FINAL PRE-CLEARING PRICES AS OF 11/02/22 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures NOV22 ---- ---- ---- ---- 1606.6 +.7 1605.9 DEC22 ---- ---- ---- ---- 1604.0 +.7 1603.3 JAN23 ---- ---- ---- ---- 1601.4 +.7 1600.7 FEB23 ---- ---- ---- ---- 1601.8 +.7 1601.1 APR23 ---- ---- ---- ---- 1599.3 +.7 1598.6 JUN23 ---- ---- ---- ---- 1591.9 +.7 1591.2 AUG23 ---- ---- ---- ---- 1587.8 +.7 1587.1 OCT23 ---- ---- ---- ---- 1583.7 +.7 1583.0 DEC23 ---- ---- ---- ---- 1579.6 +.7 1578.9 FEB24 ---- ---- ---- ---- 1577.5 +.7 1576.8 APR24 ---- ---- ---- ---- 1572.5 +.7 1571.8 JUN24 ---- ---- ---- ---- 1567.5 +.7 1566.8 AUG24 ---- ---- ---- ---- 1563.4 +.7 1562.7 DEC24 ---- ---- ---- ---- 1555.5 +.7 1554.8 JUN25 ---- ---- ---- ---- 1543.5 +.7 1542.8 DEC25 ---- ---- ---- ---- 1531.5 +.7 1530.8 JUN26 ---- ---- ---- ---- 1519.5 +.7 1518.8 DEC26 ---- ---- ---- ---- 1511.5 +.7 1510.8 JUN27 ---- ---- ---- ---- 1501.5 +.7 1500.8 DEC27 ---- ---- ---- ---- 1491.5 +.7 1490.8 JUN28 ---- ---- ---- ---- 1481.5 +.7 1480.8 AEP Aluminium European Premium Metal Bulletin (25mt-du NOV22 ---- ---- ---- ---- 244.71 -3.47 248.18 909 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 5155 ALA Alumina FOB Australia (Platts) Futures OCT22 ---- ---- ---- ---- 315.75 UNCH 315.75 115 NOV22 ---- ---- ---- ---- 328.10 -1.26 329.36 115 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 ---- ---- ---- 2266.75B 2266.50 +7.00 2 2259.50 31 DEC22 2276.00 2276.50 2272.00 2267.75A 2272.50 +4.50 106 2268.00 295 196 JAN23 2262.75 2287.25B 2245.50A 2273.25B 2260.00 +6.00 1566 2254.00 3132 567 FEB23 ---- ---- ---- 2287.25B 2260.75 +6.25 1094 2254.50 2330 364 MAR23 ---- ---- ---- 2292.75B 2266.25 +6.00 161 2260.25 221 73 APR23 ---- ---- ---- 2298.75B 2274.25 +7.00 2267.25 2 MAY23 ---- ---- ---- 2295.25A 2308.25 +7.00 2301.25 2 JUN23 ---- ---- ---- ---- 2315.25 +7.00 2308.25 JLY23 ---- ---- ---- ---- 2323.25 +7.00 2316.25 AUG23 ---- ---- ---- ---- 2330.25 +7.00 2323.25 SEP23 ---- ---- ---- ---- 2338.25 +7.00 2331.25 OCT23 ---- ---- ---- ---- 2345.25 +7.00 2338.25 NOV23 ---- ---- ---- ---- 2352.25 +7.00 2345.25 DEC23 ---- ---- ---- ---- 2354.50 +7.00 2347.50 JAN24 ---- ---- ---- ---- 2363.50 +7.00 2356.50 FEB24 ---- ---- ---- ---- 2372.50 +7.00 2365.50 MAR24 ---- ---- ---- ---- 2381.50 +7.00 2374.50 APR24 ---- ---- ---- ---- 2388.50 +7.00 2381.50 MAY24 ---- ---- ---- ---- 2393.50 +7.00 2386.50 JUN24 ---- ---- ---- ---- 2399.50 +7.00 2392.50 JLY24 ---- ---- ---- ---- 2407.50 +7.00 2400.50 AUG24 ---- ---- ---- ---- 2415.50 +7.00 2408.50 SEP24 ---- ---- ---- ---- 2423.50 +7.00 2416.50 OCT24 ---- ---- ---- ---- 2431.50 +7.00 2424.50 NOV24 ---- ---- ---- ---- 2439.50 +7.00 2432.50 DEC24 ---- ---- ---- ---- 2432.00 +7.00 2425.00 JAN25 ---- ---- ---- ---- 2439.00 +7.00 2432.00 FEB25 ---- ---- ---- ---- 2446.00 +7.00 2439.00 MAR25 ---- ---- ---- ---- 2453.00 +7.00 2446.00 APR25 ---- ---- ---- ---- 2462.00 +7.00 2455.00 MAY25 ---- ---- ---- ---- 2471.00 +7.00 2464.00 JUN25 ---- ---- ---- ---- 2479.00 +7.00 2472.00 JLY25 ---- ---- ---- ---- 2488.00 +7.00 2481.00 AUG25 ---- ---- ---- ---- 2496.00 +7.00 2489.00 SEP25 ---- ---- ---- ---- 2504.00 +7.00 2497.00 OCT25 ---- ---- ---- ---- 2512.00 +7.00 2505.00 NOV25 ---- ---- ---- ---- 2519.00 +7.00 2512.00 DEC25 ---- ---- ---- ---- 2527.00 +7.00 2520.00 JAN26 ---- ---- ---- ---- 2535.00 +7.00 2528.00 FEB26 ---- ---- ---- ---- 2543.00 +7.00 2536.00 MAR26 ---- ---- ---- ---- 2551.00 +7.00 2544.00 APR26 ---- ---- ---- ---- 2560.00 +7.00 2553.00 MAY26 ---- ---- ---- ---- 2568.00 +7.00 2561.00 JUN26 ---- ---- ---- ---- 2576.00 +7.00 2569.00 JLY26 ---- ---- ---- ---- 2584.00 +7.00 2577.00 AUG26 ---- ---- ---- ---- 2591.00 +7.00 2584.00 SEP26 ---- ---- ---- ---- 2599.00 +7.00 2592.00 OCT26 ---- ---- ---- ---- 2606.00 +7.00 2599.00 NOV26 ---- ---- ---- ---- 2614.00 +7.00 2607.00 DEC26 ---- ---- ---- ---- 2622.00 +7.00 2615.00 JAN27 ---- ---- ---- ---- 2632.00 +7.00 2625.00 FEB27 ---- ---- ---- ---- 2642.00 +7.00 2635.00 MAR27 ---- ---- ---- ---- 2652.00 +7.00 2645.00 APR27 ---- ---- ---- ---- 2663.00 +7.00 2656.00 MAY27 ---- ---- ---- ---- 2673.00 +7.00 2666.00 JUN27 ---- ---- ---- ---- 2683.00 +7.00 2676.00 JLY27 ---- ---- ---- ---- 2691.00 +7.00 2684.00 AUG27 ---- ---- ---- ---- 2705.00 +7.00 2698.00 SEP27 ---- ---- ---- ---- 2708.00 +7.00 2701.00 OCT27 ---- ---- ---- ---- 2715.00 +7.00 2708.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2929 5978 1235 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) NOV22 ---- .20100B ---- .20100B .20100 +.00100 .20000 2388 DEC22 .20950 .21000 .20950 .21000 .20975 +.00150 10 .20825 80 2053 JAN23 .22500 .22500 .22500 .22500 .22713 +.00063 5 .22650 10 2899 FEB23 ---- ---- ---- ---- .22743 +.00093 .22650 10 2925 MAR23 ---- ---- ---- ---- .22743 +.00093 .22650 10 2839 APR23 ---- ---- ---- ---- .22962 +.00312 .22650 50 2508 MAY23 ---- ---- ---- ---- .22962 +.00312 .22650 50 2190 JUN23 ---- ---- ---- ---- .22962 +.00312 .22650 50 2382 JLY23 ---- ---- ---- ---- .23100 +.00536 .22564 1652 AUG23 ---- ---- ---- ---- .23100 +.00536 .22564 1890 SEP23 ---- ---- ---- ---- .23100 +.00536 .22564 1562 OCT23 ---- ---- ---- ---- .23100 +.00350 5 .22750 878 NOV23 ---- ---- ---- ---- .23100 +.00536 5 .22564 919 DEC23 ---- ---- ---- ---- .23100 +.00536 5 .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 30 260 28506 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu NOV22 ---- ---- ---- ---- 375.00 UNCH 375.00 1010 DEC22 ---- ---- ---- ---- 370.00 UNCH 370.00 818 JAN23 393.00 393.00 390.00 390.00 390.00 -15.00 6 405.00 10 575 FEB23 405.00 405.00 390.00 390.00 400.00 -5.00 19 405.00 10 573 MAR23 405.00 405.00 400.00 400.00 400.00 -5.00 11 405.00 10 552 APR23 405.00 405.00 405.00 405.00 405.00 UNCH 5 405.00 10 417 MAY23 405.00 405.00 405.00 405.00 405.00 UNCH 5 405.00 10 428 JUN23 405.00 405.00 405.00 405.00 405.00 UNCH 5 405.00 10 417 JLY23 405.00 405.00 405.00 405.00 405.00 UNCH 5 405.00 10 400 AUG23 405.00 405.00 405.00 405.00 405.00 UNCH 5 405.00 10 400 SEP23 405.00 405.00 405.00 405.00 405.00 UNCH 5 405.00 10 400 OCT23 ---- ---- ---- ---- 405.00 UNCH 405.00 10 368 NOV23 ---- ---- ---- ---- 405.00 UNCH 405.00 10 368 DEC23 ---- ---- ---- ---- 405.00 UNCH 405.00 10 300 JAN24 ---- ---- ---- ---- 400.00 ---- ---- FEB24 ---- ---- ---- ---- 400.00 ---- ---- MAR24 ---- ---- ---- ---- 400.00 ---- ---- APR24 ---- ---- ---- ---- 400.00 ---- ---- MAY24 ---- ---- ---- ---- 400.00 ---- ---- JUN24 ---- ---- ---- ---- 400.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 66 120 7026 COB Cobalt Metal (Fastmarkets) Futures OCT22 ---- ---- ---- ---- 25.78 UNCH 25.78 320 NOV22 ---- ---- ---- ---- 24.76 -.24 25.00 314 DEC22 ---- ---- ---- ---- 23.23 UNCH 23.23 335 JAN23 ---- ---- ---- ---- 21.95 -.16 22.11 18 322 FEB23 ---- ---- ---- ---- 22.15 -.05 22.20 1 306 MAR23 ---- ---- ---- ---- 22.15 -.05 22.20 1 330 APR23 ---- ---- ---- ---- 22.25 +.05 22.20 1 338 MAY23 ---- ---- ---- ---- 22.25 +.05 22.20 1 339 JUN23 ---- ---- ---- ---- 22.25 +.05 22.20 1 350 JLY23 ---- ---- ---- ---- 22.25 +.05 22.20 1 288 AUG23 ---- ---- ---- ---- 22.50 +.30 22.20 1 282 SEP23 ---- ---- ---- ---- 22.50 +.30 22.20 1 315 OCT23 ---- ---- ---- ---- 22.25 +.05 22.20 1 330 NOV23 ---- ---- ---- ---- 22.25 +.05 22.20 1 330 DEC23 ---- ---- ---- ---- 22.25 +.05 22.20 1 289 JAN24 ---- ---- ---- ---- 22.45 +.10 22.35 266 FEB24 ---- ---- ---- ---- 22.45 +.10 22.35 283 MAR24 ---- ---- ---- ---- 22.45 +.10 22.35 279 APR24 ---- ---- ---- ---- 22.45 +.10 22.35 299 MAY24 ---- ---- ---- ---- 22.45 +.10 22.35 294 JUN24 ---- ---- ---- ---- 22.45 +.10 22.35 277 JLY24 ---- ---- ---- ---- 22.43 +.10 22.33 114 AUG24 ---- ---- ---- ---- 22.43 +.10 22.33 114 SEP24 ---- ---- ---- ---- 22.43 +.10 22.33 169 OCT24 ---- ---- ---- ---- 22.43 +.10 22.33 148 NOV24 ---- ---- ---- ---- 22.43 +.10 22.33 148 DEC24 ---- ---- ---- ---- 22.43 +.10 22.33 40 JAN25 ---- ---- ---- ---- 22.30 UNCH 22.30 112 FEB25 ---- ---- ---- ---- 22.26 UNCH 22.26 112 MAR25 ---- ---- ---- ---- 22.00 -.26 22.26 199 APR25 ---- ---- ---- ---- 22.00 -.26 22.26 119 MAY25 ---- ---- ---- ---- 22.00 -.26 22.26 119 JUN25 ---- ---- ---- ---- 22.24 UNCH 22.24 32 JLY25 ---- ---- ---- ---- 22.24 UNCH 22.24 100 AUG25 ---- ---- ---- ---- 22.24 UNCH 22.24 100 SEP25 ---- ---- ---- ---- 22.24 UNCH 22.24 100 OCT25 ---- ---- ---- ---- 22.24 UNCH 22.24 25 NOV25 ---- ---- ---- ---- 22.21 UNCH 22.21 25 DEC25 ---- ---- ---- ---- 22.21 UNCH 22.21 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 8287 EDP Aluminium European Premium Duty-Paid (Metal Bullet NOV22 ---- ---- ---- ---- 273.87 +.14 273.73 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 17980 EHR North European Hot-Rolled Coil Steel (Argus) Futur OCT22 ---- ---- ---- ---- 693.20 +.20 693.00 925 NOV22 640.00 640.00 640.00 640.00 640.00 -10.00 2 650.00 579 DEC22 650.00 650.00 640.00 640.00 640.00 -20.00 43 660.00 590 JAN23 670.00 670.00 650.00 650.00 650.00 -20.00 18 670.00 550 FEB23 670.00 670.00 665.00 665.00 665.00 -10.00 4 675.00 70 1167 MAR23 ---- ---- ---- ---- 690.00 -10.00 700.00 5 706 APR23 ---- ---- ---- ---- 715.00 -10.00 725.00 20 223 MAY23 ---- ---- ---- ---- 715.00 -20.00 735.00 20 276 JUN23 ---- ---- ---- ---- 715.00 -30.00 745.00 23 437 JLY23 ---- ---- ---- ---- 720.00 -30.00 750.00 2 342 AUG23 ---- ---- ---- ---- 725.00 -30.00 755.00 42 SEP23 ---- ---- ---- ---- 735.00 -30.00 765.00 337 OCT23 ---- ---- ---- ---- 730.00 -30.00 760.00 12 NOV23 ---- ---- ---- ---- 730.00 -30.00 760.00 12 DEC23 ---- ---- ---- ---- 735.00 -25.00 760.00 12 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67 140 6210 GC Gold Futures NOV22 1650.8 1664.7 1634.0 1633.1A 1645.7 +.7 612 1645.0 985 2919 DEC22 1651.4 1673.1 1637.4 1637.8B 1650.0 +.3 216924 1649.7 197976 350775 JAN23 1664.9 1672.7 1645.6 1645.8B 1656.9 UNCH 38 1656.9 99 52 FEB23 1664.9 1687.0 1651.4 1651.8 1664.1 +.3 20680 1663.8 22971 80729 APR23 1681.6 1701.6 1666.8 1666.1A 1679.0 +.5 3318 1678.5 1017 17838 JUN23 1693.5 1715.2 1682.1 1681.1A 1694.1 +.7 1776 1693.4 772 9070 AUG23 1709.7 1709.7 1697.9 1699.3B 1709.2 +1.1 212 1708.1 43 2604 OCT23 1729.0 1729.0 1729.0 1746.6B 1724.5 +2.2 25 1722.3 4 724 DEC23 1749.0 1760.7 1730.9 1733.6B 1741.0 +4.2 2247 1736.8 338 2237 FEB24 ---- ---- ---- 1775.3B 1755.1 +4.2 2 1750.9 2 2 APR24 ---- ---- ---- 1762.7B 1766.6 +4.2 1762.4 JUN24 ---- ---- ---- 1799.7B 1777.3 +4.2 1773.1 180 AUG24 ---- ---- ---- ---- 1785.8 +4.2 1781.6 DEC24 ---- ---- ---- 1823.8B 1812.2 +4.2 1808.0 136 JUN25 ---- ---- ---- ---- 1833.4 +4.2 1829.2 1 DEC25 ---- ---- ---- ---- 1854.9 +4.2 1850.7 7 JUN26 ---- ---- ---- ---- 1864.9 +4.2 1860.7 DEC26 ---- ---- ---- ---- 1884.6 +4.2 1880.4 2 JUN27 ---- ---- ---- ---- 1894.6 +4.2 1890.4 DEC27 ---- ---- ---- ---- 1912.4 +4.2 1908.2 JUN28 ---- ---- ---- ---- 1922.4 +4.2 1918.2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 245834 224207 467276 GC7 GOLD LONDON GCD MRKR DEC22 ---- ---- ---- ---- 1652.1 +3.3 1648.8 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 .0 -.1 -.1 .0 UNCH 1443 .0 FEB23 .0 .0 -.1 -.1 .0 UNCH 1097 .0 APR23 ---- ---- ---- ---- .0 UNCH 62 .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2602 GSP NOV 22 LONDON SPOT GOLD 04 ---- ---- ---- ---- 1647.02 +.32 1646.70 07 ---- ---- ---- ---- 1647.00 +.30 1646.70 08 ---- ---- ---- ---- 1647.00 +.30 1646.70 09 ---- ---- ---- ---- 1647.02 +.35 1646.67 10 ---- ---- ---- ---- 1647.02 +.35 1646.67 14 ---- ---- ---- ---- 1647.02 +.35 1646.67 16 ---- ---- ---- ---- 1647.02 +.35 1646.67 17 ---- ---- ---- ---- 1647.02 +.35 1646.67 18 ---- ---- ---- ---- 1647.02 ---- ---- 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 3.4985 3.5015 3.4750 3.4765B 3.5055 -.0040 30 3.5095 405 1806 DEC22 3.4715 3.5160 3.4330 3.4355 3.4685 -.0040 72565 3.4725 80765 100200 JAN23 3.4650 3.5065B 3.4360 3.4380B 3.4655 -.0030 349 3.4685 94 1844 FEB23 3.4900 3.5010 3.4595 3.5015B 3.4605 -.0015 227 3.4620 70 995 MAR23 3.4480 3.5015 3.4200 3.4215 3.4545 -.0025 20255 3.4570 14755 54212 APR23 3.4500 3.4500 3.4405 3.4220A 3.4545 -.0025 56 3.4570 55 456 MAY23 3.4525 3.4960 3.4180A 3.4245B 3.4500 +.0005 7858 3.4495 2864 9103 JUN23 ---- 3.4660B 3.4450A 3.4185A 3.4495 -.0005 65 3.4500 74 372 JLY23 3.4585 3.4825B 3.4200A 3.4695B 3.4445 +.0025 2113 3.4420 1055 6032 AUG23 ---- 3.4590B ---- 3.4810B 3.4435 +.0030 9 3.4405 10 392 SEP23 3.4500 3.4745 3.4255 3.4075A 3.4380 +.0020 363 3.4360 70 1481 OCT23 3.4320 3.4555B 3.4320 3.4555B 3.4405 +.0020 4 3.4385 2 223 NOV23 ---- 3.4535B ---- 3.4575B 3.4400 +.0025 3.4375 1 163 DEC23 3.4320 3.4320 3.4320 3.4755B 3.4325 +.0025 16 3.4300 39 2131 JAN24 ---- 3.4465B ---- 3.4465B 3.4385 +.0025 3.4360 55 FEB24 ---- 3.4380B ---- 3.4415B 3.4355 +.0030 3.4325 38 MAR24 ---- 3.4385B ---- 3.4385B 3.4295 +.0030 3.4265 17 174 APR24 ---- 3.4370B ---- 3.4385B 3.4300 +.0030 3.4270 10 MAY24 ---- 3.4350B ---- 3.4365B 3.4300 +.0030 3.4270 10 19 JUN24 ---- ---- ---- 3.4350B 3.4335 +.0035 3.4300 3 JLY24 ---- 3.4315B ---- 3.4315B 3.4295 +.0035 3.4260 7 3 AUG24 ---- ---- ---- 3.4295B 3.4275 +.0045 3.4230 2 SEP24 ---- ---- ---- 3.4275B 3.4255 +.0045 3.4210 10 3 OCT24 ---- ---- ---- ---- 3.4275 +.0045 3.4230 DEC24 ---- ---- ---- ---- 3.4360 +.0045 3.4315 10 85 MAR25 ---- ---- ---- ---- 3.4560 +.0045 3.4515 MAY25 ---- ---- ---- ---- 3.4705 +.0045 3.4660 JLY25 ---- ---- ---- ---- 3.4855 +.0045 3.4810 SEP25 ---- ---- ---- ---- 3.5005 +.0045 3.4960 DEC25 ---- ---- ---- ---- 3.5230 +.0045 3.5185 MAR26 ---- ---- ---- ---- 3.5395 +.0045 3.5350 MAY26 ---- ---- ---- ---- 3.5525 +.0045 3.5480 JLY26 ---- ---- ---- ---- 3.5530 +.0045 3.5485 SEP26 ---- ---- ---- ---- 3.5655 +.0045 3.5610 DEC26 ---- ---- ---- ---- 3.5780 +.0045 3.5735 1 MAR27 ---- ---- ---- ---- 3.5755 +.0045 3.5710 MAY27 ---- ---- ---- ---- 3.5730 +.0045 3.5685 JLY27 ---- ---- ---- ---- 3.5705 +.0045 3.5660 SEP27 ---- ---- ---- ---- 3.5680 +.0045 3.5635 DEC27 ---- ---- ---- ---- 3.5805 +.0045 3.5760 TOTAL EST.VOL VOLUME OPEN INT TOTAL 103910 100315 179801 HG0 Copper Spot TAS NOV22 .0000 .0000 .0000 .0000 .0000 UNCH 188 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 188 HGF Copper London TAM DEC22 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker DEC22 ---- ---- ---- ---- 3.4820 -.0110 3.4930 HGS Copper Financial Futures NOV22 ---- ---- ---- ---- 3.5022 -.0038 3.5060 1227 DEC22 ---- ---- ---- ---- 3.4682 -.0039 3.4721 912 JAN23 ---- ---- ---- ---- 3.4650 -.0029 3.4679 1013 FEB23 ---- ---- ---- ---- 3.4599 -.0016 3.4615 1620 MAR23 ---- ---- ---- ---- 3.4545 -.0025 3.4570 1028 APR23 ---- ---- ---- ---- 3.4540 -.0022 3.4562 903 MAY23 ---- ---- ---- ---- 3.4500 +.0005 3.4495 903 JUN23 ---- ---- ---- ---- 3.4490 -.0002 3.4492 853 JLY23 ---- ---- ---- ---- 3.4444 +.0025 3.4419 694 AUG23 ---- ---- ---- ---- 3.4430 +.0029 3.4401 527 SEP23 ---- ---- ---- ---- 3.4383 +.0020 3.4363 527 OCT23 ---- ---- ---- ---- 3.4405 +.0021 3.4384 527 NOV23 ---- ---- ---- ---- 3.4393 +.0025 3.4368 417 DEC23 ---- ---- ---- ---- 3.4331 +.0025 3.4306 791 JAN24 ---- ---- ---- ---- 3.4382 +.0025 3.4357 373 FEB24 ---- ---- ---- ---- 3.4349 +.0030 3.4319 MAR24 ---- ---- ---- ---- 3.4296 +.0030 3.4266 APR24 ---- ---- ---- ---- 3.4300 +.0030 3.4270 MAY24 ---- ---- ---- ---- 3.4303 +.0030 3.4273 JUN24 ---- ---- ---- ---- 3.4331 +.0035 3.4296 JLY24 ---- ---- ---- ---- 3.4293 +.0036 3.4257 AUG24 ---- ---- ---- ---- 3.4273 +.0045 3.4228 SEP24 ---- ---- ---- ---- 3.4257 +.0045 3.4212 DEC24 ---- ---- ---- ---- 3.4360 +.0045 3.4315 MAR25 ---- ---- ---- ---- 3.4560 +.0045 3.4515 MAY25 ---- ---- ---- ---- 3.4705 +.0045 3.4660 JLY25 ---- ---- ---- ---- 3.4855 +.0045 3.4810 SEP25 ---- ---- ---- ---- 3.5005 +.0045 3.4960 DEC25 ---- ---- ---- ---- 3.5230 +.0045 3.5185 MAR26 ---- ---- ---- ---- 3.5395 +.0045 3.5350 MAY26 ---- ---- ---- ---- 3.5525 +.0045 3.5480 JLY26 ---- ---- ---- ---- 3.5530 +.0045 3.5485 SEP26 ---- ---- ---- ---- 3.5655 +.0045 3.5610 DEC26 ---- ---- ---- ---- 3.5780 +.0045 3.5735 MAR27 ---- ---- ---- ---- 3.5755 +.0045 3.5710 MAY27 ---- ---- ---- ---- 3.5730 +.0045 3.5685 JLY27 ---- ---- ---- ---- 3.5705 +.0045 3.5660 SEP27 ---- ---- ---- ---- 3.5680 +.0045 3.5635 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12315 HGT COPPER TAS FUTURES DEC22 .0000 .0010 -.0005 -.0005 .0000 UNCH 1603 .0000 MAR23 .0000 .0005 .0000 .0005 .0000 UNCH 548 .0000 MAY23 .0000 .0000 .0000 .0000 .0000 UNCH 227 .0000 JLY23 ---- ---- ---- ---- .0000 UNCH 64 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2442 HRC NYMEX STEEL FUTURES NOV22 692.00 692.00 665.00 676.00 676.00 -33.00 188 709.00 465 3294 DEC22 670.00 670.00 623.00 658.00 656.00 -13.00 224 669.00 312 3706 JAN23 660.00 670.00 635.00 668.00 661.00 -17.00 57 678.00 138 2437 FEB23 675.00 685.00 645.00 682.00B 677.00 -21.00 51 698.00 37 2123 MAR23 675.00 675.00 675.00 662.00A 690.00 -10.00 6 700.00 31 1626 APR23 683.00 700.00 680.00 701.00B 700.00 -17.00 12 717.00 10 1290 MAY23 680.00 715.00 680.00 706.00B 704.00 -16.00 13 720.00 1350 JUN23 685.00 730.00 685.00 730.00 715.00 -24.00 11 739.00 1294 JLY23 730.00 740.00 730.00 740.00 740.00 -14.00 8 754.00 1216 AUG23 ---- ---- 759.00A 759.00A 750.00 -14.00 764.00 1259 SEP23 750.00 760.00 750.00 760.00 751.00 -13.00 16 764.00 1143 OCT23 775.00 775.00 775.00 775.00 775.00 -10.00 7 785.00 15 693 NOV23 779.00 780.00 779.00 780.00 775.00 -10.00 6 785.00 15 581 DEC23 779.00 780.00 779.00 780.00 775.00 -10.00 6 785.00 15 591 JAN24 ---- ---- ---- ---- 800.00 -5.00 805.00 FEB24 ---- ---- ---- ---- 800.00 -23.00 823.00 25 MAR24 ---- ---- ---- ---- 800.00 -23.00 823.00 APR24 ---- ---- ---- ---- 800.00 -23.00 823.00 MAY24 ---- ---- ---- ---- 800.00 -23.00 823.00 25 JUN24 ---- ---- ---- ---- 800.00 -23.00 823.00 JLY24 ---- ---- ---- ---- 800.00 -23.00 823.00 AUG24 ---- ---- ---- ---- 800.00 -23.00 823.00 25 SEP24 ---- ---- ---- ---- 800.00 -23.00 823.00 OCT24 ---- ---- ---- ---- 800.00 -23.00 823.00 NOV24 ---- ---- ---- ---- 800.00 -23.00 823.00 25 DEC24 ---- ---- ---- ---- 800.00 -23.00 823.00 JAN25 ---- ---- ---- ---- 800.00 -23.00 823.00 FEB25 ---- ---- ---- ---- 800.00 -23.00 823.00 MAR25 ---- ---- ---- ---- 800.00 -23.00 823.00 APR25 ---- ---- ---- ---- 800.00 -23.00 823.00 MAY25 ---- ---- ---- ---- 800.00 -23.00 823.00 JUN25 ---- ---- ---- ---- 800.00 -23.00 823.00 JLY25 ---- ---- ---- ---- 800.00 -23.00 823.00 AUG25 ---- ---- ---- ---- 800.00 -23.00 823.00 SEP25 ---- ---- ---- ---- 800.00 -23.00 823.00 OCT25 ---- ---- ---- ---- 800.00 -23.00 823.00 NOV25 ---- ---- ---- ---- 800.00 -23.00 823.00 DEC25 ---- ---- ---- ---- 800.00 -23.00 823.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 605 1038 22703 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 ---- ---- ---- ---- 83.00 UNCH 83.00 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 ---- ---- ---- ---- 66.25 -.75 67.00 6 19 JLY23 ---- ---- ---- ---- 66.25 -.80 67.05 11 24 AUG23 ---- ---- ---- ---- 66.25 -.80 67.05 11 29 SEP23 ---- ---- ---- ---- 68.00 +.90 67.10 5 5 OCT23 ---- ---- ---- ---- 67.50 UNCH 67.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 91 MGC Micro Gold Futures DEC22 1650.1 1672.9 1637.4 1637.9A 1650.0 +.3 43987 1649.7 36899 19816 FEB23 1665.5 1686.6B 1651.4 1651.8 1664.1 +.3 777 1663.8 601 1996 APR23 1681.0 1700.4 1667.0 1667.1A 1679.0 +.5 120 1678.5 794 1567 JUN23 1695.4 1715.6 1682.0 1682.8B 1694.1 +.7 77 1693.4 24 350 AUG23 1711.7 1711.7 1697.9 1697.3A 1709.2 +1.1 13 1708.1 4 53 OCT23 ---- ---- ---- 1744.8B 1724.5 +2.2 1722.3 3 35 DEC23 1750.0 1760.0 1733.0 1732.8A 1741.0 +4.2 9 1736.8 15 39 FEB24 ---- ---- ---- 1757.2B 1755.1 +4.2 1750.9 1 APR24 ---- ---- ---- 1780.3B 1766.6 +4.2 1762.4 1 JUN24 ---- ---- ---- 1781.2B 1777.3 +4.2 1773.1 5 AUG24 ---- ---- ---- ---- 1785.8 +4.2 1781.