.014 .063 2 2150 .044 .044 .037A .037A .039 -.012 1 .051 2 2175 ---- ---- .031A .031A .031 -.010 .041 2200 ---- ---- .027A .027A .025 -.009 .034 2225 ---- ---- .023A .023A .021 -.007 .028 2250 ---- ---- .021A .021A .018 -.006 .024 2275 ---- ---- .018A .018A .015 -.005 .020 2300 ---- ---- .017A .017A .013 -.005 .018 2325 ---- ---- ---- ---- .011 -.004 .015 2350 .010 .010 .009 .009 .010 -.004 15 .014 2375 ---- ---- ---- ---- .009 -.003 .012 2400 ---- ---- ---- ---- .008 -.003 .011 2425 ---- ---- ---- ---- .007 -.003 .010 2450 ---- ---- ---- ---- .007 -.002 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 495 705 SO2 NOV22 Silver Weekly Friday Option - Week 2 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 -.001 .002 1400 ---- ---- ---- ---- .001 -.001 .002 1425 ---- ---- ---- ---- .001 -.001 .002 1450 ---- ---- ---- ---- .002 -.001 .003 1475 ---- ---- ---- ---- .002 -.002 .004 1500 ---- ---- ---- ---- .003 -.002 .005 1525 ---- ---- ---- ---- .004 -.002 .006 1550 ---- ---- ---- ---- .005 -.002 .007 1575 ---- ---- ---- ---- .007 -.002 .009 1600 .009 .009 .009 .009 .010 -.002 10 .012 1 1625 ---- ---- ---- ---- .013 -.002 .015 1650 ---- ---- ---- ---- .017 -.003 .020 1675 ---- ---- .026A .026A .023 -.004 .027 1 1 1700 .034 .035B .033A .035B .031 -.005 1 .036 1 1705 ---- ---- .035A .035A .033 -.006 .039 1710 ---- ---- .037A .037A .036 -.005 .041 1715 ---- .045B .039A .045B .038 -.006 .044 1720 ---- .048B .042A .048B .041 -.005 .046 1725 ---- .052B .043A .052B .043 -.006 .049 1 1730 ---- .056B .047A .047A .046 -.007 .053 1735 ---- .061B .049A .061B .049 -.007 .056 10 1740 ---- .066B .052A .066B .053 -.007 .060 1745 ---- .071B .055A .071B .056 -.008 .064 1750 ---- .076B .059A .076B .060 -.008 .068 1755 ---- .082B .062A .082B .065 -.007 .072 1760 ---- .088B .066A .088B .069 -.008 .077 1765 ---- .095B .070A .095B .074 -.008 .082 1770 ---- .102B .075A .102B .079 -.009 .088 1775 ---- .110B .080A .110B .085 -.009 .094 1780 ---- .118B .085A .118B .091 -.009 .100 1785 ---- .127B .091A .127B .098 -.009 .107 1790 ---- .136B .097A .136B .105 -.009 .114 1795 ---- .147B .104A .147B .112 -.010 .122 1800 ---- .158B .111A .158B .120 -.010 .130 1805 ---- .169B .118A .169B .128 -.011 .139 1810 ---- .181B .126A .181B .137 -.011 .148 1815 ---- .194B .135A .194B .147 -.011 .158 5 1820 ---- .208B .144A .208B .157 -.012 .169 1825 ---- .222B .154A .222B .168 -.012 .180 12 1830 ---- .237B .165A .237B .179 -.013 .192 14 1835 ---- .253B .176A .253B .191 -.013 .204 1840 ---- .269B .188A .269B .204 -.014 .218 5 1845 ---- .287B .200A .287B .218 -.014 .232 4 4 1850 ---- .305B .214A .305B .232 -.014 .246 1 1855 ---- .324B .228A .324B .247 -.015 .262 10 1860 ---- .345B .243A .342B .263 -.016 .279 1865 ---- .365B .259A .259A .280 -.016 .296 1870 ---- .387B .277A .277A .298 -.016 .314 3 1875 .400 .410B .294A .294A .317 -.016 3 .333 190 1880 ---- .435B .312A .312A .336 -.017 .353 58 1885 ---- .460B .332A .332A .357 -.017 .374 10 1890 ---- .486B .353A .353A .378 -.017 .395 1 1895 .449 .513B .375A .375A .401 -.017 1 .418 1 3 1900 ---- .541B .396A .541B .424 -.017 .441 7 1905 ---- .570B .420A .570B .449 -.016 .465 1910 ---- .600B .444A .600B .474 -.016 1 .490 1 1 1915 ---- .630B .469A .630B .500 -.016 .516 4 1920 ---- .661B .495A .661B .527 -.016 .543 1925 .681 .693B .522A .522A .555 -.016 3 .571 1930 ---- .723B .549A .715B .584 -.015 .599 1935 ---- .757B .577A .749B .613 -.015 .628 1940 ---- .792B .606A .783B .644 -.014 .658 1945 ---- .828B .635A .820B .675 -.014 .689 1950 .849 .864B .666A .666A .707 -.013 3 .720 1955 ---- .882B .697A .878B .740 -.013 .753 1960 ---- .899B .735A .890B .774 -.012 .786 1965 ---- .914B .768A .894B .808 -.011 .819 1970 ---- .955B .801A .898B .843 -.011 .854 1975 ---- 1.053B .831A 1.053B .879 -.010 .889 1980 ---- 1.036B .872A .872A .916 -.009 .925 1985 ---- 1.077B .905A .905A .953 -.008 .961 1990 ---- 1.118B ---- ---- .991 -.007 .998 1995 ---- 1.161B ---- ---- 1.030 -.006 1.036 2000 ---- 1.260B 1.015A 1.260B 1.069 -.005 1.074 2005 ---- 1.245B ---- ---- 1.109 -.004 1.113 2010 ---- 1.288B ---- ---- 1.149 -.003 1.152 2015 ---- 1.332B ---- ---- 1.190 -.002 1.192 2020 ---- 1.375B ---- ---- 1.231 -.001 1.232 2025 ---- 1.477B 1.216A 1.477B 1.273 UNCH 1.273 2030 ---- 1.464B ---- ---- 1.315 +.001 1.314 2035 ---- 1.508B ---- ---- 1.357 +.001 1.356 2040 ---- 1.553B ---- ---- 1.401 +.003 1.398 2045 ---- 1.599B ---- ---- 1.444 +.003 1.441 2050 ---- 1.701B 1.428A 1.701B 1.488 +.004 1.484 2075 ---- 1.933B 1.650A 1.933B 1.712 +.008 1.704 2100 ---- 2.168B 1.878A 2.168B 1.943 +.012 1.931 2125 ---- 2.408B 2.111A 2.408B 2.179 +.015 2.164 2150 ---- 2.649B 2.348A 2.649B 2.418 +.017 2.401 2175 ---- 2.831B 2.589A 2.823B 2.660 +.019 2.641 2200 ---- 3.074B ---- ---- 2.904 +.020 2.884 2225 ---- 3.250B ---- ---- 3.150 +.022 3.128 2250 ---- ---- ---- ---- 3.396 +.023 3.373 2275 ---- ---- ---- ---- 3.643 +.023 3.620 2300 ---- ---- ---- ---- 3.891 +.024 3.867 2325 ---- ---- ---- ---- 4.139 +.024 4.115 2350 ---- ---- ---- ---- 4.388 +.025 4.363 2375 ---- ---- ---- ---- 4.637 +.026 4.611 2400 ---- ---- ---- ---- 4.886 +.026 4.860 2425 ---- ---- ---- ---- 5.135 +.026 5.109 2450 ---- ---- ---- ---- 5.385 +.027 5.358 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 7 342 SO3 NOV22 Silver Weekly Friday Option - Week 3 CALL 1400 ---- ---- ---- ---- 5.119 -.028 5.147 1425 ---- ---- ---- ---- 4.870 -.028 4.898 1450 ---- ---- ---- ---- 4.620 -.028 4.648 1475 ---- ---- ---- ---- 4.371 -.028 4.399 1500 ---- ---- ---- ---- 4.123 -.028 4.151 1525 ---- ---- ---- ---- 3.875 -.028 3.903 1550 ---- ---- ---- ---- 3.627 -.029 3.656 1575 ---- ---- ---- ---- 3.380 -.029 3.409 1600 ---- ---- ---- ---- 3.134 -.030 3.164 1625 ---- ---- ---- ---- 2.890 -.030 2.920 1650 ---- ---- 2.416A 2.416A 2.647 -.031 2.678 1675 ---- 2.478B 2.180A 2.180A 2.408 -.031 2.439 1700 ---- 2.242B 1.951A 1.951A 2.172 -.031 2.203 1725 ---- 2.009B 1.728A 1.728A 1.942 -.031 1.973 1750 ---- 1.783B 1.512A 1.512A 1.719 -.031 1.750 1775 ---- 1.566B 1.307A 1.307A 1.505 -.032 1.537 1800 ---- 1.356B 1.115A 1.115A 1.302 -.033 1.335 1805 ---- ---- 1.156A 1.156A 1.263 -.033 1.296 1810 ---- ---- 1.120A 1.120A 1.225 -.033 1.258 1815 ---- ---- 1.086A 1.086A 1.188 -.032 1.220 1820 ---- ---- 1.051A 1.051A 1.150 -.033 1.183 1825 ---- 1.162B .942A .942A 1.114 -.033 1.147 1830 ---- ---- .912A .912A 1.078 -.033 1.111 1835 ---- ---- .880A .880A 1.043 -.033 1.076 1840 ---- ---- .849A .849A 1.009 -.033 1.042 1845 ---- ---- .819A .819A .975 -.033 1.008 1850 ---- .982B .787A .787A .942 -.034 .976 1855 ---- .944B .761A .761A .909 -.034 .943 1860 ---- .914B .732A .732A .878 -.034 .912 1865 ---- .882B .706A .706A .847 -.034 .881 1870 ---- ---- .680A .680A .816 -.035 .851 1875 ---- .824B .654A .654A .787 -.035 .822 1880 ---- ---- .630A .630A .758 -.035 .793 1885 ---- ---- .606A .606A .730 -.035 .765 1890 ---- .739B .582A .582A .702 -.036 .738 1895 ---- ---- .560A .560A .676 -.036 .712 1900 ---- ---- .538A .538A .650 -.036 .686 1905 ---- ---- .516A .516A .625 -.036 .661 1910 ---- ---- .495A .495A .600 -.037 .637 1915 ---- ---- .475A .475A .576 -.037 .613 1920 ---- ---- .456A .456A .553 -.038 .591 1925 ---- ---- .437A .437A .531 -.037 .568 1930 ---- ---- .419A .419A .510 -.037 .547 1935 ---- ---- .402A .402A .489 -.037 .526 1940 ---- ---- .385A .385A .469 -.037 .506 1945 ---- ---- .369A .369A .450 -.036 .486 1950 ---- ---- .354A .354A .431 -.036 .467 1955 ---- ---- .339A .339A .413 -.036 .449 1960 ---- ---- .325A .325A .396 -.036 .432 1965 ---- ---- .311A .311A .379 -.036 .415 1970 ---- ---- .298A .298A .363 -.035 .398 1975 ---- ---- .285A .285A .348 -.034 .382 1 1980 ---- ---- .272A .272A .333 -.034 .367 1985 ---- ---- .260A .260A .319 -.033 .352 1990 ---- ---- .249A .249A .305 -.033 .338 1995 ---- ---- .239A .239A .292 -.033 .325 2000 ---- ---- .229A .229A .280 -.031 .311 2005 ---- ---- .219A .219A .267 -.032 .299 2010 ---- ---- .209A .209A .256 -.031 .287 5 2015 ---- ---- .200A .200A .245 -.030 .275 2020 ---- ---- .191A .191A .234 -.030 .264 2025 ---- ---- .184A .184A .224 -.029 .253 2030 ---- ---- .176A .176A .215 -.028 .243 2035 ---- ---- .169A .169A .205 -.028 .233 2040 ---- ---- .162A .162A .196 -.027 .223 2045 ---- ---- .155A .155A .188 -.026 .214 2050 .155 .155 .149A .190B .180 -.025 1 .205 2 2075 ---- ---- .121A .121A .144 -.022 .166 2100 ---- ---- .099A .099A .116 -.019 .135 1 1 2125 ---- ---- .081A .081A .094 -.016 .110 2150 ---- ---- .067A .067A .076 -.014 .090 2175 ---- ---- .056A .056A .062 -.012 .074 2200 ---- ---- .048A .048A .052 -.009 .061 2225 ---- ---- .041A .041A .043 -.008 .051 2250 ---- ---- .036A .036A .036 -.007 .043 2275 ---- ---- .032A .032A .031 -.006 .037 2300 ---- ---- .029A .029A .027 -.005 .032 2325 ---- ---- .026A .026A .023 -.005 .028 2350 ---- ---- .024A .024A .020 -.005 .025 2375 ---- ---- ---- ---- .018 -.004 .022 2400 ---- ---- ---- ---- .016 -.004 .020 2425 ---- ---- ---- ---- .014 -.004 .018 2450 ---- ---- ---- ---- .013 -.004 .017 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 9 SO3 NOV22 Silver Weekly Friday Option - Week 3 PUT 1400 ---- ---- ---- ---- .003 UNCH .003 1425 ---- ---- ---- ---- .004 UNCH .004 1450 ---- ---- ---- ---- .005 UNCH .005 1475 ---- ---- ---- ---- .006 -.001 .007 1500 ---- ---- ---- ---- .008 UNCH .008 1525 ---- ---- ---- ---- .009 -.001 .010 1550 ---- ---- ---- ---- .012 -.001 .013 1575 ---- ---- ---- ---- .015 -.001 .016 1600 ---- ---- ---- ---- .019 -.002 .021 1625 ---- ---- ---- ---- .024 -.003 .027 1650 ---- ---- ---- ---- .032 -.003 .035 1675 .043 .047B .043 .043 .042 -.003 2 .045 1700 ---- .065B .058A .065B .056 -.004 .060 1725 ---- .091B .075A .091B .076 -.004 .080 1750 ---- .125B .098A .125B .102 -.004 .106 1775 ---- .169B .130A .169B .138 -.004 .142 1800 ---- .229B .172A .229B .185 -.005 .190 2 1805 .241 .243B .182A .182A .196 -.005 4 .201 1810 .221 .257B .193A .208B .208 -.005 2 .213 1815 ---- .272B .204A .272B .220 -.005 .225 1820 .285 .287B .217A .217A .233 -.005 14 .238 1825 ---- .305B .229A .305B .246 -.006 .252 1830 ---- .321B .243A .321B .261 -.005 .266 1835 ---- .339B .257A .339B .275 -.006 .281 2 1840 .332 .358B .271A .358B .291 -.005 1 .296 3 1 1845 ---- .377B .286A .377B .307 -.006 .313 1850 ---- .398B .303A .398B .324 -.006 .330 1855 ---- .420B .320A .420B .341 -.006 .347 1860 ---- .441B .338A .338A .359 -.007 .366 1865 ---- .462B .356A .356A .378 -.007 .385 1870 ---- .486B .375A .375A .398 -.007 .405 1875 ---- .510B .393A .393A .418 -.008 .426 1880 ---- .535B .414A .414A .439 -.008 .447 1885 ---- .561B .436A .436A .461 -.008 .469 1890 ---- .588B .457A .457A .484 -.008 .492 1895 ---- .615B .480A .615B .507 -.008 .515 1900 ---- .643B .504A .643B .531 -.008 .539 1905 ---- .672B .528A .672B .556 -.008 .564 1910 ---- .702B .552A .702B .581 -.009 .590 1915 ---- .732B .578A .732B .607 -.009 .616 1920 ---- .762B .605A .762B .634 -.009 .643 1925 ---- .793B .632A .793B .662 -.009 .671 1930 ---- .825B .659A .825B .691 -.009 .700 1935 ---- .856B .688A .847B .720 -.009 .729 1940 ---- .889B .717A .875B .750 -.008 .758 1945 ---- .924B .746A .910B .780 -.009 .789 1950 ---- .960B .776A .960B .811 -.009 .820 1955 ---- .994B .807A .981B .843 -.009 .852 1960 ---- 1.030B .839A 1.018B .876 -.008 .884 1965 ---- 1.067B .872A 1.063B .909 -.008 .917 1970 ---- 1.103B .908A 1.093B .943 -.007 .950 1975 ---- 1.141B .937A 1.141B .978 -.006 .984 1980 ---- 1.122B .976A 1.122B 1.013 -.006 1.019 1985 ---- 1.137B 1.010A 1.121B 1.049 -.005 1.054 1990 ---- 1.175B 1.046A 1.130B 1.085 -.005 1.090 1995 ---- 1.216B 1.082A 1.149B 1.122 -.004 1.126 2000 ---- 1.337B 1.113A 1.337B 1.159 -.004 1.163 2005 ---- 1.298B ---- ---- 1.197 -.003 1.200 2010 ---- 1.339B ---- ---- 1.235 -.003 1.238 2015 ---- 1.380B ---- ---- 1.274 -.002 1.276 2020 ---- 1.421B ---- ---- 1.314 -.001 1.315 2025 ---- 1.541B 1.302A 1.541B 1.354 UNCH 1.354 2030 ---- 1.506B ---- ---- 1.394 +.001 1.393 2035 ---- 1.548B ---- ---- 1.434 +.001 1.433 2040 ---- 1.591B ---- ---- 1.475 +.001 1.474 2045 ---- 1.634B ---- ---- 1.517 +.002 1.515 2050 ---- 1.757B 1.504A 1.757B 1.559 +.003 1.556 2075 ---- 1.980B 1.715A 1.980B 1.773 +.007 1.766 2100 ---- 2.208B 1.934A 2.208B 1.994 +.009 1.985 2125 ---- 2.441B 2.159A 2.441B 2.222 +.013 2.209 2150 ---- 2.677B 2.389A 2.677B 2.454 +.015 2.439 2175 ---- 2.916B 2.624A 2.916B 2.690 +.017 2.673 2200 ---- 3.156B 2.861A 3.156B 2.929 +.019 2.910 2225 ---- 3.396B 3.102A 3.396B 3.170 +.021 3.149 2250 ---- 3.472B 3.343A 3.472B 3.413 +.022 3.391 2275 ---- ---- ---- ---- 3.657 +.022 3.635 2300 ---- ---- ---- ---- 3.903 +.023 3.880 2325 ---- ---- ---- ---- 4.149 +.024 4.125 2350 ---- ---- ---- ---- 4.396 +.024 4.372 2375 ---- ---- ---- ---- 4.644 +.025 4.619 2400 ---- ---- ---- ---- 4.892 +.025 4.867 2425 ---- ---- ---- ---- 5.140 +.025 5.115 2450 ---- ---- ---- ---- 5.389 +.026 5.363 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 5 3 SO4 NOV22 Silver Weekly Friday Option - Week 4 CALL 1425 ---- ---- ---- ---- 5.047 ---- ---- 1450 ---- ---- ---- ---- 4.799 ---- ---- 1475 ---- ---- ---- ---- 4.550 ---- ---- 1500 ---- ---- ---- ---- 4.302 ---- ---- 1525 ---- ---- ---- ---- 4.055 ---- ---- 1550 ---- ---- ---- ---- 3.809 ---- ---- 1575 ---- ---- ---- ---- 3.564 ---- ---- 1600 ---- ---- ---- ---- 3.320 ---- ---- 1625 ---- ---- ---- ---- 3.078 ---- ---- 1650 ---- ---- ---- 2.775A 2.838 ---- ---- 1675 ---- ---- ---- 2.538A 2.600 ---- ---- 1700 ---- ---- ---- 2.307A 2.367 ---- ---- 1725 ---- ---- ---- 2.081A 2.139 ---- ---- 1750 ---- ---- ---- 1.862A 1.917 ---- ---- 1775 ---- ---- ---- 1.651A 1.704 ---- ---- 1800 ---- ---- ---- 1.449A 1.501 ---- ---- 1825 ---- ---- ---- 1.260A 1.310 ---- ---- 1830 ---- ---- ---- ---- 1.274 ---- ---- 1835 ---- ---- ---- ---- 1.238 ---- ---- 1840 ---- ---- ---- ---- 1.202 ---- ---- 1845 ---- ---- ---- ---- 1.168 ---- ---- 1850 ---- ---- ---- 1.087A 1.133 ---- ---- 1855 ---- ---- ---- ---- 1.100 ---- ---- 1860 ---- ---- ---- ---- 1.067 ---- ---- 1865 ---- ---- ---- ---- 1.034 ---- ---- 1870 ---- ---- ---- ---- 1.003 ---- ---- 1875 ---- ---- ---- .932A .972 ---- ---- 1880 ---- ---- ---- ---- .941 ---- ---- 1885 ---- ---- ---- ---- .911 ---- ---- 1890 ---- ---- ---- .847A .882 ---- ---- 1895 ---- ---- ---- .820A .854 ---- ---- 1900 ---- ---- ---- .793A .826 ---- ---- 1905 ---- ---- ---- .768A .799 ---- ---- 1910 ---- ---- ---- .743A .773 ---- ---- 1915 ---- ---- ---- .719A .747 ---- ---- 1920 ---- ---- ---- .695A .722 ---- ---- 1925 ---- ---- ---- .672A .697 ---- ---- 1930 ---- ---- ---- .649A .674 ---- ---- 1935 ---- ---- ---- .627A .650 ---- ---- 1940 ---- ---- ---- .606A .628 ---- ---- 1945 ---- ---- ---- .585A .606 ---- ---- 1950 ---- ---- ---- .565A .585 ---- ---- 1955 ---- ---- ---- .489A .564 ---- ---- 1960 ---- ---- ---- .457A .545 ---- ---- 1965 ---- ---- ---- .442A .525 ---- ---- 1970 ---- ---- ---- .426A .507 ---- ---- 1975 ---- ---- ---- .411A .488 ---- ---- 1980 ---- ---- ---- .396A .471 ---- ---- 1985 ---- ---- ---- .382A .454 ---- ---- 1990 ---- ---- ---- .368A .438 ---- ---- 1995 ---- ---- ---- .354A .422 ---- ---- 2000 ---- ---- ---- .341A .406 ---- ---- 2005 ---- ---- ---- .329A .392 ---- ---- 2010 .333 .333 .333 .394B .377 ---- 5 ---- 2015 ---- ---- ---- .305A .364 ---- ---- 2020 ---- ---- ---- .294A .350 ---- ---- 2025 ---- ---- ---- .283A .338 ---- ---- 2030 ---- ---- ---- .273A .325 ---- ---- 2050 ---- ---- ---- .237A .280 ---- ---- 2075 ---- ---- ---- .196A .233 ---- ---- 2100 ---- ---- ---- .164A .194 ---- ---- 2125 ---- ---- ---- .138A .162 ---- ---- 2150 ---- ---- ---- .116A .135 ---- ---- 2175 ---- ---- ---- .099A .114 ---- ---- 2200 ---- ---- ---- .084A .096 ---- ---- 2225 ---- ---- ---- .073A .081 ---- ---- 2250 ---- ---- ---- .063A .069 ---- ---- 2275 ---- ---- ---- .056A .059 ---- ---- 2300 ---- ---- ---- .050A .050 ---- ---- 2325 ---- ---- ---- .045A .043 ---- ---- 2350 ---- ---- ---- .040A .037 ---- ---- 2375 ---- ---- ---- .037A .032 ---- ---- 2400 ---- ---- ---- .034A .028 ---- ---- 2425 ---- ---- ---- .032A .024 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 SO4 NOV22 Silver Weekly Friday Option - Week 4 PUT 1425 ---- ---- ---- .012A .006 ---- ---- 1450 ---- ---- ---- .013A .008 ---- ---- 1475 ---- ---- ---- .015A .010 ---- ---- 1500 ---- ---- ---- .018A .012 ---- ---- 1525 ---- ---- ---- .021A .015 ---- ---- 1550 ---- ---- ---- .024A .019 ---- ---- 1575 ---- ---- ---- .026A .024 ---- ---- 1600 ---- ---- ---- .032A .029 ---- ---- 1625 ---- ---- ---- .039A .037 ---- ---- 1650 ---- ---- ---- .048A .047 ---- ---- 1675 ---- ---- ---- .060A .059 ---- ---- 1700 ---- ---- ---- .076A .075 ---- ---- 1725 ---- ---- ---- .096A .097 ---- ---- 1750 ---- ---- ---- .122A .125 ---- ---- 1775 ---- ---- ---- .155A .161 ---- ---- 1800 ---- ---- ---- .198A .208 ---- ---- 1825 ---- ---- ---- .252A .267 ---- ---- 1830 ---- ---- ---- .265A .280 ---- ---- 1835 ---- ---- ---- .277A .294 ---- ---- 1840 ---- ---- ---- .292A .308 ---- ---- 1845 ---- ---- ---- .306A .323 ---- ---- 1850 .335 .335 .321A .321A .339 ---- 14 ---- 1855 ---- ---- ---- .336A .355 ---- ---- 1860 ---- ---- ---- .353A .372 ---- ---- 1865 ---- ---- ---- .370A .390 ---- ---- 1870 ---- ---- ---- .387A .408 ---- ---- 1875 ---- ---- ---- .405A .427 ---- ---- 1880 ---- ---- ---- .423A .446 ---- ---- 1885 ---- ---- ---- .443A .466 ---- ---- 1890 ---- ---- ---- .463A .487 ---- ---- 1895 ---- ---- ---- .484A .509 ---- ---- 1900 ---- ---- ---- .506A .531 ---- ---- 1905 ---- ---- ---- .527A .554 ---- ---- 1910 ---- ---- ---- .551A .577 ---- ---- 1915 ---- ---- ---- .574A .601 ---- ---- 1920 ---- ---- ---- .599A .626 ---- ---- 1925 ---- ---- ---- .626A .651 ---- ---- 1930 ---- ---- ---- .652A .678 ---- ---- 1935 ---- ---- ---- .678A .704 ---- ---- 1940 ---- ---- ---- .705A .732 ---- ---- 1945 ---- ---- ---- .732A .760 ---- ---- 1950 ---- ---- ---- .760A .789 ---- ---- 1955 ---- ---- ---- .789A .818 ---- ---- 1960 ---- ---- ---- .818A .848 ---- ---- 1965 ---- ---- ---- .847A .878 ---- ---- 1970 ---- ---- ---- .878A .910 ---- ---- 1975 ---- ---- ---- .908A .941 ---- ---- 1980 ---- ---- ---- .940A .974 ---- ---- 1985 ---- ---- ---- .972A 1.007 ---- ---- 1990 ---- ---- ---- 1.004A 1.040 ---- ---- 1995 ---- ---- ---- ---- 1.074 ---- ---- 2000 ---- ---- ---- 1.071A 1.109 ---- ---- 2005 ---- ---- ---- ---- 1.144 ---- ---- 2010 ---- ---- ---- ---- 1.180 ---- ---- 2015 ---- ---- ---- ---- 1.216 ---- ---- 2020 ---- ---- ---- ---- 1.252 ---- ---- 2025 ---- ---- ---- 1.247A 1.290 ---- ---- 2030 ---- ---- ---- ---- 1.327 ---- ---- 2050 ---- ---- ---- 1.434A 1.482 ---- ---- 2075 ---- ---- ---- 1.632A 1.684 ---- ---- 2100 ---- ---- ---- 1.840A 1.894 ---- ---- 2125 ---- ---- ---- 2.055A 2.112 ---- ---- 2150 ---- ---- ---- 2.276A 2.335 ---- ---- 2175 ---- ---- ---- 2.502A 2.563 ---- ---- 2200 ---- ---- ---- 2.732A 2.795 ---- ---- 2225 ---- ---- ---- 2.965A 3.029 ---- ---- 2250 ---- ---- ---- 3.202A 3.267 ---- ---- 2275 ---- ---- ---- 3.439A 3.506 ---- ---- 2300 ---- ---- ---- 3.680A 3.747 ---- ---- 2325 ---- ---- ---- 3.922A 3.990 ---- ---- 2350 ---- ---- ---- ---- 4.234 ---- ---- 2375 ---- ---- ---- ---- 4.479 ---- ---- 2400 ---- ---- ---- ---- 4.724 ---- ---- 2425 ---- ---- ---- ---- 4.971 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 W1S NOV22 Silver Weekly Wednesday Option - Week 1 CALL 1300 ---- ---- ---- ---- 6.120 -.027 6.147 1325 ---- ---- ---- ---- 5.870 -.027 5.897 1350 ---- ---- ---- ---- 5.620 -.027 5.647 1375 ---- ---- ---- ---- 5.370 -.027 5.397 1400 ---- ---- ---- ---- 5.120 -.027 5.147 1425 ---- ---- ---- ---- 4.870 -.027 4.897 1450 ---- ---- ---- ---- 4.620 -.027 4.647 1475 ---- ---- ---- ---- 4.370 -.027 4.397 1500 ---- ---- ---- ---- 4.120 -.027 4.147 1525 ---- ---- ---- ---- 3.870 -.027 3.897 1550 ---- ---- ---- ---- 3.620 -.027 3.647 1575 ---- ---- ---- ---- 3.370 -.027 3.397 1600 ---- ---- ---- ---- 3.120 -.027 3.147 1625 ---- ---- ---- ---- 2.870 -.028 2.898 1650 ---- ---- ---- ---- 2.620 -.028 2.648 1 1675 ---- ---- ---- ---- 2.370 -.029 2.399 1700 ---- ---- ---- ---- 2.120 -.030 2.150 2 1705 ---- ---- ---- ---- 2.070 -.031 2.101 1710 ---- ---- ---- ---- 2.020 -.031 2.051 1715 ---- ---- ---- ---- 1.970 -.031 2.001 1720 ---- ---- ---- ---- 1.921 -.031 1.952 1725 ---- ---- ---- ---- 1.871 -.031 1.902 3 1730 ---- ---- ---- ---- 1.821 -.032 1.853 1735 ---- ---- 1.664A 1.664A 1.771 -.032 1.803 1740 ---- ---- 1.533A 1.533A 1.722 -.032 1.754 1745 ---- ---- 1.485A 1.485A 1.672 -.033 1.705 1750 ---- ---- 1.436A 1.436A 1.622 -.033 1.655 1 1755 ---- ---- 1.389A 1.389A 1.573 -.033 1.606 1760 ---- ---- 1.342A 1.342A 1.523 -.034 1.557 1765 ---- ---- 1.296A 1.296A 1.474 -.034 1.508 1770 ---- ---- 1.249A 1.249A 1.424 -.035 1.459 1775 ---- ---- 1.202A 1.202A 1.375 -.035 1.410 1780 ---- ---- 1.154A 1.154A 1.325 -.037 1.362 1785 ---- ---- 1.106A 1.106A 1.276 -.037 1.313 1790 ---- ---- 1.059A 1.059A 1.227 -.038 1.265 1795 ---- ---- 1.011A 1.011A 1.178 -.039 1.217 1800 ---- ---- .900A .900A 1.129 -.040 1.169 1805 ---- ---- .918A .918A 1.081 -.041 1.122 1810 ---- ---- .873A .873A 1.032 -.042 1.074 1815 ---- ---- .828A .828A .984 -.043 1.027 1820 ---- ---- .783A .783A .936 -.045 .981 1825 ---- .961B .671A .671A .888 -.046 .934 1830 ---- ---- .695A .695A .841 -.048 .889 1835 ---- ---- .651A .651A .794 -.049 .843 1840 ---- ---- .607A .607A .748 -.051 .799 1 1845 ---- ---- .563A .563A .702 -.053 .755 1850 ---- .725B .463A .463A .657 -.055 .712 1855 ---- ---- .480A .480A .613 -.056 .669 1860 ---- ---- .442A .442A .569 -.059 .628 1865 ---- ---- .349A .349A .527 -.061 .588 1870 ---- ---- .317A .317A .486 -.063 .549 1875 ---- ---- .289A .289A .446 -.065 .511 1880 ---- ---- .262A .262A .408 -.066 .474 1885 ---- ---- .235A .235A .371 -.068 .439 1890 ---- ---- .213A .213A .336 -.070 .406 1895 ---- ---- .190A .190A .303 -.071 .374 1900 .257 .260 .170A .260 .272 -.071 2 .343 1 1905 ---- ---- .151A .151A .243 -.072 .315 1910 ---- ---- .135A .135A .217 -.071 .288 1915 ---- ---- .120A .120A .192 -.071 .263 1920 .236 .236 .105A .156 .170 -.069 36 .239 9 3 1925 ---- ---- .094A .094A .150 -.067 .217 1930 ---- ---- .084A .084A .132 -.065 .197 1935 ---- ---- .076A .076A .116 -.062 .178 1940 ---- ---- .068A .068A .101 -.060 .161 16 12 1945 ---- ---- .061A .061A .089 -.057 .146 1950 ---- ---- .055A .055A .077 -.055 .132 6 1955 ---- ---- .050A .050A .068 -.051 .119 1960 ---- ---- .045A .045A .059 -.048 .107 1965 ---- ---- .041A .041A .052 -.045 1 .097 1970 .054 .067B .037A .037A .046 -.041 1 .087 1975 .050 .050 .033A .041A .040 -.038 1 .078 1980 ---- ---- .030A .030A .036 -.035 .071 8 1985 ---- ---- .027A .027A .032 -.032 .064 1990 ---- ---- .025A .025A .028 -.030 .058 11 11 1995 ---- ---- .023A .023A .025 -.027 .052 2000 ---- ---- .021A .021A .022 -.025 .047 2 2005 .026 .026 .020A .021A .020 -.023 5 .043 2010 ---- ---- .018A .018A .018 -.021 .039 2015 ---- ---- .017A .017A .016 -.019 .035 2020 ---- ---- .016A .016A .015 -.017 .032 3 3 2025 ---- ---- .015A .015A .013 -.016 .029 2030 ---- ---- .014A .014A .012 -.015 .027 5 2035 ---- ---- .013A .013A .011 -.014 .025 2040 ---- ---- .013A .013A .010 -.013 .023 2045 ---- ---- .012A .012A .009 -.012 .021 2050 ---- ---- .011A .011A .009 -.010 .019 2 2055 ---- ---- .011A .011A .008 -.010 .018 2060 ---- ---- .011A .011A .007 -.009 .016 5 1 2065 ---- ---- .010A .010A .007 -.008 .015 2070 ---- ---- .010A .010A .006 -.008 .014 2075 ---- ---- .009A .009A .006 -.007 .013 2080 ---- ---- .009A .009A .005 -.007 .012 2085 ---- ---- .009A .009A .005 -.006 .011 2 2090 ---- ---- .008A .008A .005 -.006 .011 2095 ---- ---- .008A .008A .004 -.006 .010 2100 ---- ---- .007A .007A .004 -.005 .009 10 2105 ---- ---- .008A .008A .004 -.005 .009 2110 ---- ---- .007A .007A .003 -.005 .008 2115 ---- ---- .006A .006A .003 -.005 .008 2120 ---- ---- .006A .006A .003 -.004 .007 2125 ---- ---- .006A .006A .003 -.004 .007 2130 ---- ---- ---- ---- .003 -.003 .006 2135 ---- ---- ---- ---- .003 -.003 .006 2140 ---- ---- ---- ---- .002 -.004 .006 2145 ---- ---- ---- ---- .002 -.003 .005 2150 ---- ---- ---- ---- .002 -.003 .005 2155 ---- ---- ---- ---- .002 -.003 .005 2160 ---- ---- ---- ---- .002 -.003 .005 2165 ---- ---- ---- ---- .002 -.002 .004 2170 ---- ---- ---- ---- .002 -.002 .004 2175 ---- ---- ---- ---- .002 -.002 .004 2180 ---- ---- ---- ---- .002 -.002 .004 2185 ---- ---- ---- ---- .002 -.001 .003 2190 ---- ---- ---- ---- .001 -.002 .003 2195 ---- ---- ---- ---- .001 -.002 .003 2200 ---- ---- ---- ---- .001 -.002 .003 3 2205 ---- ---- ---- ---- .001 -.002 .003 2210 ---- ---- ---- ---- .001 -.002 .003 2225 ---- ---- ---- ---- .001 -.001 .002 2250 ---- ---- ---- ---- .001 -.001 .002 15 2275 ---- ---- ---- ---- .001 -.001 .002 1 2300 ---- ---- ---- ---- .001 UNCH .001 18 2325 ---- ---- ---- ---- .001 UNCH .001 15 2350 ---- ---- ---- ---- .001 UNCH .001 2375 ---- ---- ---- ---- .001 UNCH .001 2400 ---- ---- ---- ---- .001 UNCH .001 21 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 46 44 147 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 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 -.001 .002 4 4 1675 ---- ---- ---- ---- .001 -.002 .003 1700 ---- ---- ---- ---- .001 -.003 .004 1705 ---- ---- ---- ---- .001 -.003 .004 1710 ---- ---- ---- ---- .001 -.004 .005 1715 ---- ---- ---- ---- .001 -.004 .005 1720 ---- ---- ---- ---- .002 -.003 .005 1725 ---- ---- ---- ---- .002 -.004 .006 1730 ---- ---- ---- ---- .002 -.004 .006 1735 ---- ---- .006A .006A .002 -.005 .007 1740 ---- ---- .007A .007A .003 -.005 .008 1745 ---- ---- .007A .007A .003 -.005 .008 1750 ---- ---- .008A .008A .003 -.006 .009 2 1755 ---- ---- .008A .008A .004 -.006 .010 1760 ---- ---- .009A .009A .004 -.007 .011 1765 ---- ---- .009A .009A .005 -.007 .012 1770 ---- ---- .010A .010A .005 -.008 .013 1775 ---- ---- .011A .011A .006 -.008 .014 1780 ---- ---- .011A .011A .006 -.009 .015 1 1785 ---- ---- .012A .012A .007 -.010 .017 2 3 1790 ---- ---- .013A .013A .008 -.011 .019 1795 ---- ---- .014A .014A .009 -.012 .021 1800 ---- ---- .015A .015A .010 -.013 .023 2 1805 ---- ---- .016A .016A .012 -.013 .025 1810 ---- ---- .017A .017A .013 -.015 .028 1815 ---- ---- .019A .019A .015 -.016 .031 1820 ---- ---- .020A .020A .017 -.017 .034 1825 ---- ---- .022A .022A .019 -.019 .038 1830 ---- ---- .025A .025A .022 -.020 .042 1835 ---- .048B .027A .027A .025 -.022 .047 1840 .028 .055B .028 .028 .029 -.023 5 .052 2 1845 ---- .064B .033A .033A .033 -.025 .058 4 1850 .051 .074B .037A .074B .038 -.027 1 .065 1855 ---- .086B .041A .041A .044 -.029 .073 1860 ---- .100B .046A .046A .050 -.031 .081 1865 ---- .115B .052A .052A .058 -.033 1 .091 8 10 1870 ---- .132B .060A .060A .067 -.035 50 .102 1875 ---- .152B .069A .069A .077 -.037 .114 1880 ---- .172B .078A .078A .089 -.038 .127 1885 ---- .199B .090A .090A .102 -.040 .142 1890 ---- .220B .102A .102A .117 -.042 .159 1895 ---- .247B .118A .118A .134 -.043 .177 1900 ---- .280B .135A .135A .153 -.043 .196 1905 .188 .307B .154A .176A .174 -.044 1 .218 1910 ---- .342B .175A .175A .198 -.043 .241 1915 ---- .372B .197A .197A .223 -.043 .266 1920 ---- .384B .222A .222A .251 -.041 .292 1925 ---- .457B .249A .457B .281 -.039 .320 20 1930 ---- .423B .278A .391B .313 -.037 .350 1935 ---- .465B .313A .398B .347 -.034 .381 1940 ---- .508B .345A .345A .382 -.032 .414 1945 ---- .554B .378A .378A .420 -.029 .449 1950 ---- .669B .412A .669B .458 -.026 .484 1 1 1955 ---- .643B ---- ---- .499 -.023 .522 1960 ---- .690B ---- ---- .540 -.020 .560 1965 ---- .737B ---- ---- .583 -.016 .599 1 1970 ---- .784B ---- ---- .627 -.013 .640 1975 ---- .897B .615A .897B .671 -.010 .681 1980 ---- .880B ---- ---- .717 -.006 .723 1985 ---- .928B .764A .764A .763 -.004 .767 1990 ---- .977B .809A .809A .809 -.001 .810 2 1995 ---- 1.025B ---- ---- .856 +.001 .855 2000 ---- 1.137B .839A 1.137B .903 +.003 .900 2005 ---- 1.123B ---- ---- .951 +.006 .945 2010 ---- 1.172B ---- ---- .999 +.008 .991 2015 ---- 1.221B ---- ---- 1.047 +.009 1.038 2020 ---- 1.270B ---- ---- 1.096 +.011 1.085 2025 ---- 1.319B 1.074A 1.276B 1.144 +.012 1.132 2030 ---- 1.369B ---- ---- 1.193 +.014 1.179 2035 ---- 1.419B ---- ---- 1.242 +.015 1.227 2040 ---- 1.470B ---- ---- 1.291 +.016 1.275 2045 ---- 1.521B ---- ---- 1.340 +.017 1.323 2050 ---- 1.572B ---- ---- 1.390 +.018 1.372 2055 ---- 1.624B ---- ---- 1.439 +.019 1.420 2060 ---- 1.675B ---- ---- 1.488 +.019 1.469 2065 ---- 1.724B ---- ---- 1.538 +.021 1.517 2070 ---- 1.747B ---- ---- 1.587 +.021 1.566 2075 ---- 1.749B ---- ---- 1.637 +.022 1.615 1 1 2080 ---- 1.778B ---- ---- 1.686 +.022 1.664 2085 ---- 1.791B ---- ---- 1.736 +.022 1.714 2090 ---- 1.801B ---- ---- 1.786 +.023 1.763 2095 ---- ---- ---- ---- 1.835 +.023 1.812 2100 ---- ---- ---- ---- 1.885 +.024 1.861 1 2105 ---- ---- ---- ---- 1.935 +.024 1.911 2110 ---- ---- ---- ---- 1.984 +.024 1.960 2115 ---- ---- ---- ---- 2.034 +.024 2.010 2120 ---- ---- ---- ---- 2.084 +.025 2.059 2125 ---- ---- ---- ---- 2.134 +.025 2.109 2 2130 ---- ---- ---- ---- 2.184 +.025 2.159 2135 ---- ---- ---- ---- 2.234 +.026 2.208 2140 ---- ---- ---- ---- 2.283 +.025 2.258 2145 ---- ---- ---- ---- 2.333 +.025 2.308 2150 ---- ---- ---- ---- 2.383 +.026 2.357 2155 ---- ---- ---- ---- 2.433 +.026 2.407 2160 ---- ---- ---- ---- 2.483 +.026 2.457 2165 ---- ---- ---- ---- 2.533 +.027 2.506 2170 ---- ---- ---- ---- 2.583 +.027 2.556 2175 ---- ---- ---- ---- 2.633 +.027 2.606 2180 ---- ---- ---- ---- 2.683 +.027 2.656 2185 ---- ---- ---- ---- 2.733 +.027 2.706 2190 ---- ---- ---- ---- 2.782 +.027 2.755 2195 ---- ---- ---- ---- 2.832 +.027 2.805 2200 ---- ---- ---- ---- 2.882 +.027 2.855 2205 ---- ---- ---- ---- 2.932 +.027 2.905 2210 ---- ---- ---- ---- 2.982 +.027 2.955 2225 ---- ---- ---- ---- 3.132 +.027 3.105 2250 ---- ---- ---- ---- 3.382 +.028 3.354 2275 ---- ---- ---- ---- 3.632 +.028 3.604 2300 ---- ---- ---- ---- 3.882 +.028 3.854 2325 ---- ---- ---- ---- 4.132 +.029 4.103 2350 ---- ---- ---- ---- 4.382 +.029 4.353 2375 ---- ---- ---- ---- 4.632 +.029 4.603 2400 ---- ---- ---- ---- 4.882 +.029 4.853 2425 ---- ---- ---- ---- 5.132 +.029 5.103 2450 ---- ---- ---- ---- 5.382 +.029 5.353 2475 ---- ---- ---- ---- 5.632 +.029 5.603 2500 ---- ---- ---- ---- 5.882 +.029 5.853 2525 ---- ---- ---- ---- 6.132 +.029 6.103 2550 ---- ---- ---- ---- 6.382 +.029 6.353 2575 ---- ---- ---- ---- 6.632 +.029 6.603 2600 ---- ---- ---- ---- 6.882 +.029 6.853 TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 16 59 W2S NOV22 Silver Weekly Wednesday Option - Week 2 CALL 1300 ---- ---- ---- ---- 6.119 -.028 6.147 1325 ---- ---- ---- ---- 5.869 -.028 5.897 1350 ---- ---- ---- ---- 5.619 -.028 5.647 1375 ---- ---- ---- ---- 5.369 -.028 5.397 1400 ---- ---- ---- ---- 5.119 -.028 5.147 1425 ---- ---- ---- ---- 4.869 -.028 4.897 1450 ---- ---- ---- ---- 4.619 -.028 4.647 1475 ---- ---- ---- ---- 4.369 -.029 4.398 1500 ---- ---- ---- ---- 4.120 -.028 4.148 1525 ---- ---- ---- ---- 3.870 -.029 3.899 1550 ---- ---- ---- ---- 3.621 -.029 3.650 1575 ---- ---- ---- ---- 3.372 -.029 3.401 1600 ---- ---- ---- ---- 3.123 -.030 3.153 1625 ---- ---- 2.703A 2.703A 2.875 -.030 2.905 1650 ---- ---- 2.460A 2.460A 2.628 -.031 2.659 1675 ---- ---- 2.219A 2.219A 2.382 -.031 2.413 1700 ---- ---- 1.907A 1.907A 2.138 -.032 2.170 1705 ---- ---- 1.931A 1.931A 2.089 -.032 2.121 1710 ---- ---- 1.883A 1.883A 2.041 -.032 2.073 1715 ---- ---- 1.835A 1.835A 1.992 -.033 2.025 1720 ---- ---- 1.788A 1.788A 1.944 -.033 1.977 1725 ---- 1.957B 1.668A 1.668A 1.896 -.033 1.929 1730 ---- ---- 1.694A 1.694A 1.848 -.034 1.882 1735 ---- ---- 1.647A 1.647A 1.800 -.034 1.834 1740 ---- ---- 1.599A 1.599A 1.753 -.034 1.787 1745 ---- ---- 1.552A 1.552A 1.706 -.034 1.740 1750 ---- 1.728B 1.436A 1.436A 1.659 -.035 1.694 1755 ---- ---- 1.458A 1.458A 1.612 -.035 1.647 1760 ---- ---- 1.411A 1.411A 1.565 -.036 1.601 1765 ---- ---- 1.366A 1.366A 1.519 -.036 1.555 1770 ---- ---- 1.321A 1.321A 1.473 -.037 1.510 1775 ---- 1.493B 1.215A 1.215A 1.428 -.037 1.465 1780 ---- ---- 1.233A 1.233A 1.382 -.038 1.420 1785 ---- ---- 1.189A 1.189A 1.337 -.039 1.376 1790 ---- ---- 1.147A 1.147A 1.293 -.039 1.332 1795 ---- ---- 1.105A 1.105A 1.249 -.039 1.288 1800 ---- 1.267B 1.004A 1.004A 1.206 -.039 1.245 1805 ---- ---- 1.024A 1.024A 1.163 -.040 1.203 1810 ---- ---- .984A .984A 1.120 -.041 1.161 1815 ---- ---- .946A .946A 1.078 -.041 1.119 1820 ---- ---- .908A .908A 1.037 -.042 1.079 1825 ---- 1.051B .808A .808A .996 -.042 1.038 1830 ---- ---- .835A .835A .956 -.043 .999 1835 ---- ---- .799A .799A .917 -.043 .960 1840 ---- ---- .765A .765A .878 -.044 .922 1845 ---- ---- .671A .671A .841 -.044 .885 1850 ---- .851B .639A .639A .804 -.044 .848 1855 ---- ---- .608A .608A .768 -.045 .813 1860 ---- ---- .579A .579A .732 -.046 .778 1865 ---- ---- .547A .547A .698 -.046 .744 1870 ---- ---- .520A .520A .665 -.046 .711 1875 ---- ---- .493A .493A .632 -.046 .678 1 1880 ---- ---- .468A .468A .601 -.046 .647 1885 ---- ---- .443A .443A .571 -.046 .617 1890 ---- ---- .419A .419A .541 -.047 .588 1895 ---- ---- .396A .396A .513 -.046 .559 1900 ---- ---- .374A .374A .485 -.047 .532 1905 ---- ---- .353A .353A .459 -.047 .506 1910 ---- ---- .333A .333A .434 -.046 .480 1915 ---- ---- .313A .313A .410 -.046 .456 1920 ---- ---- .295A .295A .387 -.045 .432 1925 ---- ---- .278A .278A .364 -.046 .410 1930 ---- ---- .261A .261A .343 -.045 .388 1935 ---- ---- .246A .246A .323 -.045 .368 1940 ---- ---- .232A .232A .304 -.044 .348 1945 ---- ---- .218A .218A .286 -.043 .329 1950 ---- ---- .203A .203A .269 -.042 .311 1955 ---- ---- .191A .191A .253 -.041 .294 2 1960 ---- ---- .180A .180A .237 -.041 .278 1965 ---- ---- .169A .169A .223 -.040 .263 1970 ---- ---- .159A .159A .209 -.039 .248 1975 ---- ---- .150A .150A .196 -.039 .235 1980 ---- ---- .141A .141A .184 -.038 .222 1985 ---- ---- .133A .133A .173 -.036 .209 4 1990 ---- ---- .126A .126A .162 -.036 .198 1995 ---- ---- .119A .119A .152 -.035 .187 2000 ---- ---- .112A .112A .143 -.033 .176 1 3 2005 ---- ---- .106A .106A .134 -.033 .167 2010 ---- ---- .100A .100A .126 -.031 .157 1 2015 ---- ---- .094A .094A .118 -.031 .149 2020 ---- ---- .089A .089A .111 -.029 .140 2025 ---- ---- .084A .084A .104 -.029 .133 2030 ---- ---- .080A .080A .098 -.027 .125 2035 ---- ---- .075A .075A .092 -.027 .119 2040 ---- ---- .071A .071A .087 -.025 .112 2045 ---- ---- .068A .068A .082 -.024 .106 2050 ---- ---- .064A .064A .077 -.023 .100 2055 ---- ---- .061A .061A .072 -.023 .095 2060 ---- ---- .058A .058A .068 -.022 .090 2065 ---- ---- .055A .055A .064 -.021 .085 2070 ---- ---- .052A .052A .061 -.020 .081 2075 ---- ---- .049A .049A .057 -.019 .076 2080 ---- ---- .047A .047A .054 -.018 .072 2085 ---- ---- .045A .045A .051 -.018 .069 2090 ---- ---- .043A .043A .048 -.017 .065 2095 ---- ---- .041A .041A .046 -.016 .062 2100 ---- ---- .039A .039A .043 -.016 .059 2105 ---- ---- .037A .037A .041 -.015 .056 2110 ---- ---- .036A .036A .039 -.014 .053 2115 ---- ---- .034A .034A .037 -.013 .050 2120 ---- ---- .033A .033A .035 -.013 .048 2125 ---- ---- .031A .031A .033 -.012 .045 1 2130 ---- ---- .030A .030A .032 -.011 .043 2135 ---- ---- .029A .029A .030 -.011 .041 2140 ---- ---- .028A .028A .029 -.010 .039 2145 ---- ---- .027A .027A .027 -.010 .037 2150 ---- ---- .026A .026A .026 -.010 .036 2155 ---- ---- .025A .025A .025 -.009 .034 2160 ---- ---- .024A .024A .024 -.008 .032 2165 ---- ---- .024A .024A .023 -.008 .031 2175 ---- ---- .022A .022A .021 -.007 .028 2200 ---- ---- .019A .019A .017 -.006 .023 2225 ---- ---- .017A .017A .014 -.005 .019 2250 ---- ---- .015A .015A .012 -.004 .016 2275 ---- ---- ---- ---- .010 -.003 .013 2300 ---- ---- ---- ---- .009 -.003 .012 2325 ---- ---- ---- ---- .008 -.002 .010 2350 ---- ---- ---- ---- .007 -.002 .009 2375 ---- ---- ---- ---- .006 -.002 .008 2400 ---- ---- ---- ---- .005 -.002 .007 2425 ---- ---- ---- ---- .005 -.002 .007 2450 ---- ---- ---- ---- .005 -.001 .006 2475 ---- ---- ---- ---- .004 -.002 .006 2500 ---- ---- ---- ---- .004 -.001 .005 2525 ---- ---- ---- ---- .004 -.001 .005 2550 ---- ---- ---- ---- .004 -.001 .005 2575 ---- ---- ---- ---- .003 -.001 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 12 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 ---- ---- ---- ---- .001 -.001 .002 1475 ---- ---- ---- ---- .002 -.001 .003 1500 ---- ---- ---- ---- .002 -.001 .003 1525 ---- ---- ---- ---- .003 -.001 .004 1550 ---- ---- ---- ---- .003 -.002 .005 1575 ---- ---- ---- ---- .005 -.002 .007 1600 ---- ---- ---- ---- .006 -.002 .008 1625 ---- ---- ---- ---- .008 -.003 .011 1650 ---- ---- ---- ---- .011 -.003 .014 1675 ---- ---- ---- ---- .014 -.004 .018 1700 ---- ---- .024A .024A .020 -.005 .025 1705 ---- ---- .025A .025A .021 -.005 .026 1710 ---- ---- .026A .026A .023 -.005 .028 1715 ---- ---- .028A .028A .025 -.005 .030 1720 ---- ---- .029A .029A .026 -.006 .032 1725 ---- ---- .031A .031A .028 -.006 .034 1730 ---- ---- .033A .033A .030 -.006 .036 1735 ---- .040B .035A .040B .033 -.006 .039 1740 ---- .043B .037A .043B .035 -.007 .042 1745 ---- .047B .039A .039A .038 -.007 .045 1750 ---- .052B .042A .042A .041 -.007 .048 1755 ---- .056B .045A .045A .044 -.008 .052 1760 ---- .061B .048A .061B .047 -.009 .056 1765 ---- .067B .051A .067B .051 -.009 .060 1770 ---- .072B .054A .072B .055 -.009 .064 1775 ---- .078B .058A .078B .060 -.009 .069 1780 ---- .085B .062A .085B .064 -.010 .074 1785 ---- .093B .067A .093B .069 -.011 .080 1790 ---- .101B .072A .101B .075 -.011 .086 1795 ---- .109B .077A .109B .081 -.011 .092 1800 .091 .119B .082A .087A .087 -.012 2 .099 2 1805 ---- .129B .088A .129B .094 -.013 .107 1810 ---- .140B .095A .140B .102 -.013 .115 1815 ---- .150B .102A .150B .110 -.013 .123 1820 ---- .163B .109A .163B .119 -.014 .133 1825 ---- .176B .117A .176B .128 -.014 .142 1830 ---- .189B .126A .189B .138 -.015 .153 1835 ---- .204B .135A .204B .149 -.015 .164 1840 ---- .219B .145A .219B .160 -.016 .176 1845 ---- .236B .156A .236B .172 -.017 .189 1850 ---- .253B .167A .253B .185 -.017 .202 1855 ---- .274B .180A .274B .199 -.017 .216 1860 ---- .291B .193A .291B .214 -.017 .231 1865 ---- .313B .207A .313B .230 -.017 .247 1870 ---- .333B .224A .333B .246 -.018 .264 1875 ---- .355B .241A .355B .264 -.018 .282 4 1880 ---- .381B .258A .381B .282 -.019 .301 1885 ---- .404B .276A .404B .302 -.018 .320 1 1890 ---- .431B .296A .431B .322 -.019 .341 1895 ---- .455B .317A .455B .344 -.019 .363 1900 ---- .483B .338A .483B .367 -.018 .385 1905 ---- .512B .361A .512B .390 -.019 .409 1910 ---- .543B .384A .543B .415 -.018 .433 1915 ---- .574B .409A .574B .441 -.018 .459 1920 ---- .602B .435A .602B .468 -.017 .485 1925 ---- .639B .461A .639B .495 -.018 .513 1930 ---- .668B .489A .660B .524 -.017 .541 1935 ---- .703B .518A .695B .554 -.016 .570 1940 ---- .738B .547A .730B .585 -.016 .601 1945 ---- .760B .578A .760B .617 -.015 .632 1950 ---- .812B .608A .812B .650 -.014 .664 1 1955 .697 .789B .641A .641A .683 -.014 2 .697 1960 ---- .809B .674A .788B .718 -.013 .731 1965 ---- .849B .708A .797B .753 -.012 .765 1970 ---- .889B .743A .743A .790 -.011 .801 1975 ---- 1.011B .778A 1.010B .827 -.010 .837 1980 ---- .971B ---- ---- .865 -.009 .874 1985 ---- 1.014B ---- ---- .903 -.009 .912 4 1990 ---- 1.057B ---- ---- .942 -.008 .950 1995 ---- 1.100B ---- ---- .982 -.007 .989 2000 ---- 1.222B .969A 1.222B 1.023 -.005 1.028 3 2005 ---- 1.190B ---- ---- 1.064 -.005 1.069 2010 ---- 1.234B ---- ---- 1.106 -.003 1.109 2015 ---- 1.279B ---- ---- 1.148 -.003 1.151 2020 ---- 1.325B ---- ---- 1.191 -.001 1.192 2025 ---- 1.445B 1.176A 1.445B 1.234 UNCH 1.234 2030 ---- 1.417B ---- ---- 1.278 +.001 1.277 2035 ---- 1.464B ---- ---- 1.322 +.002 1.320 2040 ---- 1.510B ---- ---- 1.367 +.003 1.364 2045 ---- 1.557B ---- ---- 1.412 +.004 1.408 2050 ---- 1.676B 1.395A 1.676B 1.457 +.005 1.452 2055 ---- 1.651B ---- ---- 1.502 +.006 1.496 2060 ---- 1.698B ---- ---- 1.548 +.007 1.541 2065 ---- 1.746B ---- ---- 1.594 +.007 1.587 2070 ---- 1.794B ---- ---- 1.640 +.008 1.632 2075 ---- 1.912B 1.622A 1.912B 1.687 +.009 1.678 2080 ---- 1.891B ---- ---- 1.734 +.010 1.724 2085 ---- 1.939B ---- ---- 1.781 +.011 1.770 2090 ---- 1.987B ---- ---- 1.828 +.012 1.816 2095 ---- 2.035B ---- ---- 1.875 +.012 1.863 2100 ---- 2.152B 1.855A 2.152B 1.923 +.013 1.910 2105 ---- 2.132B ---- ---- 1.971 +.014 1.957 2110 ---- 2.180B ---- ---- 2.018 +.014 2.004 2115 ---- 2.229B ---- ---- 2.066 +.015 2.051 2120 ---- 2.278B ---- ---- 2.115 +.016 2.099 2125 ---- 2.389B 2.093A 2.389B 2.163 +.017 2.146 2130 ---- 2.376B ---- ---- 2.211 +.017 2.194 2135 ---- 2.425B ---- ---- 2.259 +.017 2.242 2140 ---- 2.474B ---- ---- 2.308 +.018 2.290 2145 ---- 2.523B ---- ---- 2.357 +.019 2.338 2150 ---- 2.572B 2.334A 2.462B 2.405 +.019 2.386 2155 ---- 2.621B ---- ---- 2.454 +.019 2.435 2160 ---- 2.671B ---- ---- 2.503 +.020 2.483 2165 ---- 2.720B ---- ---- 2.552 +.020 2.532 2175 ---- 2.820B ---- ---- 2.650 +.021 2.629 2200 ---- 3.069B ---- ---- 2.896 +.023 2.873 2225 ---- 3.320B ---- ---- 3.143 +.024 3.119 2250 ---- 3.447B ---- ---- 3.390 +.024 3.366 2275 ---- ---- ---- ---- 3.639 +.025 3.614 2300 ---- ---- ---- ---- 3.887 +.025 3.862 2325 ---- ---- ---- ---- 4.136 +.026 4.110 2350 ---- ---- ---- ---- 4.385 +.026 4.359 2375 ---- ---- ---- ---- 4.635 +.027 4.608 2400 ---- ---- ---- ---- 4.884 +.027 4.857 2425 ---- ---- ---- ---- 5.134 +.027 5.107 2450 ---- ---- ---- ---- 5.383 +.027 5.356 2475 ---- ---- ---- ---- 5.633 +.028 5.605 2500 ---- ---- ---- ---- 5.883 +.028 5.855 2525 ---- ---- ---- ---- 6.132 +.027 6.105 2550 ---- ---- ---- ---- 6.382 +.028 6.354 2575 ---- ---- ---- ---- 6.632 +.028 6.604 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 15 W3S NOV22 Silver Weekly Wednesday Option - Week 3 CALL 1300 ---- ---- ---- ---- 6.119 -.028 6.147 1325 ---- ---- ---- ---- 5.869 -.028 5.897 1350 ---- ---- ---- ---- 5.619 -.028 5.647 1375 ---- ---- ---- ---- 5.369 -.028 5.397 1400 ---- ---- ---- ---- 5.119 -.028 5.147 1425 ---- ---- ---- ---- 4.869 -.028 4.897 1450 ---- ---- ---- ---- 4.620 -.028 4.648 1475 ---- ---- ---- ---- 4.371 -.028 4.399 1500 ---- ---- ---- ---- 4.122 -.028 4.150 1525 ---- ---- ---- ---- 3.873 -.029 3.902 1550 ---- ---- ---- ---- 3.625 -.029 3.654 1575 ---- ---- ---- ---- 3.378 -.029 3.407 1600 ---- ---- ---- ---- 3.131 -.029 3.160 1625 ---- ---- ---- ---- 2.886 -.029 2.915 1650 ---- ---- ---- ---- 2.642 -.030 2.672 1675 ---- 2.456B 2.172A 2.172A 2.401 -.030 2.431 1700 ---- 2.232B 1.940A 1.940A 2.163 -.030 2.193 1705 ---- ---- ---- ---- 2.116 -.031 2.147 1710 ---- ---- ---- ---- 2.069 -.031 2.100 1715 ---- ---- ---- ---- 2.022 -.031 2.053 1720 ---- ---- ---- ---- 1.975 -.032 2.007 1725 ---- 1.996B 1.710A 1.710A 1.929 -.032 1.961 1730 ---- ---- ---- ---- 1.883 -.032 1.915 1735 ---- ---- ---- ---- 1.838 -.032 1.870 1740 ---- ---- ---- ---- 1.792 -.032 1.824 1745 ---- ---- ---- ---- 1.747 -.032 1.779 1750 ---- 1.766B 1.493A 1.493A 1.702 -.033 1.735 1755 ---- ---- ---- ---- 1.658 -.033 1.691 1760 ---- ---- ---- ---- 1.614 -.033 1.647 1765 ---- ---- ---- ---- 1.570 -.033 1.603 1770 ---- ---- ---- ---- 1.527 -.033 1.560 1775 ---- 1.545B 1.285A 1.285A 1.484 -.034 1.518 1780 ---- ---- ---- ---- 1.442 -.034 1.476 1785 ---- ---- ---- ---- 1.400 -.034 1.434 1790 ---- ---- ---- ---- 1.358 -.035 1.393 1795 ---- ---- ---- ---- 1.317 -.035 1.352 1800 ---- 1.333B 1.090A 1.090A 1.277 -.035 1.312 1805 ---- ---- ---- ---- 1.238 -.035 1.273 1810 ---- ---- ---- ---- 1.198 -.036 1.234 1815 ---- ---- ---- ---- 1.160 -.036 1.196 1820 ---- ---- ---- ---- 1.122 -.036 1.158 1825 ---- 1.133B .912A .912A 1.085 -.036 1.121 1830 ---- ---- ---- ---- 1.049 -.036 1.085 1835 ---- ---- ---- ---- 1.013 -.036 1.049 1840 ---- ---- ---- ---- .978 -.036 1.014 1845 ---- ---- ---- ---- .943 -.037 .980 2 1850 ---- .950B .755A .755A .910 -.036 .946 1855 ---- ---- ---- ---- .876 -.037 .913 1860 ---- ---- .696A .696A .844 -.037 .881 1865 ---- ---- .670A .670A .812 -.038 .850 1870 ---- ---- .642A .642A .781 -.038 .819 1875 ---- ---- .617A .617A .751 -.038 .789 1880 ---- ---- .592A .592A .721 -.039 .760 1885 ---- ---- .567A .567A .693 -.038 .731 1890 ---- ---- .544A .544A .665 -.039 .704 1895 ---- ---- .521A .521A .637 -.040 .677 1900 ---- ---- .499A .499A .611 -.039 .650 1905 ---- ---- .477A .477A .585 -.040 .625 1910 ---- ---- .456A .456A .560 -.040 .600 1915 ---- ---- .436A .436A .536 -.040 .576 1920 ---- ---- .417A .417A .513 -.040 .553 1925 ---- ---- .398A .398A .491 -.040 .531 1930 ---- ---- .380A .380A .469 -.040 .509 1935 ---- ---- .363A .363A .449 -.039 .488 1940 ---- ---- .346A .346A .429 -.039 .468 1945 ---- ---- .330A .330A .410 -.039 .449 1950 ---- ---- .315A .315A .392 -.038 .430 1955 ---- ---- .301A .301A .375 -.037 .412 1960 ---- ---- .287A .287A .358 -.036 .394 1965 ---- ---- .274A .274A .342 -.036 .378 1970 ---- ---- .259A .259A .327 -.035 .362 1975 ---- ---- .247A .247A .312 -.034 .346 1980 ---- ---- .235A .235A .298 -.033 .331 1985 ---- ---- .225A .225A .284 -.033 .317 1990 ---- ---- .214A .214A .271 -.032 .303 1995 ---- ---- .205A .205A .259 -.031 .290 2000 ---- ---- .195A .195A .247 -.031 .278 9 2005 ---- ---- .187A .187A .235 -.030 .265 2010 ---- ---- .178A .178A .224 -.030 .254 2015 ---- ---- .170A .170A .214 -.029 .243 2020 ---- ---- .163A .163A .203 -.029 .232 2025 ---- ---- .155A .155A .194 -.028 .222 2030 ---- ---- .149A .149A .185 -.027 .212 2035 ---- ---- .142A .142A .176 -.027 .203 2040 ---- ---- .136A .136A .168 -.026 .194 2045 ---- ---- .130A .130A .160 -.025 .185 2050 ---- ---- .124A .124A .152 -.025 .177 2075 ---- ---- .100A .100A .120 -.021 .141 2100 ---- ---- .080A .080A .096 -.017 1 .113 6 2125 ---- ---- .065A .065A .078 -.013 1 .091 28 2150 ---- ---- .054A .054A .063 -.011 .074 2175 ---- ---- .045A .045A .051 -.010 .061 2200 ---- ---- .038A .038A .042 -.008 .050 2225 ---- ---- .033A .033A .034 -.008 .042 2250 ---- ---- .029A .029A .028 -.008 .036 2275 ---- ---- .026A .026A .023 -.008 .031 9 2300 ---- ---- .023A .023A .020 -.006 .026 2325 ---- ---- .021A .021A .017 -.006 .023 2350 ---- ---- ---- ---- .015 -.005 .020 2375 ---- ---- ---- ---- .013 -.005 .018 2400 ---- ---- ---- ---- .012 -.004 .016 2425 ---- ---- ---- ---- .011 -.004 .015 2450 ---- ---- ---- ---- .010 -.003 .013 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 54 W3S NOV22 Silver Weekly Wednesday Option - Week 3 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 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 -.001 .007 1525 ---- ---- ---- ---- .008 -.001 .009 1550 ---- ---- ---- ---- .010 -.001 .011 1575 ---- ---- ---- ---- .012 -.001 .013 1600 ---- ---- ---- ---- .015 -.002 .017 1625 ---- ---- ---- ---- .020 -.002 .022 1650 ---- ---- ---- ---- .026 -.002 .028 1675 ---- ---- ---- ---- .035 -.002 .037 1700 ---- .053B .048A .053B .046 -.004 .050 2 1705 ---- .057B .051A .057B .049 -.004 .053 1710 ---- .061B .054A .061B .052 -.004 .056 1715 ---- .065B .057A .065B .055 -.004 .059 1720 ---- .070B .060A .070B .059 -.004 .063 1725 ---- .075B .063A .075B .063 -.004 .067 1730 ---- .080B .066A .080B .067 -.004 .071 1735 ---- .086B .070A .086B .071 -.004 .075 1740 ---- .092B .074A .092B .075 -.005 .080 1745 ---- .098B .078A .098B .080 -.005 .085 1750 ---- .105B .083A .105B .085 -.005 .090 1 1755 ---- .112B .088A .112B .091 -.005 .096 1760 ---- .120B .093A .120B .097 -.005 .102 1765 ---- .128B .099A .128B .103 -.006 .109 1770 ---- .136B .105A .136B .110 -.006 .116 1775 ---- .146B .111A .146B .117 -.006 .123 1780 ---- .155B .118A .155B .124 -.007 .131 1785 ---- .166B .125A .166B .132 -.007 .139 1790 ---- .177B .133A .177B .141 -.007 .148 1795 ---- .189B .141A .189B .150 -.007 .157 1800 ---- .201B .149A .201B .160 -.007 .167 1805 ---- .213B .159A .213B .170 -.008 .178 1810 ---- .227B .168A .227B .181 -.008 .189 1815 ---- .241B .180A .241B .192 -.008 .200 1820 ---- .257B .190A .257B .205 -.008 .213 1825 ---- .272B .202A .272B .217 -.009 .226 1830 ---- .289B .214A .289B .231 -.008 .239 1835 ---- .306B .226A .306B .245 -.008 .253 1840 ---- .326B .240A .326B .260 -.008 .268 1845 ---- .343B .254A .343B .275 -.009 .284 1850 ---- .364B .268A .362B .291 -.009 .300 1855 ---- .385B .286A .385B .308 -.009 .317 1860 ---- .405B .303A .403B .326 -.009 .335 1865 ---- .426B .320A .426B .344 -.010 .354 1870 ---- .450B .338A .448B .363 -.010 .373 1875 ---- .474B .357A .474B .383 -.010 .393 2 1 1880 ---- .498B .377A .498B .403 -.011 .414 1885 ---- .523B .397A .523B .424 -.011 .435 1890 ---- .550B .419A .548B .446 -.011 .457 1895 ---- .577B .441A .577B .468 -.012 .480 1900 ---- .606B .464A .606B .492 -.012 .504 1905 ---- .631B .488A .631B .516 -.012 .528 1910 ---- .662B .512A .660B .541 -.012 .553 1915 ---- .691B .538A .690B .567 -.012 .579 1920 ---- .723B .564A .722B .594 -.012 .606 1925 ---- .756B .590A .756B .622 -.011 .633 1930 ---- .786B .618A .786B .650 -.012 .662 1935 ---- .787B .646A .786B .680 -.011 .691 1940 ---- .797B .675A .795B .710 -.011 .721 1945 ---- .798B .704A .798B .741 -.010 .751 1950 ---- .919B .735A .919B .773 -.009 .782 1955 ---- ---- .766A .766A .805 -.009 .814 1960 ---- ---- .797A .797A .839 -.008 .847 1965 ---- ---- ---- ---- .873 -.007 .880 1970 ---- ---- ---- ---- .907 -.007 .914 1975 ---- 1.106B .896A 1.106B .942 -.006 .948 1980 ---- ---- ---- ---- .978 -.005 .983 1985 ---- ---- ---- ---- 1.014 -.005 1.019 1990 ---- ---- ---- ---- 1.051 -.004 1.055 1995 ---- ---- ---- ---- 1.089 -.003 1.092 2000 ---- 1.305B 1.074A 1.305B 1.126 -.003 1.129 2005 ---- ---- ---- ---- 1.165 -.002 1.167 2010 ---- ---- ---- ---- 1.204 -.001 1.205 2015 ---- ---- ---- ---- 1.243 -.001 1.244 2020 ---- ---- ---- ---- 1.283 UNCH 1.283 2025 ---- 1.515B 1.267A 1.515B 1.323 UNCH 1.323 2030 ---- ---- ---- ---- 1.364 +.001 1.363 2035 ---- ---- ---- ---- 1.405 +.001 1.404 2040 ---- ---- ---- ---- 1.447 +.002 1.445 2045 ---- ---- ---- ---- 1.489 +.003 1.486 2050 ---- 1.732B 1.473A 1.732B 1.531 +.003 1.528 2075 ---- 1.960B 1.689A 1.960B 1.749 +.007 1.742 2100 ---- 2.188B 1.912A 2.188B 1.975 +.012 1.963 2125 ---- 2.424B 2.139A 2.424B 2.206 +.015 2.191 2150 ---- 2.664B 2.372A 2.664B 2.441 +.017 2.424 2175 ---- 2.904B 2.608A 2.904B 2.679 +.019 2.660 2200 ---- 3.144B 2.848A 3.144B 2.919 +.020 2.899 2225 ---- 3.213B 3.091A 3.212B 3.161 +.020 3.141 2250 ---- ---- ---- ---- 3.405 +.021 3.384 2275 ---- ---- ---- ---- 3.651 +.022 3.629 2300 ---- ---- ---- ---- 3.897 +.022 3.875 2325 ---- ---- ---- ---- 4.144 +.023 4.121 2350 ---- ---- ---- ---- 4.392 +.024 4.368 2375 ---- ---- ---- ---- 4.640 +.024 4.616 2400 ---- ---- ---- ---- 4.889 +.025 4.864 2425 ---- ---- ---- ---- 5.137 +.025 5.112 2450 ---- ---- ---- ---- 5.386 +.025 5.361 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 4 W4S NOV22 Silver Weekly Wednesday Option - Week 4 CALL 1350 ---- ---- ---- ---- 5.796 -.027 5.823 1375 ---- ---- ---- ---- 5.546 -.027 5.573 1400 ---- ---- ---- ---- 5.296 -.027 5.323 1425 ---- ---- ---- ---- 5.046 -.027 5.073 1450 ---- ---- ---- ---- 4.797 -.027 4.824 1475 ---- ---- ---- ---- 4.548 -.027 4.575 1500 ---- ---- ---- ---- 4.300 -.027 4.327 1525 ---- ---- ---- ---- 4.052 -.028 4.080 1550 ---- ---- ---- ---- 3.806 -.027 3.833 1575 ---- ---- ---- ---- 3.560 -.028 3.588 1600 ---- ---- ---- ---- 3.315 -.028 3.343 1625 ---- ---- ---- ---- 3.072 -.029 3.101 1650 ---- ---- 2.604A 2.604A 2.832 -.028 2.860 1675 ---- 2.661B 2.369A 2.369A 2.594 -.028 2.622 1700 ---- 2.425B 2.139A 2.139A 2.359 -.029 2.388 1725 ---- 2.193B 1.915A 1.915A 2.130 -.029 2.159 1750 ---- 1.968B 1.698A 1.698A 1.906 -.030 1.936 1755 ---- ---- ---- ---- 1.863 -.029 1.892 1760 ---- ---- ---- ---- 1.819 -.030 1.849 1765 ---- ---- ---- ---- 1.776 -.030 1.806 1770 ---- ---- ---- ---- 1.734 -.029 1.763 1775 ---- 1.749B 1.493A 1.493A 1.691 -.030 1.721 1780 ---- ---- ---- ---- 1.649 -.030 1.679 1785 ---- ---- ---- ---- 1.608 -.030 1.638 1790 ---- ---- ---- ---- 1.567 -.030 1.597 1795 ---- ---- ---- ---- 1.526 -.031 1.557 1800 ---- 1.539B 1.296A 1.296A 1.486 -.031 1.517 1805 ---- ---- ---- ---- 1.447 -.030 1.477 1810 ---- ---- ---- ---- 1.407 -.031 1.438 1815 ---- ---- ---- ---- 1.369 -.031 1.400 1820 ---- ---- ---- ---- 1.331 -.031 1.362 1825 ---- 1.342B 1.116A 1.116A 1.294 -.031 1.325 1830 ---- ---- ---- ---- 1.257 -.031 1.288 1835 ---- ---- ---- ---- 1.220 -.032 1.252 1840 ---- ---- ---- ---- 1.185 -.032 1.217 1845 ---- ---- ---- ---- 1.150 -.032 1.182 1850 ---- 1.158B .954A .954A 1.115 -.033 1.148 1855 ---- ---- ---- ---- 1.082 -.033 1.115 1860 ---- ---- ---- ---- 1.048 -.034 1.082 1865 ---- ---- ---- ---- 1.016 -.033 1.049 1870 ---- ---- ---- ---- .984 -.034 1.018 1875 ---- .990B .810A .810A .953 -.034 .987 1880 ---- ---- .783A .783A .922 -.034 .956 1885 ---- ---- .757A .757A .892 -.034 .926 1890 ---- ---- .732A .732A .863 -.034 .897 1895 ---- ---- .708A .708A .834 -.035 .869 1900 ---- ---- .683A .683A .806 -.035 .841 1905 ---- .814B .660A .660A .779 -.034 .813 1910 ---- ---- .637A .637A .753 -.034 .787 1915 ---- .762B .614A .614A .727 -.034 .761 1920 ---- .736B .593A .593A .701 -.034 .735 1925 ---- ---- .572A .572A .677 -.034 .711 1930 ---- .687B .551A .551A .653 -.033 .686 1935 ---- ---- .531A .531A .630 -.033 .663 1940 ---- ---- .512A .512A .607 -.033 .640 1945 ---- ---- .493A .493A .585 -.033 .618 1950 ---- ---- .475A .475A .564 -.033 .597 1955 ---- ---- .458A .458A .543 -.033 .576 1960 ---- ---- .439A .439A .523 -.033 .556 1965 ---- ---- .423A .423A .504 -.032 .536 1970 ---- ---- .408A .408A .485 -.032 .517 1975 ---- ---- .392A .392A .467 -.032 .499 1980 ---- ---- .378A .378A .450 -.031 .481 1985 ---- ---- .364A .364A .433 -.031 .464 1990 ---- ---- .350A .350A .416 -.031 .447 1995 ---- ---- .337A .337A .401 -.030 .431 2000 ---- ---- .325A .325A .386 -.029 .415 2005 ---- ---- .311A .311A .371 -.029 .400 2010 ---- ---- .300A .300A .357 -.029 .386 2015 ---- ---- .288A .288A .343 -.029 .372 2020 ---- ---- .278A .278A .330 -.028 .358 2025 ---- ---- .267A .267A .318 -.027 .345 2030 ---- ---- .257A .257A .305 -.028 .333 2035 ---- ---- .248A .248A .294 -.027 .321 2040 ---- ---- .239A .239A .283 -.026 .309 2045 ---- ---- .229A .229A .272 -.026 .298 2050 ---- ---- .220A .220A .261 -.026 .287 2055 ---- ---- .212A .212A .251 -.026 .277 2060 ---- ---- .204A .204A .242 -.025 .267 2065 ---- ---- .197A .197A .233 -.024 .257 2070 ---- ---- .190A .190A .224 -.024 .248 2075 ---- ---- .183A .183A .215 -.024 .239 2100 ---- ---- .152A .152A .178 -.021 .199 1 1 2125 ---- ---- .125A .125A .147 -.019 .166 2150 ---- ---- .106A .106A .122 -.017 .139 2175 ---- ---- .089A .089A .102 -.014 .116 2200 ---- ---- .076A .076A .085 -.013 .098 2225 ---- ---- .065A .065A .072 -.011 .083 2250 ---- ---- .056A .056A .061 -.010 .071 2275 ---- ---- .049A .049A .052 -.009 .061 2300 ---- ---- .043A .043A .045 -.007 .052 2325 ---- ---- .038A .038A .039 -.006 .045 2350 ---- ---- .035A .035A .033 -.006 .039 2375 ---- ---- .032A .032A .029 -.005 .034 2400 ---- ---- .029A .029A .026 -.004 .030 2425 ---- ---- ---- ---- .023 -.003 .026 2450 ---- ---- ---- ---- .020 -.003 .023 2475 ---- ---- ---- ---- .018 -.003 .021 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 W4S NOV22 Silver Weekly Wednesday Option - Week 4 PUT 1350 ---- ---- ---- ---- .002 UNCH .002 1375 ---- ---- ---- ---- .002 -.001 .003 1400 ---- ---- ---- ---- .003 -.001 .004 1425 ---- ---- ---- ---- .004 -.001 .005 1450 ---- ---- ---- ---- .005 -.001 .006 1475 ---- ---- ---- ---- .007 -.001 .008 1500 ---- ---- ---- ---- .009 -.001 .010 1525 ---- ---- ---- ---- .011 -.002 .013 1550 ---- ---- ---- ---- .015 -.001 .016 1575 ---- ---- ---- ---- .019 -.001 .020 1600 ---- ---- ---- ---- .024 -.002 .026 1625 ---- ---- ---- ---- .031 -.002 .033 1650 ---- ---- ---- ---- .040 -.002 .042 1675 ---- ---- .053A .053A .052 -.002 .054 1700 ---- .073B .067A .073B .067 -.003 .070 1725 ---- .099B .086A .099B .087 -.003 .090 1750 ---- .132B .110A .132B .114 -.003 .117 1755 ---- .140B .116A .140B .120 -.003 .123 1760 ---- .148B .122A .148B .126 -.004 .130 1765 ---- .156B .128A .156B .133 -.004 .137 1770 ---- .165B .135A .165B .141 -.003 .144 1775 ---- .175B .142A .175B .148 -.004 .152 1780 ---- .184B .149A .184B .156 -.004 .160 1785 ---- .195B .157A .195B .165 -.003 .168 1790 ---- .205B .164A .205B .174 -.003 .177 1795 ---- .217B .173A .217B .183 -.004 .187 1800 ---- .229B .182A .229B .193 -.004 .197 1805 ---- .242B .191A .242B .203 -.004 .207 1810 ---- .255B .201A .255B .214 -.004 .218 1815 ---- .269B .213A .269B .225 -.005 .230 1820 ---- .284B .224A .284B .237 -.005 .242 1825 ---- .299B .235A .299B .250 -.004 .254 1830 ---- .315B .247A .315B .263 -.005 .268 1835 ---- .329B .260A .329B .276 -.006 .282 1840 ---- .347B .274A .346B .291 -.005 .296 1845 ---- .364B .287A .364B .305 -.006 .311 1850 ---- .384B .302A .384B .321 -.006 .327 1855 ---- .403B .317A .402B .337 -.006 .343 1860 ---- .423B .333A .421B .354 -.006 .360 1865 ---- .442B .351A .442B .371 -.007 .378 1870 ---- .465B .368A .464B .389 -.007 .396 1875 ---- .486B .386A .486B .408 -.007 .415 1880 ---- .510B .404A .510B .427 -.007 .434 1885 ---- .534B .424A .534B .447 -.007 .454 1890 ---- .558B .444A .558B .468 -.007 .475 1895 ---- .583B .464A .583B .489 -.007 .496 1900 ---- .607B .486A .607B .511 -.007 .518 1905 ---- .636B .507A .636B .534 -.007 .541 1910 ---- .662B .531A .662B .557 -.007 .564 1915 ---- .690B .554A .690B .581 -.007 .588 1920 ---- .720B .578A .720B .606 -.007 .613 1925 ---- .750B .603A .750B .631 -.007 .638 1930 ---- .777B .629A .777B .657 -.006 .663 1935 ---- .806B .655A .806B .683 -.007 .690 1940 ---- .838B .682A .838B .711 -.006 .717 1945 ---- .870B .709A .870B .739 -.006 .745 1950 ---- .900B .737A .900B .767 -.006 .773 1955 ---- .934B .766A .934B .797 -.005 .802 1960 ---- .945B .795A .945B .827 -.005 .832 1965 ---- .957B .825A .955B .857 -.005 .862 1970 ---- .958B .855A .958B .888 -.005 .893 1975 ---- 1.069B .886A 1.069B .920 -.005 .925 1980 ---- .967B .917A .967B .953 -.004 .957 1985 ---- ---- .950A .950A .986 -.004 .990 1990 ---- ---- ---- ---- 1.019 -.004 1.023 1995 ---- ---- ---- ---- 1.053 -.004 1.057 2000 ---- 1.250B 1.049A 1.250B 1.088 -.003 1.091 2005 ---- ---- ---- ---- 1.123 -.003 1.126 2010 ---- ---- ---- ---- 1.159 -.002 1.161 2015 ---- ---- ---- ---- 1.196 -.001 1.197 2020 ---- ---- ---- ---- 1.232 -.001 1.233 2025 ---- 1.446B 1.227A 1.446B 1.270 UNCH 1.270 2030 ---- ---- ---- ---- 1.307 -.001 1.308 2035 ---- ---- ---- ---- 1.346 +.001 1.345 2040 ---- ---- ---- ---- 1.384 UNCH 1.384 2045 ---- ---- ---- ---- 1.424 +.002 1.422 2050 ---- 1.647B 1.414A 1.647B 1.463 +.002 1.461 2055 ---- ---- ---- ---- 1.503 +.002 1.501 2060 ---- ---- ---- ---- 1.543 +.002 1.541 2065 ---- ---- ---- ---- 1.584 +.003 1.581 2070 ---- ---- ---- ---- 1.625 +.003 1.622 2075 ---- 1.860B 1.614A 1.860B 1.666 +.004 1.662 2100 ---- 2.082B 1.822A 2.082B 1.878 +.006 1.872 2125 ---- 2.305B 2.038A 2.305B 2.097 +.008 2.089 2150 ---- 2.535B 2.261A 2.535B 2.322 +.011 2.311 2175 ---- 2.766B 2.489A 2.766B 2.551 +.013 2.538 2200 ---- 3.005B 2.719A 3.005B 2.785 +.015 2.770 2225 ---- 3.245B 2.954A 3.245B 3.021 +.017 3.004 2250 ---- 3.485B 3.192A 3.485B 3.260 +.018 3.242 2275 ---- 3.726B 3.430A 3.725B 3.500 +.019 3.481 2300 ---- 3.901B 3.672A 3.900B 3.743 +.021 3.722 2325 ---- ---- 3.934A 3.934A 3.986 +.021 3.965 2350 ---- ---- ---- ---- 4.231 +.022 4.209 2375 ---- ---- ---- ---- 4.477 +.023 4.454 2400 ---- ---- ---- ---- 4.723 +.024 4.699 2425 ---- ---- ---- ---- 4.970 +.024 4.946 2450 ---- ---- ---- ---- 5.217 +.025 5.192 2475 ---- ---- ---- ---- 5.465 +.025 5.440 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 ---- ---- ---- ---- 87.43 -.55 87.98 5750 ---- ---- ---- ---- 34.93 -.57 35.50 5800 ---- ---- ---- ---- 34.43 -.57 35.00 5850 ---- ---- ---- ---- 33.93 -.57 34.50 5900 ---- ---- ---- ---- 33.43 -.57 34.00 5950 ---- ---- ---- ---- 32.93 -.57 33.50 6000 ---- ---- ---- ---- 32.43 -.57 33.00 6050 ---- ---- ---- ---- 31.93 -.57 32.50 6100 ---- ---- ---- ---- 31.43 -.57 32.00 6150 ---- ---- ---- ---- 30.93 -.57 31.50 6200 ---- ---- ---- ---- 30.43 -.57 31.00 6250 ---- ---- ---- ---- 29.93 -.57 30.50 6300 ---- ---- ---- ---- 29.43 -.57 30.00 6350 ---- ---- ---- ---- 28.93 -.57 29.50 6400 ---- ---- ---- ---- 28.43 -.57 29.00 6450 ---- ---- ---- ---- 27.93 -.57 28.50 6500 ---- ---- ---- ---- 27.43 -.57 28.00 6600 ---- ---- ---- ---- 26.43 -.57 27.00 6650 ---- ---- ---- ---- 25.93 -.57 26.50 6700 ---- ---- ---- ---- 25.43 -.57 26.00 6750 ---- ---- ---- ---- 24.93 -.57 25.50 6800 ---- ---- ---- ---- 24.43 -.57 25.00 6850 ---- ---- ---- ---- 23.93 -.57 24.50 6900 ---- ---- ---- ---- 23.43 -.57 24.00 6950 ---- ---- ---- ---- 22.93 -.57 23.50 7000 ---- ---- ---- ---- 22.43 -.57 23.00 7050 ---- ---- ---- ---- 21.93 -.57 22.50 7100 ---- ---- ---- ---- 21.43 -.57 22.00 7150 ---- ---- ---- ---- 20.93 -.57 21.50 7200 ---- ---- ---- ---- 20.43 -.57 21.00 7250 ---- ---- ---- ---- 19.93 -.57 20.50 7300 ---- ---- ---- ---- 19.43 -.57 20.00 9000 ---- ---- ---- ---- 2.43 -.59 3.02 9150 ---- ---- ---- ---- .93 -.59 1.52 9200 ---- ---- ---- ---- .43 -.59 1.02 9250 ---- ---- ---- ---- .01 -.50 .51 9300 ---- ---- ---- ---- .01 -.07 .08 9350 ---- ---- ---- ---- .01 UNCH .01 9400 ---- ---- ---- ---- .01 UNCH .01 9450 ---- ---- ---- ---- .01 UNCH .01 9500 ---- ---- ---- ---- .01 UNCH .01 9550 ---- ---- ---- ---- .01 UNCH .01 9600 ---- ---- ---- ---- .01 UNCH .01 9650 ---- ---- ---- ---- .01 UNCH .01 9700 ---- ---- ---- ---- .01 UNCH .01 9750 ---- ---- ---- ---- .01 UNCH .01 9800 ---- ---- ---- ---- .01 UNCH .01 9850 ---- ---- ---- ---- .01 UNCH .01 9900 ---- ---- ---- ---- .01 UNCH .01 9950 ---- ---- ---- ---- .01 UNCH .01 ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .01 -.07 .08 10050 ---- ---- ---- ---- .01 -.06 .07 10100 ---- ---- ---- ---- .01 -.05 .06 10150 ---- ---- ---- ---- .01 -.04 .05 10200 ---- ---- ---- ---- .01 -.04 .05 10250 ---- ---- ---- ---- .01 -.03 .04 10300 ---- ---- ---- ---- .01 -.03 .04 10350 ---- ---- ---- ---- .01 -.02 .03 10400 ---- ---- ---- ---- .01 -.02 .03 10450 ---- ---- ---- ---- .01 -.02 .03 10500 ---- ---- ---- ---- .01 -.01 .02 10550 ---- ---- ---- ---- .01 -.01 .02 10600 ---- ---- ---- ---- .01 -.01 .02 10650 ---- ---- ---- ---- .01 -.01 .02 10700 ---- ---- ---- ---- .01 UNCH .01 10750 ---- ---- ---- ---- .01 UNCH .01 10800 ---- ---- ---- ---- .01 UNCH .01 10850 ---- ---- ---- ---- .01 UNCH .01 10900 ---- ---- ---- ---- .01 UNCH .01 10950 ---- ---- ---- ---- .01 UNCH .01 11000 ---- ---- ---- ---- .01 UNCH .01 11050 ---- ---- ---- ---- .01 UNCH .01 11100 ---- ---- ---- ---- .01 UNCH .01 11150 ---- ---- ---- ---- .01 UNCH .01 11200 ---- ---- ---- ---- .01 UNCH .01 11250 ---- ---- ---- ---- .01 UNCH .01 11300 ---- ---- ---- ---- .01 UNCH .01 11350 ---- ---- ---- ---- .01 UNCH .01 11400 ---- ---- ---- ---- .01 UNCH .01 11450 ---- ---- ---- ---- .01 UNCH .01 11500 ---- ---- ---- ---- .01 UNCH .01 11550 ---- ---- ---- ---- .01 UNCH .01 11600 ---- ---- ---- ---- .01 UNCH .01 11650 ---- ---- ---- ---- .01 UNCH .01 11700 ---- ---- ---- ---- .01 UNCH .01 11750 ---- ---- ---- ---- .01 UNCH .01 11800 ---- ---- ---- ---- .01 UNCH .01 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 12000 ---- ---- ---- ---- .01 UNCH .01 500 ---- ---- ---- ---- 72.56 -1.61 74.17 5700 ---- ---- ---- ---- 20.73 -1.61 22.34 5750 ---- ---- ---- ---- 20.23 -1.62 21.85 5800 ---- ---- ---- ---- 19.73 -1.62 21.35 5850 ---- ---- ---- ---- 19.23 -1.62 20.85 5900 ---- ---- ---- ---- 18.73 -1.62 20.35 5950 ---- ---- ---- ---- 18.23 -1.62 19.85 6000 ---- ---- ---- ---- 17.74 -1.62 19.36 6050 ---- ---- ---- ---- 17.24 -1.62 18.86 6100 ---- ---- ---- ---- 16.74 -1.63 18.37 6150 ---- ---- ---- ---- 16.24 -1.63 17.87 6200 ---- ---- ---- ---- 15.74 -1.64 17.38 6250 ---- ---- ---- ---- 15.24 -1.65 16.89 6300 ---- ---- ---- ---- 14.74 -1.66 16.40 6350 ---- ---- ---- ---- 14.25 -1.66 15.91 6400 ---- ---- ---- ---- 13.75 -1.68 15.43 6450 ---- ---- ---- ---- 13.26 -1.69 14.95 6500 ---- ---- ---- ---- 12.77 -1.70 14.47 6600 ---- ---- ---- ---- 11.79 -1.72 13.51 6650 ---- ---- ---- ---- 11.30 -1.74 13.04 6700 ---- ---- ---- ---- 10.82 -1.76 12.58 6750 ---- ---- ---- ---- 10.34 -1.78 12.12 6800 ---- ---- ---- ---- 9.86 -1.80 11.66 6850 ---- ---- ---- ---- 9.39 -1.82 11.21 6900 ---- ---- ---- ---- 8.93 -1.83 10.76 6950 ---- ---- ---- ---- 8.47 -1.85 10.32 7000 ---- ---- ---- ---- 8.02 -1.87 9.89 7050 ---- ---- ---- ---- 7.58 -1.88 9.46 7100 ---- ---- ---- ---- 7.14 -1.91 9.05 7150 ---- ---- ---- ---- 6.72 -1.92 8.64 7200 ---- ---- ---- ---- 6.31 -1.93 8.24 7250 ---- ---- ---- ---- 5.91 -1.93 7.84 7800 ---- ---- ---- ---- 2.41 ---- ---- 7850 ---- ---- ---- ---- 2.19 ---- ---- 7900 ---- ---- ---- ---- 1.98 ---- ---- 7950 ---- ---- ---- ---- 1.78 ---- ---- 8000 ---- ---- ---- ---- 1.60 -1.62 3.22 8050 ---- ---- ---- ---- 1.44 -1.57 3.01 8100 ---- ---- ---- ---- 1.28 -1.52 2.80 8150 ---- ---- ---- ---- 1.14 -1.46 2.60 8200 ---- ---- ---- ---- 1.01 -1.40 2.41 8250 ---- ---- ---- ---- .90 -1.34 2.24 8300 ---- ---- ---- ---- .79 -1.28 2.07 8500 ---- ---- ---- ---- .47 -1.02 1.49 8550 ---- ---- ---- ---- .40 -.97 1.37 8600 ---- ---- ---- ---- .35 -.91 1.26 8650 ---- ---- ---- ---- .30 -.85 1.15 8700 ---- ---- ---- ---- .26 -.79 1.05 8750 ---- ---- ---- ---- .22 -.74 .96 8800 ---- ---- ---- ---- .19 -.69 .88 8850 ---- ---- ---- ---- .16 -.64 .80 8900 ---- ---- ---- ---- .14 -.59 .73 8950 ---- ---- ---- ---- .12 -.54 .66 9000 ---- ---- ---- ---- .10 -.50 .60 9050 ---- ---- ---- ---- .08 -.46 .54 9100 ---- ---- ---- ---- .07 -.42 .49 9150 ---- ---- ---- ---- .06 -.39 .45 9200 ---- ---- ---- ---- .05 -.36 .41 9250 ---- ---- ---- ---- .04 -.33 .37 9300 ---- ---- ---- ---- .04 -.29 .33 9350 ---- ---- ---- ---- .03 -.27 .30 9400 ---- ---- ---- ---- .03 -.24 .27 9450 ---- ---- ---- ---- .02 -.23 .25 9500 ---- ---- ---- ---- .02 -.20 .22 9550 ---- ---- ---- ---- .02 -.18 .20 9600 ---- ---- ---- ---- .01 -.17 .18 9650 ---- ---- ---- ---- .01 -.15 .16 9700 ---- ---- ---- ---- .01 -.14 .15 9750 ---- ---- ---- ---- .01 -.12 .13 9800 ---- ---- ---- ---- .01 -.11 .12 9850 ---- ---- ---- ---- .01 -.10 .11 9900 ---- ---- ---- ---- .01 -.08 .09 9950 ---- ---- ---- ---- .01 -.07 .08 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .17 -.44 .61 10050 ---- ---- ---- ---- .16 -.41 .57 10100 ---- ---- ---- ---- .14 -.40 .54 10150 ---- ---- ---- ---- .13 -.38 .51 10200 ---- ---- ---- ---- .12 -.36 .48 10250 ---- ---- ---- ---- .11 -.34 .45 10300 ---- ---- ---- ---- .10 -.32 .42 10350 ---- ---- ---- ---- .10 -.30 .40 10400 ---- ---- ---- ---- .09 -.28 .37 10450 ---- ---- ---- ---- .08 -.27 .35 10500 ---- ---- ---- ---- .07 -.26 .33 10550 ---- ---- ---- ---- .07 -.24 .31 10600 ---- ---- ---- ---- .06 -.23 .29 10650 ---- ---- ---- ---- .06 -.22 .28 10700 ---- ---- ---- ---- .05 -.21 .26 10750 ---- ---- ---- ---- .05 -.19 .24 10800 ---- ---- ---- ---- .04 -.19 .23 10850 ---- ---- ---- ---- .04 -.17 .21 10900 ---- ---- ---- ---- .04 -.16 .20 10950 ---- ---- ---- ---- .03 -.16 .19 11000 ---- ---- ---- ---- .03 -.15 .18 11050 ---- ---- ---- ---- .03 -.14 .17 11100 ---- ---- ---- ---- .03 -.13 .16 11150 ---- ---- ---- ---- .02 -.13 .15 11200 ---- ---- ---- ---- .02 -.12 .14 11250 ---- ---- ---- ---- .02 -.11 .13 11300 ---- ---- ---- ---- .02 -.10 .12 11350 ---- ---- ---- ---- .02 -.09 .11 11400 ---- ---- ---- ---- .02 -.09 .11 11450 ---- ---- ---- ---- .01 -.09 .10 11500 ---- ---- ---- ---- .01 -.08 .09 11550 ---- ---- ---- ---- .01 -.08 .09 11600 ---- ---- ---- ---- .01 -.07 .08 11650 ---- ---- ---- ---- .01 -.07 .08 11700 ---- ---- ---- ---- .01 -.06 .07 11750 ---- ---- ---- ---- .01 -.06 .07 11800 ---- ---- ---- ---- .01 -.05 .06 11850 ---- ---- ---- ---- .01 -.05 .06 11900 ---- ---- ---- ---- .01 -.05 .06 11950 ---- ---- ---- ---- .01 -.04 .05 500 ---- ---- ---- ---- 70.73 -3.31 74.04 5650 ---- ---- ---- ---- 19.63 -3.34 22.97 5700 ---- ---- ---- ---- 19.15 -3.33 22.48 5750 ---- ---- ---- ---- 18.67 -3.33 22.00 5800 ---- ---- ---- ---- 18.19 -3.33 21.52 5850 ---- ---- ---- ---- 17.71 -3.33 21.04 5900 ---- ---- ---- ---- 17.24 -3.33 20.57 5950 ---- ---- ---- ---- 16.77 -3.32 20.09 6000 ---- ---- ---- ---- 16.30 -3.32 19.62 6050 ---- ---- ---- ---- 15.83 -3.33 19.16 6100 ---- ---- ---- ---- 15.37 -3.32 18.69 6150 ---- ---- ---- ---- 14.91 -3.32 18.23 6200 ---- ---- ---- ---- 14.46 -3.31 17.77 6250 ---- ---- ---- ---- 14.01 -3.31 17.32 6300 ---- ---- ---- ---- 13.57 -3.30 16.87 6350 ---- ---- ---- ---- 13.13 -3.29 16.42 6400 ---- ---- ---- ---- 12.70 -3.28 15.98 6450 ---- ---- ---- ---- 12.27 -3.27 15.54 6500 ---- ---- ---- ---- 11.85 -3.25 15.10 6600 ---- ---- ---- ---- 11.03 -3.22 14.25 6650 ---- ---- ---- ---- 10.62 -3.21 13.83 6700 ---- ---- ---- ---- 10.23 -3.19 13.42 6750 ---- ---- ---- ---- 9.84 -3.17 13.01 6800 ---- ---- ---- ---- 9.46 -3.15 12.61 6850 ---- ---- ---- ---- 9.09 -3.13 12.22 6900 ---- ---- ---- ---- 8.73 -3.10 11.83 6950 ---- ---- ---- ---- 8.37 -3.08 11.45 7000 ---- ---- ---- ---- 8.02 -3.05 11.07 7050 ---- ---- ---- ---- 7.68 -3.02 10.70 7100 ---- ---- ---- ---- 7.35 -2.99 10.34 7150 ---- ---- ---- ---- 7.03 -2.95 9.98 7200 ---- ---- ---- ---- 6.72 -2.92 9.64 7800 ---- ---- ---- ---- 3.66 ---- ---- 7850 ---- ---- ---- ---- 3.46 -2.33 5.79 7900 ---- ---- ---- ---- 3.27 -2.28 5.55 7950 ---- ---- ---- ---- 3.09 -2.22 5.31 8000 ---- ---- ---- ---- 2.92 -2.16 5.08 8050 ---- ---- ---- ---- 2.75 -2.11 4.86 8100 ---- ---- ---- ---- 2.59 -2.06 4.65 8150 ---- ---- ---- ---- 2.44 -2.00 4.44 8350 ---- ---- ---- ---- 1.90 -1.78 3.68 8400 ---- ---- ---- ---- 1.78 -1.72 3.50 8450 ---- ---- ---- ---- 1.67 -1.67 3.34 8500 ---- ---- ---- ---- 1.56 -1.61 3.17 8550 ---- ---- ---- ---- 1.46 -1.56 3.02 8600 ---- ---- ---- ---- 1.36 -1.51 2.87 8650 ---- ---- ---- ---- 1.27 -1.46 2.73 8700 ---- ---- ---- ---- 1.19 -1.40 2.59 8750 ---- ---- ---- ---- 1.11 -1.35 2.46 8800 ---- ---- ---- ---- 1.03 -1.30 2.33 8850 ---- ---- ---- ---- .96 -1.25 2.21 8900 ---- ---- ---- ---- .89 -1.20 2.09 8950 ---- ---- ---- ---- .83 -1.15 1.98 9000 ---- ---- ---- ---- .77 -1.10 1.87 9050 ---- ---- ---- ---- .72 -1.06 1.78 9100 ---- ---- ---- ---- .67 -1.01 1.68 9150 ---- ---- ---- ---- .62 -.98 1.60 9200 ---- ---- ---- ---- .58 -.93 1.51 9250 ---- ---- ---- ---- .54 -.89 1.43 9300 ---- ---- ---- ---- .50 -.85 1.35 9350 ---- ---- ---- ---- .46 -.82 1.28 9400 ---- ---- ---- ---- .43 -.78 1.21 9450 ---- ---- ---- ---- .40 -.75 1.15 9500 ---- ---- ---- ---- .37 -.71 1.08 9550 ---- ---- ---- ---- .34 -.68 1.02 9600 ---- ---- ---- ---- .32 -.65 .97 9650 ---- ---- ---- ---- .29 -.62 .91 9700 ---- ---- ---- ---- .27 -.59 .86 9750 ---- ---- ---- ---- .25 -.56 .81 9800 ---- ---- ---- ---- .23 -.54 .77 9850 ---- ---- ---- ---- .21 -.51 .72 9900 ---- ---- ---- ---- .20 -.48 .68 9950 ---- ---- ---- ---- .18 -.46 .64 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .57 -.57 1.14 10050 ---- ---- ---- ---- .54 -.55 1.09 10100 ---- ---- ---- ---- .51 -.53 1.04 10150 ---- ---- ---- ---- .48 -.51 .99 10200 ---- ---- ---- ---- .45 -.50 .95 10250 ---- ---- ---- ---- .43 -.47 .90 10300 ---- ---- ---- ---- .41 -.45 .86 10350 ---- ---- ---- ---- .38 -.44 .82 6000 ---- ---- ---- ---- 16.76 -2.53 19.29 6050 ---- ---- ---- ---- 16.32 -2.53 18.85 6100 ---- ---- ---- ---- 15.89 -2.52 18.41 6150 ---- ---- ---- ---- 15.47 -2.51 17.98 6200 ---- ---- ---- ---- 15.05 -2.50 17.55 6250 ---- ---- ---- ---- 14.63 -2.50 17.13 6300 ---- ---- ---- ---- 14.22 -2.50 16.72 6350 ---- ---- ---- ---- 13.82 -2.48 16.30 6400 ---- ---- ---- ---- 13.42 -2.47 15.89 6450 ---- ---- ---- ---- 13.03 -2.46 15.49 7750 ---- ---- ---- ---- 5.15 ---- ---- 7800 ---- ---- ---- ---- 4.95 -1.86 6.81 7850 ---- ---- ---- ---- 4.74 -1.84 6.58 7900 ---- ---- ---- ---- 4.55 -1.80 6.35 7950 ---- ---- ---- ---- 4.36 -1.77 6.13 8000 ---- ---- ---- ---- 4.17 -1.74 5.91 8050 ---- ---- ---- ---- 4.00 -1.70 5.70 8100 ---- ---- ---- ---- 3.83 -1.67 5.50 8300 ---- ---- ---- ---- 3.20 -1.54 4.74 8350 ---- ---- ---- ---- 3.06 -1.50 4.56 8400 ---- ---- ---- ---- 2.92 -1.47 4.39 8450 ---- ---- ---- ---- 2.79 -1.44 4.23 8500 ---- ---- ---- ---- 2.66 -1.41 4.07 8550 ---- ---- ---- ---- 2.54 -1.37 3.91 8600 ---- ---- ---- ---- 2.42 -1.34 3.76 8650 ---- ---- ---- ---- 2.31 -1.30 3.61 8700 ---- ---- ---- ---- 2.20 -1.27 3.47 8750 ---- ---- ---- ---- 2.10 -1.24 3.34 8800 ---- ---- ---- ---- 2.00 -1.20 3.20 8850 ---- ---- ---- ---- 1.90 -1.18 3.08 8900 ---- ---- ---- ---- 1.81 -1.14 2.95 8950 ---- ---- ---- ---- 1.72 -1.12 2.84 9000 ---- ---- ---- ---- 1.64 -1.08 2.72 9050 ---- ---- ---- ---- 1.56 -1.05 2.61 9100 ---- ---- ---- ---- 1.48 -1.02 2.50 9150 ---- ---- ---- ---- 1.41 -.99 2.40 9200 ---- ---- ---- ---- 1.34 -.96 2.30 9250 ---- ---- ---- ---- 1.27 -.93 2.20 9300 ---- ---- ---- ---- 1.21 -.90 2.11 9350 ---- ---- ---- ---- 1.14 -.88 2.02 9400 ---- ---- ---- ---- 1.09 -.85 1.94 9450 ---- ---- ---- ---- 1.03 -.83 1.86 9500 ---- ---- ---- ---- .98 -.80 1.78 9550 ---- ---- ---- ---- .93 -.77 1.70 9600 ---- ---- ---- ---- .88 -.75 1.63 9650 ---- ---- ---- ---- .83 -.73 1.56 9700 ---- ---- ---- ---- .79 -.70 1.49 9750 ---- ---- ---- ---- .75 -.67 1.42 9800 ---- ---- ---- ---- .71 -.65 1.36 9850 ---- ---- ---- ---- .67 -.63 1.30 9900 ---- ---- ---- ---- .63 -.61 1.24 9950 ---- ---- ---- ---- .60 -.59 1.19 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 16.75 -2.41 19.16 6050 ---- ---- ---- ---- 16.35 -2.40 18.75 6100 ---- ---- ---- ---- 15.95 -2.39 18.34 6150 ---- ---- ---- ---- 15.56 -2.38 17.94 6200 ---- ---- ---- ---- 15.17 -2.37 17.54 6250 ---- ---- ---- ---- 14.79 -2.36 17.15 6300 ---- ---- ---- ---- 14.41 -2.35 16.76 6350 ---- ---- ---- ---- 14.04 -2.34 16.38 6400 ---- ---- ---- ---- 13.67 -2.33 16.00 6450 ---- ---- ---- ---- 13.31 -2.32 15.63 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 17.16 -2.31 19.47 6000 ---- ---- ---- ---- 16.77 -2.31 19.08 6050 ---- ---- ---- ---- 16.39 -2.30 18.69 6100 ---- ---- ---- ---- 16.02 -2.29 18.31 6150 ---- ---- ---- ---- 15.65 -2.28 17.93 6200 ---- ---- ---- ---- 15.28 -2.28 17.56 6250 ---- ---- ---- ---- 14.92 -2.27 17.19 6300 ---- ---- ---- ---- 14.57 -2.25 16.82 6350 ---- ---- ---- ---- 14.22 -2.24 16.46 6400 ---- ---- ---- ---- 13.87 -2.23 16.10 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 17.46 -2.20 19.66 5950 ---- ---- ---- ---- 17.08 -2.20 19.28 6000 ---- ---- ---- ---- 16.71 -2.19 18.90 6050 ---- ---- ---- ---- 16.35 -2.18 18.53 6100 ---- ---- ---- ---- 15.99 -2.17 18.16 6150 ---- ---- ---- ---- 15.63 -2.17 17.80 6200 ---- ---- ---- ---- 15.28 -2.16 17.44 6250 ---- ---- ---- ---- 14.94 -2.15 17.09 6300 ---- ---- ---- ---- 14.60 -2.14 16.74 6350 ---- ---- ---- ---- 14.26 -2.14 16.40 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 17.53 -1.99 19.52 5950 ---- ---- ---- ---- 17.18 -1.98 19.16 6000 ---- ---- ---- ---- 16.82 -1.98 18.80 6050 ---- ---- ---- ---- 16.48 -1.97 18.45 6100 ---- ---- ---- ---- 16.14 -1.96 18.10 6150 ---- ---- ---- ---- 15.80 -1.95 17.75 6200 ---- ---- ---- ---- 15.46 -1.95 17.41 6250 ---- ---- ---- ---- 15.14 -1.93 17.07 6300 ---- ---- ---- ---- 14.81 -1.93 16.74 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 17.94 -1.92 19.86 5900 ---- ---- ---- ---- 17.60 -1.91 19.51 5950 ---- ---- ---- ---- 17.26 -1.90 19.16 6000 ---- ---- ---- ---- 16.92 -1.89 18.81 6050 ---- ---- ---- ---- 16.59 -1.88 18.47 6100 ---- ---- ---- ---- 16.26 -1.87 18.13 6150 ---- ---- ---- ---- 15.94 -1.86 17.80 6200 ---- ---- ---- ---- 15.62 -1.85 17.47 6250 ---- ---- ---- ---- 15.31 -1.84 17.15 6300 ---- ---- ---- ---- 15.00 -1.83 16.83 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 17.68 -1.88 19.56 5900 ---- ---- ---- ---- 17.34 -1.88 19.22 5950 ---- ---- ---- ---- 17.01 -1.87 18.88 6000 ---- ---- ---- ---- 16.68 -1.86 18.54 6050 ---- ---- ---- ---- 16.35 -1.86 18.21 6100 ---- ---- ---- ---- 16.03 -1.85 17.88 6150 ---- ---- ---- ---- 15.72 -1.83 17.55 6200 ---- ---- ---- ---- 15.41 -1.82 17.23 6250 ---- ---- ---- ---- 15.10 -1.81 16.91 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 18.01 -1.79 19.80 5850 ---- ---- ---- ---- 17.68 -1.78 19.46 5900 ---- ---- ---- ---- 17.35 -1.77 19.12 5950 ---- ---- ---- ---- 17.03 -1.76 18.79 6000 ---- ---- ---- ---- 16.72 -1.75 18.47 6050 ---- ---- ---- ---- 16.40 -1.75 18.15 6100 ---- ---- ---- ---- 16.09 -1.74 17.83 6150 ---- ---- ---- ---- 15.79 -1.72 17.51 6200 ---- ---- ---- ---- 15.49 -1.71 17.20 6250 ---- ---- ---- ---- 15.19 -1.71 