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44983 38340 23863 MGT Micro Gold TAS DEC22 ---- ---- ---- ---- .0 UNCH .0 FEB23 ---- ---- ---- ---- .0 UNCH .0 APR23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures DEC22 3.4660 3.5145 3.4345A 3.4360 3.4685 -.0040 2925 3.4725 4080 1888 JAN23 ---- ---- ---- ---- 3.4655 -.0030 3.4685 5 FEB23 ---- ---- ---- ---- 3.4605 -.0015 3.4620 MAR23 3.4580 3.5000 3.4235 3.4225A 3.4545 -.0025 102 3.4570 78 261 APR23 ---- ---- ---- 3.4820B 3.4545 -.0025 3.4570 1 MAY23 ---- ---- ---- 3.4215A 3.4500 +.0005 3.4495 1 JUN23 ---- ---- ---- ---- 3.4495 -.0005 3.4500 1 JLY23 ---- ---- ---- ---- 3.4445 +.0025 3.4420 AUG23 ---- ---- ---- ---- 3.4435 +.0030 3.4405 SEP23 ---- ---- ---- ---- 3.4380 +.0020 3.4360 OCT23 ---- ---- ---- ---- 3.4405 +.0020 3.4385 NOV23 ---- ---- ---- ---- 3.4400 +.0025 3.4375 DEC23 ---- ---- ---- ---- 3.4325 +.0025 3.4300 1 JAN24 ---- ---- ---- ---- 3.4385 +.0025 3.4360 FEB24 ---- ---- ---- ---- 3.4355 +.0030 3.4325 MAR24 ---- ---- ---- ---- 3.4295 +.0030 3.4265 APR24 ---- ---- ---- ---- 3.4300 +.0030 3.4270 MAY24 ---- ---- ---- ---- 3.4300 +.0030 3.4270 JUN24 ---- ---- ---- ---- 3.4335 +.0035 3.4300 JLY24 ---- ---- ---- ---- 3.4295 +.0035 3.4260 AUG24 ---- ---- ---- ---- 3.4275 +.0045 3.4230 SEP24 ---- ---- ---- ---- 3.4255 +.0045 3.4210 OCT24 ---- ---- ---- ---- 3.4275 +.0045 3.4230 DEC24 ---- ---- ---- ---- 3.4360 +.0045 3.4315 MAR25 ---- ---- ---- ---- 3.4560 +.0045 3.4515 MAY25 ---- ---- ---- ---- 3.4705 +.0045 3.4660 JLY25 ---- ---- ---- ---- 3.4855 +.0045 3.4810 SEP25 ---- ---- ---- ---- 3.5005 +.0045 3.4960 DEC25 ---- ---- ---- ---- 3.5230 +.0045 3.5185 MAR26 ---- ---- ---- ---- 3.5395 +.0045 3.5350 MAY26 ---- ---- ---- ---- 3.5525 +.0045 3.5480 JLY26 ---- ---- ---- ---- 3.5530 +.0045 3.5485 SEP26 ---- ---- ---- ---- 3.5655 +.0045 3.5610 DEC26 ---- ---- ---- ---- 3.5780 +.0045 3.5735 MAR27 ---- ---- ---- ---- 3.5755 +.0045 3.5710 MAY27 ---- ---- ---- ---- 3.5730 +.0045 3.5685 JLY27 ---- ---- ---- ---- 3.5705 +.0045 3.5660 SEP27 ---- ---- ---- ---- 3.5680 +.0045 3.5635 DEC27 ---- ---- ---- ---- 3.5805 +.0045 3.5760 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3027 4158 2158 MJP Aluminum Japan Premium (Platts) Futures OCT22 ---- ---- ---- ---- 84.55 UNCH 84.55 407 NOV22 ---- ---- ---- ---- 110.07 -3.28 113.35 407 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 3.4720 3.5100B 3.4340A 3.4360A 3.4680 -.0040 98 3.4720 181 415 JAN23 3.5000 3.5040 3.4340 3.4360B 3.4660 -.0020 7 3.4680 4 13 FEB23 ---- ---- ---- 3.4940B 3.4600 -.0020 3.4620 MAR23 3.4880 3.4940B 3.4220A 3.4220A 3.4540 -.0040 1 3.4580 6 33 APR23 ---- ---- ---- ---- 3.4540 -.0040 3.4580 MAY23 ---- ---- ---- ---- 3.4500 UNCH 3.4500 JUN23 ---- ---- ---- ---- 3.4500 UNCH 3.4500 JLY23 ---- ---- ---- ---- 3.4440 +.0020 3.4420 AUG23 ---- ---- ---- ---- 3.4440 +.0040 3.4400 SEP23 ---- ---- ---- ---- 3.4380 +.0020 3.4360 OCT23 ---- ---- ---- ---- 3.4400 +.0020 3.4380 NOV23 ---- ---- ---- ---- 3.4400 +.0020 3.4380 DEC23 ---- ---- ---- ---- 3.4320 +.0020 3.4300 JAN24 ---- ---- ---- ---- 3.4380 +.0020 3.4360 FEB24 ---- ---- ---- ---- 3.4360 +.0040 3.4320 MAR24 ---- ---- ---- ---- 3.4300 +.0040 3.4260 APR24 ---- ---- ---- ---- 3.4300 +.0020 3.4280 MAY24 ---- ---- ---- ---- 3.4300 +.0020 3.4280 JUN24 ---- ---- ---- ---- 3.4340 +.0040 3.4300 JLY24 ---- ---- ---- ---- 3.4300 +.0040 3.4260 AUG24 ---- ---- ---- ---- 3.4280 +.0040 3.4240 SEP24 ---- ---- ---- ---- 3.4260 +.0040 3.4220 OCT24 ---- ---- ---- ---- 3.4280 +.0040 3.4240 DEC24 ---- ---- ---- ---- 3.4360 +.0040 3.4320 MAR25 ---- ---- ---- ---- 3.4560 +.0040 3.4520 MAY25 ---- ---- ---- ---- 3.4700 +.0040 3.4660 JLY25 ---- ---- ---- ---- 3.4860 +.0040 3.4820 SEP25 ---- ---- ---- ---- 3.5000 +.0040 3.4960 DEC25 ---- ---- ---- ---- 3.5240 +.0060 3.5180 MAR26 ---- ---- ---- ---- 3.5400 +.0040 3.5360 MAY26 ---- ---- ---- ---- 3.5520 +.0040 3.5480 JLY26 ---- ---- ---- ---- 3.5540 +.0060 3.5480 SEP26 ---- ---- ---- ---- 3.5660 +.0040 3.5620 DEC26 ---- ---- ---- ---- 3.5780 +.0040 3.5740 MAR27 ---- ---- ---- ---- 3.5760 +.0040 3.5720 MAY27 ---- ---- ---- ---- 3.5740 +.0060 3.5680 JLY27 ---- ---- ---- ---- 3.5700 +.0040 3.5660 SEP27 ---- ---- ---- ---- 3.5680 +.0040 3.5640 TOTAL EST.VOL VOLUME OPEN INT TOTAL 106 191 461 QI E-Mini Silver Futures DEC22 19.6500 20.1000B 19.2125 19.2250A 19.5940 -.0730 204 19.6670 195 272 JAN23 19.7125 20.0125 19.7125 20.1375B 19.6540 -.0740 2 19.7280 4 18 MAR23 19.9625 20.2500B 19.3750A 19.3750A 19.7470 -.0810 8 19.8280 5 79 MAY23 ---- ---- ---- 19.5000A 19.8500 -.0950 19.9450 2 8 JLY23 ---- ---- ---- 19.8625A 19.9900 -.1070 20.0970 4 15 SEP23 ---- ---- ---- 20.4625B 20.1390 -.1100 20.2490 2 3 DEC23 ---- ---- ---- 20.7375B 20.3780 -.1080 20.4860 1 JAN24 ---- ---- ---- 20.7000B 20.4130 -.1080 20.5210 MAR24 ---- ---- ---- 20.7375B 20.6090 -.0980 20.7070 MAY24 ---- ---- ---- ---- 20.7590 -.0940 20.8530 JLY24 ---- ---- ---- ---- 20.7990 -.0940 20.8930 SEP24 ---- ---- ---- 21.2000B 20.9440 -.0940 21.0380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 214 212 396 QO E-Mini Gold Futures DEC22 1650.75 1672.75 1637.50 1638.00B 1650.00 +.30 2529 1649.70 1711 1351 FEB23 1668.50 1683.00 1651.75 1651.75 1664.10 +.30 29 1663.80 30 391 APR23 1685.00 1694.50 1667.75 1666.25A 1679.00 +.50 7 1678.50 10 76 JUN23 1699.00 1701.00 1685.75 1685.00A 1694.10 +.70 4 1693.40 3 31 AUG23 1722.50 1722.50 1722.50 1724.00B 1709.20 +1.10 1 1708.10 21 OCT23 1739.00 1739.00 1739.00 1746.50B 1724.50 +2.20 1 1722.30 5 DEC23 1728.50 1728.50 1728.50 1728.50 1741.00 +4.20 3 1736.80 7 21 FEB24 ---- ---- ---- ---- 1755.10 +4.20 1750.90 APR24 ---- ---- ---- ---- 1766.60 +4.20 1762.40 JUN24 ---- ---- ---- ---- 1777.30 +4.20 1773.10 AUG24 ---- ---- ---- ---- 1785.80 +4.20 1781.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2574 1761 1896 SGC Shanghai Gold (CNH) Futures NOV22 ---- ---- ---- ---- 391.25 +.85 390.40 DEC22 392.25 392.60B 392.10 392.60B 392.15 +.85 81 391.30 72 134 JAN23 ---- ---- ---- ---- 393.05 +.85 392.20 FEB23 ---- ---- ---- ---- 392.15 +.85 391.30 APR23 ---- ---- ---- ---- 394.55 +.85 393.70 JUN23 ---- ---- ---- ---- 394.55 +.85 393.70 342 AUG23 ---- ---- ---- ---- 395.20 +.85 394.35 OCT23 ---- ---- ---- ---- 395.85 +.85 395.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 81 72 476 SGU Shanghai Gold (USD) Futures NOV22 ---- ---- ---- ---- 1678.30 +5.90 1672.40 DEC22 1683.60 1685.50B 1682.60 1683.50B 1682.60 +5.90 96 1676.70 123 181 JAN23 ---- ---- ---- ---- 1686.90 +5.90 1681.00 FEB23 ---- ---- ---- ---- 1681.70 +5.90 1675.80 APR23 ---- ---- ---- ---- 1683.00 +5.90 1677.10 JUN23 ---- ---- ---- ---- 1692.40 +5.90 1686.50 342 AUG23 ---- ---- ---- ---- 1693.00 +5.90 1687.10 OCT23 ---- ---- ---- ---- 1693.60 +5.90 1687.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 96 123 523 SI Silver Futures NOV22 19.780 19.865 19.575 19.720B 19.600 -.073 21 19.673 18 141 DEC22 19.635 20.110 19.200 19.220 19.594 -.073 61357 19.667 79392 105597 JAN23 19.675 20.035 19.580A 19.270A 19.654 -.074 308 19.728 592 1213 MAR23 19.770 20.255 19.360 19.370A 19.747 -.081 4369 19.828 4537 26261 MAY23 20.075 20.280B 19.460 19.465 19.850 -.095 420 19.945 394 3139 JLY23 20.045 20.415B 19.605 19.610B 19.990 -.107 156 20.097 99 1526 SEP23 20.185 20.470 20.185 20.485B 20.139 -.110 17 20.249 26 715 DEC23 20.590 20.590 20.480 20.150A 20.378 -.108 15 20.486 13 269 JAN24 ---- ---- ---- 20.660B 20.413 -.108 20.521 MAR24 ---- ---- ---- 20.710B 20.609 -.098 20.707 MAY24 ---- ---- ---- 20.860B 20.759 -.094 20.853 JLY24 ---- ---- ---- 20.585A 20.799 -.094 20.893 5 SEP24 ---- ---- ---- 21.195B 20.944 -.094 21.038 DEC24 ---- ---- ---- 21.705B 21.174 -.094 21.268 4 JLY25 ---- ---- ---- ---- 21.337 -.094 21.431 DEC25 ---- ---- ---- ---- 21.449 -.094 21.543 JLY26 ---- ---- ---- ---- 22.240 -.094 22.334 5 DEC26 ---- ---- ---- ---- 22.342 -.094 22.436 JLY27 ---- ---- ---- ---- 22.450 -.094 22.544 TOTAL EST.VOL VOLUME OPEN INT TOTAL 66663 85071 138875 SIL Micro Silver Futures NOV22 19.700 19.925 19.575 19.260A 19.600 -.073 5 19.673 8 187 DEC22 19.600 20.200 19.200 19.215 19.594 -.073 9171 19.667 9742 5243 JAN23 19.700 20.050 19.280 19.275A 19.654 -.074 603 19.728 249 514 MAR23 19.795 20.250 19.380 19.385B 19.747 -.081 185 19.828 195 351 MAY23 ---- ---- ---- 19.470A 19.850 -.095 19.945 3 41 JLY23 20.140 20.140 20.135 19.635A 19.990 -.107 13 20.097 10 14 SEP23 ---- ---- ---- 20.545B 20.139 -.110 20.249 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9977 10207 6351 SIT SILVER TAS FUTURES DEC22 .000 .001 .000 .000 .000 UNCH 767 .000 MAR23 .000 .000 .000 .000 .000 UNCH 342 .000 MAY23 ---- ---- ---- ---- .000 UNCH 61 .000 JLY23 ---- ---- ---- ---- .000 UNCH .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1170 SSP NOV 22 LONDON SPOT SILVER 04 ---- ---- ---- ---- 19.595 -.080 19.675 07 ---- ---- ---- ---- 19.595 -.080 19.675 08 ---- ---- ---- ---- 19.595 -.080 19.675 09 ---- ---- ---- ---- 19.595 -.079 19.674 10 ---- ---- ---- ---- 19.595 -.079 19.674 14 ---- ---- ---- ---- 19.595 -.079 19.674 16 ---- ---- ---- ---- 19.595 -.079 19.674 17 ---- ---- ---- ---- 19.595 -.079 19.674 18 ---- ---- ---- ---- 19.595 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures NOV22 ---- 82.99B 79.51A 82.99B 82.10 +2.07 80.03 610 DEC22 ---- 81.39B 77.71A 81.39B 80.67 +2.40 78.27 20 1040 JAN23 ---- ---- ---- ---- 79.55 +2.40 77.15 310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 1960 UX UxC Uranium U3O8 Futures FEB23 ---- ---- ---- ---- 52.40 -.25 52.65 600 MAR23 ---- ---- ---- ---- 52.70 -.20 52.90 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 800 XCG Gold Futures Synthetic DEC22 ---- ---- ---- ---- 1650.0 +.3 1649.7 FEB23 ---- ---- ---- ---- 1664.1 +.3 1663.8 XCH Copper Futures Synthetic DEC22 ---- ---- ---- ---- 3.4685 -.0040 3.4725 MAR23 ---- ---- ---- ---- 3.4545 -.0025 3.4570 XCI Silver Futures Synthetic DEC22 ---- ---- ---- ---- 19.594 -.073 19.667 MAR23 ---- ---- ---- ---- 19.747 -.081 19.828 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 ---- ---- ---- ---- 635.75 +6.25 629.50 1650 ---- ---- ---- ---- 610.75 +6.25 604.50 1675 ---- ---- ---- ---- 585.75 +6.25 579.50 1700 ---- ---- ---- ---- 560.75 +6.25 554.50 1725 ---- ---- ---- ---- 535.75 +6.25 529.50 1750 ---- ---- ---- ---- 511.00 +6.25 504.75 1775 ---- ---- ---- ---- 486.25 +6.25 480.00 1800 ---- ---- ---- ---- 461.25 +6.00 455.25 1825 ---- ---- ---- ---- 436.75 +6.25 430.50 1850 ---- ---- ---- ---- 412.25 +6.25 406.00 1875 ---- ---- ---- ---- 387.75 +6.00 381.75 1900 ---- ---- ---- ---- 363.50 +6.00 357.50 1925 ---- ---- ---- ---- 339.25 +5.75 333.50 1950 ---- ---- ---- ---- 315.50 +5.75 309.75 1975 ---- ---- ---- ---- 291.75 +5.25 286.50 2000 ---- ---- ---- ---- 268.50 +5.00 263.50 2025 ---- ---- ---- ---- 245.75 +5.00 240.75 2050 ---- ---- ---- ---- 223.50 +4.75 218.75 2075 ---- ---- ---- ---- 201.75 +4.25 197.50 2100 ---- ---- ---- ---- 181.00 +3.75 177.25 2125 ---- ---- ---- ---- 161.00 +3.25 157.75 2150 ---- ---- ---- ---- 142.25 +2.75 139.50 2175 ---- 132.00B 119.50A 132.00B 124.75 +2.25 122.50 2200 ---- 126.00B 100.75A 123.25B 108.50 +1.75 106.75 2225 107.00 109.75B 87.00A 87.00A 93.50 +1.25 2 92.25 2250 ---- 94.50B 74.25A 93.25B 80.25 +1.00 79.25 2275 ---- 81.50B 63.75A 81.25B 68.25 +.25 68.00 2300 ---- 69.25B 54.00A 66.25B 57.75 UNCH 57.75 2325 ---- 58.50B 45.50A 57.50B 48.75 -.25 49.00 2350 ---- 49.50B 39.00A 49.50B 41.00 -.50 41.50 2375 ---- 41.75B 33.00A 40.25B 34.25 -.75 35.00 2400 ---- 34.75B 27.75A 33.00B 28.75 -.75 29.50 2425 ---- 29.50B 23.25A 28.25B 24.00 -1.00 25.00 2450 ---- 24.50B 19.50A 23.50B 20.00 -1.00 21.00 75 2475 ---- 20.75B 16.50A 20.25B 17.00 -.75 17.75 2500 ---- 17.25B 14.00A 16.75B 14.25 -1.00 15.25 150 2525 ---- 14.75B 12.00A 13.75B 12.00 -1.00 13.00 2550 ---- 12.25B 10.25A 11.25B 10.25 -.75 11.00 80 2575 ---- 10.50B 8.75A 10.25B 8.50 -1.00 9.50 2600 ---- 8.75B 7.50A 7.50A 7.25 -.75 8.00 2625 ---- 7.25B 6.50A 6.50A 6.25 -.75 7.00 2650 ---- 6.25B 5.75A 5.75A 5.25 -.75 6.00 2675 ---- ---- ---- ---- 4.50 -.50 5.00 2700 ---- ---- 4.25A 4.25A 4.00 -.50 4.50 2725 ---- ---- ---- ---- 3.50 -.25 3.75 2750 ---- ---- 3.00A 3.00A 3.00 -.25 3.25 2775 ---- ---- ---- ---- 2.50 -.50 3.00 2800 ---- ---- ---- ---- 2.25 -.25 2.50 2825 ---- ---- ---- ---- 2.00 -.25 2.25 2850 ---- ---- ---- ---- 1.75 -.25 2.00 2875 ---- ---- ---- ---- 1.50 -.25 1.75 2900 ---- ---- ---- ---- 1.25 -.25 1.50 2925 ---- ---- ---- ---- 1.25 UNCH 1.25 2950 ---- ---- ---- ---- 1.00 -.25 1.25 2975 ---- ---- ---- ---- 1.00 UNCH 1.00 3000 ---- ---- ---- ---- .75 -.25 1.00 3025 ---- ---- ---- ---- .75 UNCH .75 3050 ---- ---- ---- ---- .75 UNCH .75 3075 ---- ---- ---- ---- .50 -.25 .75 3100 ---- ---- ---- ---- .50 UNCH .50 3125 ---- ---- ---- ---- .50 UNCH .50 3150 ---- ---- ---- ---- .50 UNCH .50 3175 ---- ---- ---- ---- .50 UNCH .50 3200 ---- ---- ---- ---- .25 -.25 .50 3225 ---- ---- ---- ---- .25 -.25 .50 3250 ---- ---- ---- ---- .25 UNCH .25 3275 ---- ---- ---- ---- .25 UNCH .25 3300 ---- ---- ---- ---- .25 UNCH .25 3325 ---- ---- ---- ---- .25 UNCH .25 3350 ---- ---- ---- ---- .25 UNCH .25 3375 ---- ---- ---- ---- .25 UNCH .25 3400 ---- ---- ---- ---- .25 UNCH .25 3425 ---- ---- ---- ---- .25 UNCH .25 3450 ---- ---- ---- ---- .25 UNCH .25 3475 ---- ---- ---- ---- .25 UNCH .25 AX JAN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 617.00 +6.00 611.00 1675 ---- ---- ---- ---- 592.50 +6.00 586.50 1700 ---- ---- ---- ---- 568.25 +6.00 562.25 1725 ---- ---- ---- ---- 544.00 +6.00 538.00 1750 ---- ---- ---- ---- 519.75 +6.00 513.75 1775 ---- ---- ---- ---- 495.75 +5.75 490.00 1800 ---- ---- ---- ---- 472.00 +5.75 466.25 1825 ---- ---- ---- ---- 448.50 +5.75 442.75 1850 ---- ---- ---- ---- 425.25 +5.75 419.50 1875 ---- ---- ---- ---- 402.25 +5.50 396.75 1900 ---- ---- ---- ---- 379.50 +5.50 374.00 1925 ---- ---- ---- ---- 357.25 +5.25 352.00 1950 ---- ---- ---- ---- 335.25 +5.00 330.25 1975 ---- ---- ---- ---- 313.75 +5.00 308.75 2000 ---- ---- ---- ---- 292.75 +4.50 288.25 2025 ---- ---- ---- ---- 272.50 +4.50 268.00 2050 ---- ---- ---- ---- 252.75 +4.25 248.50 2075 ---- ---- ---- ---- 233.75 +4.00 229.75 2100 ---- ---- ---- ---- 215.50 +3.50 212.00 2125 ---- ---- ---- ---- 198.25 +3.50 194.75 2150 ---- 187.00B 177.00A 187.00B 181.75 +3.00 178.75 2175 ---- 171.00B 161.50A 171.00B 166.25 +3.00 163.25 2200 ---- 155.50B 147.00A 155.50B 151.50 +2.50 149.00 2225 ---- 152.25B 132.25A 149.75B 137.75 +2.00 135.75 2250 ---- 138.50B 119.50A 137.00B 125.00 +1.75 123.25 2 2 2275 ---- 125.50B 108.75A 121.00B 113.25 +1.50 111.75 2300 ---- 113.50B 98.25A 112.50B 102.50 +1.50 101.00 2325 ---- 102.50B 89.00A 99.00B 92.25 +1.00 91.25 2350 ---- 92.25B 80.50A 91.25B 83.25 +1.00 82.25 2375 ---- 83.50B 72.00A 82.25B 74.75 +.50 74.25 2400 ---- 75.25B 65.25A 73.00B 67.25 +.50 66.75 2425 ---- 67.50B 58.75A 66.75B 60.25 UNCH 60.25 2450 ---- 61.00B 52.75A 60.00B 54.25 +.25 54.00 2475 ---- 54.50B 47.50A 52.00B 48.50 -.25 48.75 2500 ---- 49.25B 42.50A 47.25B 43.50 -.25 43.75 2525 ---- 44.50B 38.25A 43.25B 39.00 -.50 39.50 2550 ---- 39.75B 34.50A 37.75B 35.00 -.50 35.50 2575 ---- 36.00B 31.00A 35.00B 31.50 -.50 32.00 2600 ---- 32.50B 28.00A 30.50B 28.50 -.50 29.00 2625 ---- 29.00B 25.25A 27.25B 25.50 -.75 26.25 2650 ---- 26.25B 22.75A 24.50B 23.00 -.75 23.75 2675 ---- 23.75B 20.75A 22.25B 20.75 -.75 21.50 2700 ---- 21.50B 18.75A 20.00B 18.75 -.75 19.50 2725 ---- 19.00B 17.00A 18.00B 17.00 -.75 17.75 2750 ---- ---- 15.50A 15.50A 15.50 -.50 16.00 2775 ---- ---- 14.25A 14.25A 14.00 -.50 14.50 2800 ---- ---- 13.00A 13.00A 12.75 -.50 13.25 2825 ---- ---- ---- ---- 11.75 -.25 12.00 2850 ---- ---- ---- ---- 10.75 -.25 11.00 2875 ---- ---- ---- ---- 9.75 -.25 10.00 2900 ---- ---- ---- ---- 9.00 -.25 9.25 2925 ---- ---- ---- ---- 8.25 -.25 8.50 2950 ---- ---- ---- ---- 7.50 -.25 7.75 2975 ---- ---- ---- ---- 7.00 -.25 7.25 3000 ---- ---- ---- ---- 6.50 UNCH 6.50 3025 ---- ---- ---- ---- 6.00 UNCH 6.00 3050 ---- ---- ---- ---- 5.50 UNCH 5.50 3075 ---- ---- ---- ---- 5.00 -.25 5.25 3100 ---- ---- ---- ---- 4.75 UNCH 4.75 3125 ---- ---- ---- ---- 4.25 -.25 4.50 3150 ---- ---- ---- ---- 4.00 UNCH 4.00 3175 ---- ---- ---- ---- 3.75 UNCH 3.75 3200 ---- ---- ---- ---- 3.50 UNCH 3.50 3225 ---- ---- ---- ---- 3.25 UNCH 3.25 3250 ---- ---- ---- ---- 3.00 UNCH 3.00 3275 ---- ---- ---- ---- 2.75 UNCH 2.75 3300 ---- ---- ---- ---- 2.75 UNCH 2.75 3325 ---- ---- ---- ---- 2.50 UNCH 2.50 3350 ---- ---- ---- ---- 2.50 +.25 2.25 3375 ---- ---- ---- ---- 2.25 UNCH 2.25 3400 ---- ---- ---- ---- 2.00 UNCH 2.00 3425 ---- ---- ---- ---- 2.00 UNCH 2.00 3450 ---- ---- ---- ---- 2.00 +.25 1.75 3475 ---- ---- ---- ---- 1.75 UNCH 1.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 307 AX DEC22 Aluminum Option PUT 1625 ---- ---- ---- ---- .25 UNCH .25 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .50 UNCH .50 1750 ---- ---- ---- ---- .75 UNCH .75 1775 ---- ---- ---- ---- .75 -.25 1.00 1800 ---- ---- ---- ---- 1.00 -.25 1.25 1825 ---- ---- ---- ---- 1.50 UNCH 1.50 1850 ---- ---- ---- ---- 2.00 UNCH 2.00 1875 ---- ---- ---- ---- 2.50 -.25 2.75 1900 ---- ---- 3.00A 3.00A 3.25 -.25 3.50 1925 ---- ---- 3.75A 3.75A 4.00 -.50 4.50 1950 ---- ---- 4.75A 4.75A 5.25 -.50 5.75 1975 ---- ---- 6.00A 6.00A 6.50 -.75 7.25 2000 ---- ---- 7.50A 7.50A 8.25 -1.00 9.25 2025 ---- ---- 9.50A 9.50A 10.50 -1.25 11.75 2050 ---- ---- 11.75A 11.75A 13.00 -1.75 14.75 2075 ---- ---- 15.00A 15.00A 16.25 -2.25 18.50 2100 ---- ---- 18.25A 18.25A 20.50 -2.50 23.00 2125 ---- ---- 22.50A 22.50A 25.50 -3.00 28.50 2150 ---- ---- 28.00A 28.00A 31.75 -3.50 35.25 2175 ---- ---- 34.25A 34.25A 39.00 -4.00 43.00 2200 ---- ---- 41.75A 41.75A 47.75 -4.50 52.25 2225 ---- 63.25B 50.50A 50.50A 58.00 -4.75 62.75 2250 ---- 75.50B 60.00A 60.00A 69.50 -5.50 75.00 2275 ---- 89.50B 72.50A 72.50A 82.50 -5.75 88.25 2300 ---- 105.25B 86.00A 86.00A 97.00 -6.25 103.25 2325 ---- 121.75B 100.50A 100.50A 113.00 -6.50 119.50 2350 ---- ---- ---- ---- 130.00 -6.75 136.75 2375 ---- ---- ---- ---- 148.25 -7.00 155.25 2400 ---- ---- ---- ---- 167.75 -7.00 174.75 2425 ---- ---- ---- ---- 188.00 -7.25 195.25 2450 ---- ---- ---- ---- 209.00 -7.25 216.25 2475 ---- ---- ---- ---- 230.75 -7.25 238.00 2500 ---- ---- ---- ---- 253.00 -7.25 260.25 2525 ---- ---- ---- ---- 275.75 -7.25 283.00 2550 ---- ---- ---- ---- 299.00 -7.00 306.00 2575 ---- ---- ---- ---- 322.50 -6.75 329.25 2600 ---- ---- ---- ---- 346.00 -7.00 353.00 2625 ---- ---- ---- ---- 370.00 -6.75 376.75 2650 ---- ---- ---- ---- 394.00 -6.75 400.75 2675 ---- ---- ---- ---- 418.25 -6.75 425.00 2700 ---- ---- ---- ---- 442.50 -6.75 449.25 2725 ---- ---- ---- ---- 467.00 -6.75 473.75 2750 ---- ---- ---- ---- 491.50 -6.75 498.25 2775 ---- ---- ---- ---- 516.25 -6.50 522.75 2800 ---- ---- ---- ---- 540.75 -6.50 547.25 2825 ---- ---- ---- ---- 565.50 -6.50 572.00 2850 ---- ---- ---- ---- 590.25 -6.50 596.75 2875 ---- ---- ---- ---- 615.00 -6.50 621.50 2900 ---- ---- ---- ---- 640.00 -6.25 646.25 2925 ---- ---- ---- ---- 664.75 -6.50 671.25 2950 ---- ---- ---- ---- 689.75 -6.25 696.00 2975 ---- ---- ---- ---- 714.50 -6.50 721.00 3000 ---- ---- ---- ---- 739.50 -6.25 745.75 3025 ---- ---- ---- ---- 764.50 -6.25 770.75 3050 ---- ---- ---- ---- 789.25 -6.50 795.75 3075 ---- ---- ---- ---- 814.25 -6.25 820.50 3100 ---- ---- ---- ---- 839.25 -6.25 845.50 3125 ---- ---- ---- ---- 864.25 -6.25 870.50 3150 ---- ---- ---- ---- 889.25 -6.25 895.50 3175 ---- ---- ---- ---- 914.25 -6.25 920.50 3200 ---- ---- ---- ---- 939.25 -6.25 945.50 3225 ---- ---- ---- ---- 964.25 -6.25 970.50 3250 ---- ---- ---- ---- 989.25 -6.25 995.50 3275 ---- ---- ---- ---- 1014.25 -6.25 1020.50 3300 ---- ---- ---- ---- 1039.25 -6.25 1045.50 3325 ---- ---- ---- ---- 1064.25 -6.25 1070.50 3350 ---- ---- ---- ---- 1089.25 -6.25 1095.50 3375 ---- ---- ---- ---- 1114.25 -6.25 1120.50 3400 ---- ---- ---- ---- 1139.25 -6.25 1145.50 3425 ---- ---- ---- ---- 1164.25 -6.25 1170.50 3450 ---- ---- ---- ---- 1189.25 -6.25 1195.50 3475 ---- ---- ---- ---- 1214.25 -6.25 1220.50 AX JAN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 2.50 UNCH 2.50 1675 ---- ---- ---- ---- 3.00 UNCH 3.00 1700 ---- ---- ---- ---- 3.75 +.25 3.50 1725 ---- ---- ---- ---- 4.50 +.25 4.25 1750 ---- ---- ---- ---- 5.25 UNCH 5.25 1775 ---- ---- ---- ---- 6.25 -.25 6.50 1800 ---- ---- 7.00A 7.00A 7.50 -.25 7.75 1825 ---- ---- 8.25A 8.25A 9.00 -.25 9.25 1850 ---- ---- 9.75A 9.75A 10.75 -.25 11.00 1875 ---- ---- 11.50A 11.50A 12.50 -.50 13.00 1900 ---- ---- 13.75A 13.75A 14.75 -.50 15.25 1925 ---- ---- 16.00A 16.00A 17.25 -.75 18.00 1950 ---- ---- 19.00A 19.00A 20.25 -1.00 21.25 1975 ---- ---- 22.25A 22.25A 23.75 -1.25 25.00 2000 ---- ---- 25.75A 25.75A 27.75 -1.25 29.00 2025 ---- ---- 30.00A 30.00A 32.25 -1.50 33.75 2050 ---- ---- 34.50A 34.50A 37.50 -1.75 39.25 2075 ---- ---- 40.25A 40.25A 43.50 -2.00 45.50 2100 ---- ---- 46.00A 46.00A 50.00 -2.50 52.50 2125 ---- ---- 53.00A 53.00A 57.75 -2.50 60.25 2150 ---- ---- 61.00A 61.00A 66.00 -3.00 69.00 2175 ---- 78.75B 69.00A 69.00A 75.25 -3.25 78.50 2 2200 ---- 89.25B 78.75A 78.75A 85.50 -3.50 89.00 2225 ---- 101.25B 88.75A 88.75A 96.75 -3.75 100.50 2250 ---- 113.50B 100.25A 100.25A 109.00 -4.00 113.00 2 2275 ---- 127.75B 112.00A 112.00A 122.00 -4.25 126.25 2300 ---- ---- 131.00A 131.00A 136.00 -4.50 140.50 2325 ---- ---- 145.50A 145.50A 150.75 -5.00 155.75 2350 ---- ---- 161.00A 161.00A 166.50 -5.25 171.75 2375 ---- ---- ---- ---- 183.00 -5.50 188.50 2400 ---- ---- ---- ---- 200.25 -5.75 206.00 2425 ---- ---- ---- ---- 218.25 -5.75 224.00 2450 ---- ---- ---- ---- 237.00 -6.00 243.00 2475 ---- ---- ---- ---- 256.25 -6.25 262.50 2500 ---- ---- ---- ---- 276.25 -6.25 282.50 2525 ---- ---- ---- ---- 296.75 -6.25 303.00 2550 ---- ---- ---- ---- 317.50 -6.50 324.00 2575 ---- ---- ---- ---- 339.00 -6.50 345.50 2600 ---- ---- ---- ---- 360.75 -6.50 367.25 2625 ---- ---- ---- ---- 382.75 -6.50 389.25 2650 ---- ---- ---- ---- 405.25 -6.50 411.75 2675 ---- ---- ---- ---- 427.75 -6.75 434.50 2700 ---- ---- ---- ---- 450.75 -6.50 457.25 2725 ---- ---- ---- ---- 474.00 -6.50 480.50 2750 ---- ---- ---- ---- 497.25 -6.50 503.75 2775 ---- ---- ---- ---- 520.75 -6.50 527.25 2800 ---- ---- ---- ---- 544.50 -6.50 551.00 2825 ---- ---- ---- ---- 568.25 -6.50 574.75 2850 ---- ---- ---- ---- 592.25 -6.25 598.50 2875 ---- ---- ---- ---- 616.25 -6.25 622.50 2900 ---- ---- ---- ---- 640.50 -6.25 646.75 2925 ---- ---- ---- ---- 664.75 -6.25 671.00 2950 ---- ---- ---- ---- 689.00 -6.25 695.25 2975 ---- ---- ---- ---- 713.25 -6.25 719.50 3000 ---- ---- ---- ---- 737.75 -6.25 744.00 3025 ---- ---- ---- ---- 762.25 -6.00 768.25 3050 ---- ---- ---- ---- 786.75 -6.25 793.00 3075 ---- ---- ---- ---- 811.50 -6.00 817.50 3100 ---- ---- ---- ---- 836.00 -6.00 842.00 3125 ---- ---- ---- ---- 860.75 -6.00 866.75 3150 ---- ---- ---- ---- 885.50 -6.00 891.50 3175 ---- ---- ---- ---- 910.25 -6.00 916.25 3200 ---- ---- ---- ---- 935.00 -6.00 941.00 3225 ---- ---- ---- ---- 959.75 -6.00 965.75 3250 ---- ---- ---- ---- 984.50 -6.00 990.50 3275 ---- ---- ---- ---- 1009.50 -5.75 1015.25 3300 ---- ---- ---- ---- 1034.25 -6.00 1040.25 3325 ---- ---- ---- ---- 1059.00 -6.00 1065.00 3350 ---- ---- ---- ---- 1084.00 -6.00 1090.00 3375 ---- ---- ---- ---- 1109.00 -6.00 1115.00 3400 ---- ---- ---- ---- 1133.75 -6.00 1139.75 3425 ---- ---- ---- ---- 1158.75 -6.00 1164.75 3450 ---- ---- ---- ---- 1183.75 -6.00 1189.75 3475 ---- ---- ---- ---- 1208.75 -6.00 1214.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 G1M NOV22 Gold Weekly Monday Option - Week 1 CALL 1435 ---- 236.90B 203.40A 236.90B 215.00 +.30 214.70 1440 ---- 231.90B 198.40A 231.90B 210.00 +.30 209.70 1445 ---- 226.90B 193.40A 226.90B 205.00 +.30 204.70 1450 ---- 221.90B 187.80A 221.90B 200.10 +.40 199.70 1455 ---- 216.90B 183.40A 216.90B 195.10 +.40 194.70 1460 ---- 211.90B 178.40A 210.20B 190.10 +.40 189.70 1465 ---- 206.90B 173.40A 205.20B 185.10 +.40 184.70 1470 ---- 201.90B 168.40A 200.30B 180.10 +.40 179.70 1475 ---- 196.80B 163.40A 196.60B 175.10 +.40 174.70 1480 ---- 191.80B 158.40A 191.60B 170.10 +.40 169.70 1485 ---- 186.80B 153.40A 186.60B 165.10 +.30 164.80 1490 ---- 181.80B 148.40A 181.60B 160.10 +.30 159.80 1495 ---- 176.80B 143.40A 176.60B 155.10 +.30 154.80 1500 ---- 172.40B 137.80A 172.40B 150.10 +.30 149.80 1 1505 ---- 166.80B 133.40A 166.60B 145.10 +.30 144.80 1510 ---- 161.80B 128.30A 161.60B 140.10 +.30 139.80 1515 ---- 156.50B 123.40A 155.20B 135.10 +.30 134.80 1520 ---- 150.10B 118.40A 148.60B 130.10 +.30 129.80 1525 ---- 146.90B 113.40A 146.70B 125.10 +.30 124.80 1530 ---- 141.90B 108.40A 141.70B 120.10 +.30 119.80 1535 ---- 136.90B 103.40A 136.70B 115.10 +.30 114.80 1 1540 ---- 131.90B 98.40A 131.70B 110.10 +.30 109.80 1545 ---- 126.90B 93.40A 126.70B 105.10 +.30 104.80 1550 ---- 122.40B 87.90A 122.40B 100.10 +.30 99.80 1555 ---- 116.90B 83.20A 116.70B 95.10 +.30 94.80 1560 ---- 112.00B 78.40A 111.90B 90.10 +.30 89.80 1565 ---- 107.00B 73.50A 106.90B 85.20 +.30 84.90 1570 ---- 102.00B 68.50A 102.00B 80.20 +.20 80.00 1575 ---- 97.10B 63.60A 97.10B 75.30 +.20 75.10 1580 ---- 92.10B 58.70A 92.10B 70.40 +.20 70.20 1585 ---- 86.90B 53.90A 85.60B 65.60 +.20 65.40 1590 ---- 81.90B 48.60A 80.50B 60.80 +.20 60.60 1595 ---- 77.00B 44.00A 75.70B 56.10 +.20 55.90 1600 ---- 72.60B 39.40A 72.60B 51.40 +.10 51.30 1605 56.40 67.10B 35.00A 59.20B 46.90 +.10 1 46.80 1610 ---- 62.30B 30.80A 61.00B 42.40 UNCH 42.40 1615 ---- 58.10B 26.80A 58.10B 38.10 UNCH 38.10 1620 ---- 53.30B 23.00A 53.30B 34.00 UNCH 34.00 1625 ---- 48.60B 19.50A 48.60B 30.00 -.10 30.10 1630 24.50 44.10B 16.40A 28.30B 26.30 -.10 1 26.40 1635 13.30 39.60B 13.30 13.30 22.80 -.20 1 23.00 2 1 1640 21.50 35.30B 11.00A 11.00A 19.70 -.10 12 19.80 31 1645 10.80 31.20B 8.90A 8.90A 16.80 -.10 2 16.90 1 1650 14.50 27.30B 7.00A 27.30B 14.10 -.20 1 14.30 2 7 1655 12.60 23.60B 5.50A 5.50A 11.80 -.20 100 12.00 1660 12.20 20.30B 4.40A 4.40A 9.70 -.30 3 10.00 11 18 1665 12.60 17.30B 3.40A 3.40A 8.00 -.30 8 8.30 1670 ---- 14.50B 2.60A 14.50B 6.50 -.30 6.80 1 32 1675 6.80 12.00B 2.00 2.00 5.20 -.40 15 5.60 317 1680 7.90 9.90B 1.60 1.70B 4.20 -.40 5 4.60 150 170 1685 ---- 8.00B 1.20A 8.00B 3.40 -.40 3.80 10 1690 3.70 6.40B .90A .90A 2.70 -.30 10 3.00 2 3 1695 2.20 5.10B .70A 5.10B 2.20 -.30 4 2.50 1700 ---- 4.00B .60A 4.00B 1.70 -.30 2.00 6 58 1705 ---- 3.10B .50A 3.10B 1.40 -.20 1.60 13 1710 1.60 2.40B .40A 2.40B 1.10 -.20 6 1.30 3 100 1715 ---- 1.90B .30A 1.90B .90 -.20 8 1.10 101 1720 ---- 1.40B .30A 1.40B .70 -.10 .80 80 1725 ---- 1.10B .30A 1.10B .60 -.10 .70 2 18 1730 ---- .80B .20A .80B .50 UNCH .50 44 1735 ---- .70B .20A .70B .40 UNCH .40 1740 ---- .50B .20A .50B .30 -.10 .40 115 1745 ---- .40B .20A .40B .20 -.10 .30 1750 ---- .30B ---- .30B .20 UNCH .20 1755 ---- ---- ---- ---- .20 UNCH 11 .20 3 3 1760 ---- ---- ---- ---- .10 -.10 .20 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 21 1780 ---- ---- ---- ---- .10 UNCH .10 6 1785 ---- ---- ---- ---- .10 UNCH .10 5 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 23 1800 ---- ---- ---- ---- .10 UNCH .10 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 188 182 1207 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 3 4 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 UNCH .10 1525 ---- ---- ---- ---- .10 UNCH .10 2 1530 ---- ---- ---- ---- .10 UNCH .10 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 1545 ---- ---- ---- ---- .10 UNCH .10 100 1550 ---- ---- ---- ---- .10 UNCH .10 1 3 1555 ---- ---- ---- ---- .10 UNCH .10 2 7 1560 ---- ---- ---- ---- .10 -.10 .20 5 1565 ---- ---- ---- ---- .20 UNCH .20 1 1570 ---- ---- ---- ---- .30 UNCH .30 2 1575 ---- ---- .30A .30A .30 -.10 3 .40 3 13 1580 ---- ---- .30A .30A .50 -.10 .60 1585 .60 .60 .40A .40A .60 -.10 1 .70 3 1590 ---- ---- .40A .40A .80 -.20 9 1.00 5 1595 ---- ---- .50A .50A 1.10 -.20 1 1.30 2 2 1600 .70 1.50 .50A 1.50 1.40 -.30 4 1.70 7 184 1605 ---- ---- .60A .60A 1.90 -.20 2.10 4 4 1610 ---- 2.80B .80A .80A 2.40 -.30 2.70 4 9 1615 ---- 3.70B 1.00A 1.00A 3.10 -.30 9 3.40 4 1620 2.50 5.00B 1.30A 5.00B 4.00 -.30 20 4.30 203 1625 ---- 6.50B 1.60A 1.60A 5.00 -.40 1 5.40 2 8 1630 5.00 8.30B 2.00A 8.30B 6.30 -.40 13 6.70 4 13 1635 ---- 10.50B 2.60A 2.60A 7.90 -.40 8.30 1640 11.90 12.90B 3.30A 12.90B 9.70 -.40 9 10.10 15 1645 ---- 15.70B 4.20A 4.20A 11.80 -.40 12.20 4 4 1650 11.90 18.80B 5.30A 18.80B 14.10 -.50 9 14.60 12 23 1655 ---- 22.30B 6.60A 6.60A 16.80 -.50 1 17.30 6 250 1660 14.80 26.20B 8.30A 8.30A 19.70 -.60 4 20.30 1 1665 16.80 30.30B 10.20A 30.30B 23.00 -.60 2 23.60 1 1 1670 ---- 34.60B 12.40A 12.40A 26.50 -.60 27.10 1675 ---- 39.00B 15.00A 15.00A 30.20 -.70 3 30.90 1 1 1680 ---- 43.60B 17.80A 17.80A 34.20 -.70 34.90 1685 ---- 48.20B 20.90A 20.90A 38.40 -.60 39.00 1690 ---- 53.00B 24.30A 24.30A 42.70 -.60 43.30 1695 ---- 57.30B 28.00A 28.00A 47.10 -.60 47.70 1700 ---- 62.60B 32.00A 32.00A 51.70 -.60 52.30 1705 ---- 67.10B 36.10A 36.10A 56.40 -.50 56.90 1710 ---- 72.00B 40.40A 40.40A 61.10 -.50 61.60 1715 ---- 77.00B 44.80A 44.80A 65.90 -.40 66.30 1720 ---- 81.90B 49.40A 49.40A 70.70 -.40 71.10 1725 ---- 86.80B 54.10A 54.10A 75.50 -.40 75.90 1730 ---- 91.70B 58.70A 58.70A 80.40 -.40 80.80 1735 ---- 96.60B 63.50A 63.50A 85.30 -.40 85.70 1740 ---- 101.70B 68.60A 68.60A 90.30 -.30 90.60 1745 ---- 106.60B 73.50A 73.50A 95.20 -.30 95.50 1750 ---- 112.30B 78.10A 78.10A 100.20 -.30 100.50 1755 ---- 116.70B 83.30A 83.30A 105.10 -.30 105.40 1760 ---- 121.70B 88.30A 88.30A 110.10 -.30 110.40 1765 ---- 126.70B 93.20A 93.20A 115.10 -.30 115.40 1770 ---- 131.70B 98.20A 98.20A 120.10 -.30 120.40 1775 ---- 136.70B 103.20A 103.20A 125.10 -.30 125.40 1780 ---- 141.70B 108.30A 108.30A 130.10 -.30 130.40 1785 ---- 146.70B 113.30A 113.30A 135.10 -.30 135.40 1790 ---- 151.70B 118.20A 118.20A 140.10 -.30 140.40 1795 ---- 156.60B 123.20A 123.20A 145.10 -.30 145.40 1800 ---- 161.70B 127.70A 127.70A 150.10 -.30 150.40 1805 ---- 166.60B 133.10A 133.10A 155.10 -.30 155.40 1810 ---- 171.60B 138.10A 138.10A 160.10 -.30 160.40 1815 ---- 176.60B 143.10A 143.10A 165.10 -.30 165.40 1820 ---- 181.70B 148.10A 148.10A 170.10 -.20 170.30 1825 ---- 186.70B 153.10A 153.10A 175.10 -.20 175.30 1830 ---- 191.70B 158.10A 158.10A 180.10 -.20 180.30 1835 ---- 196.70B 163.10A 163.10A 185.10 -.20 185.30 1840 ---- 201.70B 168.10A 168.10A 190.10 -.20 190.30 1845 ---- 206.70B 173.10A 173.10A 195.10 -.20 195.30 1850 ---- 211.70B 178.10A 178.10A 200.10 -.20 200.30 1855 ---- 216.70B 183.10A 183.10A 205.00 -.30 205.30 1860 ---- 221.70B 188.10A 188.10A 210.00 -.30 210.30 1865 ---- 226.70B 193.10A 193.10A 215.00 -.30 215.30 1870 ---- 231.70B 198.10A 198.10A 220.00 -.30 220.30 1875 ---- 236.70B 203.10A 203.10A 225.00 -.30 225.30 1880 ---- 241.70B 208.10A 208.10A 230.00 -.30 230.30 1885 ---- 246.70B 213.10A 213.10A 235.00 -.30 235.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 89 56 868 G1W NOV22 Gold Weekly Wednesday Option - Week 1 CALL 1435 ---- 226.30B 214.50A 225.90B 215.00 +.20 214.80 1440 ---- 221.30B 209.70A 220.90B 210.00 +.20 209.80 1445 ---- 216.30B 204.50A 215.90B 205.00 +.20 204.80 1450 ---- 211.30B 199.70A 210.90B 200.00 +.20 199.80 1455 ---- 206.30B 194.70A 205.90B 195.00 +.20 194.80 1460 ---- 201.30B 189.50A 200.90B 190.00 +.20 189.80 1465 ---- 196.30B 184.70A 195.90B 185.00 +.20 184.80 1470 ---- 191.30B 179.70A 190.90B 180.00 +.20 179.80 1475 ---- 186.30B 174.70A 185.90B 175.00 +.20 174.80 1480 ---- 181.30B 169.70A 180.90B 170.00 +.20 169.80 1485 ---- 176.30B 164.70A 175.90B 165.00 +.20 164.80 1490 ---- 171.30B 159.70A 170.90B 160.00 +.20 159.80 1495 ---- 166.30B 154.70A 165.90B 155.00 +.20 154.80 1500 ---- 161.30B 149.70A 160.90B 150.00 +.20 149.80 1505 ---- 156.30B 144.70A 155.90B 145.00 +.20 144.80 1510 ---- 151.30B 139.70A 150.90B 140.00 +.20 139.80 1515 ---- 146.30B 134.70A 145.90B 135.00 +.20 134.80 1520 ---- 141.30B 129.70A 140.90B 130.00 +.20 129.80 1525 ---- 136.30B 124.70A 135.90B 125.00 +.20 124.80 1530 ---- 131.30B 119.70A 130.90B 120.00 +.20 119.80 1535 ---- 126.30B 114.70A 125.90B 115.00 +.20 114.80 1540 ---- 121.30B 109.70A 120.90B 110.00 +.20 109.80 1545 ---- 116.30B 104.70A 115.90B 105.00 +.20 104.80 1550 ---- 111.30B 99.70A 110.90B 100.00 +.20 99.80 1555 ---- 106.30B 94.70A 105.90B 95.00 +.20 94.80 1560 ---- 101.30B 89.70A 100.90B 90.00 +.20 89.80 1565 ---- 96.30B 84.70A 95.90B 85.00 +.20 84.80 1570 ---- 91.30B 79.70A 90.90B 80.00 +.20 79.80 1575 ---- 86.30B 74.70A 85.90B 75.00 +.20 74.80 1 1580 ---- 81.30B 69.70A 80.90B 70.00 +.20 69.80 1585 ---- 76.30B 64.70A 75.90B 65.00 +.20 64.80 1590 ---- 71.00B 59.70A 70.90B 60.00 +.20 59.80 1595 ---- 66.10B 54.70A 65.90B 55.00 +.20 54.80 1600 ---- 61.70B 49.70A 61.70B 50.00 +.20 49.80 1605 ---- 56.10B 44.50A 55.90B 45.00 +.20 44.80 1610 ---- 51.10B 39.70A 50.90B 40.00 +.20 39.80 1615 ---- 46.10B 34.70A 45.90B 35.00 +.20 34.80 1620 ---- 41.10B 29.70A 40.90B 30.00 +.10 29.90 1 1 1625 ---- 36.10B 24.70A 35.90B 25.00 UNCH 25.00 1 2 1630 ---- 31.20B 20.00A 30.90B 20.00 -.30 20.30 2 1635 ---- 26.30B 14.80A 26.10B 15.00 -.80 4 15.80 1 7 1640 20.90 21.30B 9.70A 21.10B 10.00 -1.70 1 11.70 15 13 1645 4.80 16.90B 4.20A 4.90B 5.00 -3.10 4 8.10 4 8 1650 7.20 12.20B .20 .30 .00 -5.30 102 5.30 559 359 1655 4.40 8.00B .10A .10A .00 -3.30 252 3.30 174 632 1660 2.70 4.60B .10 .10 .00 -2.10 161 2.10 172 163 1665 1.40 2.40B .10A .10A .00 -1.20 70 1.20 64 83 1670 .90 1.20 .10 .10 .00 -.80 363 .80 7 310 1675 .80 .80 .10A .10A .00 -.40 24 .40 21 279 1680 .50 .50 .10 .10 .00 -.30 16 .30 22 67 1685 .10 .10 .10 .10 .00 -.20 64 .20 7 43 1690 ---- ---- ---- ---- .00 -.10 .10 1 8 1695 ---- ---- ---- ---- .00 -.10 .10 1 161 1700 ---- ---- ---- ---- .00 -.10 .10 16 1705 ---- ---- ---- ---- .00 -.10 .10 1 1 1710 ---- ---- ---- ---- .00 -.10 .10 7 1715 ---- ---- ---- ---- .00 -.10 .10 8 1720 ---- ---- ---- ---- .00 -.10 .10 2 1725 ---- ---- ---- ---- .00 -.10 .10 13 1730 ---- ---- ---- ---- .00 -.10 .10 4 1735 ---- ---- ---- ---- .00 -.10 .10 11 1740 ---- ---- ---- ---- .00 -.10 .10 106 1745 ---- ---- ---- ---- .00 -.10 .10 15 1750 ---- ---- ---- ---- .00 -.10 .10 80 1755 ---- ---- ---- ---- .00 -.10 .10 21 1760 ---- ---- ---- ---- .00 -.10 .10 46 1765 ---- ---- ---- ---- .00 -.10 .10 164 1770 ---- ---- ---- ---- .00 -.10 .10 17 1775 ---- ---- ---- ---- .00 -.10 .10 1 1780 ---- ---- ---- ---- .00 -.10 .10 1 1785 ---- ---- ---- ---- .00 -.10 .10 1790 ---- ---- ---- ---- .00 -.10 .10 76 1795 ---- ---- ---- ---- .00 -.10 .10 1800 ---- ---- ---- ---- .00 -.10 .10 13 1805 ---- ---- ---- ---- .00 -.10 .10 1810 ---- ---- ---- ---- .00 -.10 .10 1815 ---- ---- ---- ---- .00 -.10 .10 5 1820 ---- ---- ---- ---- .00 -.10 .10 200 1825 ---- ---- ---- ---- .00 -.10 .10 1830 ---- ---- ---- ---- .00 -.10 .10 1835 ---- ---- ---- ---- .00 -.10 .10 1840 ---- ---- ---- ---- .00 -.10 .10 1845 ---- ---- ---- ---- .00 -.10 .10 1850 ---- ---- ---- ---- .00 -.10 .10 11 1855 ---- ---- ---- ---- .00 -.10 .10 25 1860 ---- ---- ---- ---- .00 -.10 .10 1865 ---- ---- ---- ---- .00 -.10 .10 30 1870 ---- ---- ---- ---- .00 -.10 .10 1 1875 ---- ---- ---- ---- .00 -.10 .10 1880 ---- ---- ---- ---- .00 -.10 .10 1885 ---- ---- ---- ---- .00 -.10 .10 1890 ---- ---- ---- ---- .00 -.10 .10 1895 ---- ---- ---- ---- .00 -.10 .10 1900 ---- ---- ---- ---- .00 -.10 .10 14 1905 ---- ---- ---- ---- .00 -.10 .10 1910 ---- ---- ---- ---- .00 -.10 .10 1915 ---- ---- ---- ---- .00 -.10 .10 1920 ---- ---- ---- ---- .00 -.10 .10 1925 ---- ---- ---- ---- .00 -.10 .10 1930 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1061 1051 3027 G1W NOV22 Gold Weekly Wednesday Option - Week 1 PUT 1435 ---- ---- ---- ---- .00 -.10 .10 30 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 1 1475 ---- ---- ---- ---- .00 -.10 .10 1480 ---- ---- ---- ---- .00 -.10 .10 1485 ---- ---- ---- ---- .00 -.10 .10 1490 ---- ---- ---- ---- .00 -.10 .10 1495 ---- ---- ---- ---- .00 -.10 .10 1500 ---- ---- ---- ---- .00 -.10 .10 7 1505 ---- ---- ---- ---- .00 -.10 .10 1510 ---- ---- ---- ---- .00 -.10 .10 1515 ---- ---- ---- ---- .00 -.10 .10 1520 ---- ---- ---- ---- .00 -.10 .10 17 1525 ---- ---- ---- ---- .00 -.10 .10 1 1530 ---- ---- ---- ---- .00 -.10 .10 2 1535 ---- ---- ---- ---- .00 -.10 .10 1540 ---- ---- ---- ---- .00 -.10 .10 40 1545 ---- ---- ---- ---- .00 -.10 .10 1550 ---- ---- ---- ---- .00 -.10 .10 26 1555 ---- ---- ---- ---- .00 -.10 .10 1560 ---- ---- ---- ---- .00 -.10 .10 20 1565 ---- ---- ---- ---- .00 -.10 .10 6 1570 ---- ---- ---- ---- .00 -.10 .10 15 1575 ---- ---- ---- ---- .00 -.10 .10 122 1580 ---- ---- ---- ---- .00 -.10 .10 211 1585 ---- ---- ---- ---- .00 -.10 .10 75 1590 ---- ---- ---- ---- .00 -.10 .10 12 1595 ---- ---- ---- ---- .00 -.10 .10 3 1600 ---- ---- ---- ---- .00 -.10 .10 2 41 1605 ---- ---- ---- ---- .00 -.10 .10 14 1610 ---- ---- ---- ---- .00 -.10 .10 65 90 1615 ---- ---- ---- ---- .00 -.10 .10 8 15 1620 ---- ---- .10A .10A .00 -.20 .20 17 38 1625 .20 .20 .10 .10 .00 -.30 4 .30 19 75 1630 .30 .30 .10A .10A .00 -.60 1 .60 23 47 1635 .20 .20 .10 .10 .00 -1.10 11 1.10 75 34 1640 1.50 1.50 .10A .10A .00 -2.00 9 2.00 39 43 1645 2.00 2.00 .10 .10A .00 -3.40 62 3.40 91 63 1650 3.90 3.90 .30 .70B .00 -5.60 138 5.60 269 151 1655 6.90 6.90 1.50 4.20A 5.00 -3.60 266 8.60 82 394 1660 4.30 4.80 3.20A 10.50B 10.00 -2.40 15 12.40 20 19 1665 ---- ---- 5.90A 5.90A 15.00 -1.50 16.50 2 1670 ---- ---- 9.60A 9.60A 20.00 -1.00 21.00 2 6 1675 ---- ---- 13.90A 13.90A 25.00 -.70 25.70 1 1680 ---- ---- 18.60A 18.60A 30.00 -.60 30.60 1 1685 ---- ---- 23.80A 23.80A 35.00 -.50 35.50 1690 ---- ---- 28.90A 28.90A 40.00 -.40 40.40 1 1695 ---- ---- 33.90A 33.90A 45.00 -.40 45.40 1700 48.10 48.10 38.30A 49.00B 50.00 -.40 1 50.40 6 1705 ---- ---- 43.90A 43.90A 55.00 -.40 55.40 1710 ---- ---- 48.80A 48.80A 60.00 -.40 60.40 1 1715 ---- ---- 53.80A 53.80A 65.00 -.40 65.40 1720 ---- ---- 58.80A 58.80A 70.00 -.40 70.40 1725 ---- ---- 63.80A 63.80A 75.00 -.40 75.40 1730 ---- ---- 68.80A 68.80A 80.00 -.40 80.40 1 1735 ---- ---- 73.80A 73.80A 85.00 -.40 85.40 1740 ---- ---- 78.80A 78.80A 90.00 -.40 90.40 1745 ---- ---- 83.80A 83.80A 95.00 -.40 95.40 1750 ---- 100.50B 88.70A 88.70A 100.00 -.40 100.40 1755 ---- ---- 93.80A 93.80A 105.00 -.40 105.40 1760 ---- 110.50B 98.70A 98.70A 110.00 -.40 110.40 1765 ---- ---- 103.70A 103.70A 115.00 -.40 115.40 1770 ---- 120.50B 108.70A 108.70A 120.00 -.40 120.40 1775 ---- 125.50B 113.70A 113.70A 125.00 -.40 125.40 1780 ---- ---- 118.70A 118.70A 130.00 -.40 130.40 1785 ---- ---- 123.70A 123.70A 135.00 -.40 135.40 1790 ---- ---- 128.70A 128.70A 140.00 -.40 140.40 1795 ---- 145.50B 133.70A 133.70A 145.00 -.40 145.40 1800 ---- ---- 138.70A 138.70A 150.00 -.40 150.40 1805 ---- ---- 143.70A 143.70A 155.00 -.40 155.40 1810 ---- ---- 148.70A 148.70A 160.00 -.40 160.40 1815 ---- ---- 153.70A 153.70A 165.00 -.40 165.40 1820 ---- ---- 158.70A 158.70A 170.00 -.40 170.40 1825 ---- ---- 163.70A 163.70A 175.00 -.40 175.40 1830 ---- ---- 168.70A 168.70A 180.00 -.40 180.40 1835 ---- ---- 173.70A 173.70A 185.00 -.40 185.40 1840 ---- ---- 178.70A 178.70A 190.00 -.40 190.40 1845 ---- ---- 183.70A 183.70A 195.00 -.40 195.40 1850 ---- ---- 188.70A 188.70A 200.00 -.40 200.40 1855 ---- ---- 193.70A 193.70A 205.00 -.40 205.40 1860 ---- ---- 198.70A 198.70A 210.00 -.40 210.40 1865 ---- ---- 203.70A 203.70A 215.00 -.40 215.40 1870 ---- ---- 208.70A 208.70A 220.00 -.40 220.40 1875 ---- ---- 213.70A 213.70A 225.00 -.40 225.40 1880 ---- ---- 218.70A 218.70A 230.00 -.40 230.40 1885 ---- ---- 223.70A 223.70A 235.00 -.40 235.40 1890 ---- ---- 228.70A 228.70A 240.00 -.40 240.40 1895 ---- ---- 233.70A 233.70A 245.00 -.40 245.40 1900 ---- ---- 238.70A 238.70A 250.00 -.40 250.40 1905 ---- ---- 243.70A 243.70A 255.00 -.40 255.40 1910 ---- 260.50B 248.70A 248.70A 260.00 -.40 260.40 1915 ---- ---- 253.70A 253.70A 265.00 -.40 265.40 1920 ---- 270.50B 258.70A 258.70A 270.00 -.40 270.40 1925 ---- ---- 263.70A 263.70A 275.00 -.40 275.40 1930 ---- 280.50B 268.70A 268.70A 280.00 -.40 280.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 507 712 1631 G2M NOV22 Gold Weekly Monday Option - Week 2 CALL 1435 ---- 236.90B 203.40A 236.80B 215.00 +.30 214.70 1440 ---- 231.90B 198.40A 231.80B 210.00 +.30 209.70 1445 ---- 226.90B 193.40A 226.80B 205.00 +.30 204.70 1450 ---- 222.40B 187.80A 222.40B 200.00 +.30 199.70 1455 ---- 216.90B 183.40A 215.50B 195.00 +.20 194.80 1460 ---- 211.90B 178.40A 210.50B 190.00 +.20 189.80 1465 ---- 206.90B 173.40A 205.50B 185.00 +.20 184.80 1470 ---- 201.90B 168.40A 200.30B 180.00 +.20 179.80 1475 ---- 196.90B 163.40A 196.90B 175.10 +.30 174.80 1480 ---- 191.90B 158.40A 191.90B 170.10 +.30 169.80 1485 ---- 186.90B 153.50A 186.90B 165.10 +.30 164.80 1490 ---- 181.90B 148.50A 181.90B 160.10 +.20 159.90 1495 ---- 176.90B 143.50A 176.70B 155.10 +.20 154.90 1500 ---- 172.40B 138.00A 172.40B 150.20 +.30 149.90 1505 ---- 166.90B 133.50A 166.70B 145.20 +.30 144.90 1510 ---- 161.50B 128.50A 160.40B 140.30 +.30 140.00 1515 ---- 157.00B 123.60A 157.00B 135.30 +.30 135.00 1520 ---- 152.00B 118.60A 152.00B 130.40 +.30 130.10 1525 ---- 147.10B 113.70A 147.10B 125.40 +.30 125.10 1530 ---- 142.20B 108.80A 142.20B 120.50 +.30 120.20 1535 ---- 137.20B 103.90A 137.10B 115.60 +.30 115.30 1540 ---- 132.20B 98.80A 132.20B 110.70 +.30 110.40 1545 ---- 127.30B 94.10A 127.30B 105.80 +.30 105.50 1550 ---- 122.60B 88.90A 122.60B 101.00 +.30 100.70 1555 ---- 117.10B 84.10A 115.80B 96.10 +.20 95.90 1560 ---- 112.10B 79.30A 111.00B 91.30 +.10 91.20 1565 ---- 107.20B 74.70A 106.00B 86.60 +.20 86.40 1570 ---- 102.40B 70.00A 101.30B 81.90 +.10 81.80 1575 ---- 97.50B 65.50A 96.40B 77.20 UNCH 77.20 1580 ---- 93.40B 61.00A 93.40B 72.60 UNCH 72.60 1585 ---- 88.50B 56.60A 88.50B 68.10 UNCH 68.10 1590 ---- 83.70B 52.40A 83.70B 63.60 -.10 63.70 1595 ---- 79.10B 48.20A 79.10B 59.30 -.10 59.40 1600 ---- 74.50B 44.20A 74.50B 55.00 -.20 55.20 1605 ---- 69.90B 40.40A 69.90B 50.90 -.10 51.00 1610 ---- 65.30B 36.70A 65.30B 46.90 -.20 47.10 1615 ---- 60.90B 33.10A 60.90B 43.00 -.20 43.20 1620 46.40 56.50B 29.80A 56.50B 39.30 -.20 1 39.50 1 1625 ---- 52.30B 26.70A 52.30B 35.70 -.30 36.00 1630 25.70 48.10B 23.80A 23.80A 32.40 -.20 5 32.60 1635 ---- 44.20B 21.10A 44.20B 29.20 -.20 29.40 1640 ---- 40.30B 18.60A 40.30B 26.20 -.30 26.50 1645 ---- 36.60B 16.30A 36.60B 23.40 -.30 23.70 1 1650 ---- 33.10B 14.20A 33.00B 20.80 -.30 21.10 1 1 1655 ---- 29.90B 12.30A 29.90B 18.40 -.30 18.70 1660 ---- 26.80B 10.60A 26.80B 16.30 -.30 16.60 1 1665 15.40 23.90B 9.10A 23.90B 14.30 -.30 1 14.60 7 9 1670 ---- 21.40B 7.80A 21.40B 12.50 -.40 12.90 11 1675 14.10 18.80B 6.70A 6.70A 10.90 -.40 1 11.30 6 6 1680 12.40 16.60B 5.70A 5.70A 9.40 -.50 7 9.90 12 1685 ---- 14.40B 4.90A 14.40B 8.20 -.50 8.70 1690 9.60 12.60B 4.10A 4.10A 7.10 -.40 13 7.50 1695 ---- 11.00B 3.50A 11.00B 6.10 -.50 6.60 12 1700 8.60 9.40B 3.00A 3.00A 5.20 -.50 5 5.70 1 1705 ---- 8.20B 2.60A 8.20B 4.50 -.40 4.90 7 7 1710 3.80 7.10B 2.20A 7.10B 3.80 -.50 1 4.30 1715 ---- 6.00B 1.90A 6.00B 3.30 -.40 3.70 4 1720 ---- 5.10B 1.60A 5.10B 2.80 -.40 3.20 1725 ---- 4.40B 1.40A 4.40B 2.40 -.30 2.70 2 1730 ---- 3.80B 1.20A 3.70B 2.10 -.30 2.40 1 1735 ---- 3.20B 1.00A 3.20B 1.80 -.20 2.00 1740 ---- 2.70B .90A 2.70B 1.50 -.20 1.70 1745 ---- 2.30B .80A 2.30B 1.30 -.20 1.50 1750 ---- 1.90B .70A 1.90B 1.10 -.20 1.30 1755 1.10 1.60B .60A .60A 1.00 -.10 2 1.10 1760 ---- 1.30B .50A 1.30B .80 -.10 .90 1765 ---- 1.10B .50A 1.10B .70 -.10 .80 4 1770 ---- 1.00B .40A 1.00B .60 -.10 .70 1775 ---- .80B .40A .80B .50 -.10 .60 1780 ---- .70B .40A .70B .50 UNCH .50 4 1785 ---- .60B ---- .60B .40 UNCH .40 1790 ---- .50B .30A .50B .30 -.10 .40 1795 ---- .40B ---- .40B .30 UNCH .30 1800 ---- ---- ---- ---- .30 UNCH .30 1805 ---- .30B ---- .30B .20 UNCH .20 1810 ---- .30B ---- ---- .20 UNCH .20 1815 ---- ---- ---- ---- .20 UNCH .20 1820 ---- .20B ---- .20B .10 UNCH .10 1825 ---- .20B ---- .20B .10 UNCH .10 1830 ---- .20B ---- ---- .10 UNCH .10 1835 ---- ---- ---- ---- .10 UNCH .10 1840 ---- ---- ---- ---- .10 UNCH .10 4 1845 ---- ---- ---- ---- .10 UNCH .10 1850 ---- ---- ---- ---- .10 UNCH .10 1855 ---- ---- ---- ---- .10 UNCH .10 1860 ---- ---- ---- ---- .10 UNCH .10 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 1 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 22 82 G2M NOV22 Gold Weekly Monday Option - Week 2 PUT 1435 ---- ---- ---- ---- .10 UNCH .10 1440 ---- ---- ---- ---- .10 UNCH .10 1 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 -.10 .20 3 1455 ---- ---- ---- ---- .10 -.10 .20 1460 ---- ---- ---- ---- .10 -.10 .20 1465 ---- ---- ---- ---- .10 -.10 .20 1470 ---- ---- ---- ---- .10 -.10 .20 1475 ---- ---- ---- ---- .20 UNCH .20 1480 ---- ---- ---- ---- .20 UNCH .20 1485 ---- ---- ---- ---- .20 -.10 .30 1490 ---- ---- ---- ---- .20 -.10 .30 1495 ---- ---- ---- ---- .20 -.10 .30 1 1500 ---- ---- ---- ---- .30 UNCH .30 3 1505 ---- ---- .30A .30A .30 -.10 .40 1510 ---- ---- .30A .30A .40 UNCH .40 1515 ---- ---- .30A .30A .40 UNCH .40 1520 ---- ---- .40A .40A .50 UNCH .50 1525 ---- ---- .40A .40A .50 UNCH .50 1 1 1530 ---- ---- .40A .40A .60 UNCH .60 1535 ---- ---- .40A .40A .70 UNCH .70 1540 .70 .70 .50A .50A .80 UNCH 1 .80 1 1 1545 ---- ---- .50A .50A .90 UNCH .90 4 1550 ---- ---- .60A .60A 1.10 UNCH 1.10 2 3 1555 ---- ---- .70A .70A 1.20 -.10 1.30 1560 1.00 1.00 .80A 1.40B 1.40 -.10 1 1.50 4 1565 ---- ---- .90A .90A 1.70 -.10 1.80 1570 ---- ---- 1.00A 1.00A 1.90 -.30 2.20 1575 ---- ---- 1.10A 1.10A 2.30 -.20 2.50 1580 ---- ---- 1.30A 1.30A 2.70 -.30 3.00 1 1585 3.60 3.60 1.60A 3.60 3.10 -.40 4 3.50 1590 ---- 4.30B 1.80A 1.80A 3.70 -.40 4.10 1595 5.00 5.20B 2.10A 5.20B 4.30 -.40 1 4.70 1600 5.10 6.20B 2.50A 2.50A 5.10 -.40 1 5.50 1 3 1605 5.30 7.30B 2.90A 7.30B 5.90 -.50 1 6.40 1610 ---- 8.70B 3.40A 3.40A 6.90 -.50 7.40 1 1 1615 6.50 10.10B 4.00A 10.10B 8.00 -.50 200 8.50 5 5 1620 ---- 11.80B 4.60A 4.60A 9.30 -.50 9.80 5 7 1625 ---- 13.60B 5.40A 5.40A 10.80 -.50 11.30 1630 ---- 15.70B 6.20A 6.20A 12.40 -.50 12.90 1 1635 ---- 17.90B 7.20A 7.20A 14.20 -.60 14.80 1640 13.70 20.40B 8.40A 8.40A 16.20 -.60 8 16.80 1 1645 ---- 23.20B 9.80A 9.80A 18.40 -.60 19.00 7 1650 16.50 26.00B 11.30A 26.00B 20.80 -.60 1 21.40 1 1655 19.10 29.20B 13.00A 13.00A 23.40 -.60 1 24.00 1660 21.30 32.30B 14.90A 14.90A 26.30 -.60 1 26.90 2 1665 ---- 35.80B 17.00A 17.00A 29.30 -.60 29.90 2 1670 ---- 39.60B 19.30A 19.30A 32.50 -.70 33.20 1 1675 ---- 43.50B 21.90A 21.90A 35.90 -.70 36.60 1680 ---- 47.50B 24.60A 24.60A 39.40 -.80 40.20 1685 ---- 51.70B 27.50A 27.50A 43.10 -.80 43.90 1690 ---- 56.00B 30.60A 30.60A 47.00 -.80 47.80 1 1695 ---- 60.40B 34.00A 34.00A 51.00 -.80 51.80 1700 ---- 64.90B 37.50A 37.50A 55.20 -.70 55.90 1705 ---- 69.50B 41.20A 41.20A 59.40 -.80 60.20 1710 ---- 74.10B 45.00A 45.00A 63.80 -.70 64.50 1715 ---- 78.80B 49.00A 49.00A 68.20 -.70 68.90 1720 ---- 83.60B 53.20A 53.20A 72.70 -.70 73.40 1725 ---- 88.30B 57.40A 57.40A 77.30 -.70 78.00 1730 ---- 92.70B 61.80A 61.80A 82.00 -.60 82.60 1735 ---- 97.50B 66.10A 66.10A 86.70 -.50 87.20 1740 ---- 102.40B 70.70A 70.70A 91.40 -.50 91.90 1745 ---- 107.30B 75.30A 75.30A 96.20 -.50 96.70 1750 ---- 112.70B 79.80A 79.80A 101.00 -.50 101.50 1755 ---- 117.10B 84.60A 84.60A 105.90 -.40 106.30 1760 ---- 122.00B 89.20A 89.20A 110.70 -.40 111.10 1765 ---- 127.00B 94.00A 94.00A 115.60 -.40 116.00 1770 ---- 131.90B 98.90A 98.90A 120.50 -.40 120.90 1775 ---- 136.90B 104.00A 104.00A 125.40 -.40 125.80 1780 ---- 141.80B 108.80A 108.80A 130.40 -.30 130.70 1785 ---- 146.80B 114.10A 114.10A 135.30 -.30 135.60 1790 ---- 151.70B 119.00A 119.00A 140.20 -.40 140.60 1795 ---- 156.70B 123.50A 123.50A 145.20 -.30 145.50 1800 ---- 162.30B 128.20A 128.20A 150.20 -.30 150.50 1805 ---- 166.70B 133.40A 133.40A 155.10 -.30 155.40 1810 ---- 171.60B 138.30A 138.30A 160.10 -.30 160.40 1815 ---- 176.60B 143.30A 143.30A 165.10 -.30 165.40 1820 ---- 181.60B 148.20A 148.20A 170.10 -.20 170.30 1825 ---- 186.60B 153.20A 153.20A 175.00 -.30 175.30 1830 ---- 191.60B 158.30A 158.30A 180.00 -.30 180.30 1835 ---- 196.60B 163.30A 163.30A 185.00 -.30 185.30 1840 ---- 201.60B 168.20A 168.20A 190.00 -.30 190.30 1845 ---- 206.60B 173.20A 173.20A 195.00 -.30 195.30 1850 ---- 212.30B 177.70A 177.70A 200.00 -.30 200.30 1855 ---- 216.60B 183.20A 183.20A 205.00 -.30 205.30 1860 ---- 221.60B 188.20A 188.20A 210.00 -.30 210.30 1865 ---- 226.60B 193.20A 193.20A 215.00 -.30 215.30 1870 ---- 231.60B 198.20A 198.20A 220.00 -.30 220.