16.90 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 18.01 -1.81 19.82 5850 ---- ---- ---- ---- 17.69 -1.80 19.49 5900 ---- ---- ---- ---- 17.38 -1.79 19.17 5950 ---- ---- ---- ---- 17.07 -1.78 18.85 6000 ---- ---- ---- ---- 16.76 -1.78 18.54 6050 ---- ---- ---- ---- 16.46 -1.77 18.23 6100 ---- ---- ---- ---- 16.16 -1.76 17.92 6150 ---- ---- ---- ---- 15.87 -1.75 17.62 6200 ---- ---- ---- ---- 15.58 -1.74 17.32 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 18.17 -1.80 19.97 5800 ---- ---- ---- ---- 17.85 -1.80 19.65 5850 ---- ---- ---- ---- 17.54 -1.79 19.33 5900 ---- ---- ---- ---- 17.24 -1.78 19.02 5950 ---- ---- ---- ---- 16.93 -1.78 18.71 6000 ---- ---- ---- ---- 16.63 -1.77 18.40 6050 ---- ---- ---- ---- 16.34 -1.76 18.10 6100 ---- ---- ---- ---- 16.05 -1.75 17.80 6150 ---- ---- ---- ---- 15.76 -1.74 17.50 6200 ---- ---- ---- ---- 15.48 -1.73 17.21 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 18.07 -1.73 19.80 5800 ---- ---- ---- ---- 17.76 -1.73 19.49 5850 ---- ---- ---- ---- 17.46 -1.72 19.18 5900 ---- ---- ---- ---- 17.16 -1.71 18.87 5950 ---- ---- ---- ---- 16.87 -1.70 18.57 6000 ---- ---- ---- ---- 16.57 -1.70 18.27 6050 ---- ---- ---- ---- 16.29 -1.68 17.97 6100 ---- ---- ---- ---- 16.00 -1.68 17.68 6150 ---- ---- ---- ---- 15.73 -1.66 17.39 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 18.33 -1.66 19.99 5750 ---- ---- ---- ---- 18.03 -1.65 19.68 5800 ---- ---- ---- ---- 17.73 -1.64 19.37 5850 ---- ---- ---- ---- 17.43 -1.64 19.07 5900 ---- ---- ---- ---- 17.14 -1.63 18.77 5950 ---- ---- ---- ---- 16.86 -1.62 18.48 6000 ---- ---- ---- ---- 16.58 -1.60 18.18 6050 ---- ---- ---- ---- 16.30 -1.59 17.89 6100 ---- ---- ---- ---- 16.02 -1.59 17.61 6150 ---- ---- ---- ---- 15.75 -1.58 17.33 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT OCT22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 7.57 +.57 7.00 10050 ---- ---- ---- ---- 8.07 +.57 7.50 10100 ---- ---- ---- ---- 8.57 +.57 8.00 10150 ---- ---- ---- ---- 9.07 +.57 8.50 10200 ---- ---- ---- ---- 9.57 +.57 9.00 10250 ---- ---- ---- ---- 10.07 +.57 9.50 10300 ---- ---- ---- ---- 10.57 +.57 10.00 10350 ---- ---- ---- ---- 11.07 +.57 10.50 10400 ---- ---- ---- ---- 11.57 +.57 11.00 10450 ---- ---- ---- ---- 12.07 +.57 11.50 10500 ---- ---- ---- ---- 12.57 +.57 12.00 10550 ---- ---- ---- ---- 13.07 +.57 12.50 10600 ---- ---- ---- ---- 13.57 +.57 13.00 10650 ---- ---- ---- ---- 14.07 +.57 13.50 10700 ---- ---- ---- ---- 14.57 +.57 14.00 10750 ---- ---- ---- ---- 15.07 +.57 14.50 10800 ---- ---- ---- ---- 15.57 +.57 15.00 10850 ---- ---- ---- ---- 16.07 +.57 15.50 10900 ---- ---- ---- ---- 16.57 +.57 16.00 10950 ---- ---- ---- ---- 17.07 +.58 16.49 11000 ---- ---- ---- ---- 17.57 +.58 16.99 11050 ---- ---- ---- ---- 18.07 +.58 17.49 11100 ---- ---- ---- ---- 18.57 +.58 17.99 11150 ---- ---- ---- ---- 19.07 +.58 18.49 11200 ---- ---- ---- ---- 19.57 +.58 18.99 11250 ---- ---- ---- ---- 20.07 +.58 19.49 11300 ---- ---- ---- ---- 20.57 +.58 19.99 11350 ---- ---- ---- ---- 21.07 +.58 20.49 11400 ---- ---- ---- ---- 21.57 +.58 20.99 11450 ---- ---- ---- ---- 22.07 +.58 21.49 11500 ---- ---- ---- ---- 22.57 +.58 21.99 11550 ---- ---- ---- ---- 23.07 +.58 22.49 11600 ---- ---- ---- ---- 23.57 +.58 22.99 11650 ---- ---- ---- ---- 24.07 +.58 23.49 11700 ---- ---- ---- ---- 24.57 +.58 23.99 11750 ---- ---- ---- ---- 25.07 +.58 24.49 11800 ---- ---- ---- ---- 25.57 +.58 24.99 11850 ---- ---- ---- ---- 26.07 +.58 25.49 11900 ---- ---- ---- ---- 26.57 +.58 25.99 11950 ---- ---- ---- ---- 27.07 +.58 26.49 12000 ---- ---- ---- ---- 27.57 +.58 26.99 12050 ---- ---- ---- ---- 28.07 +.58 27.49 12100 ---- ---- ---- ---- 28.57 +.58 27.99 12150 ---- ---- ---- ---- 29.07 +.58 28.49 12200 ---- ---- ---- ---- 29.57 +.58 28.99 12250 ---- ---- ---- ---- 30.07 +.58 29.49 12300 ---- ---- ---- ---- 30.57 +.58 29.99 12350 ---- ---- ---- ---- 31.07 +.58 30.49 12400 ---- ---- ---- ---- 31.57 +.58 30.99 12450 ---- ---- ---- ---- 32.07 +.58 31.49 12500 ---- ---- ---- ---- 32.57 +.58 31.99 12550 ---- ---- ---- ---- 33.07 +.58 32.49 12600 ---- ---- ---- ---- 33.57 +.58 32.99 12650 ---- ---- ---- ---- 34.07 +.58 33.49 500 ---- ---- ---- ---- .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 9150 ---- ---- ---- ---- .01 UNCH .01 9200 ---- ---- ---- ---- .01 UNCH .01 9250 ---- ---- ---- ---- .07 +.06 .01 9300 ---- ---- ---- ---- .57 +.50 .07 9350 ---- ---- ---- ---- 1.07 +.58 .49 9400 ---- ---- ---- ---- 1.57 +.57 1.00 9450 ---- ---- ---- ---- 2.07 +.57 1.50 9500 ---- ---- ---- ---- 2.57 +.57 2.00 9550 ---- ---- ---- ---- 3.07 +.57 2.50 9600 ---- ---- ---- ---- 3.57 +.57 3.00 9650 ---- ---- ---- ---- 4.07 +.57 3.50 9700 ---- ---- ---- ---- 4.57 +.57 4.00 9750 ---- ---- ---- ---- 5.07 +.57 4.50 9800 ---- ---- ---- ---- 5.57 +.57 5.00 9850 ---- ---- ---- ---- 6.07 +.57 5.50 9900 ---- ---- ---- ---- 6.57 +.57 6.00 9950 ---- ---- ---- ---- 7.07 +.57 6.50 ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 22.16 +1.56 20.60 10050 ---- ---- ---- ---- 22.66 +1.57 21.09 10100 ---- ---- ---- ---- 23.16 +1.58 21.58 10150 ---- ---- ---- ---- 23.66 +1.59 22.07 10200 ---- ---- ---- ---- 24.16 +1.60 22.56 10250 ---- ---- ---- ---- 24.65 +1.59 23.06 10300 ---- ---- ---- ---- 25.15 +1.60 23.55 10350 ---- ---- ---- ---- 25.65 +1.61 24.04 10400 ---- ---- ---- ---- 26.15 +1.61 24.54 10450 ---- ---- ---- ---- 26.65 +1.62 25.03 10500 ---- ---- ---- ---- 27.15 +1.62 25.53 10550 ---- ---- ---- ---- 27.65 +1.63 26.02 10600 ---- ---- ---- ---- 28.14 +1.62 26.52 10650 ---- ---- ---- ---- 28.64 +1.62 27.02 10700 ---- ---- ---- ---- 29.14 +1.63 27.51 10750 ---- ---- ---- ---- 29.64 +1.63 28.01 10800 ---- ---- ---- ---- 30.14 +1.64 28.50 10850 ---- ---- ---- ---- 30.64 +1.64 29.00 10900 ---- ---- ---- ---- 31.13 +1.63 29.50 10950 ---- ---- ---- ---- 31.63 +1.63 30.00 11000 ---- ---- ---- ---- 32.13 +1.63 30.50 11050 ---- ---- ---- ---- 32.63 +1.63 31.00 11100 ---- ---- ---- ---- 33.13 +1.64 31.49 11150 ---- ---- ---- ---- 33.63 +1.64 31.99 11200 ---- ---- ---- ---- 34.13 +1.64 32.49 11250 ---- ---- ---- ---- 34.62 +1.63 32.99 11300 ---- ---- ---- ---- 35.12 +1.63 33.49 11350 ---- ---- ---- ---- 35.62 +1.64 33.98 11400 ---- ---- ---- ---- 36.12 +1.64 34.48 11450 ---- ---- ---- ---- 36.62 +1.64 34.98 11500 ---- ---- ---- ---- 37.12 +1.64 35.48 11550 ---- ---- ---- ---- 37.61 +1.63 35.98 11600 ---- ---- ---- ---- 38.11 +1.63 36.48 11650 ---- ---- ---- ---- 38.61 +1.64 36.97 11700 ---- ---- ---- ---- 39.11 +1.64 37.47 11750 ---- ---- ---- ---- 39.61 +1.64 37.97 11800 ---- ---- ---- ---- 40.11 +1.64 38.47 11850 ---- ---- ---- ---- 40.61 +1.64 38.97 11900 ---- ---- ---- ---- 41.10 +1.63 39.47 11950 ---- ---- ---- ---- 41.60 +1.64 39.96 12000 ---- ---- ---- ---- 42.10 +1.64 40.46 500 ---- ---- ---- ---- .01 UNCH .01 5700 ---- ---- ---- ---- .01 UNCH .01 5750 ---- ---- ---- ---- .01 UNCH .01 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 -.01 .02 6100 ---- ---- ---- ---- .01 -.01 .02 6150 ---- ---- ---- ---- .01 -.01 .02 6200 ---- ---- ---- ---- .01 -.02 .03 6250 ---- ---- ---- ---- .01 -.03 .04 6300 ---- ---- ---- ---- .01 -.04 .05 6350 ---- ---- ---- ---- .01 -.05 .06 6400 ---- ---- ---- ---- .01 -.06 .07 6450 ---- ---- ---- ---- .02 -.07 .09 6500 ---- ---- ---- ---- .02 -.08 .10 6600 ---- ---- ---- ---- .04 -.11 .15 6650 ---- ---- ---- ---- .05 -.13 .18 6700 ---- ---- ---- ---- .07 -.14 .21 6750 ---- ---- ---- ---- .09 -.16 .25 6800 ---- ---- ---- ---- .11 -.18 .29 6850 ---- ---- ---- ---- .14 -.19 .33 6900 ---- ---- ---- ---- .18 -.21 .39 6950 ---- ---- ---- ---- .22 -.23 .45 7000 ---- ---- ---- ---- .26 -.25 .51 7050 ---- ---- ---- ---- .32 -.26 .58 7100 ---- ---- ---- ---- .39 -.27 .66 7150 ---- ---- ---- ---- .46 -.29 .75 7200 ---- ---- ---- ---- .54 -.31 .85 7250 ---- ---- ---- ---- .64 -.32 .96 7800 ---- ---- ---- ---- 2.63 ---- ---- 7850 ---- ---- ---- ---- 2.91 ---- ---- 7900 ---- ---- ---- ---- 3.19 ---- ---- 7950 ---- ---- ---- ---- 3.50 ---- ---- 8000 ---- ---- ---- ---- 3.81 UNCH 3.81 8050 ---- ---- ---- ---- 4.15 +.06 4.09 8100 ---- ---- ---- ---- 4.49 +.11 4.38 8150 ---- ---- ---- ---- 4.85 +.17 4.68 8200 ---- ---- ---- ---- 5.22 +.23 4.99 8250 ---- ---- ---- ---- 5.60 +.29 5.31 8300 ---- ---- ---- ---- 6.00 +.35 5.65 8500 ---- ---- ---- ---- 7.66 +.59 7.07 8550 ---- ---- ---- ---- 8.10 +.66 7.44 8600 ---- ---- ---- ---- 8.54 +.71 7.83 8650 ---- ---- ---- ---- 9.00 +.78 8.22 8700 ---- ---- ---- ---- 9.45 +.83 8.62 8750 ---- ---- ---- ---- 9.91 +.88 9.03 8800 ---- ---- ---- ---- 10.38 +.94 9.44 8850 ---- ---- ---- ---- 10.85 +.99 9.86 8900 ---- ---- ---- ---- 11.32 +1.04 10.28 8950 ---- ---- ---- ---- 11.80 +1.08 10.72 9000 ---- ---- ---- ---- 12.28 +1.13 11.15 100 9050 ---- ---- ---- ---- 12.77 +1.17 11.60 9100 ---- ---- ---- ---- 13.25 +1.21 12.04 9150 ---- ---- ---- ---- 13.74 +1.24 12.50 9200 ---- ---- ---- ---- 14.23 +1.28 12.95 9250 ---- ---- ---- ---- 14.72 +1.31 13.41 9300 ---- ---- ---- ---- 15.21 +1.33 13.88 9350 ---- ---- ---- ---- 15.70 +1.36 14.34 9400 ---- ---- ---- ---- 16.20 +1.39 14.81 9450 ---- ---- ---- ---- 16.69 +1.41 15.28 9500 ---- ---- ---- ---- 17.19 +1.43 15.76 9550 ---- ---- ---- ---- 17.68 +1.44 16.24 9600 ---- ---- ---- ---- 18.18 +1.47 16.71 9650 ---- ---- ---- ---- 18.67 +1.48 17.19 9700 ---- ---- ---- ---- 19.17 +1.49 17.68 9750 ---- ---- ---- ---- 19.67 +1.51 18.16 9800 ---- ---- ---- ---- 20.17 +1.53 18.64 9850 ---- ---- ---- ---- 20.67 +1.54 19.13 9900 ---- ---- ---- ---- 21.17 +1.55 19.62 9950 ---- ---- ---- ---- 21.66 +1.55 20.11 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 23.84 +2.90 20.94 10050 ---- ---- ---- ---- 24.32 +2.92 21.40 10100 ---- ---- ---- ---- 24.81 +2.94 21.87 10150 ---- ---- ---- ---- 25.29 +2.96 22.33 10200 ---- ---- ---- ---- 25.78 +2.98 22.80 10250 ---- ---- ---- ---- 26.27 +3.00 23.27 10300 ---- ---- ---- ---- 26.75 +3.01 23.74 10350 ---- ---- ---- ---- 27.24 +3.03 24.21 10400 ---- ---- ---- ---- 27.73 +3.05 24.68 10450 ---- ---- ---- ---- 28.22 +3.06 25.16 10500 ---- ---- ---- ---- 28.71 +3.08 25.63 10550 ---- ---- ---- ---- 29.20 +3.09 26.11 10600 ---- ---- ---- ---- 29.69 +3.10 26.59 10650 ---- ---- ---- ---- 30.19 +3.12 27.07 10700 ---- ---- ---- ---- 30.68 +3.13 27.55 10750 ---- ---- ---- ---- 31.17 +3.14 28.03 10800 ---- ---- ---- ---- 31.66 +3.15 28.51 10850 ---- ---- ---- ---- 32.16 +3.17 28.99 10900 ---- ---- ---- ---- 32.65 +3.17 29.48 10950 ---- ---- ---- ---- 33.14 +3.18 29.96 11000 ---- ---- ---- ---- 33.64 +3.19 30.45 11050 ---- ---- ---- ---- 34.13 +3.20 30.93 11100 ---- ---- ---- ---- 34.63 +3.21 31.42 11150 ---- ---- ---- ---- 35.12 +3.21 31.91 11200 ---- ---- ---- ---- 35.62 +3.23 32.39 11250 ---- ---- ---- ---- 36.11 +3.23 32.88 11300 ---- ---- ---- ---- 36.61 +3.24 33.37 11350 ---- ---- ---- ---- 37.10 +3.24 33.86 11400 ---- ---- ---- ---- 37.60 +3.25 34.35 11450 ---- ---- ---- ---- 38.09 +3.25 34.84 11500 ---- ---- ---- ---- 38.58 +3.25 35.33 11550 ---- ---- ---- ---- 39.08 +3.26 35.82 11600 ---- ---- ---- ---- 39.58 +3.27 36.31 11650 ---- ---- ---- ---- 40.08 +3.28 36.80 11700 ---- ---- ---- ---- 40.57 +3.27 37.30 11750 ---- ---- ---- ---- 41.07 +3.28 37.79 11800 ---- ---- ---- ---- 41.57 +3.29 38.28 11850 ---- ---- ---- ---- 42.06 +3.29 38.77 11900 ---- ---- ---- ---- 42.56 +3.29 39.27 11950 ---- ---- ---- ---- 43.06 +3.30 39.76 500 ---- ---- ---- ---- .01 UNCH .01 5650 ---- ---- ---- ---- .08 -.01 .09 5700 ---- ---- ---- ---- .09 -.01 .10 5750 ---- ---- ---- ---- .10 -.01 .11 5800 ---- ---- ---- ---- .12 -.01 .13 5850 ---- ---- ---- ---- .14 -.01 .15 5900 ---- ---- ---- ---- .17 UNCH .17 5950 ---- ---- ---- ---- .19 -.01 .20 6000 ---- ---- ---- ---- .22 UNCH .22 6050 ---- ---- ---- ---- .25 UNCH .25 6100 ---- ---- ---- ---- .29 +.01 .28 6150 ---- ---- ---- ---- .33 +.01 .32 6200 ---- ---- ---- ---- .37 +.01 .36 6250 ---- ---- ---- ---- .42 +.02 .40 6300 ---- ---- ---- ---- .47 +.03 .44 6350 ---- ---- ---- ---- .53 +.04 .49 6400 ---- ---- ---- ---- .59 +.04 .55 6450 ---- ---- ---- ---- .66 +.05 .61 6500 ---- ---- ---- ---- .74 +.07 .67 6600 ---- ---- ---- ---- .91 +.10 .81 6650 ---- ---- ---- ---- 1.00 +.11 .89 6700 ---- ---- ---- ---- 1.11 +.14 .97 6750 ---- ---- ---- ---- 1.22 +.16 1.06 6800 ---- ---- ---- ---- 1.33 +.17 1.16 6850 ---- ---- ---- ---- 1.46 +.20 1.26 6900 ---- ---- ---- ---- 1.59 +.22 1.37 6950 ---- ---- ---- ---- 1.73 +.25 1.48 7000 ---- ---- ---- ---- 1.88 +.28 1.60 7050 ---- ---- ---- ---- 2.04 +.31 1.73 7100 ---- ---- ---- ---- 2.20 +.34 1.86 7150 ---- ---- ---- ---- 2.38 +.37 2.01 7200 ---- ---- ---- ---- 2.56 +.41 2.15 7800 ---- ---- ---- ---- 5.47 ---- ---- 7850 ---- ---- ---- ---- 5.77 +1.00 4.77 7900 ---- ---- ---- ---- 6.08 +1.06 5.02 7950 ---- ---- ---- ---- 6.39 +1.11 5.28 8000 ---- ---- ---- ---- 6.71 +1.16 5.55 8050 ---- ---- ---- ---- 7.04 +1.21 5.83 8100 ---- ---- ---- ---- 7.38 +1.27 6.11 8150 ---- ---- ---- ---- 7.72 +1.32 6.40 8350 ---- ---- ---- ---- 9.17 +1.55 7.62 8400 ---- ---- ---- ---- 9.55 +1.61 7.94 8450 ---- ---- ---- ---- 9.93 +1.66 8.27 8500 ---- ---- ---- ---- 10.32 +1.71 8.61 8550 ---- ---- ---- ---- 10.72 +1.77 8.95 8600 ---- ---- ---- ---- 11.12 +1.82 9.30 8650 ---- ---- ---- ---- 11.53 +1.88 9.65 8700 ---- ---- ---- ---- 11.94 +1.93 10.01 8750 ---- ---- ---- ---- 12.36 +1.99 10.37 8800 ---- ---- ---- ---- 12.78 +2.04 10.74 8850 ---- ---- ---- ---- 13.20 +2.08 11.12 8900 ---- ---- ---- ---- 13.63 +2.13 11.50 8950 ---- ---- ---- ---- 14.07 +2.18 11.89 9000 ---- ---- ---- ---- 14.50 +2.22 12.28 100 9050 ---- ---- ---- ---- 14.95 +2.27 12.68 9100 ---- ---- ---- ---- 15.39 +2.31 13.08 9150 ---- ---- ---- ---- 15.84 +2.35 13.49 9200 ---- ---- ---- ---- 16.30 +2.40 13.90 9250 ---- ---- ---- ---- 16.75 +2.43 14.32 9300 ---- ---- ---- ---- 17.21 +2.47 14.74 9350 ---- ---- ---- ---- 17.67 +2.51 15.16 9400 ---- ---- ---- ---- 18.14 +2.55 15.59 9450 ---- ---- ---- ---- 18.60 +2.58 16.02 9500 ---- ---- ---- ---- 19.07 +2.62 16.45 9550 ---- ---- ---- ---- 19.54 +2.65 16.89 9600 ---- ---- ---- ---- 20.01 +2.68 17.33 9650 ---- ---- ---- ---- 20.48 +2.71 17.77 9700 ---- ---- ---- ---- 20.96 +2.74 18.22 9750 ---- ---- ---- ---- 21.44 +2.77 18.67 9800 ---- ---- ---- ---- 21.91 +2.79 19.12 9850 ---- ---- ---- ---- 22.39 +2.82 19.57 9900 ---- ---- ---- ---- 22.87 +2.84 20.03 9950 ---- ---- ---- ---- 23.36 +2.88 20.48 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 24.01 +1.97 22.04 10050 ---- ---- ---- ---- 24.47 +1.99 22.48 10100 ---- ---- ---- ---- 24.94 +2.01 22.93 10150 ---- ---- ---- ---- 25.41 +2.03 23.38 10200 ---- ---- ---- ---- 25.87 +2.04 23.83 10250 ---- ---- ---- ---- 26.34 +2.06 24.28 10300 ---- ---- ---- ---- 26.81 +2.08 24.73 10350 ---- ---- ---- ---- 27.29 +2.10 25.19 6000 ---- ---- ---- ---- .60 UNCH .60 6050 ---- ---- ---- ---- .66 UNCH .66 6100 ---- ---- ---- ---- .73 +.01 .72 6150 ---- ---- ---- ---- .80 +.02 .78 6200 ---- ---- ---- ---- .87 +.02 .85 6250 ---- ---- ---- ---- .95 +.03 .92 6300 ---- ---- ---- ---- 1.04 +.04 1.00 6350 ---- ---- ---- ---- 1.13 +.05 1.08 6400 ---- ---- ---- ---- 1.23 +.06 1.17 6450 ---- ---- ---- ---- 1.33 +.07 1.26 7750 ---- ---- ---- ---- 6.32 ---- ---- 7800 ---- ---- ---- ---- 6.61 +.67 5.94 7850 ---- ---- ---- ---- 6.90 +.70 6.20 7900 ---- ---- ---- ---- 7.20 +.73 6.47 7950 ---- ---- ---- ---- 7.51 +.77 6.74 8000 ---- ---- ---- ---- 7.82 +.80 7.02 8050 ---- ---- ---- ---- 8.14 +.83 7.31 8100 ---- ---- ---- ---- 8.46 +.86 7.60 8300 ---- ---- ---- ---- 9.81 +.99 8.82 8350 ---- ---- ---- ---- 10.17 +1.03 9.14 8400 ---- ---- ---- ---- 10.52 +1.06 9.46 8450 ---- ---- ---- ---- 10.89 +1.10 9.79 8500 ---- ---- ---- ---- 11.25 +1.13 10.12 8550 ---- ---- ---- ---- 11.63 +1.17 10.46 8600 ---- ---- ---- ---- 12.00 +1.19 10.81 8650 ---- ---- ---- ---- 12.39 +1.23 11.16 8700 ---- ---- ---- ---- 12.77 +1.26 11.51 8750 ---- ---- ---- ---- 13.16 +1.29 11.87 8800 ---- ---- ---- ---- 13.56 +1.33 12.23 8850 ---- ---- ---- ---- 13.96 +1.36 12.60 8900 ---- ---- ---- ---- 14.36 +1.39 12.97 8950 ---- ---- ---- ---- 14.77 +1.42 13.35 9000 ---- ---- ---- ---- 15.18 +1.45 13.73 9050 ---- ---- ---- ---- 15.59 +1.48 14.11 9100 ---- ---- ---- ---- 16.01 +1.51 14.50 9150 ---- ---- ---- ---- 16.43 +1.54 14.89 9200 ---- ---- ---- ---- 16.86 +1.57 15.29 9250 ---- ---- ---- ---- 17.29 +1.61 15.68 9300 ---- ---- ---- ---- 17.72 +1.63 16.09 9350 ---- ---- ---- ---- 18.15 +1.66 16.49 9400 ---- ---- ---- ---- 18.59 +1.69 16.90 9450 ---- ---- ---- ---- 19.03 +1.72 17.31 9500 ---- ---- ---- ---- 19.47 +1.74 17.73 9550 ---- ---- ---- ---- 19.91 +1.76 18.15 9600 ---- ---- ---- ---- 20.36 +1.79 18.57 9650 ---- ---- ---- ---- 20.81 +1.81 19.00 9700 ---- ---- ---- ---- 21.26 +1.84 19.42 9750 ---- ---- ---- ---- 21.71 +1.86 19.85 9800 ---- ---- ---- ---- 22.17 +1.89 20.28 9850 ---- ---- ---- ---- 22.63 +1.91 20.72 9900 ---- ---- ---- ---- 23.08 +1.92 21.16 9950 ---- ---- ---- ---- 23.55 +1.95 21.60 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- 1.17 +.06 1.11 6050 ---- ---- ---- ---- 1.26 +.06 1.20 6100 ---- ---- ---- ---- 1.35 +.07 1.28 6150 ---- ---- ---- ---- 1.45 +.08 1.37 6200 ---- ---- ---- ---- 1.56 +.09 1.47 6250 ---- ---- ---- ---- 1.67 +.10 1.57 6300 ---- ---- ---- ---- 1.78 +.10 1.68 6350 ---- ---- ---- ---- 1.91 +.12 1.79 6400 ---- ---- ---- ---- 2.03 +.13 1.90 6450 ---- ---- ---- ---- 2.16 +.14 2.02 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- 1.59 +.04 1.55 6000 ---- ---- ---- ---- 1.70 +.05 1.65 6050 ---- ---- ---- ---- 1.81 +.06 1.75 6100 ---- ---- ---- ---- 1.92 +.06 1.86 6150 ---- ---- ---- ---- 2.04 +.07 1.97 6200 ---- ---- ---- ---- 2.17 +.08 2.09 6250 ---- ---- ---- ---- 2.30 +.09 2.21 6300 ---- ---- ---- ---- 2.44 +.11 2.33 6350 ---- ---- ---- ---- 2.58 +.12 2.46 6400 ---- ---- ---- ---- 2.73 +.13 2.60 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- 1.87 +.02 1.85 5950 ---- ---- ---- ---- 1.98 +.02 1.96 6000 ---- ---- ---- ---- 2.10 +.03 2.07 6050 ---- ---- ---- ---- 2.23 +.04 2.19 6100 ---- ---- ---- ---- 2.35 +.04 2.31 6150 ---- ---- ---- ---- 2.49 +.05 2.44 6200 ---- ---- ---- ---- 2.63 +.06 2.57 6250 ---- ---- ---- ---- 2.77 +.06 2.71 6300 ---- ---- ---- ---- 2.92 +.07 2.85 6350 ---- ---- ---- ---- 3.07 +.08 2.99 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- 2.40 +.08 2.32 5950 ---- ---- ---- ---- 2.53 +.09 2.44 6000 ---- ---- ---- ---- 2.67 +.10 2.57 6050 ---- ---- ---- ---- 2.81 +.11 2.70 6100 ---- ---- ---- ---- 2.95 +.11 2.84 6150 ---- ---- ---- ---- 3.10 +.12 2.98 6200 ---- ---- ---- ---- 3.26 +.14 3.12 6250 ---- ---- ---- ---- 3.41 +.14 3.27 6300 ---- ---- ---- ---- 3.58 +.15 3.43 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 2.78 +.12 2.66 5900 ---- ---- ---- ---- 2.92 +.13 2.79 5950 ---- ---- ---- ---- 3.07 +.14 2.93 6000 ---- ---- ---- ---- 3.22 +.15 3.07 6050 ---- ---- ---- ---- 3.37 +.16 3.21 6100 ---- ---- ---- ---- 3.53 +.17 3.36 6150 ---- ---- ---- ---- 3.69 +.18 3.51 6200 ---- ---- ---- ---- 3.86 +.19 3.67 6250 ---- ---- ---- ---- 4.03 +.20 3.83 6300 ---- ---- ---- ---- 4.20 +.20 4.00 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 2.99 +.12 2.87 5900 ---- ---- ---- ---- 3.13 +.12 3.01 5950 ---- ---- ---- ---- 3.28 +.13 3.15 6000 ---- ---- ---- ---- 3.44 +.15 3.29 6050 ---- ---- ---- ---- 3.60 +.16 3.44 6100 ---- ---- ---- ---- 3.76 +.16 3.60 6150 ---- ---- ---- ---- 3.93 +.17 3.76 6200 ---- ---- ---- ---- 4.10 +.18 3.92 6250 ---- ---- ---- ---- 4.28 +.19 4.09 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 3.28 +.16 3.12 5850 ---- ---- ---- ---- 3.43 +.17 3.26 5900 ---- ---- ---- ---- 3.59 +.18 3.41 5950 ---- ---- ---- ---- 3.75 +.19 3.56 6000 ---- ---- ---- ---- 3.91 +.19 3.72 6050 ---- ---- ---- ---- 4.08 +.21 3.87 6100 ---- ---- ---- ---- 4.25 +.21 4.04 6150 ---- ---- ---- ---- 4.43 +.23 4.20 6200 ---- ---- ---- ---- 4.61 +.23 4.38 6250 ---- ---- ---- ---- 4.80 +.25 4.55 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 3.72 +.10 3.62 5850 ---- ---- ---- ---- 3.88 +.11 3.77 5900 ---- ---- ---- ---- 4.05 +.12 3.93 5950 ---- ---- ---- ---- 4.22 +.13 4.09 6000 ---- ---- ---- ---- 4.39 +.13 4.26 6050 ---- ---- ---- ---- 4.57 +.14 4.43 6100 ---- ---- ---- ---- 4.75 +.15 4.60 6150 ---- ---- ---- ---- 4.93 +.15 4.78 6200 ---- ---- ---- ---- 5.12 +.16 4.96 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 3.84 +.09 3.75 5800 ---- ---- ---- ---- 4.00 +.09 3.91 5850 ---- ---- ---- ---- 4.17 +.10 4.07 5900 ---- ---- ---- ---- 4.34 +.11 4.23 5950 ---- ---- ---- ---- 4.52 +.12 4.40 6000 ---- ---- ---- ---- 4.69 +.12 4.57 6050 ---- ---- ---- ---- 4.88 +.13 4.75 6100 ---- ---- ---- ---- 5.06 +.14 4.92 6150 ---- ---- ---- ---- 5.26 +.15 5.11 6200 ---- ---- ---- ---- 5.45 +.16 5.29 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 4.17 +.16 4.01 5800 ---- ---- ---- ---- 4.34 +.16 4.18 5850 ---- ---- ---- ---- 4.52 +.18 4.34 5900 ---- ---- ---- ---- 4.69 +.18 4.51 5950 ---- ---- ---- ---- 4.87 +.19 4.68 6000 ---- ---- ---- ---- 5.06 +.20 4.86 6050 ---- ---- ---- ---- 5.25 +.21 5.04 6100 ---- ---- ---- ---- 5.44 +.22 5.22 6150 ---- ---- ---- ---- 5.64 +.23 5.41 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 4.39 +.23 4.16 5750 ---- ---- ---- ---- 4.56 +.23 4.33 5800 ---- ---- ---- ---- 4.74 +.24 4.50 5850 ---- ---- ---- ---- 4.92 +.25 4.67 5900 ---- ---- ---- ---- 5.10 +.26 4.84 5950 ---- ---- ---- ---- 5.29 +.27 5.02 6000 ---- ---- ---- ---- 5.48 +.28 5.20 6050 ---- ---- ---- ---- 5.68 +.29 5.39 6100 ---- ---- ---- ---- 5.88 +.30 5.58 6150 ---- ---- ---- ---- 6.08 +.31 5.77 TOTAL EST.VOL VOLUME OPEN INT TOTAL 300 ECG OCT 22 31 EVT OPT ON GC SYN FT CALL 1500 ---- ---- ---- 19.25B 20.00 ---- ---- 1525 ---- ---- ---- 19.25B 20.00 ---- ---- 1550 ---- ---- ---- 19.25B 20.00 ---- ---- 1575 ---- ---- ---- 19.25B 20.00 ---- ---- 1600 ---- ---- ---- 19.25B 20.00 ---- ---- 1610 ---- ---- ---- 19.25B 20.00 ---- ---- 1620 ---- ---- ---- 19.50B 20.00 ---- ---- 1630 ---- ---- ---- 16.50A 20.00 ---- ---- 1640 ---- ---- ---- 6.50A 20.00 ---- ---- 1650 6.50 6.50 .50A .50A .00 ---- 1 ---- 1660 3.50 3.75 .50A .50A .00 ---- 5 ---- 1670 1.75 1.75 .50A .50A .00 ---- 2 ---- 1680 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 ECG OCT 22 31 EVT OPT ON GC SYN FT PUT 1500 ---- ---- ---- .50A .00 ---- ---- 1525 ---- ---- ---- .50A .00 ---- ---- 1550 ---- ---- ---- .50A .00 ---- ---- 1575 ---- ---- ---- .50A .00 ---- ---- 1600 ---- ---- ---- .50A .00 ---- ---- 1610 ---- ---- ---- .50A .00 ---- ---- 1620 ---- ---- ---- .50A .00 ---- ---- 1630 2.50 3.50B .50A .50A .00 ---- 4 ---- 1640 6.25 13.50B 3.50A 3.50A .00 ---- 3 ---- 1650 ---- ---- ---- 19.25B 20.00 ---- ---- 1660 ---- ---- ---- 19.00B 20.00 ---- ---- 1670 ---- ---- ---- 19.00B 20.00 ---- ---- 1680 ---- ---- ---- 19.25B 20.00 ---- ---- 1700 ---- ---- ---- 19.25B 20.00 ---- ---- 1725 ---- ---- ---- 19.25B 20.00 ---- ---- 1750 ---- ---- ---- 19.25B 20.00 ---- ---- 1775 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 ECH OCT 22 31 EVT OPT ON HG SYN FT CALL 290 ---- ---- ---- 19.25B 20.00 ---- ---- 300 ---- ---- ---- 19.25B 20.00 ---- ---- 310 ---- ---- ---- 19.25B 20.00 ---- ---- 320 ---- ---- ---- 19.50B 20.00 ---- ---- 325 ---- ---- ---- 19.50B 20.00 ---- ---- 330 ---- ---- ---- 19.50B 20.00 ---- ---- 335 ---- ---- ---- 13.50A 20.00 ---- ---- 340 ---- ---- ---- .50A .00 ---- ---- 345 7.25 8.50B .50A .50A .00 ---- 5 ---- 350 ---- ---- ---- .50A .00 ---- ---- 355 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 365 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 ECH OCT 22 31 EVT OPT ON HG SYN FT PUT 290 ---- ---- ---- .50A .00 ---- ---- 300 ---- ---- ---- .50A .00 ---- ---- 310 ---- ---- ---- .50A .00 ---- ---- 320 ---- ---- ---- .50A .00 ---- ---- 325 ---- ---- ---- .50A .00 ---- ---- 330 ---- ---- ---- .50A .00 ---- ---- 335 5.25 6.50B .50A .50A .00 ---- 1 ---- 340 ---- ---- ---- 4.75A 20.00 ---- ---- 345 14.50 19.50B 14.50 14.00A 20.00 ---- 1 ---- 350 ---- ---- ---- 17.50A 20.00 ---- ---- 355 ---- ---- ---- 19.25B 20.00 ---- ---- 360 ---- ---- ---- 19.25B 20.00 ---- ---- 365 ---- ---- ---- 19.25B 20.00 ---- ---- 370 ---- ---- ---- 19.25B 20.00 ---- ---- 380 ---- ---- ---- 19.25B 20.00 ---- ---- 390 ---- ---- ---- 19.25B 20.00 ---- ---- 400 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 ECI OCT 22 31 EVT OPT ON SI SYN FT CALL 1300 ---- ---- ---- 19.25B 20.00 ---- ---- 1400 ---- ---- ---- 19.25B 20.00 ---- ---- 1500 ---- ---- ---- 19.25B 20.00 ---- ---- 1600 ---- ---- ---- 19.25B 20.00 ---- ---- 1700 ---- ---- ---- 19.25B 20.00 ---- ---- 1750 ---- ---- ---- 19.25B 20.00 ---- ---- 1800 ---- ---- ---- 19.50B 20.00 ---- ---- 1850 ---- ---- ---- 18.00A 20.00 ---- ---- 1900 14.25 19.50B 6.50A 6.50A 20.00 ---- 10 ---- 1950 4.25 4.25 .50A 1.50B .00 ---- 111 ---- 2000 1.75 1.75 .50A .50A .00 ---- 3 ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 124 ECI OCT 22 31 EVT OPT ON SI SYN FT PUT 1300 ---- ---- ---- .50A .00 ---- ---- 1400 ---- ---- ---- .50A .00 ---- ---- 1500 ---- ---- ---- .50A .00 ---- ---- 1600 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1950 18.50 19.50B 18.50 18.50A 20.00 ---- 111 ---- 2000 ---- ---- ---- 19.50A 20.00 ---- ---- 2050 ---- ---- ---- 19.25B 20.00 ---- ---- 2100 ---- ---- ---- 19.25B 20.00 ---- ---- 2200 ---- ---- ---- 19.25B 20.00 ---- ---- 2300 ---- ---- ---- 19.25B 20.00 ---- ---- 2400 ---- ---- ---- 19.25B 20.00 ---- ---- 2500 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 111 *** END OF REPORT ***