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 220 16 54 G2W NOV22 Gold Weekly Wednesday Option - Week 2 CALL 1435 ---- 236.90B 203.40A 235.20B 215.00 +.30 214.70 1440 ---- 231.90B 198.40A 230.30B 210.00 +.30 209.70 1445 ---- 226.80B 193.40A 226.60B 205.00 +.30 204.70 1450 ---- 222.40B 187.80A 222.40B 200.00 +.30 199.70 1 1455 ---- 216.80B 183.40A 216.60B 195.00 +.30 194.70 1460 ---- 211.80B 178.40A 211.60B 190.00 +.30 189.70 1465 ---- 206.80B 173.40A 206.60B 185.00 +.30 184.70 1470 ---- 201.80B 168.40A 201.60B 180.00 +.30 179.70 1475 ---- 196.80B 163.40A 196.70B 175.00 +.30 174.70 1480 ---- 191.80B 158.40A 191.70B 170.00 +.30 169.70 1485 ---- 186.80B 153.40A 186.70B 165.00 +.30 164.70 1490 ---- 181.90B 148.40A 181.70B 160.00 +.30 159.70 1495 ---- 176.90B 143.40A 176.70B 155.00 +.30 154.70 1500 ---- 172.40B 137.80A 172.40B 150.00 +.30 149.70 1505 ---- 166.90B 133.40A 166.70B 145.00 +.30 144.70 1510 ---- 161.90B 128.40A 161.70B 140.10 +.40 139.70 1515 ---- 156.90B 123.40A 156.70B 135.10 +.30 134.80 1520 ---- 151.90B 118.50A 151.70B 130.10 +.30 129.80 1525 ---- 146.90B 113.50A 146.70B 125.10 +.30 124.80 1530 ---- 142.00B 108.40A 141.90B 120.10 +.20 119.90 1535 ---- 137.00B 103.30A 137.00B 115.20 +.30 114.90 1540 ---- 132.00B 98.50A 132.00B 110.20 +.20 110.00 1545 ---- 127.00B 93.50A 123.40B 105.30 +.30 105.00 1550 110.00 122.40B 88.10A 115.10B 100.40 +.30 1 100.10 1555 ---- 117.10B 83.60A 117.00B 95.40 +.20 95.20 1560 ---- 112.10B 78.70A 112.10B 90.60 +.30 90.30 1565 ---- 107.10B 73.80A 107.10B 85.70 +.30 85.40 1570 ---- 102.00B 69.00A 100.70B 80.80 +.20 80.60 1575 ---- 97.00B 63.90A 95.80B 76.00 +.20 75.80 1580 ---- 92.00B 59.20A 90.80B 71.30 +.20 71.10 1585 ---- 87.20B 54.50A 85.90B 66.50 +.10 66.40 1590 ---- 82.20B 50.00A 81.10B 61.90 +.20 61.70 1595 ---- 77.40B 45.60A 76.20B 57.30 +.10 57.20 1600 ---- 73.10B 41.30A 73.10B 52.80 +.10 52.70 1605 ---- 68.30B 37.20A 68.30B 48.40 UNCH 48.40 1610 ---- 63.70B 33.20A 63.70B 44.20 +.10 44.10 1615 ---- 59.00B 29.40A 59.00B 40.10 UNCH 40.10 1620 ---- 54.50B 25.90A 54.50B 36.10 -.10 36.20 1625 ---- 49.90B 22.60A 49.90B 32.40 UNCH 32.40 1630 ---- 45.50B 19.50A 45.50B 28.80 -.10 28.90 1 1635 ---- 41.30B 16.70A 41.30B 25.50 -.10 25.60 1640 ---- 37.30B 14.20A 37.30B 22.40 -.10 22.50 5 1645 ---- 33.30B 12.00A 33.30B 19.50 -.10 19.60 1650 ---- 29.60B 10.00A 29.60B 16.90 -.10 17.00 1 8 1655 ---- 26.10B 8.30A 26.10B 14.50 -.20 14.70 18 1660 8.90 22.90B 6.80A 8.10B 12.40 -.20 7 12.60 14 1665 ---- 19.90B 5.60A 19.90B 10.50 -.30 10.80 5 1670 ---- 17.20B 4.60A 17.20B 8.90 -.30 9.20 15 1675 ---- 14.90B 3.70A 14.90B 7.50 -.30 7.80 58 1680 4.60 12.60B 3.00A 3.00A 6.20 -.40 5 6.60 8 36 1685 ---- 10.70B 2.50A 10.70B 5.20 -.30 5.50 8 1690 ---- 8.90B 2.00A 8.90B 4.30 -.30 4.60 8 1695 4.40 7.40B 1.70A 3.10B 3.60 -.30 4 3.90 20 1700 3.60 6.10B 1.20A 1.20A 2.90 -.40 7 3.30 12 23 1705 2.30 5.10B 1.10A 1.10A 2.40 -.40 1 2.80 6 1710 ---- 4.10B .90A 4.10B 2.00 -.30 2.30 11 1715 ---- 3.40B .70A 3.40B 1.70 -.20 1.90 30 1720 ---- 2.80B .60A 2.70B 1.40 -.20 1.60 1 1725 ---- 2.20B .50A 2.20B 1.20 -.20 5 1.40 6 1730 ---- 1.80B .40A 1.80B 1.00 -.10 1.10 86 1735 ---- 1.40B .30A 1.40B .80 -.10 1 .90 20 1740 ---- 1.20B .20A 1.20B .70 -.10 .80 13 1745 .20 .90B .20 .20 .60 UNCH 11 .60 12 17 1750 .20 .80B .20 .20 .50 UNCH 111 .50 3 1755 ---- .60B .30A .60B .40 UNCH 6 .40 4 10 1760 ---- .50B .20A .50B .40 UNCH .40 4 1765 ---- .40B .20A .40B .30 UNCH .30 1770 ---- .30B ---- .30B .30 +.10 .20 6 1775 ---- .30B ---- .30B .20 UNCH .20 1780 ---- ---- ---- ---- .20 UNCH .20 2 1785 ---- .20B ---- .20B .20 +.10 .10 1790 ---- .20B ---- .20B .10 UNCH .10 1 1795 ---- ---- ---- ---- .10 UNCH .10 1800 .10 .10 .10 .10 .10 UNCH 3 .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 1 .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 163 37 548 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 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 .10 .10 .10 .10 .10 UNCH 3 .10 6 1505 ---- ---- ---- ---- .10 UNCH .10 1510 ---- ---- ---- ---- .10 UNCH .10 3 1515 ---- ---- ---- ---- .10 UNCH .10 1520 ---- ---- ---- ---- .10 -.10 1 .20 16 1525 ---- ---- ---- ---- .20 UNCH .20 1530 ---- ---- ---- ---- .20 UNCH .20 12 1535 ---- ---- .20A .20A .20 -.10 .30 5 1540 ---- ---- ---- ---- .30 UNCH .30 1 12 1545 .20 .20 .20 .20 .30 -.10 60 .40 8 1550 ---- ---- .30A .30A .40 -.10 .50 1 6 1555 .20 .20 .20 .30B .50 UNCH 111 .50 1 301 1560 .20 .20 .20 .40B .60 -.10 15 .70 1 7 1565 ---- ---- .40A .40A .70 -.10 1 .80 5 1570 ---- ---- .50A .50A .90 -.10 1.00 7 1575 ---- ---- .50A .50A 1.10 -.10 1.20 7 1580 ---- ---- .60A .60A 1.30 -.10 1.40 6 1585 ---- ---- .70A .70A 1.60 -.10 1.70 7 1590 ---- ---- .80A .80A 1.90 -.20 2.10 1 10 1595 1.00 2.50B .90A .90A 2.30 -.20 1 2.50 1 9 1600 2.10 3.20 1.20A 3.20 2.90 -.10 12 3.00 3 18 1605 ---- 4.00B 1.40A 1.40A 3.50 -.20 3.70 1610 ---- 5.00B 1.70A 1.70A 4.20 -.30 4.50 5 1615 3.80 6.20B 2.00A 2.00A 5.10 -.30 9 5.40 16 1620 6.00 7.70B 2.50A 2.50A 6.20 -.30 2 6.50 13 1625 ---- 9.40B 3.00A 3.00A 7.40 -.30 7.70 30 1630 8.70 11.30B 3.60A 3.60A 8.90 -.30 8 9.20 16 1635 13.50 13.50 4.40A 13.50 10.50 -.40 1 10.90 20 1640 ---- 15.90B 5.30A 5.30A 12.40 -.40 12.80 8 1645 ---- 18.70B 6.40A 6.40A 14.50 -.50 15.00 13 1650 9.30 21.80B 7.70A 18.50A 16.90 -.40 7 17.30 8 23 1655 15.80 25.00B 9.30A 25.00B 19.50 -.50 1 20.00 4 1660 18.30 28.60B 11.00A 28.50B 22.40 -.50 5 22.90 5 1665 ---- 32.40B 13.00A 13.00A 25.50 -.60 26.10 1670 ---- 36.50B 15.30A 15.30A 28.90 -.50 29.40 26 1675 ---- 40.70B 17.80A 17.80A 32.40 -.60 33.00 1680 ---- 45.00B 20.60A 20.60A 36.20 -.60 36.80 1 1685 ---- 49.40B 23.60A 23.60A 40.20 -.60 40.80 5 1690 ---- 54.00B 26.90A 26.90A 44.30 -.60 44.90 5 1695 ---- 58.60B 30.40A 30.40A 48.50 -.70 49.20 1700 ---- 63.30B 34.10A 34.10A 52.90 -.60 53.50 1705 ---- 68.10B 38.10A 38.10A 57.40 -.60 58.00 1710 ---- 72.50B 42.10A 42.10A 62.00 -.60 62.60 1715 ---- 77.30B 46.40A 46.40A 66.60 -.60 67.20 1720 ---- 82.20B 50.70A 50.70A 71.30 -.60 71.90 1725 ---- 87.10B 55.30A 55.30A 76.10 -.50 76.60 1730 ---- 92.00B 59.80A 59.80A 80.90 -.50 81.40 1735 ---- 97.00B 64.50A 64.50A 85.80 -.40 86.20 1740 ---- 101.90B 69.10A 69.10A 90.60 -.40 91.00 5 1745 ---- 106.90B 73.80A 73.80A 95.50 -.40 95.90 1750 ---- 112.30B 78.60A 78.60A 100.40 -.40 100.80 1755 ---- 116.80B 83.80A 83.80A 105.40 -.30 105.70 1760 ---- 121.70B 88.60A 88.60A 110.30 -.30 110.60 1765 ---- 126.60B 93.50A 93.50A 115.20 -.30 115.50 1770 ---- 131.70B 98.40A 98.40A 120.20 -.30 120.50 1775 ---- 136.60B 103.40A 103.40A 125.20 -.20 125.40 1780 ---- 141.70B 108.30A 108.30A 130.10 -.30 130.40 1785 ---- 146.70B 113.30A 113.30A 135.10 -.30 135.40 1790 ---- 151.70B 118.30A 118.30A 140.10 -.20 140.30 1795 ---- 156.70B 123.20A 123.20A 145.00 -.30 145.30 1800 ---- 162.30B 127.80A 127.80A 150.00 -.30 150.30 1805 ---- 166.70B 133.30A 133.30A 155.00 -.30 155.30 1810 ---- 171.70B 138.30A 138.30A 160.00 -.30 160.30 1815 ---- 176.70B 143.20A 143.20A 165.00 -.30 165.30 1820 ---- 181.70B 148.20A 148.20A 170.00 -.30 170.30 1825 ---- 186.70B 153.20A 153.20A 175.00 -.30 175.30 1830 ---- 191.60B 158.10A 158.10A 180.00 -.30 180.30 1835 ---- 196.60B 163.10A 163.10A 185.00 -.30 185.30 1840 ---- 201.60B 168.10A 168.10A 190.00 -.30 190.30 1845 ---- 206.60B 173.10A 173.10A 195.00 -.30 195.30 1850 ---- 211.70B 177.70A 177.70A 200.00 -.30 200.30 1855 ---- 216.70B 183.10A 183.10A 205.00 -.30 205.30 1860 ---- 221.60B 188.10A 188.10A 210.00 -.30 210.30 1865 ---- 226.60B 193.10A 193.10A 215.00 -.30 215.30 1870 ---- 231.60B 198.10A 198.10A 220.00 -.30 220.30 1875 ---- 236.60B 203.10A 203.10A 225.00 -.30 225.30 1880 ---- 241.60B 208.10A 208.10A 230.00 -.30 230.30 1885 ---- 246.60B 214.50A 214.50A 235.00 -.30 235.30 1890 ---- 251.60B 219.50A 219.50A 240.00 -.30 240.30 1895 ---- 256.60B 224.50A 224.50A 245.00 -.30 245.30 1900 ---- 261.70B 229.50A 229.50A 250.00 -.30 250.30 1905 ---- 266.60B 234.50A 234.50A 255.00 -.30 255.30 1910 ---- 271.60B 239.50A 239.50A 260.00 -.30 260.30 1915 ---- 276.60B 244.50A 244.50A 265.00 -.30 265.30 1920 ---- 281.70B 249.50A 249.50A 270.00 -.30 270.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 237 17 721 G3M NOV22 Gold Weekly Monday Option - Week 3 CALL 1440 ---- 231.50B 198.40A 228.50B 210.10 +.30 209.80 1445 ---- 226.80B 193.50A 226.70B 205.10 +.30 204.80 1450 ---- 222.40B 187.90A 222.40B 200.10 +.30 199.80 1455 ---- 216.90B 183.50A 216.70B 195.10 +.30 194.80 1460 ---- 211.90B 178.50A 211.70B 190.20 +.40 189.80 1465 ---- 207.00B 173.50A 206.90B 185.20 +.30 184.90 1470 ---- 201.90B 168.50A 201.70B 180.20 +.30 179.90 1475 ---- 197.00B 163.50A 197.00B 175.30 +.30 175.00 1480 ---- 192.00B 158.60A 192.00B 170.30 +.30 170.00 1485 ---- 187.00B 153.60A 186.80B 165.40 +.30 165.10 1490 ---- 182.10B 148.70A 182.00B 160.40 +.30 160.10 1495 ---- 177.20B 143.80A 177.10B 155.50 +.30 155.20 1500 ---- 172.50B 138.40A 172.50B 150.60 +.30 150.30 1505 ---- 165.70B 133.90A 165.60B 145.70 +.30 145.40 1510 ---- 162.30B 129.10A 162.30B 140.80 +.30 140.50 1515 ---- 156.90B 124.00A 155.80B 135.90 +.30 135.60 1520 ---- 152.40B 119.30A 152.40B 131.00 +.30 130.70 1525 ---- 147.20B 114.50A 146.00B 126.20 +.30 125.90 1530 ---- 142.20B 109.20A 141.10B 121.30 +.20 121.10 1535 ---- 137.30B 104.50A 136.20B 116.50 +.20 116.30 1540 ---- 132.40B 99.70A 131.00B 111.80 +.30 111.50 1545 ---- 127.60B 95.10A 126.30B 107.00 +.20 106.80 1550 ---- 123.20B 90.40A 123.20B 102.30 +.20 102.10 1555 ---- 117.90B 85.80A 116.80B 97.60 +.20 97.40 1560 ---- 113.60B 81.30A 113.60B 93.00 +.20 92.80 1565 ---- 108.80B 76.80A 108.80B 88.40 +.10 88.30 1570 ---- 104.10B 72.50A 104.10B 83.80 UNCH 83.80 1575 ---- 99.30B 68.10A 99.30B 79.40 UNCH 79.40 1580 ---- 94.70B 63.90A 94.70B 75.00 UNCH 75.00 1585 ---- 90.20B 59.80A 90.20B 70.60 -.10 70.70 1590 ---- 85.40B 55.80A 85.40B 66.40 -.10 66.50 1595 ---- 80.90B 51.90A 80.90B 62.30 -.10 62.40 1600 ---- 76.40B 48.20A 76.40B 58.20 -.20 58.40 1605 ---- 72.00B 44.60A 72.00B 54.30 -.20 54.50 1610 ---- 67.80B 41.10A 67.80B 50.50 -.20 50.70 1615 ---- 63.50B 37.70A 63.50B 46.80 -.20 47.00 1620 ---- 59.50B 34.50A 59.50B 43.30 -.20 43.50 1625 ---- 55.40B 31.50A 55.40B 39.90 -.20 40.10 1630 ---- 51.50B 28.60A 51.50B 36.60 -.30 36.90 1635 ---- 47.70B 26.00A 47.70B 33.60 -.20 33.80 1640 ---- 44.20B 23.40A 44.20B 30.60 -.30 30.90 1645 ---- 40.60B 21.10A 40.60B 27.90 -.30 28.20 1650 30.80 37.30B 18.90A 37.30B 25.30 -.30 1 25.60 1655 27.90 34.20B 16.90A 34.20B 22.90 -.30 1 23.20 1660 28.70 31.20B 15.00A 15.00A 20.70 -.30 5 21.00 1665 23.30 28.30B 13.40A 13.40A 18.60 -.30 1 18.90 1670 ---- 25.70B 11.90A 25.70B 16.70 -.40 17.10 1675 ---- 23.30B 10.50A 23.30B 14.90 -.40 15.30 1680 ---- 21.00B 9.30A 21.00B 13.30 -.50 13.80 1685 ---- 18.80B 8.20A 18.80B 11.90 -.50 12.40 1690 ---- 16.90B 7.20A 16.90B 10.60 -.50 11.10 1695 ---- 15.10B 6.40A 15.00B 9.40 -.50 9.90 1700 ---- 13.50B 5.60A 13.50B 8.30 -.60 8.90 1705 ---- 11.90B 5.00A 11.90B 7.40 -.60 8.00 1710 ---- 10.70B 4.40A 10.70B 6.60 -.50 7.10 1715 ---- 9.50B 3.90A 9.50B 5.80 -.60 6.40 1720 ---- 8.30B 3.50A 8.30B 5.10 -.60 5.70 1725 ---- 7.40B 3.10A 7.40B 4.50 -.60 5.10 1730 ---- 6.50B 2.70A 6.50B 4.00 -.50 4.50 1735 ---- 5.80B 2.40A 5.70B 3.50 -.50 4.00 1740 ---- 5.10B 2.20A 5.00B 3.10 -.40 3.50 1745 ---- 4.50B 1.90A 4.50B 2.80 -.30 3.10 1750 ---- 4.00B 1.70A 3.90B 2.50 -.30 2.80 1755 ---- 3.50B 1.50A 3.50B 2.20 -.30 2.50 1760 ---- 3.00B 1.40A 3.00B 1.90 -.30 2.20 1765 ---- 2.70B 1.20A 2.70B 1.70 -.20 1.90 1770 1.60 2.30B 1.10A 2.30B 1.50 -.20 5 1.70 5 1775 ---- 2.10B 1.00A 2.10B 1.40 -.10 1.50 1780 ---- 1.80B .90A 1.80B 1.20 -.10 1.30 1785 ---- 1.60B .80A 1.60B 1.10 -.10 1.20 1790 ---- 1.40B .80A 1.40B 1.00 UNCH 1.00 1795 ---- 1.20B .70A 1.20B .90 UNCH .90 1800 ---- 1.10B .60A 1.10B .80 UNCH .80 1805 ---- .90B .60A .90B .70 UNCH .70 1810 ---- .80B .50A .80B .60 -.10 .70 1815 ---- .70B .50A .70B .50 -.10 .60 1820 ---- .60B ---- .60B .50 UNCH .50 1825 ---- ---- .40A .40A .40 -.10 .50 1830 ---- .50B ---- .50B .40 UNCH .40 3 3 1835 ---- ---- ---- ---- .40 UNCH .40 1840 ---- ---- ---- ---- .30 -.10 .40 2 1845 ---- ---- ---- ---- .30 UNCH .30 1850 ---- ---- ---- ---- .30 UNCH .30 1855 ---- ---- ---- ---- .20 -.10 .30 1860 ---- ---- ---- ---- .20 UNCH .20 1865 ---- ---- ---- ---- .20 UNCH .20 1870 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 3 10 G3M NOV22 Gold Weekly Monday Option - Week 3 PUT 1440 ---- ---- ---- ---- .20 UNCH .20 1445 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .30 UNCH .30 1455 ---- ---- ---- ---- .30 UNCH .30 1460 ---- ---- ---- ---- .30 UNCH .30 2 1465 ---- ---- ---- ---- .40 UNCH .40 1470 ---- ---- ---- ---- .40 UNCH .40 3 3 1475 ---- ---- .40A .40A .40 -.10 .50 1480 ---- ---- .40A .40A .50 UNCH .50 1485 ---- ---- .50A .50A .60 UNCH .60 1490 ---- ---- .50A .50A .60 UNCH .60 1495 ---- ---- .50A .50A .70 UNCH .70 1500 ---- ---- .50A .50A .80 UNCH .80 1505 ---- ---- .60A .60A .90 +.10 .80 1510 ---- ---- .60A .60A 1.00 +.10 .90 1515 ---- ---- .70A .70A 1.10 UNCH 1.10 1520 ---- ---- .70A .70A 1.20 UNCH 1.20 1525 ---- ---- .80A .80A 1.30 UNCH 1.30 1530 ---- ---- .90A .90A 1.50 UNCH 1.50 1535 ---- ---- 1.00A 1.00A 1.70 UNCH 1.70 1540 ---- ---- 1.10A 1.10A 1.90 -.10 2.00 1545 ---- ---- 1.20A 1.20A 2.20 UNCH 2.20 1550 ---- ---- 1.30A 1.30A 2.40 -.10 2.50 2 1555 ---- ---- 1.50A 1.50A 2.70 -.20 2.90 1560 ---- 3.40B 1.70A 1.70A 3.10 -.20 3.30 1565 ---- 3.90B 1.90A 1.90A 3.50 -.20 3.70 1570 ---- 4.50B 2.20A 2.20A 4.00 -.20 4.20 1575 ---- 5.20B 2.50A 2.50A 4.50 -.30 4.80 1 1580 ---- 5.90B 2.80A 2.80A 5.10 -.30 5.40 1585 ---- 6.80B 3.20A 3.20A 5.70 -.40 6.10 1590 ---- 7.80B 3.60A 3.60A 6.50 -.40 6.90 1595 ---- 8.90B 4.10A 4.10A 7.40 -.40 7.80 1600 ---- 10.20B 4.60A 4.60A 8.30 -.50 1 8.80 1 1 1605 ---- 11.40B 5.20A 5.20A 9.40 -.50 1 9.90 1 1 1610 ---- 12.90B 5.90A 5.90A 10.60 -.50 11.10 1615 ---- 14.60B 6.70A 6.70A 11.90 -.50 12.40 1620 ---- 16.40B 7.60A 7.60A 13.30 -.50 13.80 1625 ---- 18.40B 8.60A 8.60A 14.90 -.50 15.40 1630 ---- 20.50B 9.70A 9.70A 16.70 -.50 17.20 1635 ---- 22.80B 10.90A 10.90A 18.60 -.50 19.10 1640 16.90 25.20B 12.30A 25.20B 20.70 -.50 3 21.20 1645 ---- 27.80B 13.80A 13.80A 22.90 -.60 23.50 1650 21.00 30.70B 15.50A 15.50A 25.30 -.60 1 25.90 1655 23.40 33.60B 17.30A 17.30A 27.90 -.60 1 28.50 1660 25.90 36.80B 19.30A 36.80B 30.60 -.70 1 31.30 1665 28.50 40.10B 21.50A 21.50A 33.60 -.60 1 34.20 1670 31.00 43.60B 23.80A 23.80A 36.60 -.70 1 37.30 1675 ---- 47.20B 26.40A 26.40A 39.90 -.70 40.60 1680 ---- 51.00B 29.00A 29.00A 43.30 -.70 44.00 1685 ---- 55.00B 31.90A 31.90A 46.80 -.80 47.60 1690 ---- 59.00B 35.00A 35.00A 50.50 -.80 51.30 1695 ---- 63.10B 38.20A 38.20A 54.30 -.90 55.20 1700 ---- 67.40B 41.40A 41.40A 58.30 -.80 59.10 1705 ---- 71.80B 45.00A 45.00A 62.30 -.90 63.20 1710 ---- 76.20B 48.70A 48.70A 66.50 -.80 67.30 1715 ---- 80.70B 52.50A 52.50A 70.70 -.80 71.50 1720 ---- 85.30B 56.40A 56.40A 75.00 -.90 75.90 1725 ---- 89.90B 60.40A 60.40A 79.40 -.80 80.20 1730 ---- 94.50B 64.60A 64.60A 83.90 -.80 84.70 1735 ---- 99.30B 68.80A 68.80A 88.40 -.80 89.20 1740 ---- 104.00B 73.10A 73.10A 93.00 -.70 93.70 1745 ---- 108.80B 77.50A 77.50A 97.60 -.70 98.30 1750 ---- 113.60B 81.90A 81.90A 102.30 -.60 102.90 1755 ---- 117.90B 86.50A 86.50A 107.00 -.60 107.60 1760 ---- 122.80B 91.00A 91.00A 111.80 -.50 112.30 1765 ---- 127.60B 95.60A 95.60A 116.60 -.50 117.10 1770 ---- 132.50B 100.20A 100.20A 121.40 -.40 121.80 1775 ---- 137.40B 104.90A 104.90A 126.20 -.40 126.60 1780 ---- 142.30B 109.80A 109.80A 131.00 -.50 131.50 1785 ---- 147.20B 114.40A 114.40A 135.90 -.40 136.30 1790 ---- 152.10B 119.20A 119.20A 140.80 -.40 141.20 1795 ---- 157.10B 124.10A 124.10A 145.70 -.30 146.00 1800 ---- 162.50B 128.90A 128.90A 150.60 -.30 150.90 1805 ---- 167.00B 135.40A 135.40A 155.50 -.40 155.90 1810 ---- 171.90B 140.30A 140.30A 160.40 -.40 160.80 1815 ---- 176.90B 145.20A 145.20A 165.40 -.30 165.70 1820 ---- 181.90B 150.10A 150.10A 170.30 -.30 170.60 1825 ---- 186.80B 154.10A 154.10A 175.30 -.30 175.60 1830 ---- 191.70B 158.60A 158.60A 180.20 -.40 180.60 1835 ---- 196.70B 164.90A 164.90A 185.20 -.30 185.50 1840 ---- 201.70B 168.40A 168.40A 190.10 -.40 190.50 1845 ---- 206.70B 173.40A 173.40A 195.10 -.30 195.40 1850 ---- 212.30B 178.00A 178.00A 200.10 -.30 200.40 1855 ---- 216.70B 183.70A 183.70A 205.10 -.30 205.40 1860 ---- 221.60B 189.80A 189.80A 210.00 -.40 210.40 1865 ---- 226.60B 193.20A 193.20A 215.00 -.40 215.40 1870 ---- 231.60B 198.30A 198.30A 220.00 -.30 220.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 5 10 G3W NOV22 Gold Weekly Wednesday Option - Week 3 CALL 1435 ---- 236.90B 203.40A 236.80B 215.00 +.30 214.70 1440 ---- 231.90B 198.40A 230.50B 210.00 +.30 209.70 1445 ---- 226.90B 193.40A 225.50B 205.00 +.30 204.70 1450 ---- 222.40B 187.90A 222.40B 200.10 +.40 199.70 1455 ---- 216.90B 183.40A 216.90B 195.10 +.30 194.80 1460 ---- 211.90B 178.40A 211.90B 190.10 +.30 189.80 1465 ---- 206.90B 173.40A 206.90B 185.10 +.30 184.80 1470 ---- 201.90B 168.50A 201.90B 180.10 +.30 179.80 1475 ---- 196.90B 163.50A 196.70B 175.10 +.30 174.80 1480 ---- 191.90B 158.50A 191.70B 170.20 +.30 169.90 1485 ---- 186.90B 153.40A 186.70B 165.20 +.30 164.90 1490 ---- 180.50B 148.50A 178.70B 160.20 +.30 159.90 1495 ---- 177.00B 143.50A 176.90B 155.30 +.30 155.00 1500 ---- 172.40B 138.10A 172.40B 150.30 +.30 150.00 1505 ---- 167.00B 133.50A 167.00B 145.40 +.30 145.10 1510 ---- 162.10B 128.70A 162.10B 140.40 +.20 140.20 1515 ---- 157.20B 123.70A 157.20B 135.50 +.30 135.20 1520 ---- 152.20B 118.80A 152.10B 130.60 +.30 130.30 1525 ---- 147.20B 113.90A 147.20B 125.70 +.30 125.40 1530 ---- 142.30B 109.10A 142.30B 120.80 +.30 120.50 1535 ---- 137.30B 104.20A 137.30B 115.90 +.20 115.70 1540 ---- 132.10B 99.40A 130.90B 111.00 +.10 110.90 1545 ---- 127.10B 94.20A 126.00B 106.20 +.10 106.10 1550 ---- 122.80B 89.40A 122.80B 101.40 +.10 101.30 1555 ---- 117.30B 84.70A 116.20B 96.60 +.10 96.50 1560 ---- 112.50B 80.10A 109.80B 91.90 +.10 91.80 1565 ---- 107.60B 75.50A 106.30B 87.20 UNCH 87.20 1570 ---- 102.70B 71.00A 102.10B 82.60 UNCH 82.60 1575 ---- 98.50B 66.50A 98.50B 78.00 UNCH 78.00 1580 ---- 93.70B 62.10A 93.70B 73.50 UNCH 73.50 1585 ---- 89.10B 57.90A 89.10B 69.10 UNCH 69.10 1590 ---- 84.30B 53.70A 84.30B 64.80 UNCH 64.80 1595 ---- 79.70B 49.70A 79.70B 60.50 -.10 60.60 1600 ---- 75.20B 45.80A 75.20B 56.40 -.10 56.50 1605 ---- 70.60B 42.10A 70.60B 52.30 -.10 52.40 1610 ---- 66.20B 38.50A 66.20B 48.40 -.20 48.60 1615 ---- 61.80B 35.10A 61.80B 44.60 -.20 44.80 1620 ---- 57.60B 31.80A 57.60B 41.00 -.20 41.20 1625 ---- 53.50B 28.70A 53.50B 37.50 -.20 37.70 1630 ---- 49.50B 25.80A 49.50B 34.10 -.40 34.50 1635 ---- 45.60B 23.10A 45.60B 31.00 -.30 31.30 1640 ---- 41.80B 20.60A 41.80B 28.00 -.40 28.40 1645 ---- 38.20B 18.20A 38.20B 25.20 -.40 25.60 3 8 1650 ---- 34.80B 16.10A 34.80B 22.60 -.40 23.00 1 1655 ---- 31.60B 14.20A 31.60B 20.20 -.50 20.70 5 1660 23.20 28.60B 12.50A 28.60B 18.00 -.50 2 18.50 1665 11.30 25.70B 10.90A 10.90A 16.00 -.50 5 16.50 1670 ---- 23.10B 9.50A 23.10B 14.20 -.40 14.60 21 1675 ---- 20.80B 8.20A 20.80B 12.50 -.50 13.00 1 1 1680 ---- 18.50B 7.20A 18.50B 11.00 -.50 11.50 1 2 1685 ---- 16.40B 6.20A 16.40B 9.70 -.50 10.20 1 5 1690 ---- 14.50B 5.40A 14.50B 8.50 -.50 9.00 1 1695 9.80 12.70B 4.60A 12.70B 7.50 -.40 8 7.90 8 1700 ---- 11.20B 4.00A 11.20B 6.50 -.50 7.00 1 29 1705 ---- 9.80B 3.50A 9.80B 5.70 -.40 6.10 1710 ---- 8.50B 3.00A 8.50B 4.90 -.50 5.40 1 1715 ---- 7.30B 2.60A 7.30B 4.20 -.50 4.70 11 1720 ---- 6.40B 2.30A 6.40B 3.70 -.50 4.20 10 1725 ---- 5.60B 2.00A 5.50B 3.20 -.50 3.70 2 1730 ---- 4.90B 1.70A 4.90B 2.70 -.50 3.20 1 1735 ---- 4.20B 1.50A 4.10B 2.40 -.40 2.80 7 1740 1.10 3.60B 1.10 1.10 2.00 -.40 2 2.40 2 1745 ---- 3.10B 1.00A 3.10B 1.80 -.30 2.10 1750 ---- 2.70B 1.00A 2.70B 1.60 -.30 1.90 253 1755 ---- 2.30B .90A 2.30B 1.40 -.20 1.60 5 1760 ---- 2.00B .80A 2.00B 1.20 -.20 1.40 3 1765 ---- 1.70B .70A 1.70B 1.10 -.10 1.20 39 1770 ---- 1.40B .60A 1.40B .90 -.20 1.10 1 6 1775 ---- 1.20B .60A 1.20B .80 -.20 1.00 5 1780 ---- 1.10B .50A 1.10B .70 -.10 .80 1 1785 ---- .90B .50A .90B .70 UNCH .70 1790 ---- .80B .40A .80B .60 -.10 .70 1 1795 ---- .70B .40A .70B .50 -.10 .60 29 1800 ---- .60B .40A .60B .50 UNCH .50 3 1805 ---- .50B ---- .50B .40 UNCH .40 1810 ---- ---- ---- ---- .40 UNCH 1 .40 11 1815 ---- .40B ---- .40B .40 +.10 .30 1820 ---- ---- ---- ---- .30 UNCH .30 1825 ---- ---- ---- ---- .30 UNCH .30 1830 ---- .30B ---- .30B .30 +.10 .20 1835 ---- ---- ---- ---- .20 UNCH .20 1840 ---- ---- ---- ---- .20 UNCH .20 1 1845 ---- ---- ---- ---- .20 UNCH .20 1850 .10 .10 .10 .10 .20 UNCH 5 .20 6 1855 ---- .20B ---- ---- .20 +.10 .10 1 1 1860 ---- ---- ---- ---- .20 +.10 .10 1865 ---- ---- ---- ---- .10 UNCH .10 1870 ---- ---- ---- ---- .10 UNCH .10 1875 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 9 479 G3W NOV22 Gold Weekly Wednesday Option - Week 3 PUT 1435 ---- ---- ---- ---- .10 UNCH .10 1 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .20 +.10 .10 1450 ---- ---- ---- ---- .20 UNCH .20 1455 ---- ---- ---- ---- .20 UNCH .20 1460 ---- ---- ---- ---- .20 UNCH .20 1465 ---- ---- ---- ---- .20 UNCH .20 1470 ---- ---- ---- ---- .20 UNCH .20 21 1475 ---- ---- ---- ---- .30 UNCH .30 1480 ---- ---- ---- ---- .30 UNCH .30 1485 ---- ---- ---- ---- .30 UNCH .30 1490 ---- ---- ---- ---- .40 UNCH .40 1495 ---- ---- ---- ---- .40 UNCH .40 1500 ---- ---- .40A .40A .40 -.10 1 .50 1 1505 ---- ---- .40A .40A .50 UNCH .50 1510 ---- ---- .40A .40A .60 UNCH .60 1515 ---- ---- .50A .50A .60 -.10 .70 1520 ---- ---- .50A .50A .70 UNCH .70 1525 ---- ---- .50A .50A .80 -.10 1 .90 1 1530 ---- ---- .60A .60A .90 -.10 1.00 1535 ---- ---- .60A .60A 1.00 -.10 1.10 1540 ---- ---- .70A .70A 1.20 -.10 1.30 1545 ---- ---- .80A .80A 1.30 -.20 1.50 2 1550 ---- ---- .90A .90A 1.50 -.20 1 1.70 11 1555 ---- ---- 1.00A 1.00A 1.70 -.20 1.90 2 1560 ---- ---- 1.10A 1.10A 2.00 -.20 2.20 11 1565 ---- ---- 1.20A 1.20A 2.30 -.30 2.60 3 1570 ---- ---- 1.40A 1.40A 2.70 -.30 3.00 2 1575 ---- ---- 1.70A 1.70A 3.10 -.30 3.40 255 1580 ---- 4.10B 1.90A 1.90A 3.60 -.30 3.90 1 1585 ---- 4.80B 2.20A 2.20A 4.20 -.30 4.50 1590 ---- 5.60B 2.50A 2.50A 4.80 -.40 5.20 1595 ---- 6.60B 2.90A 2.90A 5.60 -.30 5.90 1 1600 ---- 7.70B 3.30A 3.30A 6.40 -.40 6.80 12 1605 ---- 8.90B 3.80A 3.80A 7.40 -.40 7.80 2 1610 6.70 10.30B 4.40A 10.30B 8.50 -.40 4 8.90 2 1615 ---- 11.80B 5.00A 5.00A 9.70 -.40 10.10 120 1620 ---- 13.60B 5.80A 5.80A 11.00 -.50 11.50 1 1625 ---- 15.50B 6.60A 6.60A 12.50 -.60 13.10 8 1630 ---- 17.60B 7.60A 7.60A 14.20 -.60 14.80 1635 ---- 19.80B 8.70A 8.70A 16.00 -.60 16.60 16 1640 ---- 22.30B 10.00A 10.00A 18.00 -.70 18.70 1 4 1645 ---- 25.00B 11.50A 11.50A 20.20 -.70 20.90 12 1650 22.90 28.00B 13.10A 13.10A 22.60 -.70 3 23.30 9 1655 20.50 30.90B 14.80A 30.90B 25.20 -.80 1 26.00 1660 23.60 34.10B 16.80A 34.10B 28.00 -.80 2 28.80 1665 ---- 37.60B 18.90A 18.90A 31.00 -.70 31.70 1670 ---- 41.20B 21.30A 21.30A 34.10 -.80 34.90 1675 ---- 45.00B 23.80A 23.80A 37.50 -.70 38.20 1680 ---- 48.90B 26.50A 26.50A 41.00 -.80 41.80 1685 ---- 53.00B 29.40A 29.40A 44.70 -.70 45.40 1690 ---- 57.20B 32.50A 32.50A 48.50 -.70 49.20 1695 ---- 61.50B 35.70A 35.70A 52.40 -.80 53.20 1700 ---- 65.90B 39.20A 39.20A 56.50 -.70 57.20 1705 ---- 70.30B 42.70A 42.70A 60.60 -.80 61.40 1710 ---- 74.90B 46.50A 46.50A 64.80 -.80 65.60 1715 ---- 79.50B 50.40A 50.40A 69.20 -.80 70.00 1720 ---- 84.20B 54.40A 54.40A 73.60 -.80 74.40 1725 ---- 88.90B 58.60A 58.60A 78.10 -.80 78.90 1730 ---- 93.60B 62.90A 62.90A 82.60 -.80 83.40 1735 ---- 98.40B 67.20A 67.20A 87.30 -.70 88.00 1740 ---- 103.00B 71.60A 71.60A 92.00 -.60 92.60 1745 ---- 107.60B 76.10A 76.10A 96.70 -.60 97.30 1750 ---- 113.00B 80.70A 80.70A 101.40 -.70 102.10 1755 ---- 117.40B 85.30A 85.30A 106.30 -.50 106.80 1760 ---- 122.30B 89.90A 89.90A 111.10 -.50 111.60 1765 ---- 127.20B 94.70A 94.70A 115.90 -.50 116.40 1770 ---- 132.10B 99.40A 99.40A 120.80 -.50 121.30 1775 ---- 137.00B 104.10A 104.10A 125.70 -.40 126.10 1780 ---- 142.00B 109.00A 109.00A 130.60 -.40 131.00 1785 ---- 146.90B 114.10A 114.10A 135.50 -.40 135.90 1790 ---- 151.90B 120.30A 120.30A 140.50 -.30 140.80 1795 ---- 156.90B 125.30A 125.30A 145.40 -.30 145.70 1800 ---- 162.40B 128.40A 128.40A 150.30 -.40 150.70 1805 ---- 166.90B 134.00A 134.00A 155.30 -.30 155.60 1810 ---- 171.70B 140.00A 140.00A 160.30 -.30 160.60 1815 ---- 176.70B 144.90A 144.90A 165.20 -.30 165.50 1820 ---- 181.80B 149.80A 149.80A 170.20 -.30 170.50 1825 ---- 186.70B 153.30A 153.30A 175.20 -.20 175.40 1830 ---- 191.70B 158.70A 158.70A 180.10 -.30 180.40 1835 ---- 196.60B 164.80A 164.80A 185.10 -.30 185.40 1840 ---- 201.60B 168.30A 168.30A 190.10 -.30 190.40 1845 ---- 206.60B 173.20A 173.20A 195.10 -.20 195.30 1850 ---- 212.30B 177.90A 177.90A 200.10 -.20 200.30 1855 ---- 216.60B 184.70A 184.70A 205.00 -.30 205.30 1860 ---- 221.60B 188.20A 188.20A 210.00 -.30 210.30 1865 ---- 226.60B 193.20A 193.20A 215.00 -.30 215.30 1870 ---- 231.60B 198.20A 198.20A 220.00 -.30 220.30 1875 ---- 236.60B 203.20A 203.20A 225.00 -.30 225.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 1 498 G4M NOV22 Gold Weekly Monday Option - Week 4 CALL 1455 ---- ---- ---- ---- 209.30 +.40 208.90 1460 ---- ---- ---- ---- 204.30 +.30 204.00 1465 ---- ---- ---- ---- 199.30 +.30 199.00 1470 ---- ---- ---- ---- 194.40 +.30 194.10 1475 ---- ---- ---- ---- 189.40 +.30 189.10 1480 ---- ---- ---- ---- 184.50 +.30 184.20 1485 ---- ---- ---- ---- 179.50 +.30 179.20 1490 ---- ---- ---- ---- 174.60 +.30 174.30 1495 ---- ---- ---- ---- 169.70 +.30 169.40 1500 ---- 186.60B 152.50A 186.60B 164.80 +.30 164.50 1505 ---- ---- ---- ---- 159.90 +.30 159.60 1510 ---- ---- ---- ---- 155.00 +.30 154.70 1515 ---- ---- ---- ---- 150.10 +.20 149.90 1520 ---- ---- ---- ---- 145.30 +.30 145.00 1525 ---- ---- ---- ---- 140.40 +.20 140.20 1530 ---- ---- ---- ---- 135.60 +.20 135.40 1535 ---- ---- ---- ---- 130.80 +.20 130.60 1540 ---- ---- ---- ---- 126.00 +.20 125.80 1545 ---- ---- ---- ---- 121.30 +.20 121.10 1550 ---- 137.50B 104.70A 137.50B 116.50 +.10 116.40 1555 ---- ---- ---- ---- 111.90 +.20 111.70 1560 ---- ---- 95.60A 95.60A 107.20 +.20 107.00 1565 ---- ---- 91.10A 91.10A 102.60 +.20 102.40 1570 ---- 102.40B 86.60A 102.40B 98.00 +.10 97.90 1575 ---- 102.80B 82.30A 102.80B 93.50 +.10 93.40 1580 ---- 102.10B 78.00A 102.00B 89.10 +.20 88.90 1585 ---- 100.90B 73.70A 100.90B 84.70 +.10 84.60 1590 ---- 99.60B 69.60A 99.40B 80.40 +.20 80.20 1595 ---- 95.10B 65.60A 95.10B 76.10 +.10 76.00 1600 ---- 90.60B 61.60A 90.50B 71.90 +.10 71.80 1605 ---- 86.10B 57.80A 86.10B 67.90 +.10 67.80 1610 ---- 81.70B 54.10A 81.70B 63.90 +.10 63.80 1615 ---- 77.40B 50.40A 77.40B 60.00 +.10 59.90 1620 ---- 73.20B 46.90A 73.10B 56.20 UNCH 56.20 1625 ---- 69.00B 43.60A 69.00B 52.50 UNCH 52.50 1630 ---- 65.00B 40.30A 64.90B 49.00 UNCH 49.00 1635 ---- 61.00B 37.30A 61.00B 45.60 UNCH 45.60 1640 ---- 57.10B 34.30A 57.10B 42.30 UNCH 42.30 1645 ---- 53.40B 31.50A 53.40B 39.20 UNCH 39.20 1650 39.50 49.80B 28.90A 49.70B 36.20 UNCH 1 36.20 1 1 1655 ---- 46.20B 26.40A 46.20B 33.30 -.10 33.40 1660 ---- 42.90B 24.10A 42.90B 30.70 UNCH 30.70 1665 ---- 39.70B 21.90A 39.70B 28.10 -.10 28.20 1 1 1670 ---- 36.60B 19.80A 36.60B 25.70 -.20 25.90 1675 28.60 33.70B 17.90A 17.90A 23.50 -.20 1 23.70 1680 25.60 30.90B 16.10A 16.10A 21.50 -.10 1 21.60 1685 ---- 28.30B 14.50A 28.30B 19.50 -.20 19.70 1690 ---- 25.90B 13.00A 25.80B 17.80 -.10 17.90 1695 ---- 23.60B 11.70A 23.60B 16.10 -.20 1 16.30 3 3 1700 ---- 21.60B 10.50A 21.60B 14.60 -.30 1 14.90 1705 ---- 19.60B 9.40A 19.60B 13.20 -.30 13.50 1710 ---- 17.90B 8.50A 17.90B 12.00 -.30 12.30 1715 ---- 16.20B 7.60A 16.20B 10.80 -.30 11.10 20 20 1720 ---- 14.70B 6.80A 14.70B 9.80 -.30 10.10 1725 ---- 13.20B 6.10A 13.20B 8.80 -.40 9.20 1730 ---- 12.00B 5.50A 12.00B 8.00 -.30 8.30 1735 ---- 10.90B 5.00A 10.90B 7.20 -.40 7.60 5 5 1740 ---- 9.80B 4.50A 9.80B 6.50 -.30 6.80 1745 ---- 8.80B 4.00A 8.80B 5.80 -.40 6.20 1750 ---- 7.90B 3.60A 7.90B 5.30 -.30 5.60 1755 ---- 7.10B 3.30A 7.10B 4.70 -.40 5.10 1760 ---- 6.40B 3.00A 6.40B 4.30 -.30 4.60 1765 ---- 5.80B 2.70A 5.80B 3.80 -.40 4.20 1770 ---- 5.20B 2.50A 5.20B 3.50 -.30 3.80 1775 ---- 4.60B 2.30A 4.60B 3.10 -.30 3.40 1780 ---- 4.20B 2.10A 4.20B 2.80 -.30 3.10 1785 ---- 3.70B 1.90A 3.70B 2.50 -.30 2.80 1790 ---- 3.40B 1.70A 3.40B 2.30 -.20 2.50 1795 ---- 3.00B 1.60A 3.00B 2.10 -.20 2.30 1800 ---- 2.70B 1.50A 2.70B 1.90 -.20 2.10 1805 ---- 2.40B 1.30A 2.40B 1.70 -.20 1.90 1810 ---- 2.20B 1.20A 2.20B 1.50 -.20 1.70 1815 ---- 2.00B 1.10A 2.00B 1.40 -.10 1.50 1 1 1820 ---- 1.80B 1.00A 1.80B 1.20 -.20 1.40 1825 ---- 1.60B 1.00A 1.60B 1.10 -.20 1.30 1830 ---- 1.50B .90A 1.50B 1.00 -.20 1.20 3 3 1835 ---- 1.30B .80A 1.30B .90 -.10 1.00 1840 ---- 1.20B .80A 1.20B .80 -.10 .90 2 2 1845 ---- 1.10B .70A 1.10B .70 -.20 .90 3 3 1850 ---- .90B .70A .90B .70 -.10 .80 6 6 1855 ---- .80B .60A .80B .60 -.10 .70 1860 ---- ---- ---- .60A .50 ---- ---- 1865 ---- ---- ---- .60A .50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 45 45 G4M NOV22 Gold Weekly Monday Option - Week 4 PUT 1455 ---- ---- ---- ---- .40 UNCH .40 1460 ---- ---- ---- ---- .40 UNCH .40 1465 ---- ---- ---- ---- .50 UNCH .50 1470 ---- ---- ---- ---- .50 UNCH .50 1475 ---- ---- .50A .50A .60 UNCH .60 6 6 1480 ---- ---- .50A .50A .60 UNCH .60 2 2 1485 ---- ---- .60A .60A .70 UNCH .70 1490 ---- ---- .60A .60A .80 UNCH .80 1495 ---- ---- .60A .60A .90 UNCH .90 1500 ---- ---- .70A .70A 1.00 UNCH 1.00 6 6 1505 ---- ---- .70A .70A 1.00 -.10 1.10 1510 ---- ---- .80A .80A 1.20 UNCH 1.20 1515 ---- ---- .80A .80A 1.30 UNCH 1.30 1520 ---- ---- .90A .90A 1.40 -.10 1.50 1525 ---- ---- 1.00A 1.00A 1.60 UNCH 1.60 1 1 1530 ---- ---- 1.10A 1.10A 1.70 -.10 1.80 1535 ---- ---- 1.20A 1.20A 1.90 -.10 2.00 1540 ---- ---- 1.30A 1.30A 2.10 -.10 2.20 1545 ---- ---- 1.40A 1.40A 2.40 -.10 2.50 1550 ---- ---- 1.60A 1.60A 2.70 -.10 2.80 1555 ---- ---- 1.80A 1.80A 3.00 -.10 3.10 1560 ---- 3.50B 2.00A 2.00A 3.30 -.10 3.40 1565 ---- 4.00B 2.30A 2.30A 3.70 -.10 3.80 1570 ---- 4.50B 2.50A 2.50A 4.10 -.20 4.30 1575 ---- 5.10B 2.80A 2.80A 4.60 -.20 4.80 1580 ---- 5.80B 3.10A 3.10A 5.20 -.10 5.30 1585 ---- 6.60B 3.50A 3.50A 5.80 -.10 5.90 1590 ---- 7.40B 3.90A 3.90A 6.40 -.20 6.60 1595 ---- 8.30B 4.30A 4.30A 7.20 -.20 7.40 1600 6.40 9.30B 4.80A 9.30B 8.00 -.20 11 8.20 1605 7.30 10.40B 5.40A 10.40B 8.90 -.20 6 9.10 1610 ---- 11.60B 6.00A 11.60B 9.90 -.20 1 10.10 1615 9.20 13.00B 6.70A 6.70A 11.00 -.20 5 11.20 1620 ---- 14.50B 7.50A 14.50B 12.20 -.30 12.50 1625 12.00 16.10B 8.30A 8.30A 13.50 -.30 5 13.80 1630 ---- 17.80B 9.30A 9.30A 15.00 -.30 15.30 1635 14.50 19.70B 10.30A 19.70B 16.60 -.30 5 16.90 1640 17.30 21.70B 11.50A 21.70B 18.30 -.30 3 18.60 1645 19.00 23.90B 12.80A 23.90B 20.10 -.40 3 20.50 1650 ---- 26.20B 14.20A 14.20A 22.10 -.40 22.50 1 1 1655 23.00 28.70B 15.70A 28.70B 24.30 -.30 1 24.60 1 1 1660 ---- 31.40B 17.30A 17.30A 26.60 -.30 26.90 1665 ---- 34.20B 19.10A 19.10A 29.00 -.40 29.40 1670 ---- 37.20B 21.00A 21.00A 31.60 -.40 32.00 1675 ---- 40.30B 23.10A 23.10A 34.40 -.40 34.80 1 1 1680 ---- 43.60B 25.30A 25.30A 37.30 -.50 37.80 1685 ---- 47.10B 27.70A 27.70A 40.40 -.50 40.90 1690 ---- 50.60B 30.30A 30.30A 43.60 -.50 44.10 1695 ---- 54.30B 33.00A 33.00A 46.90 -.60 47.50 1700 ---- 58.20B 35.80A 35.80A 50.40 -.60 51.00 1705 ---- 62.10B 38.80A 38.80A 54.00 -.60 54.60 1710 ---- 66.20B 42.00A 42.00A 57.80 -.60 58.40 1715 ---- 70.30B 45.30A 45.30A 61.60 -.60 62.20 1720 ---- 74.50B 48.80A 48.80A 65.60 -.60 66.20 1725 ---- 78.80B 52.30A 52.30A 69.60 -.60 70.20 1730 ---- 83.20B 56.00A 56.00A 73.70 -.70 74.40 1735 ---- 87.70B 59.80A 59.80A 77.90 -.70 78.60 1740 ---- 92.20B 63.70A 63.70A 82.20 -.70 82.90 1745 ---- 96.80B 67.80A 67.80A 86.60 -.60 87.20 1750 ---- 101.40B 71.90A 71.90A 91.00 -.60 91.60 1755 ---- 103.00B 76.10A 76.10A 95.50 -.60 96.10 1760 ---- 103.60B 80.30A 80.30A 100.00 -.60 100.60 1765 ---- 105.80B 84.70A 84.70A 104.50 -.70 105.20 1770 ---- ---- 89.10A 89.10A 109.20 -.60 109.80 1775 ---- ---- 93.50A 93.50A 113.80 -.60 114.40 1780 ---- ---- 98.00A 98.00A 118.50 -.60 119.10 1785 ---- ---- 102.60A 102.60A 123.20 -.60 123.80 1790 ---- ---- 107.20A 107.20A 127.90 -.60 128.50 1795 ---- ---- ---- ---- 132.70 -.50 133.20 1800 ---- 149.20B 116.50A 116.50A 137.50 -.50 138.00 1805 ---- ---- ---- ---- 142.30 -.50 142.80 1810 ---- ---- ---- ---- 147.10 -.50 147.60 1815 ---- ---- ---- ---- 152.00 -.50 152.50 1820 ---- ---- ---- ---- 156.90 -.40 157.30 1825 ---- ---- ---- ---- 161.70 -.50 162.20 1830 ---- ---- ---- ---- 166.60 -.50 167.10 1835 ---- ---- ---- ---- 171.50 -.50 172.00 1840 ---- ---- ---- ---- 176.40 -.50 176.90 1845 ---- ---- ---- ---- 181.40 -.40 181.80 1850 ---- 198.50B 164.60A 164.60A 186.30 -.40 186.70 1855 ---- ---- ---- ---- 191.20 -.40 191.60 1860 ---- ---- ---- ---- 196.20 ---- ---- 1865 ---- ---- ---- ---- 201.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 18 18 G4W NOV22 Gold Weekly Wednesday Option - Week 4 CALL 1450 ---- 236.50B 201.90A 236.50B 214.20 +.30 213.90 1455 ---- 229.50B 197.50A 229.00B 209.20 +.30 208.90 1460 ---- 224.50B 192.50A 224.50B 204.30 +.40 203.90 1465 ---- 219.50B 187.50A 219.30B 199.30 +.30 199.00 1470 ---- 214.50B 182.60A 214.30B 194.30 +.30 194.00 1475 ---- 209.60B 177.60A 209.60B 189.40 +.40 189.00 1480 ---- 206.00B 172.60A 206.00B 184.40 +.30 184.10 1485 ---- 201.00B 167.60A 200.80B 179.50 +.40 179.10 1490 ---- 196.10B 162.80A 196.00B 174.50 +.30 174.20 1495 ---- 191.10B 157.80A 191.10B 169.60 +.30 169.30 1500 ---- 186.60B 152.40A 186.60B 164.70 +.40 164.30 1505 ---- 181.10B 148.00A 180.90B 159.80 +.40 159.40 1510 ---- 174.80B 143.10A 174.80B 154.90 +.40 154.50 1515 ---- 171.30B 138.20A 171.20B 150.00 +.40 149.60 1520 ---- 165.90B 133.40A 163.10B 145.10 +.30 144.80 1525 ---- 161.40B 128.50A 161.40B 140.20 +.30 139.90 1530 ---- 156.50B 123.70A 156.40B 135.40 +.30 135.10 1535 ---- 151.50B 118.80A 151.30B 130.50 +.30 130.20 1540 ---- 146.30B 114.00A 146.20B 125.70 +.30 125.40 1545 ---- 141.40B 109.30A 141.30B 120.90 +.20 120.70 1550 ---- 137.20B 104.20A 137.20B 116.20 +.30 115.90 1555 ---- 131.70B 100.00A 131.50B 111.50 +.30 111.20 1560 ---- 126.80B 95.40A 126.70B 106.80 +.30 106.50 1565 ---- 122.10B 90.40A 122.00B 102.10 +.20 101.90 1570 ---- 117.30B 85.90A 117.20B 97.50 +.20 97.30 1575 ---- 112.50B 81.50A 112.30B 92.90 +.20 92.70 1580 ---- 107.70B 77.10A 107.60B 88.40 +.20 88.20 1585 ---- 103.00B 72.80A 100.20B 83.90 +.10 83.80 1590 ---- 98.50B 68.60A 98.40B 79.50 +.10 79.40 1595 ---- 94.50B 64.50A 94.30B 75.20 +.10 75.10 1600 ---- 89.90B 60.50A 89.90B 70.90 UNCH 70.90 1605 ---- 85.40B 56.60A 85.40B 66.80 UNCH 66.80 1610 ---- 80.90B 52.90A 80.90B 62.70 -.10 62.80 1615 ---- 76.60B 49.20A 76.50B 58.70 -.10 58.80 1620 ---- 72.30B 45.70A 72.20B 54.90 -.10 55.00 1625 ---- 68.00B 42.30A 68.00B 51.20 -.10 51.30 1630 ---- 63.90B 38.80A 63.90B 47.60 -.20 47.80 1635 ---- 59.90B 35.70A 59.80B 44.10 -.20 44.30 1640 ---- 55.90B 32.70A 55.90B 40.80 -.20 41.00 1645 ---- 52.10B 29.80A 52.10B 37.60 -.30 37.90 1650 ---- 48.50B 27.10A 48.40B 34.60 -.30 34.90 1655 ---- 44.90B 24.60A 44.90B 31.80 -.20 1 32.00 1660 ---- 41.50B 22.30A 41.50B 29.10 -.30 29.40 1665 ---- 38.30B 20.10A 38.30B 26.60 -.20 26.80 1670 ---- 35.30B 18.10A 35.20B 24.20 -.30 24.50 2 1675 ---- 32.40B 16.30A 32.30B 22.00 -.30 2 22.30 1680 ---- 29.60B 14.60A 29.50B 19.90 -.40 20.30 1685 ---- 26.80B 13.10A 26.80B 18.00 -.40 18.40 1690 ---- 24.60B 11.70A 24.50B 16.30 -.30 16.60 1695 ---- 22.30B 10.40A 22.30B 14.70 -.40 1 15.10 1700 ---- 20.20B 9.30A 20.20B 13.20 -.40 13.60 2 2 1705 ---- 18.20B 8.20A 18.10B 11.90 -.40 12.30 1710 ---- 16.40B 7.30A 16.40B 10.60 -.50 5 11.10 5 1715 ---- 14.80B 6.50A 14.60B 9.50 -.50 10.00 1 1720 ---- 13.30B 5.80A 13.30B 8.50 -.50 9.00 250 1725 5.20 11.90B 5.20 5.50B 7.60 -.50 1 8.10 1 1730 ---- 10.60B 4.60A 10.50B 6.80 -.50 7.30 1 1 1735 ---- 9.60B 4.10A 9.60B 6.10 -.50 6.60 5 1740 ---- 8.50B 3.70A 8.50B 5.50 -.40 5.90 2 1745 ---- 7.60B 3.30A 7.60B 4.90 -.50 5.40 1750 ---- 6.80B 3.00A 6.80B 4.40 -.40 4.80 1 1755 ---- 6.00B 2.70A 6.00B 3.90 -.40 4.30 1760 ---- 5.40B 2.40A 5.40B 3.50 -.40 3.90 1 1765 ---- 4.80B 2.20A 4.80B 3.10 -.40 3.50 3 1770 ---- 4.30B 2.00A 4.30B 2.80 -.30 3.10 6 1775 ---- 3.80B 1.80A 3.80B 2.50 -.30 2.80 1 1780 ---- 3.40B 1.60A 3.40B 2.20 -.30 2.50 2 1785 ---- 3.00B 1.50A 3.00B 2.00 -.30 2.30 5 1790 ---- 2.70B 1.30A 2.70B 1.80 -.20 2.00 1795 ---- 2.40B 1.20A 2.40B 1.60 -.20 1.80 1800 ---- 2.10B 1.10A 2.10B 1.50 -.10 1.60 1 1805 ---- 1.90B 1.00A 1.90B 1.30 -.20 1.50 1810 ---- 1.70B .90A 1.70B 1.20 -.10 1.30 1815 ---- 1.50B .90A 1.50B 1.10 -.10 1.20 1820 ---- 1.40B .80A 1.40B 1.00 -.10 1.10 1 3 1825 ---- 1.20B .70A 1.20B .90 UNCH .90 1830 ---- 1.10B .70A 1.10B .80 UNCH .80 8 1835 ---- .90B .60A .90B .70 -.10 .80 2 1840 ---- .80B .60A .80B .70 UNCH .70 1845 ---- .70B ---- .70B .60 UNCH .60 1850 ---- .60B ---- .60B .60 +.10 .50 2 11 1855 ---- ---- ---- ---- .50 UNCH .50 1 1860 ---- .50B ---- .50B .50 +.10 .40 2 1865 ---- ---- ---- ---- .40 UNCH .40 10 1870 ---- ---- ---- ---- .40 UNCH .40 1875 ---- ---- ---- ---- .40 +.10 .30 1880 ---- ---- ---- ---- .30 UNCH .30 1885 ---- ---- ---- ---- .30 UNCH .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 6 326 G4W NOV22 Gold Weekly Wednesday Option - Week 4 PUT 1450 ---- ---- ---- ---- .30 UNCH .30 2 1455 ---- ---- ---- ---- .30 UNCH .30 1460 ---- ---- ---- ---- .40 +.10 .30 1465 ---- ---- ---- ---- .40 UNCH .40 1470 ---- ---- ---- ---- .40 UNCH .40 6 1475 ---- ---- ---- ---- .50 +.10 .40 1480 ---- ---- ---- ---- .50 UNCH .50 1485 ---- ---- .50A .50A .60 UNCH .60 1490 ---- ---- .50A .50A .70 +.10 .60 1495 ---- ---- .50A .50A .70 UNCH 1 .70 1 1500 ---- ---- .60A .60A .80 UNCH .80 1505 ---- ---- .60A .60A .90 +.10 .80 1510 ---- ---- .60A .60A 1.00 +.10 .90 1 1515 ---- ---- .70A .70A 1.10 UNCH 1.10 1520 ---- ---- .70A .70A 1.20 UNCH 1.20 1525 ---- ---- .80A .80A 1.30 UNCH 1.30 2 2 1530 ---- ---- .90A .90A 1.50 UNCH 1.50 1535 ---- ---- .90A .90A 1.60 UNCH 1.60 2 1540 ---- ---- 1.00A 1.00A 1.80 UNCH 1.80 1545 ---- ---- 1.20A 1.20A 2.00 -.10 1 2.10 2 1550 ---- ---- 1.30A 1.30A 2.30 UNCH 2.30 6 1555 ---- ---- 1.40A 1.40A 2.50 -.10 2.60 1 1560 ---- ---- 1.60A 1.60A 2.80 -.10 2.90 1 9 1565 ---- ---- 1.80A 1.80A 3.20 -.10 3.30 1570 ---- 3.80B 2.00A 2.00A 3.50 -.20 3.70 3 1575 ---- 4.40B 2.30A 2.30A 3.90 -.20 4.10 1 1580 ---- 5.00B 2.60A 2.60A 4.40 -.20 4.60 1 1585 ---- 5.70B 2.90A 2.90A 4.90 -.20 5.10 1 1590 ---- 6.40B 3.20A 3.20A 5.50 -.30 5 5.80 6 1595 ---- 7.30B 3.60A 3.60A 6.20 -.30 6.50 1600 ---- 8.30B 4.10A 4.10A 6.90 -.30 7.20 1 1605 ---- 9.30B 4.60A 4.60A 7.80 -.30 8.10 1 1610 ---- 10.50B 5.20A 5.20A 8.70 -.40 9.10 1615 ---- 11.90B 5.80A 5.80A 9.70 -.40 10.10 1620 ---- 13.30B 6.50A 6.50A 10.90 -.40 11.30 1625 ---- 14.90B 7.30A 7.30A 12.10 -.50 1 12.60 1630 ---- 16.60B 8.20A 8.20A 13.50 -.50 14.00 1635 ---- 18.50B 9.20A 9.20A 15.10 -.50 15.60 1 1640 ---- 20.50B 10.30A 10.30A 16.80 -.50 17.30 1645 ---- 22.70B 11.50A 11.50A 18.60 -.50 19.10 1650 ---- 25.10B 12.80A 12.80A 20.60 -.50 21.10 1655 ---- 27.50B 14.30A 14.30A 22.70 -.60 1 23.30 1 1660 ---- 30.20B 15.90A 15.90A 25.00 -.60 25.60 1665 ---- 33.10B 17.70A 17.70A 27.50 -.50 28.00 1670 ---- 36.10B 19.60A 19.60A 30.10 -.60 2 30.70 1675 ---- 39.10B 21.60A 21.60A 32.90 -.60 33.50 2 1680 ---- 42.30B 23.90A 23.90A 35.80 -.60 36.40 60 1685 ---- 45.80B 26.30A 26.30A 38.90 -.60 39.50 7 1690 ---- 49.40B 28.80A 28.80A 42.10 -.70 42.80 1695 ---- 53.20B 31.50A 31.50A 45.50 -.70 46.20 1700 ---- 57.00B 34.40A 34.40A 49.00 -.70 49.70 1705 ---- 61.00B 37.40A 37.40A 52.70 -.70 53.40 1710 ---- 65.10B 40.60A 40.60A 56.50 -.70 57.20 1715 ---- 69.30B 43.90A 43.90A 60.30 -.80 61.10 1720 ---- 73.60B 47.40A 47.40A 64.30 -.80 65.10 1725 ---- 78.00B 51.00A 51.00A 68.40 -.80 69.20 1730 ---- 82.50B 54.80A 54.80A 72.60 -.80 73.40 1735 ---- 87.00B 58.60A 58.60A 76.90 -.80 77.70 1740 ---- 91.60B 62.60A 62.60A 81.20 -.80 82.00 1745 ---- 96.20B 66.70A 66.70A 85.60 -.80 86.40 1750 ---- 100.80B 70.80A 70.80A 90.10 -.80 90.90 1755 ---- 105.10B 75.10A 75.10A 94.60 -.80 95.40 1760 ---- 109.80B 79.40A 79.40A 99.20 -.70 99.90 1765 ---- 114.50B 83.80A 83.80A 103.90 -.60 104.50 1770 ---- 119.30B 88.30A 88.30A 108.50 -.70 109.20 1775 ---- 124.10B 92.80A 92.80A 113.20 -.60 113.80 1780 ---- 128.90B 97.30A 97.30A 118.00 -.50 118.50 1785 ---- 133.70B 102.60A 102.60A 122.70 -.60 123.30 1790 ---- 138.70B 107.30A 107.30A 127.50 -.50 128.00 1795 ---- 143.50B 112.00A 112.00A 132.30 -.50 132.80 1800 ---- 148.90B 116.00A 116.00A 137.20 -.40 137.60 1805 ---- 153.30B 122.40A 122.40A 142.00 -.40 142.40 1810 ---- 158.30B 126.40A 126.40A 146.90 -.40 147.30 1815 ---- 163.10B 132.00A 132.00A 151.80 -.40 152.20 1820 ---- 168.10B 135.50A 135.50A 156.70 -.30 157.00 1825 ---- 173.10B 141.70A 141.70A 161.60 -.30 161.90 1830 ---- 178.00B 145.20A 145.20A 166.50 -.30 166.80 1835 ---- 182.80B 150.50A 150.50A 171.40 -.30 171.70 1840 ---- 187.90B 155.40A 155.40A 176.30 -.40 176.70 1845 ---- 192.90B 161.40A 161.40A 181.30 -.30 181.60 1850 ---- 198.40B 164.40A 164.40A 186.20 -.30 186.50 1855 ---- 202.80B 169.70A 169.70A 191.20 -.30 191.50 1860 ---- 207.80B 174.70A 174.70A 196.10 -.30 196.40 1865 ---- 212.70B 181.00A 181.00A 201.10 -.30 201.40 1870 ---- 217.70B 185.90A 185.90A 206.10 -.20 206.30 1875 ---- 222.60B 191.00A 191.00A 211.00 -.30 211.30 1880 ---- 227.70B 195.90A 195.90A 216.00 -.30 216.30 1885 ---- 232.70B 200.80A 200.80A 221.00 -.30 221.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 3 117 OG DEC22 Gold Option CALL 1000 ---- 670.40B 638.40A 670.40B 650.00 +.30 649.70 1010 ---- 660.40B 628.50A 660.40B 640.00 +.30 639.70 1020 ---- 650.40B 618.40A 650.40B 630.00 +.30 629.70 1025 ---- 645.40B 613.40A 645.40B 625.00 +.30 624.70 1030 ---- 640.40B 608.50A 640.40B 620.00 +.30 619.70 1040 ---- 631.80B 598.40A 631.80B 610.00 +.30 609.70 1050 ---- 620.40B 588.40A 620.00B 600.00 +.30 599.70 1060 ---- 610.40B 578.40A 610.40B 590.00 +.30 589.70 1070 ---- 600.40B 568.50A 600.40B 580.00 +.30 579.70 1075 ---- 595.40B 563.40A 595.00B 575.00 +.30 574.70 1080 ---- 591.80B 558.50A 591.80B 570.00 +.30 569.70 1085 ---- 585.40B 553.50A 585.40B 565.00 +.30 564.70 1090 ---- 580.40B 548.50A 580.40B 560.00 +.30 559.70 1095 ---- 575.40B 543.50A 575.40B 555.00 +.30 554.70 1100 ---- 570.40B 538.40A 569.90B 550.00 +.30 549.70 2 1105 ---- 565.40B 533.50A 565.40B 545.00 +.30 544.70 1110 ---- 561.40B 528.50A 560.40B 540.00 +.30 539.70 1115 ---- 556.80B 523.50A 556.80B 535.00 +.30 534.70 1120 ---- 550.40B 518.50A 550.40B 530.00 +.30 529.70 1125 ---- 545.40B 513.50A 545.40B 525.00 +.30 524.70 1130 ---- 540.40B 508.40A 540.40B 520.00 +.30 519.70 1135 ---- 535.40B 503.50A 535.40B 515.00 +.30 514.70 1140 ---- 530.40B 498.40A 530.10B 510.00 +.30 509.70 1145 ---- 525.40B 493.40A 525.40B 505.00 +.30 504.70 1150 ---- 520.40B 488.40A 520.00B 500.00 +.30 499.70 1155 ---- 515.40B 483.40A 515.40B 495.00 +.30 494.70 1160 ---- 510.40B 478.40A 510.40B 490.00 +.30 489.70 1165 ---- 505.40B 473.50A 505.40B 485.00 +.30 484.70 1170 ---- 500.40B 468.50A 500.40B 480.00 +.30 479.70 1175 ---- 495.40B 463.50A 495.40B 475.00 +.30 474.70 1180 ---- 490.40B 458.50A 489.90B 470.00 +.30 469.70 1185 ---- 485.40B 453.50A 485.00B 465.00 +.30 464.70 1190 ---- 480.40B 448.40A 480.00B 460.00 +.30 459.70 1195 ---- 475.40B 443.50A 474.90B 455.00 +.30 454.70 1200 ---- 470.40B 438.40A 470.20B 450.00 +.30 449.70 8 1205 ---- 465.10B 433.50A 464.90B 445.00 +.30 444.70 1210 ---- 460.40B 428.40A 460.10B 440.00 +.30 439.70 1215 ---- 455.20B 423.50A 455.00B 435.00 +.30 434.70 1220 ---- 450.40B 418.40A 450.00B 430.00 +.30 429.70 1225 ---- 446.80B 413.50A 446.80B 425.00 +.30 424.70 1230 ---- 441.70B 408.40A 441.60B 420.00 +.30 419.70 1235 ---- 435.40B 403.50A 435.00B 415.00 +.30 414.70 1240 ---- 430.40B 398.40A 430.00B 410.00 +.30 409.70 1245 ---- 425.40B 393.40A 425.00B 405.00 +.30 404.70 1250 ---- 420.40B 388.40A 419.90B 400.00 +.30 399.70 1255 ---- 415.40B 383.40A 415.00B 395.00 +.30 394.70 1260 ---- 410.40B 378.40A 410.00B 390.00 +.30 389.70 1265 ---- 405.40B 373.40A 405.00B 385.00 +.30 384.70 1270 ---- 400.40B 368.40A 400.00B 380.00 +.30 379.70 1275 ---- 395.40B 363.40A 395.00B 375.00 +.30 374.70 1280 ---- 390.40B 358.40A 390.00B 370.00 +.30 369.70 1285 ---- 385.40B 353.40A 385.10B 365.00 +.30 364.70 1290 ---- 380.40B 348.40A 380.10B 360.00 +.30 359.70 1295 ---- 375.40B 343.50A 375.10B 355.00 +.30 354.70 1300 ---- 370.40B 338.40A 369.90B 350.00 +.30 349.70 1305 ---- 365.40B 333.50A 365.10B 345.00 +.30 344.70 1310 ---- 360.40B 328.40A 360.00B 340.00 +.30 339.70 1315 ---- 355.40B 323.50A 355.40B 335.00 +.30 334.70 1320 ---- 350.20B 318.40A 349.90B 330.00 +.30 329.70 1325 ---- 345.00B 313.50A 343.50B 325.00 +.30 324.70 1 1330 ---- 340.20B 308.40A 339.90B 320.00 +.30 319.70 1335 ---- 336.80B 303.50A 336.60B 315.00 +.30 314.70 1340 ---- 330.40B 298.40A 330.40B 310.00 +.30 309.70 1345 ---- 326.40B 293.50A 324.90B 305.00 +.30 304.70 1350 ---- 321.80B 288.40A 321.60B 300.00 +.30 299.70 17 1355 ---- 316.80B 283.50A 316.50B 295.00 +.30 294.70 1360 ---- 311.80B 278.40A 311.70B 290.00 +.30 289.70 1365 ---- 306.80B 273.50A 306.60B 285.00 +.30 284.70 1370 ---- 301.80B 268.40A 301.70B 280.00 +.30 279.70 1375 ---- 296.80B 263.50A 296.60B 275.00 +.30 274.70 1380 ---- 291.80B 258.50A 291.60B 270.00 +.30 269.70 1385 ---- 286.80B 253.20A 286.60B 265.00 +.30 264.70 1390 ---- 281.80B 248.20A 281.60B 260.00 +.30 259.70 1395 ---- 276.90B 243.20A 276.90B 255.00 +.30 254.70 1400 ---- 271.80B 238.20A 271.60B 250.00 +.30 249.70 1659 1405 ---- 266.90B 233.30A 266.80B 245.10 +.30 244.80 1410 ---- 261.90B 228.30A 261.90B 240.10 +.30 239.80 1415 ---- 256.90B 223.30A 256.80B 235.10 +.30 234.80 1420 ---- 251.90B 218.30A 251.90B 230.10 +.30 229.80 2 1425 ---- 246.90B 213.30A 246.80B 225.10 +.30 224.80 1430 ---- 241.90B 208.30A 241.90B 220.10 +.30 219.80 1435 ---- 236.90B 203.30A 236.80B 215.10 +.30 214.80 1440 ---- 231.90B 198.30A 231.80B 210.20 +.40 209.80 1445 ---- 226.90B 193.30A 226.90B 205.20 +.30 204.90 2 1450 ---- 222.40B 187.90A 222.40B 200.20 +.30 199.90 15 1455 ---- 216.90B 183.30A 216.90B 195.20 +.30 194.90 1460 ---- 211.90B 178.30A 211.90B 190.30 +.40 189.90 1465 ---- 207.00B 173.40A 207.00B 185.30 +.30 185.00 1470 ---- 202.00B 168.40A 201.90B 180.30 +.30 180.00 1475 ---- 197.00B 163.50A 197.00B 175.40 +.40 175.00 1480 ---- 192.00B 158.50A 192.00B 170.40 +.30 170.10 1485 ---- 187.10B 153.60A 187.00B 165.50 +.40 165.10 1 1 1490 ---- 182.20B 148.70A 182.10B 160.50 +.30 160.20 19 1495 ---- 177.10B 143.70A 177.00B 155.60 +.30 155.30 1500 ---- 172.60B 138.50A 172.60B 150.70 +.30 150.40 26 1505 ---- 167.30B 134.00A 167.20B 145.80 +.40 145.40 1510 ---- 162.40B 129.10A 162.40B 140.90 +.30 140.60 1515 ---- 157.30B 124.20A 157.20B 136.00 +.30 135.70 1520 121.30 152.40B 119.40A 119.40A 131.20 +.40 3 130.80 22 1525 ---- 147.50B 114.60A 147.50B 126.30 +.30 126.00 1530 113.80 142.60B 109.80A 114.90B 121.50 +.30 3 121.20 1535 ---- 137.70B 105.10A 137.70B 116.70 +.30 116.40 3 1540 112.20 132.80B 100.40A 100.40A 112.00 +.30 3 111.70 3 5 1545 ---- 128.00B 95.70A 128.00B 107.20 +.20 107.00 1 1 1550 103.40 123.40B 90.80A 90.80A 102.50 +.20 3 102.30 2 5 1555 ---- 118.40B 86.20A 118.40B 97.90 +.20 97.70 1560 ---- 113.50B 81.70A 113.40B 93.30 +.20 93.10 5 35 1565 ---- 108.80B 77.30A 108.80B 88.70 +.10 88.60 1 1570 ---- 104.00B 72.90A 103.90B 84.20 UNCH 84.20 3 1575 ---- 99.40B 68.70A 99.30B 79.80 UNCH 79.80 1 1580 ---- 94.80B 64.50A 94.80B 75.40 UNCH 75.40 4 57 1585 ---- 90.40B 60.50A 90.20B 71.10 -.10 71.20 1 1 1590 ---- 85.80B 56.50A 85.80B 66.90 -.10 67.00 4 1595 ---- 81.30B 52.70A 81.30B 62.80 -.10 62.90 3 21 1600 ---- 76.90B 49.00A 76.90B 58.80 -.20 59.00 1 82 1605 ---- 72.50B 45.30A 72.50B 54.90 -.20 55.10 1 2 1610 ---- 68.30B 41.90A 68.30B 51.10 -.20 51.30 3 1615 ---- 64.10B 38.50A 64.10B 47.40 -.30 47.70 4 1620 ---- 60.00B 35.40A 60.00B 43.90 -.30 44.20 3 34 1625 ---- 56.00B 32.30A 56.00B 40.50 -.30 40.80 3 92 1630 40.00 52.20B 29.00 29.00 37.30 -.30 26 37.60 6 297 1635 28.90 48.40B 26.40 26.40 34.30 -.30 9 34.60 1 152 1640 26.20 44.90B 24.10A 25.00B 31.40 -.30 17 31.70 7 61 1645 ---- 41.40B 21.80A 21.80A 28.70 -.30 57 29.00 49 131 1650 28.20 38.10B 19.60A 38.10B 26.10 -.30 828 26.40 176 2056 1655 26.90 34.90B 17.60A 17.60A 23.70 -.30 82 24.00 37 246 1660 26.50 32.00B 15.70A 16.30B 21.40 -.40 76 21.80 57 964 1665 19.80 29.10B 14.00A 15.60B 19.30 -.40 18 19.70 33 290 1670 20.50 26.50B 12.40A 12.60A 17.40 -.40 75 17.80 70 703 1675 17.00 24.10B 11.10A 11.10A 15.60 -.40 765 16.00 249 1302 1680 14.30 21.90B 9.80A 18.50B 14.00 -.50 5 14.50 29 546 1685 ---- 19.70B 8.70A 19.70B 12.60 -.40 6 13.00 9 225 1690 ---- 17.80B 7.70A 17.80B 11.20 -.50 20 11.70 1624 1168 1695 9.60 15.90B 6.80A 6.80A 10.10 -.40 4019 10.50 8 330 1700 10.40 14.30B 6.00A 6.60B 9.00 -.50 6174 9.50 356 3777 1705 ---- 12.80B 5.30A 12.80B 8.00 -.50 2 8.50 21 212 1710 10.50 11.50B 4.70A 4.70A 7.10 -.50 5 7.60 11 2383 1715 6.60 10.20B 4.20A 10.20B 6.30 -.50 2 6.80 13 774 1720 7.40 9.10B 3.70A 9.10B 5.60 -.50 119 6.10 350 1124 1725 6.50 8.20B 3.30A 3.30A 5.00 -.50 175 5.50 2697 4536 1730 5.90 7.30B 2.90A 4.30B 4.40 -.50 54 4.90 18 781 1735 5.20 6.40B 2.60A 2.60A 3.90 -.50 33 4.40 22 340 1740 4.80 5.70B 2.30A 5.70B 3.50 -.40 6 3.90 19 879 1745 3.60 5.10B 2.10A 5.10B 3.10 -.40 7 3.50 27 300 1750 3.50 4.60B 1.70 1.70 2.70 -.40 751 3.10 1232 6958 1755 3.00 4.00B 1.60A 1.60A 2.40 -.40 21 2.80 32 438 1760 2.90 3.60B 1.50A 3.60B 2.10 -.30 19 2.40 36 2637 1765 1.40 3.20B 1.30A 1.30A 1.90 -.30 1 2.20 18 539 1770 2.50 2.80B 1.20A 1.20A 1.70 -.20 205 1.90 29 2503 1775 1.90 2.50B 1.10 1.10 1.50 -.20 612 1.70 2395 3713 1780 2.00 2.20B 1.00A 2.20B 1.30 -.20 3 1.50 4 660 1785 1.30 2.00 .90A .90A 1.20 -.10 21 1.30 50 636 1790 ---- 1.70B .80A 1.70B 1.10 -.10 1.20 10 233 1795 ---- 1.50B .70A 1.50B 1.00 -.10 1.10 387 1800 .80 1.40B .50 .50 .90 -.10 209 1.00 2089 9364 1805 ---- 1.20B .60A 1.20B .80 -.10 1 .90 519 1810 ---- 1.10B .60A 1.10B .70 -.10 2 .80 2 627 1815 ---- .90B .50A .90B .60 -.10 .70 771 1820 .60 .80B .50A .80B .60 -.10 1 .70 216 2605 1825 .70 .80B .40A .40A .50 -.10 12 .60 1 2079 1830 .40 .60B .40 .40 .50 -.10 403 .60 760 1835 ---- .60B .40A .60B .40 -.10 .50 300 1840 ---- ---- .40A .40A .40 -.10 63 .50 2 474 1845 ---- .50B ---- .50B .40 UNCH 2 .40 5 136 1850 .40 .40 .30A .30A .30 -.10 2 .40 1004 6878 1855 ---- ---- .30A .30A .30 -.10 .40 721 1860 .30 .40B .30 .30 .30 UNCH 1 .30 1 799 1865 .40 .40 .30A .30A .30 UNCH 18 .30 123 1870 ---- ---- ---- ---- .30 UNCH .30 477 1875 .30 .30 .20 .20 .30 UNCH 32 .30 3522 1880 ---- ---- ---- ---- .30 UNCH .30 420 1885 ---- ---- ---- ---- .30 +.10 .20 209 1890 ---- ---- ---- ---- .20 UNCH 63 .20 1 106 1895 ---- ---- ---- ---- .20 UNCH .20 5 177 1900 .20 .20 .20 .20 .20 UNCH 54 .20 4143 7360 1905 ---- ---- ---- ---- .20 UNCH .20 30 321 1910 ---- ---- ---- ---- .20 UNCH .20 536 1915 ---- ---- ---- ---- .20 UNCH 4 .20 1 340 1920 ---- ---- ---- ---- .20 UNCH .20 704 1925 ---- ---- ---- ---- .20 UNCH .20 990 1930 ---- ---- ---- ---- .20 +.10 .10 260 1935 ---- ---- ---- ---- .20 +.10 .10 73 1940 ---- ---- ---- ---- .20 +.10 .10 515 1945 ---- ---- ---- ---- .20 +.10 .10 168 1950 ---- ---- ---- ---- .20 +.10 .10 1 10900 1955 ---- ---- ---- ---- .20 +.10 .10 413 1960 ---- ---- ---- ---- .10 UNCH .10 275 1965 ---- ---- ---- ---- .10 UNCH .10 102 1970 ---- ---- ---- ---- .10 UNCH .10 446 1975 ---- ---- ---- ---- .10 UNCH .10 574 1980 ---- ---- ---- ---- .10 UNCH .10 141 1985 ---- ---- ---- ---- .10 UNCH .10 354 1990 ---- ---- ---- ---- .10 UNCH 4 .10 167 1995 .10 .10 .10 .10 .10 UNCH 1 .10 64 2000 ---- ---- ---- ---- .10 UNCH 142 .10 144 14760 2005 ---- ---- ---- ---- .10 UNCH .10 1 149 2010 ---- ---- ---- ---- .10 UNCH .10 334 2015 ---- ---- ---- ---- .10 UNCH .10 226 2020 ---- ---- ---- ---- .10 UNCH .10 77 2025 ---- ---- ---- ---- .10 UNCH .10 1969 2030 ---- ---- ---- ---- .10 UNCH .10 918 2035 ---- ---- ---- ---- .10 UNCH .10 86 2040 ---- ---- ---- ---- .10 UNCH .10 85 2045 ---- ---- ---- ---- .10 UNCH .10 194 2050 ---- ---- ---- ---- .10 UNCH 1 .10 20 2685 2055 ---- ---- ---- ---- .10 UNCH .10 111 2060 ---- ---- ---- ---- .10 UNCH .10 51 2065 ---- ---- ---- ---- .10 UNCH .10 224 2070 ---- ---- ---- ---- .10 UNCH .10 220 2075 ---- ---- ---- ---- .10 UNCH .10 251 2080 ---- ---- ---- ---- .10 UNCH .10 85 2085 ---- ---- ---- ---- .10 UNCH .10 45 2090 ---- ---- ---- ---- .10 UNCH .10 154 2095 ---- ---- ---- ---- .10 UNCH .10 89 2100 ---- ---- ---- ---- .10 UNCH .10 10 11728 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 52 2269 2155 ---- ---- ---- ---- .10 UNCH .10 155 2160 ---- ---- ---- ---- .10 UNCH .10 34 2165 ---- ---- ---- ---- .10 UNCH .10 24 2170 ---- ---- ---- ---- .10 UNCH .10 646 2175 ---- ---- ---- ---- .10 UNCH .10 5 1646 2180 ---- ---- ---- ---- .10 UNCH .10 89 2185 ---- ---- ---- ---- .10 UNCH .10 72 2190 ---- ---- ---- ---- .10 UNCH .10 130 2195 ---- ---- ---- ---- .10 UNCH .10 87 2200 ---- ---- ---- ---- .10 UNCH .10 88 9252 2205 ---- ---- ---- ---- .10 UNCH .10 34 2210 ---- ---- ---- ---- .10 UNCH .10 78 2215 ---- ---- ---- ---- .10 UNCH .10 68 2220 ---- ---- ---- ---- .10 UNCH .10 63 2225 ---- ---- ---- ---- .10 UNCH .10 65 2230 ---- ---- ---- ---- .10 UNCH .10 25 2235 ---- ---- ---- ---- .10 UNCH .10 12 2240 ---- ---- ---- ---- .10 UNCH .10 4 2245 ---- ---- ---- ---- .10 UNCH .10 20 2250 ---- ---- ---- ---- .10 UNCH 70 .10 45 7270 2255 ---- ---- ---- ---- .10 UNCH .10 19 2260 ---- ---- ---- ---- .10 UNCH .10 32 2265 ---- ---- ---- ---- .10 UNCH .10 2270 ---- ---- ---- ---- .10 UNCH .10 6 2275 ---- ---- ---- ---- .10 UNCH .10 5113 2280 ---- ---- ---- ---- .10 UNCH .10 26 2285 ---- ---- ---- ---- .10 UNCH .10 306 2290 ---- ---- ---- ---- .10 UNCH .10 10 2295 ---- ---- ---- ---- .10 UNCH .10 10 2300 ---- ---- ---- ---- .10 UNCH .10 5 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 ---- 870.40B 838.40A 870.40B 850.00 +.30 849.70 8000 ---- ---- ---- ---- .10 UNCH .10 42 825 ---- 845.40B 813.50A 845.40B 825.00 +.30 824.70 850 ---- 820.40B 788.40A 820.40B 800.00 +.30 799.70 8500 ---- ---- ---- ---- .10 UNCH .10 62 875 ---- 795.40B 763.50A 795.40B 775.00 +.30 774.70 900 ---- 770.40B 738.40A 770.40B 750.00 +.30 749.70 9000 ---- ---- ---- ---- .10 UNCH .10 542 925 ---- 745.40B 713.50A 745.40B 725.00 +.30 724.70 950 ---- 720.40B 688.40A 720.40B 700.00 +.30 699.70 975 ---- 695.40B 663.50A 695.40B 675.00 +.30 674.70 990 ---- 680.40B 648.40A 680.40B 660.00 +.30 659.70 OG JAN23 Gold Option CALL 1000 ---- 684.30B 652.50A 682.30B 664.10 +.30 663.80 1050 ---- 634.30B 602.50A 632.60B 614.10 +.30 613.80 1100 ---- 584.30B 552.50A 582.60B 564.10 +.30 563.80 1150 ---- 534.20B 502.50A 532.60B 514.10 +.30 513.80 1175 ---- 509.30B 477.40A 507.30B 489.10 +.30 488.80 1200 ---- 484.30B 452.40A 482.40B 464.10 +.30 463.80 1225 ---- 459.30B 427.50A 457.60B 439.10 +.30 438.80 1250 ---- 434.40B 402.40A 434.40B 414.10 +.30 413.80 22 1275 ---- 409.20B 377.60A 406.90B 389.10 +.30 388.80 1300 ---- 384.40B 352.40A 384.40B 364.10 +.30 363.80 1325 ---- 359.20B 327.40A 357.20B 339.10 +.30 338.80 1350 ---- 334.40B 301.80A 332.30B 314.10 +.30 313.80 31 1360 ---- 324.40B 292.50A 324.40B 304.10 +.30 303.80 1370 ---- 314.40B 282.50A 312.40B 294.20 +.30 293.90 1375 ---- 309.30B 277.50A 309.10B 289.20 +.30 288.90 1380 ---- 304.50B 272.60A 304.50B 284.20 +.30 283.90 1390 ---- 294.50B 262.60A 294.20B 274.30 +.30 274.00 1400 ---- 286.60B 252.20A 286.60B 264.40 +.30 264.10 13 1410 ---- 276.10B 242.90A 276.10B 254.50 +.30 254.20 1420 ---- 266.20B 233.00A 266.20B 244.60 +.30 244.30 1425 ---- 259.90B 228.10A 259.80B 239.70 +.30 239.40 1430 ---- 256.40B 223.20A 256.40B 234.80 +.30 234.50 1440 ---- 246.00B 213.50A 244.70B 225.00 +.30 224.70 1445 ---- 241.60B 208.60A 241.60B 220.10 +.20 219.90 1450 ---- 237.10B 203.20A 237.10B 215.20 +.20 215.00 3 1455 ---- 231.70B 198.90A 231.70B 210.40 +.30 210.10 1460 ---- 225.40B 193.90A 225.40B 205.50 +.20 205.30 1465 ---- 221.90B 189.30A 221.90B 200.70 +.20 200.50 2 1470 ---- 217.10B 184.50A 217.10B 195.90 +.20 195.70 1475 ---- 212.20B 179.70A 212.20B 191.10 +.20 190.90 1480 ---- 207.00B 175.00A 205.80B 186.30 +.20 186.10 1485 ---- 202.10B 170.10A 201.10B 181.50 +.20 181.30 1490 ---- 197.40B 165.60A 194.50B 176.80 +.20 176.60 1495 ---- 192.50B 160.70A 191.40B 172.10 +.20 171.90 1500 ---- 188.50B 155.80A 188.50B 167.40 +.20 167.20 7 1505 ---- 182.90B 151.60A 181.70B 162.70 +.20 162.50 1510 ---- 178.20B 147.00A 175.60B 158.00 +.10 157.90 1 1515 ---- 173.40B 142.00A 172.40B 153.40 +.10 153.30 1520 ---- 168.70B 137.50A 166.20B 148.80 +.10 148.70 1525 ---- 164.00B 133.00A 163.00B 144.30 +.20 144.10 1530 ---- 159.40B 128.60A 158.40B 139.80 +.20 139.60 2 1535 ---- 154.70B 124.20A 152.20B 135.30 +.20 135.10 1540 123.90 150.00B 119.90A 119.90A 130.90 +.20 3 130.70 1545 ---- 146.10B 115.60A 146.10B 126.50 +.20 126.30 1550 ---- 141.70B 111.30A 141.70B 122.10 +.10 122.00 92 1555 ---- 137.20B 107.10A 137.20B 117.80 +.10 117.70 4 1560 ---- 132.80B 103.00A 132.80B 113.60 +.20 113.40 1 1565 ---- 128.30B 98.90A 128.30B 109.40 +.20 109.20 1570 ---- 123.90B 95.00A 123.90B 105.20 +.10 105.10 1575 ---- 119.60B 91.10A 119.60B 101.10 +.10 101.00 1580 ---- 115.30B 87.20A 115.30B 97.10 +.10 97.00 3 4 1585 ---- 111.10B 83.40A 111.10B 93.20 +.10 93.10 1590 ---- 106.90B 79.70A 106.90B 89.30 +.10 89.20 1595 ---- 102.80B 76.10A 102.80B 85.50 +.10 85.40 1600 74.50 98.70B 72.60A 72.60A 81.70 UNCH 1 81.70 136 1605 ---- 94.70B 69.10A 94.70B 78.10 UNCH 78.10 1610 ---- 90.80B 65.80A 90.80B 74.50 UNCH 74.50 2 1615 ---- 87.00B 62.50A 86.90B 71.00 -.10 71.10 1 1 1620 ---- 83.20B 59.40A 83.20B 67.60 -.10 67.70 3 3 1625 ---- 79.50B 56.30A 79.50B 64.30 -.20 64.50 37 1630 ---- 75.90B 53.40A 75.90B 61.20 -.10 61.30 1 2 1635 ---- 72.40B 50.40A 72.30B 58.10 -.10 58.20 1640 ---- 68.90B 47.70A 68.90B 55.10 -.20 55.30 1645 ---- 65.60B 45.00A 65.60B 52.20 -.20 52.40 3 1650 52.30 62.40B 42.50A 42.50A 49.40 -.30 11 49.70 697 1655 ---- 59.30B 40.00A 59.20B 46.80 -.20 47.00 13 296 1660 43.80 56.20B 37.60A 37.60A 44.20 -.30 4 44.50 308 1665 ---- 53.30B 35.40A 53.30B 41.80 -.20 10 42.00 32 71 1670 34.20 50.40B 33.30A 35.30B 39.40 -.30 40 39.70 10 33 1675 ---- 47.70B 31.30A 47.70B 37.20 -.30 41 37.50 255 639 1680 32.50 45.20B 29.40A 29.40A 35.10 -.30 31 35.40 56 282 1685 ---- 42.70B 27.60A 42.70B 33.00 -.30 33.30 2 276 1690 25.90 40.30B 25.90 25.90 31.10 -.30 4 31.40 1 780 1695 ---- 38.20B 24.30A 38.20B 29.30 -.30 1 29.60 1 55 1700 31.10 36.00B 22.70A 22.70A 27.50 -.40 210 27.90 257 1429 1705 21.70 33.90B 21.30A 21.30A 25.90 -.40 10 26.30 1 67 1710 ---- 32.00B 20.00A 20.00A 24.30 -.40 24.70 1 265 1715 ---- 30.10B 18.60A 18.60A 22.90 -.40 2 23.30 2 89 1720 ---- 28.30B 17.50A 17.50A 21.50 -.40 21.90 1 164 1725 23.00 26.60B 16.30A 20.50B 20.20 -.40 195 20.60 56 272 1730 24.00 25.00B 15.30A 15.30A 18.90 -.40 15 19.30 1 350 1735 21.80 23.50B 14.20 14.20 17.70 -.50 10 18.20 24 1775 1740 20.80 22.10B 13.40A 13.40A 16.70 -.40 9 17.10 3 464 1745 12.70 20.70B 12.50A 12.50A 15.60 -.50 1 16.10 210 247 1750 18.10 19.40B 11.50 11.60 14.70 -.40 313 15.10 304 2237 1755 11.30 18.20B 10.90A 11.50B 13.70 -.50 17 14.20 49 1760 10.40 17.10B 10.20A 10.20A 12.90 -.40 3 13.30 1 245 1765 15.00 16.00B 9.60A 9.60A 12.10 -.40 11 12.50 37 1770 12.10 15.00B 9.00A 9.00A 11.30 -.50 207 11.80 4 822 1775 11.80 14.10B 8.40A 8.40A 10.60 -.50 102 11.10 12 670 1780 11.60 13.20B 7.90A 7.90A 10.00 -.40 2 10.40 15 350 1785 ---- 12.40B 7.40A 7.40A 9.40 -.40 9.80 34 1790 ---- 11.60B 6.90A 6.90A 8.80 -.40 9.20 5 63 1795 ---- 10.90B 6.50A 10.90B 8.20 -.40 2 8.60 2 21 1800 9.00 10.30B 6.10A 6.10A 7.70 -.40 21 8.10 538 3212 1805 ---- 9.60B 5.70A 9.60B 7.30 -.30 1 7.60 3 62 1810 ---- 9.00B 5.30A 9.00B 6.80 -.40 2 7.20 9 485 1815 8.10 8.50B 4.90 4.90 6.40 -.40 9 6.80 8 62 1820 ---- 7.90B 4.70A 7.90B 6.00 -.40 6.40 35 131 1825 ---- 7.50B 4.40A 7.50B 5.70 -.30 2 6.00 32 354 1830 4.10 7.00B 4.10 4.10 5.30 -.40 37 5.70 7 168 1835 ---- 6.60B 3.90A 6.60B 5.00 -.30 1 5.30 122 1840 6.00 6.20B 3.60A 3.60A 4.70 -.30 13 5.00 6 128 1845 ---- 5.80B 3.40A 5.80B 4.40 -.30 5 4.70 4 31 1850 4.50 5.50B 3.20A 5.50B 4.20 -.30 20 4.50 10 1668 1855 ---- 5.20B 3.00A 5.20B 3.90 -.30 4.20 5 90 1860 ---- 4.90B 2.90A 4.90B 3.70 -.20 202 3.90 17 998 1865 4.60 4.60 2.70A 2.70A 3.50 -.20 1 3.70 186 1870 3.00 4.30B 2.60A 2.60A 3.30 -.20 8 3.50 4 151 1875 ---- 4.10B 2.40A 4.10B 3.10 -.20 3 3.30 4 1859 1880 3.90 3.90 2.30A 2.30A 2.90 -.20 22 3.10 11 99 1885 2.60 3.60B 2.20A 2.70B 2.80 -.10 5 2.90 2 79 1890 ---- 3.40B 2.10A 3.40B 2.60 -.20 2.80 14 102 1895 ---- 3.20B 2.00A 3.20B 2.50 -.10 2.60 1 49 1900 2.90 3.00B 1.90A 3.00B 2.30 -.20 7 2.50 182 7006 1905 ---- 2.80B 1.80A 2.80B 2.20 -.10 2.30 2 19 1910 2.30 2.70B 1.70A 2.40B 2.10 -.10 2 2.20 1 59 1915 ---- 2.50B 1.60A 2.50B 2.00 -.10 2.10 735 1920 1.50 2.40B 1.50 1.50 1.90 -.10 10 2.00 1 213 1925 ---- 2.30B 1.50A 2.30B 1.80 -.10 3 1.90 552 1930 ---- 2.10B 1.40A 2.10B 1.70 -.10 1.80 1 160 1935 1.90 2.00B 1.30A 1.30A 1.60 -.10 2 1.70 25 1940 ---- 1.90B 1.30A 1.90B 1.60 UNCH 1.60 101 1945 ---- 1.80B 1.20A 1.80B 1.50 -.10 3 1.60 128 1950 ---- 1.70B 1.20A 1.70B 1.40 -.10 1.50 5 780 1955 ---- 1.60B 1.10A 1.60B 1.30 -.10 1.40 5 18 1960 ---- 1.50B 1.10A 1.50B 1.30 UNCH 1.30 39 1965 ---- 1.40B 1.00A 1.00A 1.20 -.10 1.30 19 1970 ---- 1.30B 1.00A 1.30B 1.20 UNCH 1.20 87 1975 1.10 1.30B .90A .90A 1.10 -.10 2 1.20 3 803 1980 ---- 1.20B .90A .90A 1.00 -.10 1.10 48 1985 ---- 1.10B .90A 1.10B 1.00 UNCH 1.00 11 1990 1.00 1.10B .80A 1.10B .90 -.10 3 1.00 41 1995 ---- 1.00B .80A 1.00B .90 UNCH .90 26 2000 1.00 1.00 .80 .80 .90 UNCH 5 .90 48 6384 2005 ---- ---- .70A .70A .80 -.10 .90 42 2010 ---- .90B .70A .90B .80 UNCH .80 31 2015 ---- ---- .70A .70A .70 -.10 .80 13 2020 ---- ---- .60A .60A .70 -.10 .80 20 2025 ---- ---- .60A .60A .70 -.10 .80 99 2030 ---- ---- .60A .60A .60 -.10 .70 61 2035 ---- ---- .60A .60A .60 -.10 .70 8 2040 ---- ---- .60A .60A .60 -.10 .70 14 2045 .70 .70 .60A .60A .60 UNCH 14 .60 1 109 2050 .70 .70 .50A .50A .50 -.10 3 .60 1 490 2055 ---- ---- .50A .50A .50 -.10 .60 16 49 2060 ---- ---- .50A .50A .50 -.10 .60 37 2065 ---- ---- ---- ---- .50 UNCH .50 21 2070 ---- ---- ---- ---- .50 UNCH .50 25 2075 ---- ---- ---- ---- .50 UNCH .50 11 2080 ---- ---- ---- ---- .40 -.10 .50 85 2085 ---- ---- .40A .40A .40 -.10 .50 1 2090 ---- ---- ---- ---- .40 UNCH .40 15 2095 ---- ---- ---- ---- .40 UNCH .40 23 2100 ---- ---- ---- ---- .40 UNCH .40 705 2105 ---- ---- ---- ---- .40 UNCH .40 29 2110 ---- ---- ---- ---- .40 UNCH .40 8 2115 ---- ---- ---- ---- .40 UNCH .40 2120 ---- ---- ---- ---- .40 UNCH .40 16 2125 ---- ---- ---- ---- .40 +.10 .30 517 2130 ---- ---- ---- ---- .40 +.10 .30 22 2135 ---- ---- ---- ---- .40 +.10 .30 3 2140 ---- ---- ---- ---- .30 UNCH .30 48 2145 ---- ---- ---- ---- .30 UNCH .30 2 2150 ---- ---- ---- ---- .30 UNCH .30 219 2155 ---- ---- ---- ---- .30 UNCH .30 2160 ---- ---- ---- ---- .30 UNCH .30 12 2165 ---- ---- ---- ---- .30 UNCH .30 5 2170 ---- ---- ---- ---- .30 UNCH .30 11 2175 ---- ---- ---- ---- .30 UNCH .30 179 2180 ---- ---- ---- ---- .30 UNCH .30 1 2185 ---- ---- ---- ---- .30 UNCH .30 15 2190 ---- ---- ---- ---- .30 UNCH .30 9 2195 ---- ---- ---- ---- .30 UNCH .30 5 2200 ---- ---- ---- ---- .30 UNCH .30 651 2205 ---- ---- ---- ---- .30 UNCH .30 1 2210 ---- ---- ---- ---- .30 +.10 .20 27 2215 ---- ---- ---- ---- .30 +.10 .20 2220 ---- ---- ---- ---- .30 +.10 .20 4 2225 ---- ---- ---- ---- .20 UNCH .20 33 2230 ---- ---- ---- ---- .20 UNCH .20 23 2235 ---- ---- ---- ---- .20 UNCH .20 2240 ---- ---- ---- ---- .20 UNCH .20 14 2245 ---- ---- ---- ---- .20 UNCH .20 1 2250 ---- ---- ---- ---- .20 UNCH .20 6 264 2255 ---- ---- ---- ---- .20 UNCH .20 2260 ---- ---- ---- ---- .20 UNCH .20 3 2265 ---- ---- ---- ---- .20 UNCH .20 7 2270 ---- ---- ---- ---- .20 UNCH .20 17 2275 ---- ---- ---- ---- .20 UNCH .20 56 2280 ---- ---- ---- ---- .20 UNCH .20 148 2290 ---- ---- ---- ---- .20 UNCH .20 1 19 2300 ---- ---- ---- ---- .10 -.10 .20 4077 4508 2310 ---- ---- ---- ---- .10 UNCH .10 1 24 2320 ---- ---- ---- ---- .10 UNCH .10 51 2325 ---- ---- ---- ---- .10 UNCH .10 115 2330 ---- ---- ---- ---- .10 UNCH .10 1 48 2340 ---- ---- ---- ---- .10 UNCH .10 33 2350 ---- ---- ---- ---- .10 UNCH .10 1 1093 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 .10 .10 .10 .10 UNCH 1 .10 5179 2525 ---- ---- ---- ---- .10 UNCH .10 120 2550 ---- ---- ---- ---- .10 UNCH .10 354 2700 ---- ---- ---- ---- .10 UNCH .10 216 2750 ---- ---- ---- ---- .10 UNCH .10 1 101 2800 ---- ---- ---- ---- .10 UNCH .10 594 3000 ---- ---- ---- ---- .10 UNCH .10 229 3100 ---- ---- ---- ---- .10 UNCH .10 230 900 ---- 784.20B 752.60A 782.30B 764.10 +.30 763.80 950 ---- 734.30B 702.50A 732.60B 714.10 +.30 713.80 OG FEB23 Gold Option CALL 1000 ---- 683.50B 652.50A 681.90B 664.10 +.30 663.80 1025 ---- 659.00B 627.50A 657.30B 639.10 +.30 638.80 1050 ---- 634.00B 602.50A 632.10B 614.10 +.30 613.80 1075 ---- 608.90B 577.50A 608.80B 589.10 +.30 588.80 1100 ---- 584.10B 552.50A 582.10B 564.10 +.30 563.80 1125 ---- 559.10B 527.50A 557.40B 539.10 +.30 538.80 1150 ---- 534.00B 502.50A 532.40B 514.10 +.30 513.80 1175 ---- 509.10B 477.50A 507.20B 489.10 +.30 488.80 1200 ---- 484.10B 452.50A 482.50B 464.10 +.30 463.80 1 1225 ---- 459.00B 427.50A 457.20B 439.10 +.30 438.80 1250 ---- 434.20B 402.40A 434.20B 414.10 +.30 413.80 1275 ---- 409.10B 377.40A 407.20B 389.10 +.30 388.80 1300 ---- 384.30B 351.90A 382.30B 364.10 +.30 363.80 10 1325 ---- 358.90B 327.60A 357.40B 339.20 +.30 338.90 1350 ---- 336.60B 302.30A 336.60B 314.40 +.30 314.10 5 1360 ---- 324.60B 293.00A 323.00B 304.50 +.30 304.20 1370 ---- 314.70B 283.20A 313.10B 294.60 +.30 294.30 1375 ---- 311.20B 278.30A 311.20B 289.70 +.30 289.40 1380 ---- 304.80B 273.40A 303.10B 284.80 +.30 284.50 1390 ---- 294.90B 263.60A 294.80B 275.00 +.30 274.70 1400 ---- 287.20B 253.30A 287.20B 265.30 +.30 265.00 1410 ---- 275.30B 244.20A 273.80B 255.60 +.30 255.30 1420 ---- 265.60B 234.50A 265.40B 245.90 +.30 245.60 1425 ---- 261.70B 229.70A 259.20B 241.10 +.30 240.80 1430 ---- 255.90B 225.00A 255.70B 236.30 +.30 236.00 1440 ---- 247.20B 215.40A 246.10B 226.70 +.30 226.40 1445 ---- 242.50B 210.70A 241.30B 221.90 +.20 221.70 1450 ---- 238.60B 205.60A 238.60B 217.20 +.20 217.00 1 1455 ---- 232.80B 201.30A 231.70B 212.50 +.30 212.20 1460 ---- 228.00B 196.60A 227.00B 207.80 +.30 207.50 1465 ---- 223.40B 192.00A 220.70B 203.10 +.20 202.90 1470 ---- 218.50B 187.40A 217.50B 198.50 +.30 198.20 1475 ---- 213.90B 182.80A 212.90B 193.80 +.20 193.60 1480 ---- 209.20B 177.90A 208.20B 189.20 +.20 189.00 1 1485 ---- 204.50B 173.30A 203.30B 184.60 +.20 184.40 1 1490 ---- 199.80B 168.80A 198.80B 180.10 +.20 179.90 1495 ---- 195.20B 164.40A 194.10B 175.50 +.20 175.30 1 1500 ---- 191.40B 159.90A 191.40B 171.00 +.10 170.90 15 1505 ---- 186.00B 155.50A 184.90B 166.60 +.20 166.40 1 1510 ---- 182.30B 151.20A 182.10B 162.10 +.10 162.00 1 1515 ---- 177.70B 146.90A 177.70B 157.70 +.10 157.60 2 1520 ---- 173.20B 142.60A 173.20B 153.40 +.20 153.20 1 1525 ---- 168.70B 138.40A 168.70B 149.10 +.20 148.90 1530 ---- 164.30B 134.20A 164.30B 144.80 +.20 144.60 22 1535 ---- 159.90B 130.10A 159.90B 140.60 +.20 140.40 1540 ---- 155.50B 126.00A 155.50B 136.40 +.20 136.20 1545 ---- 151.20B 122.00A 151.20B 132.20 +.10 132.10 1550 ---- 146.90B 118.00A 146.90B 128.10 +.10 128.00 1 1555 ---- 142.60B 114.10A 142.60B 124.10 +.20 123.90 1560 ---- 138.40B 110.20A 138.40B 120.10 +.10 120.00 1565 ---- 134.30B 106.40A 134.20B 116.20 +.20 116.00 1570 ---- 130.10B 102.70A 130.10B 112.30 +.10 112.20 1575 ---- 126.10B 99.00A 126.10B 108.50 +.10 108.40 1580 ---- 122.00B 95.50A 122.00B 104.80 +.20 104.60 1585 ---- 118.10B 92.00A 118.10B 101.10 +.10 101.00 1590 ---- 114.20B 88.50A 114.20B 97.50 +.10 97.40 1595 ---- 110.40B 85.20A 110.40B 94.00 +.10 93.90 1600 ---- 106.60B 81.90A 106.60B 90.50 +.10 23 90.40 30 1605 ---- 102.90B 78.70A 102.90B 87.10 UNCH 87.10 1610 ---- 99.20B 75.50A 99.20B 83.80 UNCH 83.80 51 1615 ---- 95.70B 72.30A 95.60B 80.50 UNCH 80.50 1 1620 ---- 92.20B 69.40A 92.10B 77.40 UNCH 77.40 1625 ---- 88.70B 66.50A 88.70B 74.20 -.10 74.30 9 1630 ---- 85.40B 63.60A 85.30B 71.20 -.10 71.30 5 1635 61.30 82.10B 60.70 60.70 68.30 -.10 4 68.40 1640 ---- 78.90B 58.20A 78.90B 65.40 -.20 65.60 1645 ---- 75.70B 55.70A 75.70B 62.70 -.20 62.90 1650 ---- 72.70B 53.20A 72.70B 60.10 -.10 60.20 10 121 1655 ---- 69.70B 50.80A 69.70B 57.50 -.20 57.70 3 1660 ---- 66.90B 48.50A 48.50A 55.10 -.20 127 55.30 32 1597 1665 ---- 64.10B 46.30A 46.30A 52.70 -.20 52.90 1 1670 54.30 61.40B 44.10A 61.40B 50.40 -.20 11 50.60 4 751 1675 ---- 58.80B 42.10A 58.80B 48.20 -.20 18 48.40 252 1125 1680 ---- 56.30B 40.20A 56.30B 46.00 -.20 186 46.20 5 123 1685 ---- 53.80B 38.30A 53.80B 44.00 -.20 44.20 8 191 1690 ---- 51.70B 36.50A 51.70B 42.00 -.20 42.20 319 1695 ---- 49.40B 34.90A 49.40B 40.10 -.20 40.30 44 1700 42.00 47.30B 33.10A 33.10A 38.30 -.20 60 38.50 54 1109 1705 ---- 45.20B 31.60A 45.20B 36.50 -.30 44 36.80 7 12 1710 ---- 43.20B 30.10A 43.20B 34.90 -.20 35.10 14 48 1715 ---- 41.30B 28.70A 41.30B 33.30 -.30 77 33.60 7 68 1720 ---- 39.40B 27.40A 27.40A 31.80 -.30 10 32.10 5 57 1725 ---- 37.60B 26.10A 26.10A 30.40 -.30 26 30.70 180 1730 28.40 35.90B 24.80A 24.80A 29.00 -.30 4 29.30 185 1735 ---- 34.30B 23.70A 23.70A 27.70 -.30 28.00 201 1740 ---- 32.70B 22.60A 22.60A 26.40 -.40 4 26.80 882 1745 ---- 31.30B 21.40A 21.40A 25.20 -.40 25.60 106 1750 24.10 29.80B 20.50A 20.50A 24.10 -.30 358 24.40 336 6652 1755 ---- 28.50B 19.50A 19.50A 23.00 -.30 23.30 41 1760 ---- 27.20B 18.50A 18.50A 21.90 -.40 22.30 1978 1765 ---- 25.90B 17.70A 17.70A 20.90 -.40 3 21.30 124 1770 ---- 24.70B 16.90A 16.90A 20.00 -.40 20.40 9 813 1775 19.30 23.60B 16.10A 16.10A 19.10 -.40 7 19.50 641 1780 20.00 22.50B 15.40A 22.50B 18.20 -.40 2 18.60 289 1785 ---- 21.50B 14.70A 14.70A 17.40 -.40 17.80 76 1790 ---- 20.60B 14.00A 14.00A 16.60 -.40 17.00 151 1795 ---- 19.70B 13.30A 13.30A 15.90 -.40 16.30 10 66 1800 16.50 18.70B 12.70A 12.70A 15.10 -.40 6 15.50 80 2647 1805 14.10 18.00B 12.20A 18.00B 14.50 -.40 6 14.90 153 1810 ---- 17.20B 11.60A 11.60A 13.80 -.40 14.20 296 1815 ---- 16.30B 11.10A 11.10A 13.20 -.40 13.60 60 1820 ---- 15.70B 10.60A 10.60A 12.60 -.40 4 13.00 1 456 1825 ---- 14.90B 10.10A 14.90B 12.10 -.30 12.40 4 1095 1830 ---- 14.20B 9.70A 14.20B 11.60 -.30 11.90 349 1835 ---- 13.60B 9.20A 13.60B 11.10 -.30 11.40 24 1840 ---- 13.00B 8.80A 13.00B 10.60 -.30 10.90 85 1845 ---- 12.50B 8.40A 12.50B 10.10 -.30 10.40 47 1850 10.90 12.00B 8.00 8.20B 9.70 -.30 112 10.00 306 3425 1855 ---- 11.40B 7.70A 11.40B 9.30 -.30 9.60 7 63 1860 ---- 10.90B 7.40A 10.90B 8.90 -.30 2 9.20 577 1865 ---- 10.40B 7.10A 10.40B 8.50 -.30 8.80 39 1870 ---- 10.00B 6.80A 10.00B 8.10 -.30 8.40 4 65 1875 ---- 9.50B 6.50A 9.50B 7.70 -.30 8.00 6 610 1880 ---- 9.10B 6.20A 9.10B 7.40 -.30 7.70 58 1885 ---- 8.80B 5.90A 8.80B 7.10 -.30 5 7.40 3 36 1890 ---- 8.40B 5.70A 8.40B 6.80 -.30 7.10 5 85 1895 ---- 8.00B 5.50A 8.00B 6.50 -.30 4 6.80 4 23 1900 7.00 7.70B 5.00 5.00 6.20 -.30 9 6.50 17 3147 1905 ---- 7.40B 5.00A 7.40B 6.00 -.30 6.30 6 232 1910 ---- 7.10B 4.80A 7.10B 5.70 -.30 6.00 288 1915 ---- 6.80B 4.60A 6.80B 5.50 -.30 5 5.80 4 23 1920 4.40 6.50B 4.20 4.20 5.30 -.20 8 5.50 206 1925 5.80 6.30B 4.30A 4.30A 5.10 -.20 67 5.30 236 1068 1930 ---- 6.00B 4.10A 6.00B 4.90 -.20 2 5.10 1 30 1935 ---- 5.80B 4.00A 5.80B 4.70 -.20 4.90 53 1940 5.00 5.50B 3.80A 3.80A 4.50 -.20 36 4.70 83 1945 ---- 5.30B 3.70A 5.30B 4.30 -.20 4.50 17 1950 4.60 5.10B 3.50A 3.50A 4.10 -.20 2 4.30 19 1774 1955 ---- 4.90B 3.40A 4.90B 4.00 -.10 4.10 5 1960 ---- 4.70B 3.30A 4.70B 3.80 -.20 4.00 71 1965 ---- 4.50B 3.10A 4.50B 3.70 -.10 3.80 25 1970 4.00 4.30B 3.00A 4.30B 3.50 -.20 2 3.70 72 1975 ---- 4.20B 2.90A 4.20B 3.40 -.10 1 3.50 18 480 1980 ---- 4.00B 2.80A 4.00B 3.30 -.10 3.40 74 1985 ---- 3.80B 2.70A 3.80B 3.10 -.10 3.20 416 1990 ---- 3.70B 2.60A 3.70B 3.00 -.10 3.10 49 1995 ---- 3.60B 2.50A 3.60B 2.90 -.10 3.00 29 2000 3.20 3.40B 2.40A 2.40A 2.80 -.10 52 2.90 28 2658 2005 ---- 3.30B 2.40A 3.30B 2.70 -.10 2.80 46 2010 2.80 3.20B 2.30A 2.30A 2.60 -.10 2 2.70 1 128 2015 ---- 3.00B 2.20A 3.00B 2.50 -.10 2.60 13 2020 ---- 2.90B 2.10A 2.90B 2.40 -.10 2.50 168 2025 ---- 2.80B 1.90A 2.80B 2.30 -.10 2.40 1 132 2030 ---- 2.70B 2.00A 2.70B 2.20 -.10 2.30 167 2035 ---- 2.60B 1.90A 2.60B 2.20 UNCH 2.20 41 2040 ---- 2.50B 1.80A 2.50B 2.10 UNCH 2.10 66 2045 ---- 2.40B 1.80A 2.40B 2.00 -.10 2.10 1 2050 2.20 2.30B 1.70A 1.70A 1.90 -.10 5 2.00 2054 2055 ---- 2.30B 1.70A 2.30B 1.90 UNCH 1.90 35 2060 ---- 2.10B 1.60A 2.10B 1.80 UNCH 1.80 69 2065 ---- 2.00B 1.50A 2.00B 1.70 -.10 1.80 22 2070 1.40 2.00B 1.40 1.40 1.70 UNCH 1 1.70 115 2075 ---- 1.90B 1.40A 1.90B 1.60 -.10 1.70 51 2080 1.30 1.80B 1.30 1.30 1.60 UNCH 6 1.60 103 2085 ---- 1.70B 1.40A 1.70B 1.50 -.10 1.60 37 2090 ---- 1.70B 1.30A 1.70B 1.50 UNCH 1.50 39 2095 ---- 1.60B 1.30A 1.60B 1.40 -.10 1.50 74 2100 1.20 1.60B 1.20 1.20 1.40 UNCH 11 1.40 1 916 2105 ---- 1.50B 1.20A 1.50B 1.30 -.10 1.40 1 2110 ---- 1.40B 1.20A 1.40B 1.30 UNCH 1.30 68 2115 ---- 1.40B 1.10A 1.40B 1.20 -.10 1.30 21 2120 ---- 1.30B 1.10A 1.30B 1.20 UNCH 1.20 46 2125 1.30 1.30 1.10A 1.10A 1.20 UNCH 1 1.20 32 2130 ---- 1.30B 1.00A 1.30B 1.10 -.10 1.20 24 2135 ---- 1.20B 1.00A 1.20B 1.10 UNCH 1.10 12 2140 ---- 1.20B 1.00A 1.20B 1.10 UNCH 1.10 10 2145 ---- ---- .90A .90A 1.00 -.10 1.10 2150 1.10 1.10 .90A .90A 1.00 UNCH 1 1.00 277 2155 ---- ---- .90A .90A 1.00 UNCH 1.00 9 2160 ---- ---- .90A .90A .90 -.10 1.00 1 2165 ---- 1.00B ---- 1.00B .90 UNCH .90 3 2170 ---- 1.00B .80A 1.00B .90 UNCH .90 2 2175 ---- ---- .80A .80A .90 UNCH .90 122 2180 ---- .90B ---- .90B .80 UNCH .80 2185 ---- .90B ---- .90B .80 UNCH .80 19 2190 ---- ---- .70A .70A .80 UNCH .80 70 2195 ---- ---- .70A .70A .80 UNCH .80 2200 ---- ---- .70A .70A .80 UNCH 1 .80 1089 2205 ---- .80B ---- .80B .70 UNCH .70 2210 ---- .80B ---- .80B .70 UNCH .70 2 2215 ---- ---- ---- ---- .70 UNCH .70 2220 ---- ---- ---- ---- .70 UNCH .70 1 2225 ---- ---- .60A .60A .70 UNCH .70 44 2230 ---- .70B ---- .70B .70 +.10 .60 1 2235 .40 .70B .40 .40 .60 UNCH 50 .60 2240 ---- ---- ---- ---- .60 UNCH .60 2245 ---- ---- ---- ---- .60 UNCH .60 2250 ---- ---- ---- ---- .60 UNCH .60 584 2255 ---- ---- ---- ---- .60 UNCH .60 40 2260 .60 .60 .60 .60 .60 +.10 1 .50 1 2265 ---- .60B ---- .60B .60 +.10 .50 3 2270 ---- ---- ---- ---- .60 +.10 .50 15 2275 ---- ---- ---- ---- .50 UNCH .50 29 2280 ---- ---- ---- ---- .50 UNCH .50 45 2290 ---- ---- ---- ---- .50 UNCH .50 32 2300 ---- ---- ---- ---- .50 +.10 .40 7348 2310 ---- ---- ---- ---- .50 +.10 .40 116 2320 ---- ---- ---- ---- .50 +.10 .40 2325 ---- ---- ---- ---- .50 +.10 .40 171 2330 ---- ---- ---- ---- .50 +.10 .40 100 2340 .30 .30 .30 .30 .40 UNCH 30 .40 161 2350 ---- ---- ---- ---- .40 UNCH .40 5 2360 ---- ---- ---- ---- .40 UNCH .40 128 2375 ---- ---- ---- ---- .40 UNCH .40 156 2400 ---- ---- ---- ---- .40 +.10 .30 1054 2425 ---- ---- ---- ---- .40 +.10 .30 2450 ---- ---- ---- ---- .30 UNCH .30 98 2475 ---- ---- ---- ---- .30 UNCH .30 58 2500 ---- ---- ---- ---- .30 UNCH .30 339 2525 ---- ---- ---- ---- .30 UNCH .30 186 2550 ---- ---- ---- ---- .30 UNCH .30 840 2650 ---- ---- ---- ---- .20 UNCH .20 634 3000 ---- ---- ---- ---- .10 UNCH .10 553 3200 ---- ---- ---- ---- .10 UNCH .10 83 3500 ---- ---- ---- ---- .10 UNCH .10 127 4000 ---- ---- ---- ---- .10 UNCH .10 1015 900 ---- 783.90B 752.50A 781.60B 764.10 +.30 763.80 950 ---- 734.00B 702.50A 732.00B 714.10 +.30 713.80 975 ---- 709.00B 677.50A 707.30B 689.10 +.30 688.80 OG MAR23 Gold Option CALL 1000 ---- 698.80B 667.50A 697.10B 679.00 +.50 678.50 1025 ---- 673.50B 642.50A 672.10B 654.00 +.50 653.50 1050 ---- 648.80B 617.80A 647.10B 629.00 +.50 628.50 1075 ---- 623.80B 592.80A 621.90B 604.00 +.50 603.50 1100 ---- 598.70B 567.50A 596.50B 579.00 +.50 578.50 1125 ---- 573.60B 542.50A 571.90B 554.00 +.50 553.50 1150 ---- 548.80B 517.50A 547.20B 529.00 +.50 528.50 1175 ---- 523.80B 492.40A 521.70B 504.00 +.50 503.50 1200 ---- 498.90B 467.40A 496.90B 479.00 +.50 478.50 1225 ---- 473.90B 442.40A 472.20B 454.00 +.50 453.50 1250 ---- 448.90B 417.30A 446.50B 429.00 +.50 428.50 1275 ---- 423.90B 392.40A 422.20B 404.00 +.50 403.50 1300 ---- 401.30B 366.90A 401.30B 379.10 +.50 378.60 1325 ---- 374.20B 342.70A 372.50B 354.40 +.50 353.90 1350 ---- 351.70B 317.60A 351.70B 329.70 +.50 329.20 8 8 1360 ---- 339.60B 308.40A 339.30B 319.90 +.50 319.40 1370 ---- 329.80B 298.70A 329.70B 310.20 +.60 309.60 1375 ---- 326.40B 293.80A 326.40B 305.30 +.60 304.70 1380 ---- 320.00B 289.00A 319.90B 300.40 +.50 299.90 1390 ---- 311.30B 279.30A 309.90B 290.70 +.50 290.20 1400 ---- 302.70B 269.20A 302.70B 281.10 +.50 280.60 1410 ---- 290.90B 260.10A 289.30B 271.50 +.50 271.00 1420 ---- 281.30B 250.60A 281.20B 261.90 +.40 261.50 1425 ---- 276.50B 245.80A 276.30B 257.20 +.50 256.70 1430 ---- 272.80B 241.20A 271.60B 252.50 +.50 252.00 1440 ---- 263.20B 231.90A 262.10B 243.10 +.50 242.60 1450 ---- 254.70B 222.20A 254.70B 233.70 +.40 233.30 1460 ---- 244.50B 213.40A 243.30B 224.50 +.40 224.10 1465 ---- 239.70B 208.40A 238.60B 219.90 +.40 219.50 1470 ---- 235.00B 203.90A 233.80B 215.30 +.30 215.00 1475 ---- 230.40B 199.40A 227.90B 210.80 +.40 210.40 1 1480 ---- 225.80B 194.90A 223.30B 206.20 +.30 205.90 1485 ---- 221.20B 190.50A 218.60B 201.70 +.30 201.40 1490 ---- 216.60B 186.10A 215.30B 197.30 +.40 196.90 1495 ---- 212.90B 181.70A 212.90B 192.80 +.30 192.50 1500 ---- 208.40B 177.30A 208.40B 188.40 +.30 188.10 2 1505 ---- 203.90B 173.10A 203.90B 184.00 +.30 183.70 1510 ---- 199.40B 168.80A 199.40B 179.70 +.30 179.40 3 1515 ---- 195.00B 164.50A 194.90B 175.40 +.30 175.10 2 1520 ---- 190.50B 160.30A 190.50B 171.10 +.30 170.80 1 1525 ---- 186.20B 156.20A 186.10B 166.80 +.30 166.50 1530 ---- 181.80B 152.10A 181.80B 162.60 +.20 162.40 3 1535 ---- 177.50B 148.00A 177.50B 158.40 +.20 158.20 1 1540 ---- 173.20B 144.00A 173.20B 154.30 +.20 154.10 1545 ---- 168.90B 140.00A 168.90B 150.20 +.20 150.00 1 1550 ---- 164.70B 136.10A 164.70B 146.20 +.20 146.00 1555 ---- 160.50B 132.20A 160.50B 142.20 +.20 142.00 1560 ---- 156.40B 128.40A 156.40B 138.20 +.10 138.10 1565 ---- 152.30B 124.60A 152.30B 134.40 +.20 134.20 1570 ---- 148.20B 120.90A 148.20B 130.50 +.10 130.40 1575 ---- 144.20B 117.20A 144.20B 126.80 +.20 126.60 1580 ---- 140.30B 113.60A 140.30B 123.00 +.10 122.90 1585 ---- 136.40B 110.10A 136.40B 119.40 +.20 119.20 1590 ---- 132.50B 106.70A 132.50B 115.80 +.20 115.60 1595 ---- 128.70B 103.30A 128.70B 112.30 +.20 112.10 1600 102.00 125.00B 99.90A 99.90A 108.80 +.20 2 108.60 3 1605 ---- 121.30B 96.70A 121.30B 105.40 +.20 105.20 1610 ---- 117.70B 93.50A 117.60B 102.00 +.10 101.90 1615 ---- 114.10B 90.30A 114.10B 98.70 +.10 98.60 1620 ---- 110.60B 87.30A 110.60B 95.50 +.10 95.40 1625 ---- 107.10B 84.10A 107.10B 92.30 UNCH 92.30 1630 ---- 103.80B 81.20A 103.80B 89.20 UNCH 89.20 1635 ---- 100.50B 78.30A 100.40B 86.20 UNCH 86.20 1640 ---- 97.20B 75.60A 75.60A 83.30 UNCH 83.30 1645 ---- 94.00B 72.90A 72.90A 80.40 -.10 80.50 6 1650 ---- 90.90B 70.20A 70.20A 77.70 UNCH 77.70 112 1655 ---- 87.90B 67.70A 67.70A 74.90 -.10 75.00 1 1 1660 ---- 84.90B 65.20A 65.20A 72.30 -.10 72.40 1665 ---- 82.10B 62.80A 82.10B 69.80 UNCH 69.80 1670 62.90 79.20B 60.60A 60.60A 67.30 UNCH 20 67.30 22 1675 ---- 76.50B 58.20A 76.50B 64.90 UNCH 64.90 70 1680 ---- 73.80B 56.00A 73.80B 62.60 UNCH 62.60 240 1685 ---- 71.20B 53.90A 71.20B 60.30 UNCH 60.30 84 1690 ---- 68.70B 51.90A 68.70B 58.10 UNCH 39 58.10 224 1695 ---- 66.30B 50.00A 66.30B 56.00 UNCH 56.00 3 1700 ---- 63.90B 48.10A 63.90B 54.00 UNCH 54.00 395 1705 59.70 61.60B 46.20A 46.20A 52.00 UNCH 2 52.00 10 1710 ---- 59.40B 44.50A 59.40B 50.10 UNCH 50.10 46 1715 ---- 57.30B 42.80A 57.30B 48.20 -.10 48.30 1720 ---- 55.20B 41.20A 41.20A 46.50 -.10 46.60 14 1725 ---- 53.20B 39.70A 39.70A 44.70 -.20 44.90 309 1730 ---- 51.20B 38.10A 51.20B 43.10 -.10 43.20 17 1735 ---- 49.40B 36.70A 36.70A 41.50 -.20 41.70 31 1740 ---- 47.60B 35.30A 35.30A 40.00 -.20 40.20 5 1745 ---- 45.80B 33.90A 33.90A 38.50 -.20 38.70 12 1750 40.50 44.10B 32.60A 32.60A 37.10 -.20 4 37.30 10 245 1755 ---- 42.50B 31.40A 42.50B 35.70 -.20 35.90 22 1760 ---- 41.00B 30.20A 30.20A 34.40 -.20 34.60 149 1765 38.70 39.50B 29.10A 33.30B 33.20 -.20 4 33.40 115 1770 ---- 38.00B 27.90A 27.90A 32.00 -.20 32.20 27 1775 ---- 36.60B 26.90A 36.60B 30.80 -.20 31.00 2685 1780 ---- 35.30B 25.90A 25.90A 29.70 -.20 29.90 1 1785 ---- 34.00B 25.00A 34.00B 28.60 -.20 28.80 21 1790 ---- 32.70B 24.00A 24.00A 27.60 -.20 27.80 10 1795 ---- 31.50B 23.10A 23.10A 26.60 -.20 26.80 1 1800 27.70 30.40B 22.30A 30.40B 25.60 -.20 584 25.80 56 8152 1805 ---- 29.30B 21.50A 29.30B 24.70 -.20 24.90 1 1 1810 ---- 28.20B 20.70A 28.20B 23.80 -.20 24.00 27 1815 ---- 27.20B 20.00A 20.00A 23.00 -.20 23.20 1820 ---- 26.20B 19.30A 19.30A 22.10 -.30 22.40 17 1825 ---- 25.30B 18.60A 25.30B 21.40 -.20 21.60 344 1830 ---- 24.40B 17.90A 17.90A 20.60 -.30 20.90 75 1835 ---- 23.60B 17.30A 17.30A 19.90 -.30 20.20 1 1840 ---- 22.80B 16.70A 16.70A 19.20 -.30 19.50 30 1845 ---- 22.00B 16.10A 22.00B 18.60 -.20 18.80 30 1850 17.80 21.20B 15.50A 21.20B 17.90 -.30 587 18.20 23 1640 1855 ---- 20.50B 15.00A 15.00A 17.30 -.30 17.60 100 1860 ---- 19.90B 14.50A 14.50A 16.70 -.30 17.00 3 1865 ---- 19.20B 14.00A 19.20B 16.20 -.20 16.40 111 1870 ---- 18.40B 13.50A 13.50A 15.60 -.30 15.90 6 1875 ---- 17.80B 13.00A 13.00A 15.10 -.30 15.40 23 1880 ---- 17.20B 12.60A 12.60A 14.60 -.30 14.90 18 1885 ---- 16.60B 12.20A 12.20A 14.10 -.30 14.40 1890 ---- 16.10B 11.80A 16.10B 13.70 -.20 13.90 1 1895 12.90 15.60B 11.40A 15.60B 13.20 -.20 8 13.40 100 1900 13.10 15.00B 11.00A 11.00A 12.80 -.20 16 13.00 10 2358 1905 12.00 14.50B 10.70A 10.70A 12.40 -.20 6 12.60 8 1910 ---- 14.10B 10.30A 14.10B 11.90 -.30 12.20 116 1915 ---- 13.60B 10.00A 13.60B 11.60 -.20 11.80 4 1920 ---- 13.20B 9.70A 13.20B 11.20 -.20 11.40 2 1925 ---- 12.70B 9.30A 12.70B 10.80 -.30 11.10 441 1930 ---- 12.30B 9.00A 12.30B 10.50 -.20 10.70 8 1935 ---- 11.90B 8.80A 11.90B 10.10 -.30 10.40 5 1940 ---- 11.50B 8.50A 11.50B 9.80 -.20 10.00 11 1945 ---- 11.20B 8.20A 11.20B 9.50 -.20 9.70 7 1950 ---- 10.80B 8.00A 10.80B 9.20 -.20 1 9.40 1761 1955 ---- 10.50B 7.70A 10.50B 8.90 -.20 9.10 1960 ---- 10.10B 7.50A 10.10B 8.60 -.20 8.80 8 1965 8.80 9.80B 7.30A 7.30A 8.40 -.20 3 8.60 4 1970 ---- 9.50B 7.00A 9.50B 8.10 -.20 8.30 8 1975 ---- 9.20B 6.80A 9.20B 7.90 -.10 8.00 20 1980 ---- 8.90B 6.60A 8.90B 7.60 -.20 7.80 1985 ---- 8.70B 6.40A 8.70B 7.40 -.20 7.60 1990 ---- 8.40B 6.20A 8.40B 7.20 -.10 7.30 1 1995 ---- 8.10B 6.00A 8.10B 6.90 -.20 7.10 2000 7.00 7.90B 5.90A 7.90B 6.70 -.20 101 6.90 3218 2005 ---- 7.60B 5.70A 7.60B 6.50 -.20 6.70 2010 ---- 7.40B 5.50A 7.40B 6.40 -.10 6.50 13 2015 ---- 7.20B 5.40A 7.20B 6.20 -.10 6.30 1 2020 ---- 7.00B 5.20A 7.00B 6.00 -.10 6.10 1 2025 ---- 6.70B 5.10A 6.70B 5.80 -.20 6.00 57 2030 ---- 6.50B 5.00A 6.50B 5.70 -.10 5.80 1405 2035 ---- 6.30B 4.80A 6.30B 5.50 -.10 5.60 10 2040 ---- 6.10B 4.70A 6.10B 5.30 -.20 5.50 2045 ---- 5.90B 4.60A 5.90B 5.20 -.10 5.30 1 2050 ---- 5.80B 4.40A 5.80B 5.00 -.20 1 5.20 146 2055 ---- 5.60B 4.30A 5.60B 4.90 -.10 5.00 2060 ---- 5.40B 4.20A 5.40B 4.80 -.10 4.90 2065 ---- 5.30B 4.10A 5.30B 4.60 -.20 4.80 3 2070 ---- 5.10B 3.90A 5.10B 4.50 -.10 4.60 8 2075 ---- 5.00B 3.80A 5.00B 4.40 -.10 4.50 5100 2080 ---- 4.80B 3.70A 4.80B 4.30 -.10 4.40 29 2085 ---- 4.70B 3.60A 4.70B 4.10 -.20 4.30 2090 ---- 4.60B 3.50A 4.60B 4.00 -.20 4.20 55 2095 ---- 4.40B 3.40A 4.40B 3.90 -.20 4.10 10 2100 ---- 4.30B 3.40A 4.30B 3.80 -.10 50 3.90 2852 2105 ---- 4.20B 3.30A 4.20B 3.70 -.10 3.80 15 2110 ---- 4.10B 3.20A 4.10B 3.60 -.10 3.70 3 2115 ---- 4.00B 3.10A 4.00B 3.50 -.10 3.60 2120 ---- 3.90B 3.00A 3.90B 3.40 -.10 3.50 2125 ---- 3.80B 3.00A 3.80B 3.30 -.20 3.50 5 2130 ---- 3.70B 2.90A 3.70B 3.20 -.20 3.40 4 2135 ---- 3.60B 2.80A 3.60B 3.10 -.20 3.30 2140 ---- 3.50B 2.70A 3.50B 3.10 -.10 3.20 1 2145 ---- 3.40B 2.70A 3.40B 3.00 -.10 3.10 2150 ---- 3.30B 2.60A 3.30B 2.90 -.10 3.00 815 2155 ---- 3.20B 2.50A 3.20B 2.80 -.10 2.90 2160 ---- 3.10B 2.50A 3.10B 2.80 -.10 2.90 2165 ---- 3.00B 2.40A 3.00B 2.70 -.10 2.80 2170 ---- 3.00B 2.40A 3.00B 2.60 -.10 2.70 1 2175 ---- 2.90B 2.30A 2.90B 2.60 -.10 2.70 2180 ---- 2.80B 2.30A 2.80B 2.50 -.10 2.60 1 2185 ---- 2.70B 2.20A 2.70B 2.40 -.10 2.50 2190 ---- 2.70B 2.20A 2.70B 2.40 -.10 2.50 10 10 2195 ---- 2.60B 2.10A 2.60B 2.30 -.10 2.40 1 2200 ---- 2.50B 2.10A 2.50B 2.30 UNCH 2.30 6754 2205 ---- 2.50B 2.00A 2.50B 2.20 -.10 2.30 1 2210 ---- 2.40B 2.00A 2.40B 2.10 -.10 2.20 2215 ---- 2.30B 1.90A 2.30B 2.10 -.10 2.20 2220 ---- 2.30B 1.90A 2.30B 2.00 -.10 2.10 2225 ---- 2.20B 1.80A 2.20B 2.00 -.10 2.10 35 2230 ---- 2.10B 1.80A 2.10B 2.00 UNCH 2.00 2235 ---- 2.10B 1.80A 2.10B 1.90 -.10 2.00 2240 ---- 2.00B 1.70A 2.00B 1.90 UNCH 1.90 2245 ---- 2.00B 1.70A 2.00B 1.80 -.10 1.90 2250 ---- 1.90B 1.70A 1.90B 1.80 UNCH 1 1.80 2530 2255 ---- 1.90B 1.60A 1.90B 1.70 -.10 1.80 2260 ---- ---- 1.60A 1.60A 1.70 -.10 1.80 2265 ---- 1.80B 1.60A 1.80B 1.70 UNCH 1.70 3 2270 ---- ---- 1.50A 1.50A 1.60 -.10 1.70 3 2275 ---- ---- 1.50A 1.50A 1.60 -.10 1.70 12 2280 1.70 1.70 1.50A 1.50A 1.60 UNCH 4 1.60 5 2290 ---- 1.60B 1.40A 1.60B 1.50 UNCH 1.50 9 9 2300 ---- ---- 1.30A 1.30A 1.40 -.10 1.50 1253 2305 ---- 1.50B 1.30A 1.50B 1.40 UNCH 1.40 2 2310 ---- ---- 1.30A 1.30A 1.40 UNCH 1.40 7 2320 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 2 2325 ---- ---- 1.20A 1.20A 1.30 UNCH 1.30 51 2330 ---- ---- 1.20A 1.20A 1.30 UNCH 1.30 13 2340 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 2 2350 ---- ---- 1.10A 1.10A 1.20 UNCH 1 1.20 20 2360 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 15 2370 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 1 2375 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 55 2400 ---- ---- ---- ---- 1.00 UNCH 1.00 468 2425 ---- ---- ---- ---- .90 UNCH .90 2450 ---- ---- ---- ---- .80 UNCH .80 40 2475 ---- ---- ---- ---- .80 UNCH .80 1 2500 ---- ---- ---- ---- .70 UNCH .70 149 2525 ---- ---- ---- ---- .60 UNCH .60 7 2550 ---- ---- ---- ---- .60 UNCH .60 171 2600 ---- ---- ---- ---- .50 UNCH .50 153 2650 ---- ---- ---- ---- .40 UNCH .40 53 2700 ---- ---- ---- ---- .40 UNCH .40 690 2750 ---- ---- ---- ---- .30 UNCH .30 80 2800 ---- ---- ---- ---- .30 UNCH .30 125 2850 ---- ---- ---- ---- .30 UNCH .30 164 2900 ---- ---- ---- ---- .20 UNCH .20 240 2950 ---- ---- ---- ---- .20 UNCH .20 390 3000 ---- ---- ---- ---- .20 UNCH .20 850 OG APR23 Gold Option CALL 1000 ---- 698.30B 667.80A 696.20B 679.00 +.50 678.50 1025 ---- 673.30B 642.80A 671.10B 654.00 +.50 653.50 1050 ---- 648.40B 617.50A 646.00B 629.00 +.50 628.50 1075 ---- 623.40B 592.90A 621.60B 604.00 +.50 603.50 1100 ---- 598.50B 567.40A 596.10B 579.00 +.50 578.50 1125 ---- 573.50B 542.80A 571.80B 554.00 +.50 553.50 1150 ---- 548.50B 517.90A 546.30B 529.00 +.50 528.50 1175 ---- 523.50B 492.50A 521.40B 504.00 +.50 503.50 1200 ---- 498.60B 467.40A 496.90B 479.00 +.50 478.50 1225 ---- 473.60B 442.80A 471.30B 454.00 +.50 453.50 1250 ---- 451.20B 416.80A 451.20B 429.00 +.50 428.50 1275 ---- 423.80B 393.20A 422.20B 404.20 +.50 403.70 1300 ---- 401.50B 367.50A 401.50B 379.40 +.40 7 379.00 16 17 1325 ---- 374.50B 343.50A 372.80B 354.90 +.40 354.50 1350 ---- 352.40B 318.80A 352.40B 330.60 +.50 330.10 1360 ---- 341.30B 309.70A 338.60B 320.90 +.40 320.50 1370 ---- 330.60B 299.90A 329.00B 311.30 +.40 310.90 1375 ---- 326.80B 295.20A 325.50B 306.50 +.40 306.10 1380 ---- 321.00B 290.40A 320.80B 301.70 +.40 301.30 1390 ---- 311.30B 281.10A 311.20B 292.20 +.40 291.80 1400 ---- 304.10B 271.20A 304.10B 282.70 +.30 282.40 16 1410 ---- 293.40B 262.30A 290.70B 273.30 +.30 273.00 1420 ---- 284.00B 253.20A 281.20B 264.00 +.30 263.70 1425 ---- 279.30B 248.40A 278.20B 259.40 +.40 259.00 1430 ---- 274.60B 243.90A 273.20B 254.80 +.40 254.40 1440 ---- 265.10B 234.40A 264.10B 245.60 +.30 245.30 1450 ---- 257.20B 225.40A 257.10B 236.50 +.30 236.20 1460 ---- 246.90B 216.50A 245.70B 227.50 +.30 227.20 1465 ---- 242.20B 212.10A 242.20B 223.10 +.30 222.80 1470 ---- 238.90B 207.70A 238.90B 218.60 +.30 218.30 1475 ---- 234.40B 203.30A 234.40B 214.20 +.30 213.90 1480 ---- 229.90B 199.00A 229.90B 209.90 +.30 209.60 1485 ---- 225.40B 194.80A 225.40B 205.50 +.30 205.20 1490 ---- 221.00B 190.50A 221.00B 201.20 +.30 200.90 1495 ---- 216.50B 186.30A 216.50B 196.90 +.30 196.60 1500 ---- 212.20B 182.10A 212.20B 192.70 +.30 192.40 1 1505 ---- 207.80B 178.00A 207.80B 188.50 +.30 188.20 1510 ---- 203.50B 173.90A 203.50B 184.30 +.30 184.00 1 1515 ---- 199.20B 169.80A 199.20B 180.10 +.30 179.80 1 1520 ---- 194.90B 165.80A 194.90B 176.00 +.30 175.70 1525 ---- 190.70B 161.80A 190.70B 172.00 +.30 171.70 1530 ---- 186.50B 157.80A 186.50B 167.90 +.20 167.70 1535 ---- 182.30B 153.90A 182.30B 164.00 +.30 163.70 1540 ---- 178.20B 150.10A 178.20B 160.00 +.30 159.70 1 1545 ---- 174.10B 146.30A 174.10B 156.10 +.20 155.90 1550 ---- 170.00B 142.50A 170.00B 152.30 +.30 152.00 1555 ---- 166.00B 138.80A 166.00B 148.50 +.30 148.20 1560 ---- 162.10B 135.20A 162.10B 144.70 +.20 144.50 1565 ---- 158.20B 131.60A 158.20B 141.00 +.20 140.80 1570 ---- 154.30B 128.10A 154.30B 137.30 +.20 137.10 1575 ---- 150.50B 124.60A 150.50B 133.70 +.20 133.50 1580 ---- 146.70B 121.20A 146.70B 130.20 +.20 130.00 1585 ---- 143.00B 117.80A 143.00B 126.70 +.20 126.50 2 1590 ---- 139.30B 114.50A 139.30B 123.20 +.10 123.10 1595 ---- 135.70B 111.20A 135.70B 119.80 +.10 119.70 1600 ---- 132.10B 108.10A 132.10B 116.50 +.10 30 116.40 35 1605 ---- 128.60B 104.90A 128.60B 113.20 +.10 113.10 1610 ---- 125.10B 101.90A 125.10B 110.00 +.10 109.90 1615 ---- 121.70B 98.80A 121.70B 106.90 +.10 106.80 1620 ---- 118.40B 95.80A 118.40B 103.80 +.10 103.70 1625 ---- 115.10B 92.90A 115.10B 100.80 +.10 100.70 1 1630 ---- 111.90B 90.10A 111.90B 97.80 UNCH 1 97.80 1 1635 ---- 108.70B 87.30A 108.70B 94.90 UNCH 94.90 1640 ---- 105.60B 84.70A 105.60B 92.10 UNCH 92.10 1645 ---- 102.60B 82.10A 102.60B 89.30 -.10 89.40 1650 ---- 99.60B 79.50A 99.60B 86.70 UNCH 86.70 111 111 1655 ---- 96.70B 77.00A 96.70B 84.00 -.10 84.10 1660 ---- 93.90B 74.60A 93.90B 81.50 UNCH 81.50 4 1665 ---- 91.10B 72.20A 91.10B 79.00 UNCH 79.00 5 1670 ---- 88.40B 70.00A 88.40B 76.60 UNCH 1 76.60 57 1675 ---- 85.70B 67.80A 85.70B 74.20 -.10 74.30 1 28 1680 ---- 83.20B 65.50A 83.20B 71.90 -.10 3 72.00 6 1685 ---- 80.60B 63.40A 80.60B 69.70 -.10 69.80 6 1690 ---- 78.20B 61.40A 78.20B 67.50 -.10 67.60 3 13 1695 ---- 75.80B 59.60A 75.80B 65.40 -.10 3 65.50 4 1700 ---- 73.50B 57.60A 73.50B 63.40 -.10 67 63.50 2 729 1705 ---- 71.20B 55.80A 71.20B 61.40 -.10 61.50 225 1710 ---- 69.00B 54.00A 69.00B 59.50 -.10 59.60 2 1715 ---- 66.90B 52.30A 66.90B 57.60 -.20 57.80 108 250 1720 ---- 64.80B 50.60A 64.80B 55.90 -.10 56.00 103 1725 ---- 62.80B 48.90A 62.80B 54.10 -.10 60 54.20 157 1730 ---- 60.80B 47.40A 60.80B 52.40 -.10 52.50 2 1735 ---- 59.00B 45.90A 59.00B 50.80 -.10 50.90 1 1740 ---- 57.10B 44.40A 57.10B 49.20 -.10 49.30 150 1745 ---- 55.40B 43.00A 55.40B 47.70 -.10 47.80 1750 ---- 53.70B 41.60A 53.60B 46.20 -.10 46.30 921 1755 ---- 52.00B 40.30A 52.00B 44.80 -.10 44.90 1760 ---- 50.40B 39.10A 50.40B 43.40 -.10 43.50 50 1765 ---- 48.90B 37.90A 48.80B 42.10 -.10 42.20 1770 ---- 47.30B 36.60A 47.30B 40.80 -.10 40.90 2 107 1775 ---- 45.90B 35.50A 45.80B 39.60 -.10 39.70 103 1780 ---- 44.50B 34.40A 44.40B 38.40 -.10 38.50 6 1785 ---- 43.10B 33.40A 43.10B 37.20 -.10 37.30 1790 ---- 41.80B 32.30A 41.70B 36.10 -.10 36.20 5 1795 ---- 40.50B 31.30A 40.50B 35.00 -.10 35.10 1800 ---- 39.30B 30.30A 39.20B 33.90 -.20 134 34.10 928 1805 ---- 38.00B 29.40A 38.00B 32.90 -.20 33.10 12 1810 ---- 36.90B 28.50A 36.90B 31.90 -.20 32.10 11 1815 ---- 35.80B 27.60A 35.80B 31.00 -.10 31.10 1820 ---- 34.80B 26.80A 34.70B 30.10 -.10 30.20 100 1825 ---- 33.70B 26.00A 33.70B 29.20 -.20 29.40 64 1830 ---- 32.70B 25.20A 32.60B 28.30 -.20 28.50 30 1835 ---- 31.70B 24.50A 31.70B 27.50 -.20 27.70 6 1840 ---- 30.80B 23.80A 30.70B 26.70 -.20 26.90 67 1845 ---- 29.80B 23.10A 29.80B 26.00 -.10 26.10 2 1850 ---- 29.00B 22.40A 29.00B 25.20 -.20 3 25.40 2 1657 1855 ---- 28.20B 21.70A 28.20B 24.50 -.20 24.70 1860 ---- 27.40B 21.10A 27.40B 23.80 -.20 24.00 1865 ---- 26.60B 20.50A 26.60B 23.10 -.20 23.30 1 1870 ---- 25.80B 19.90A 25.80B 22.50 -.10 22.60 1 1875 ---- 25.10B 19.40A 25.10B 21.80 -.20 22.00 2 142 1880 ---- 24.40B 18.80A 24.40B 21.20 -.20 3 21.40 6 1885 ---- 23.70B 18.30A 23.70B 20.60 -.20 20.80 1890 ---- 23.00B 17.80A 23.00B 20.10 -.20 3 20.30 500 1895 ---- 22.40B 17.30A 22.40B 19.50 -.20 19.70 1 1900 18.90 21.80B 16.90A 16.90A 19.00 -.20 50 19.20 1594 1905 ---- 21.20B 16.40A 21.20B 18.50 -.20 18.70 1910 ---- 20.60B 15.90A 20.60B 18.00 -.20 18.20 1915 ---- 20.00B 15.50A 20.00B 17.50 -.20 17.70 1920 ---- 19.40B 15.10A 19.40B 17.00 -.20 17.20 1925 ---- 18.90B 14.70A 18.90B 16.60 -.20 16.80 2 638 1930 ---- 18.40B 14.30A 18.40B 16.10 -.20 16.30 1935 ---- 17.90B 13.90A 17.90B 15.70 -.20 15.90 37 1940 ---- 17.40B 13.50A 17.40B 15.30 -.20 1 15.50 3 1945 ---- 17.00B 13.30A 17.00B 14.90 -.20 15.10 13 1950 ---- 16.50B 12.90A 16.50B 14.50 -.20 14.70 1114 1955 ---- 16.10B 12.60A 16.10B 14.10 -.20 14.30 1960 ---- 15.60B 12.30A 15.60B 13.80 -.20 14.00 4 1965 ---- 15.20B 12.00A 15.20B 13.40 -.20 13.60 16 1970 ---- 14.80B 11.70A 14.80B 13.10 -.20 13.30 43 1975 ---- 14.50B 11.40A 14.50B 12.80 -.10 12.90 467 1980 ---- 14.10B 11.10A 14.10B 12.40 -.20 12.60 254 1985 ---- 13.70B 10.80A 13.70B 12.10 -.20 12.30 10 1990 ---- 13.40B 10.50A 13.40B 11.80 -.20 12.00 1995 ---- 13.00B 10.30A 13.00B 11.50 -.20 11.70 2000 ---- 12.70B 10.00A 12.70B 11.20 -.20 11.40 1 1124 2005 ---- 12.40B 9.80A 12.40B 10.90 -.20 11.10 2010 ---- 12.10B 9.50A 12.10B 10.60 -.20 10.80 10 2015 ---- 11.80B 9.30A 11.80B 10.40 -.20 10.60 7 2020 ---- 11.50B 9.10A 11.50B 10.10 -.20 10.30 71 2025 ---- 11.20B 8.90A 11.20B 9.90 -.20 10.10 326 2030 ---- 10.90B 8.70A 10.90B 9.60 -.20 9.80 6 2035 ---- 10.60B 8.50A 10.60B 9.40 -.20 9.60 2040 ---- 10.40B 8.30A 10.40B 9.20 -.10 9.30 150 2045 ---- 10.10B 8.10A 10.10B 8.90 -.20 9.10 5 2050 ---- 9.90B 7.90A 9.90B 8.70 -.20 8.90 839 2055 ---- 9.60B 7.70A 9.60B 8.50 -.20 8.70 2060 ---- 9.40B 7.50A 9.40B 8.30 -.20 8.50 5 2065 ---- 9.20B 7.30A 9.20B 8.20 -.10 8.30 2070 ---- 9.00B 7.20A 9.00B 8.00 -.10 8.10 6 2075 ---- 8.70B 7.00A 8.70B 7.80 -.10 7.90 65 2080 ---- 8.50B 6.80A 8.50B 7.60 -.20 7.80 2085 ---- 8.30B 6.70A 8.30B 7.40 -.20 7.60 2090 ---- 8.10B 6.50A 8.10B 7.30 -.10 7.40 2095 ---- 8.00B 6.40A 8.00B 7.10 -.20 7.30 6 2100 ---- 7.80B 6.30A 7.80B 7.00 -.10 7.10 772 2105 ---- 7.60B 6.10A 7.60B 6.80 -.10 6.90 2110 ---- 7.40B 6.00A 7.40B 6.60 -.20 6.80 2115 ---- 7.20B 5.90A 7.20B 6.50 -.10 6.60 2120 ---- 7.10B 5.70A 7.10B 6.40 -.10 6.50 2 2125 ---- 6.90B 5.60A 6.90B 6.20 -.20 6.40 6 2130 ---- 6.80B 5.50A 6.80B 6.10 -.10 6.20 2 2135 ---- 6.60B 5.40A 6.60B 5.90 -.20 6.10 2140 ---- 6.50B 5.30A 6.50B 5.80 -.20 6.00 10 10 2145 ---- 6.30B 5.20A 6.30B 5.70 -.10 5.80 2150 ---- 6.20B 5.00A 6.20B 5.60 -.10 5.70 7 41 2155 ---- 6.10B 4.90A 6.00B 5.40 -.20 5.60 2160 ---- 5.90B 4.80A 5.90B 5.30 -.20 5.50 2165 ---- 5.80B 4.70A 5.80B 5.20 -.10 5.30 2170 ---- 5.70B 4.60A 5.70B 5.10 -.10 5.20 8 2175 ---- 5.50B 4.50A 5.50B 5.00 -.10 5.10 20 2180 ---- 5.40B 4.40A 5.40B 4.90 -.10 1 5.00 8 2185 ---- 5.30B 4.30A 5.30B 4.80 -.10 4.90 2190 ---- 5.20B 4.30A 5.20B 4.70 -.10 4.80 2195 ---- 5.10B 4.20A 5.10B 4.60 -.10 4.70 2200 ---- 4.90B 4.10A 4.90B 4.50 -.10 4.60 1 999 2205 ---- 4.80B 4.00A 4.80B 4.40 -.10 4.50 9 2210 ---- 4.80B 3.90A 4.80B 4.30 -.10 4.40 2 2215 ---- 4.70B 3.80A 4.70B 4.20 -.10 4.30 2220 ---- 4.60B 3.80A 4.60B 4.10 -.10 4.20 2225 ---- 4.50B 3.70A 4.50B 4.00 -.10 4.10 7 2230 ---- 4.40B 3.60A 4.40B 4.00 -.10 4.10 2235 ---- 4.30B 3.60A 4.30B 3.90 -.10 4.00 2240 ---- 4.20B 3.50A 4.20B 3.80 -.10 3.90 14 2245 ---- 4.10B 3.40A 4.10B 3.70 -.10 3.80 7 2250 ---- 4.00B 3.40A 4.00B 3.60 -.10 3.70 812 2255 ---- 4.00B 3.30A 4.00B 3.60 -.10 3.70 2260 ---- 3.90B 3.20A 3.90B 3.50 -.10 3.60 2265 ---- 3.80B 3.20A 3.80B 3.40 -.10 3.50 2270 ---- 3.70B 3.10A 3.70B 3.40 UNCH 3.40 2275 ---- 3.60B 3.10A 3.60B 3.30 -.10 3.40 100 2280 ---- 3.60B 3.00A 3.60B 3.20 -.10 1 3.30 2285 ---- 3.50B 3.00A 3.50B 3.20 UNCH 3.20 6 2290 ---- 3.40B 2.90A 3.40B 3.10 -.10 3.20 2300 ---- 3.30B 2.80A 3.30B 3.00 -.10 3.10 1 1244 2310 ---- 3.20B 2.70A 3.20B 2.90 UNCH 2.90 2320 ---- 3.00B 2.60A 3.00B 2.80 UNCH 2.80 20 2325 ---- 3.00B 2.60A 3.00B 2.70 -.10 2.80 46 2330 ---- 2.90B 2.50A 2.90B 2.70 UNCH 2.70 4 2340 ---- 2.80B 2.40A 2.80B 2.60 UNCH 2.60 2350 ---- 2.70B 2.40A 2.60B 2.50 UNCH 2.50 508 2360 ---- 2.60B 2.30A 2.50B 2.40 UNCH 2.40 2370 ---- 2.50B 2.20A 2.50B 2.30 -.10 2.40 2375 ---- 2.50B 2.20A 2.50B 2.30 UNCH 2.30 50 2400 2.30 2.30 2.00 2.00 2.10 UNCH 3 2.10 286 2425 ---- 2.00B ---- 2.00B 1.90 UNCH 1.90 2450 ---- 1.90B 1.70A 1.90B 1.80 UNCH 1.80 34 2475 ---- 1.70B ---- 1.70B 1.60 UNCH 1.60 2500 ---- 1.60B ---- 1.60B 1.50 UNCH 1.50 618 2525 ---- ---- ---- ---- 1.40 UNCH 1.40 26 2550 ---- ---- ---- ---- 1.30 UNCH 1.30 29 2700 ---- ---- ---- ---- .90 UNCH .90 562 3000 ---- ---- ---- ---- .50 UNCH .50 252 OG MAY23 Gold Option CALL 1000 ---- 713.10B 682.60A 710.80B 694.10 +.70 693.40 1025 ---- 688.10B 658.10A 685.70B 669.10 +.70 668.40 1050 ---- 663.10B 632.90A 660.90B 644.10 +.70 643.40 1075 ---- 638.10B 607.90A 635.70B 619.10 +.70 618.40 1100 ---- 613.20B 582.90A 610.80B 594.10 +.70 593.40 1125 ---- 588.20B 557.90A 585.90B 569.10 +.70 568.40 1150 ---- 563.30B 532.80A 560.90B 544.10 +.70 543.40 1175 ---- 538.30B 507.90A 535.90B 519.10 +.70 518.40 1200 ---- 513.40B 482.80A 511.00B 494.10 +.70 493.40 1225 ---- 487.90B 457.70A 486.10B 469.10 +.70 468.40 1250 ---- 466.10B 431.90A 466.10B 444.20 +.70 443.50 1 1 1275 ---- 438.70B 408.40A 436.30B 419.30 +.60 418.70 1300 ---- 416.60B 382.70A 416.60B 394.70 +.60 5 394.10 4 4 1325 ---- 389.50B 359.40A 387.30B 370.30 +.60 369.70 1350 ---- 367.70B 334.30A 367.70B 346.10 +.60 345.50 1375 ---- 341.10B 311.40A 339.60B 322.20 +.60 321.60 1380 ---- 336.30B 306.40A 334.70B 317.40 +.50 316.90 1390 ---- 328.20B 296.90A 328.20B 308.00 +.50 307.50 1400 ---- 319.80B 287.10A 319.80B 298.60 +.50 298.10 1410 ---- 309.00B 278.70A 306.20B 289.30 +.50 288.80 1420 ---- 299.30B 269.10A 297.00B 280.00 +.40 279.60 1425 ---- 294.90B 264.90A 294.70B 275.50 +.50 275.00 1430 ---- 290.30B 259.60A 287.80B 270.90 +.50 270.40 1440 ---- 281.10B 250.60A 279.90B 261.80 +.50 261.30 1450 ---- 273.20B 241.70A 273.10B 252.80 +.50 252.30 1460 ---- 264.00B 232.90A 264.00B 243.90 +.50 243.40 1470 ---- 255.00B 224.10A 255.00B 235.10 +.50 234.60 1475 ---- 250.50B 219.80A 250.50B 230.70 +.40 230.30 1480 ---- 246.10B 215.50A 246.10B 226.40 +.50 225.90 1485 ---- 241.70B 211.30A 241.70B 222.10 +.50 221.60 1490 ---- 237.30B 207.10A 237.30B 217.80 +.50 217.30 1495 ---- 232.90B 202.90A 232.90B 213.50 +.40 213.10 1500 ---- 228.50B 198.70A 228.50B 209.30 +.50 208.80 1505 ---- 224.20B 194.60A 224.20B 205.10 +.50 204.60 1510 ---- 219.90B 190.50A 219.90B 201.00 +.50 200.50 1515 ---- 215.70B 186.50A 215.60B 196.80 +.40 196.40 1520 ---- 211.40B 182.40A 211.40B 192.70 +.40 192.30 1525 ---- 207.20B 178.50A 207.20B 188.70 +.50 188.20 1530 ---- 203.00B 174.50A 203.00B 184.70 +.50 184.20 1535 ---- 198.90B 170.60A 198.90B 180.70 +.50 180.20 1540 ---- 194.80B 166.80A 194.80B 176.80 +.50 176.30 1545 ---- 190.70B 163.00A 190.70B 172.90 +.50 172.40 1550 ---- 186.70B 159.20A 186.70B 169.00 +.50 168.50 1555 ---- 182.70B 155.50A 182.70B 165.20 +.50 164.70 1560 ---- 178.70B 151.90A 178.70B 161.40 +.40 161.00 1565 ---- 174.80B 148.20A 174.80B 157.70 +.40 157.30 1570 ---- 170.90B 144.70A 170.90B 154.00 +.40 153.60 1575 ---- 167.10B 141.20A 167.10B 150.40 +.40 150.00 1580 ---- 163.30B 137.70A 163.30B 146.80 +.40 146.40 1 1585 ---- 159.60B 134.30A 159.60B 143.20 +.30 142.90 1590 ---- 155.90B 130.90A 155.90B 139.80 +.40 139.40 1595 ---- 152.30B 127.60A 152.30B 136.30 +.30 136.00 1600 ---- 148.70B 124.40A 148.70B 132.90 +.30 132.60 1605 ---- 145.10B 121.20A 145.10B 129.60 +.30 129.30 1610 ---- 141.60B 118.10A 141.60B 126.30 +.20 126.10 1615 ---- 138.20B 115.00A 138.20B 123.10 +.20 122.90 1620 ---- 134.80B 112.00A 134.80B 119.90 +.20 119.70 1625 ---- 131.50B 109.00A 131.50B 116.80 +.20 116.60 1630 ---- 128.20B 105.90A 128.20B 113.80 +.20 113.60 1635 ---- 125.00B 103.10A 125.00B 110.80 +.20 110.60 1640 ---- 121.80B 100.30A 121.80B 107.90 +.20 107.70 1645 ---- 118.70B 97.50A 118.70B 105.00 +.10 104.90 1650 ---- 115.60B 94.90A 115.60B 102.20 +.10 102.10 1655 ---- 112.60B 92.20A 112.60B 99.50 +.10 99.40 1660 ---- 109.70B 89.70A 109.70B 96.80 +.10 96.70 1665 ---- 106.80B 87.20A 106.80B 94.20 +.10 94.10 1670 ---- 103.90B 84.70A 103.90B 91.60 +.10 91.50 1675 89.20 101.20B 82.30A 101.20B 89.10 UNCH 6 89.10 1680 ---- 98.50B 80.00A 98.50B 86.70 +.10 86.60 4 1685 ---- 95.80B 77.70A 95.80B 84.30 UNCH 84.30 1690 ---- 93.20B 75.50A 93.20B 82.00 UNCH 82.00 4 1695 ---- 90.70B 73.50A 90.70B 79.70 UNCH 79.70 1700 ---- 88.20B 71.30A 88.20B 77.50 UNCH 77.50 25 1705 ---- 85.80B 69.20A 85.80B 75.40 UNCH 75.40 1710 ---- 83.50B 67.30A 83.50B 73.30 UNCH 73.30 1715 ---- 81.20B 65.40A 81.20B 71.30 UNCH 71.30 1720 ---- 78.90B 63.50A 78.90B 69.30 UNCH 69.30 4 1725 ---- 76.80B 61.70A 76.80B 67.40 UNCH 67.40 1730 ---- 74.60B 59.90A 74.60B 65.50 UNCH 65.50 1735 ---- 72.60B 58.40A 72.60B 63.70 UNCH 63.70 1740 ---- 70.60B 56.70A 70.60B 62.00 UNCH 62.00 4 1745 ---- 68.60B 55.10A 68.60B 60.30 UNCH 60.30 1750 ---- 66.80B 53.50A 66.70B 58.60 UNCH 43 58.60 4 1755 ---- 64.90B 52.00A 64.90B 57.00 UNCH 57.00 1760 ---- 63.10B 50.60A 63.10B 55.40 -.10 55.50 1765 ---- 61.40B 49.20A 61.40B 53.90 UNCH 53.90 1770 ---- 59.70B 47.80A 59.70B 52.50 UNCH 52.50 1775 ---- 58.10B 46.50A 58.10B 51.00 UNCH 51.00 252 1780 ---- 56.50B 45.20A 56.50B 49.60 -.10 49.70 1785 ---- 54.90B 43.90A 54.90B 48.30 UNCH 48.30 1 1790 ---- 53.40B 42.70A 53.40B 47.00 UNCH 47.00 1795 ---- 52.00B 41.50A 51.90B 45.70 -.10 45.80 1800 49.30 50.50B 40.40A 40.40A 44.50 UNCH 7 44.50 213 1805 ---- 49.20B 39.40A 49.20B 43.30 -.10 43.40 1810 ---- 47.80B 38.30A 47.80B 42.10 -.10 42.20 1815 ---- 46.50B 37.10A 46.50B 41.00 -.10 41.10 1 1 1820 ---- 45.30B 36.10A 45.30B 39.90 -.10 40.00 1825 ---- 44.10B 35.30A 44.10B 38.90 -.10 39.00 100 1830 ---- 42.90B 34.30A 42.90B 37.90 -.10 38.00 1835 ---- 41.80B 33.40A 41.80B 36.90 -.10 37.00 1840 ---- 40.80B 32.50A 40.80B 35.90 -.10 36.00 1845 ---- 39.60B 31.60A 39.60B 35.00 -.10 35.10 1850 ---- 38.60B 30.80A 38.60B 34.10 -.10 34.20 470 1855 ---- 37.60B 30.00A 37.50B 33.20 -.10 33.30 1860 ---- 36.60B 29.20A 36.60B 32.40 -.10 32.50 1865 ---- 35.60B 28.50A 35.60B 31.50 -.20 31.70 1870 ---- 34.70B 27.70A 34.70B 30.70 -.20 30.90 1875 ---- 33.80B 27.00A 33.80B 30.00 -.10 86 30.10 1880 ---- 32.90B 26.40A 32.90B 29.20 -.10 29.30 1885 ---- 32.10B 25.70A 32.10B 28.50 -.10 28.60 1890 ---- 31.40B 25.10A 31.40B 27.80 -.10 27.90 5 1895 ---- 30.60B 24.40A 30.60B 27.10 -.10 27.20 5 1900 ---- 29.80B 23.80A 29.80B 26.40 -.20 26.60 600 1905 ---- 29.10B 23.30A 29.10B 25.80 -.10 25.90 1 1910 ---- 28.30B 22.70A 28.30B 25.20 -.10 25.30 1915 ---- 27.60B 22.10A 27.60B 24.60 -.10 24.70 1920 ---- 27.00B 21.60A 27.00B 24.00 -.10 24.10 1 1925 ---- 26.30B 21.10A 26.30B 23.40 -.10 23.50 1930 ---- 25.70B 20.60A 25.70B 22.80 -.20 23.00 5 1935 ---- 25.00B 20.10A 25.00B 22.30 -.10 22.40 1940 ---- 24.40B 19.60A 24.40B 21.80 -.10 21.90 1945 ---- 23.90B 19.20A 23.90B 21.30 -.10 21.40 1950 ---- 23.30B 18.70A 23.30B 20.80 -.10 20.90 1955 ---- 22.70B 18.30A 22.70B 20.30 -.10 20.40 1960 ---- 22.20B 17.80A 22.20B 19.80 -.20 20.00 1965 ---- 21.70B 17.40A 21.70B 19.40 -.10 19.50 10 1970 ---- 21.10B 17.00A 21.10B 18.90 -.20 19.10 1975 ---- 20.70B 16.60A 20.70B 18.50 -.20 18.70 1980 ---- 20.20B 16.30A 20.20B 18.10 -.20 18.30 2 1985 ---- 19.70B 15.90A 19.70B 17.70 -.20 17.90 1990 ---- 19.30B 15.50A 19.30B 17.30 -.20 17.50 1995 ---- 18.80B 15.20A 18.80B 16.90 -.20 17.10 2000 18.70 18.70 15.00A 15.00A 16.50 -.20 1 16.70 16 2005 ---- 18.00B 14.60A 18.00B 16.10 -.20 16.30 2010 ---- 17.60B 14.30A 17.60B 15.80 -.20 16.00 2015 ---- 17.20B 14.00A 17.20B 15.40 -.20 15.60 2020 ---- 16.80B 13.70A 16.80B 15.10 -.20 15.30 2025 ---- 16.40B 13.40A 16.40B 14.80 -.20 15.00 21 2030 ---- 16.10B 13.10A 16.10B 14.40 -.20 14.60 2035 ---- 15.70B 12.80A 15.70B 14.10 -.20 14.30 2040 ---- 15.40B 12.50A 15.40B 13.80 -.20 14.00 2045 ---- 15.00B 12.30A 15.00B 13.50 -.20 13.70 2050 ---- 14.70B 12.00A 14.70B 13.20 -.20 13.40 9 2055 ---- 14.40B 11.80A 14.40B 13.00 -.10 13.10 2060 ---- 14.10B 11.50A 14.10B 12.70 -.20 12.90 2065 ---- 13.80B 11.30A 13.80B 12.40 -.20 12.60 2070 ---- 13.50B 11.10A 13.50B 12.20 -.10 12.30 1 2075 ---- 13.20B 10.80A 13.20B 11.90 -.20 12.10 2080 ---- 12.90B 10.60A 12.90B 11.70 -.10 11.80 2085 ---- 12.60B 10.40A 12.60B 11.50 -.10 11.60 2090 ---- 12.40B 10.20A 12.40B 11.20 -.20 11.40 2095 ---- 12.10B 10.00A 12.10B 11.00 -.10 11.10 2100 ---- 11.90B 9.80A 11.90B 10.80 -.10 10.90 1 2 2105 ---- 11.60B 9.60A 11.60B 10.50 -.20 10.70 3 2110 ---- 11.40B 9.40A 11.40B 10.30 -.20 10.50 2115 ---- 11.10B 9.20A 11.10B 10.10 -.20 10.30 2120 ---- 10.90B 9.00A 10.90B 9.90 -.20 10.10 2125 ---- 10.70B 8.90A 10.70B 9.70 -.20 9.90 2130 ---- 10.50B 8.70A 10.50B 9.50 -.20 9.70 2135 ---- 10.30B 8.50A 10.30B 9.30 -.20 9.50 2140 ---- 10.00B 8.40A 10.00B 9.10 -.20 9.30 2145 ---- 9.80B 8.20A 9.80B 9.00 -.10 9.10 2150 ---- 9.70B 8.00A 9.70B 8.80 -.20 9.00 2155 ---- 9.50B 7.90A 9.50B 8.60 -.20 8.80 2160 ---- 9.30B 7.70A 9.30B 8.40 -.20 8.60 2165 ---- 9.10B 7.60A 9.10B 8.30 -.20 8.50 2170 ---- 8.90B 7.50A 8.90B 8.10 -.20 8.30 2175 ---- 8.70B 7.30A 8.70B 8.00 -.20 8.20 2180 ---- 8.60B 7.20A 8.60B 7.80 -.20 8.00 2185 ---- 8.40B 7.10A 8.40B 7.70 -.10 7.80 2190 ---- 8.30B 6.90A 8.30B 7.50 -.20 7.70 2195 ---- 8.10B 6.80A 8.10B 7.40 -.20 7.60 2200 ---- 8.00B 6.70A 8.00B 7.30 -.10 7.40 2205 ---- 7.80B 6.60A 7.80B 7.10 -.20 7.30 2210 ---- 7.70B 6.40A 7.70B 7.00 -.10 7.10 2215 ---- 7.50B 6.30A 7.50B 6.90 -.10 7.00 2220 ---- 7.30B 6.20A 7.30B 6.80 -.10 6.90 2225 ---- 7.20B 6.10A 7.20B 6.60 -.20 6.80 2230 ---- 7.10B 6.00A 7.10B 6.50 -.10 6.60 2235 ---- 6.90B 5.90A 6.90B 6.40 -.10 6.50 2240 ---- 6.80B 5.80A 6.80B 6.30 -.10 6.40 2245 ---- 6.70B 5.70A 6.70B 6.20 -.10 6.30 2250 ---- 6.50B 5.60A 6.50B 6.10 -.10 6.20 2255 ---- 6.50B 5.50A 6.50B 6.00 -.10 6.10 2260 ---- 6.30B 5.40A 6.30B 5.90 -.10 6.00 2265 ---- 6.20B 5.30A 6.20B 5.80 -.10 5.90 2270 ---- 6.10B 5.20A 6.10B 5.70 -.10 5.80 2275 ---- 6.00B 5.10A 6.00B 5.60 -.10 5.70 7 2280 ---- 5.80B 5.00A 5.80B 5.50 -.10 5.60 2290 ---- 5.60B 4.90A 5.60B 5.30 -.10 5.40 2300 ---- 5.50B 4.70A 5.40B 5.10 -.10 5.20 7 2310 ---- 5.30B 4.50A 5.30B 4.90 -.10 5.00 2320 ---- 5.10B 4.40A 5.10B 4.80 -.10 4.90 7 2325 ---- 5.00B 4.30A 5.00B 4.70 -.10 4.80 2330 ---- 4.90B 4.30A 4.90B 4.60 -.10 4.70 2340 ---- 4.80B 4.10A 4.80B 4.50 UNCH 4.50 2350 ---- 4.60B 4.00A 4.60B 4.30 -.10 4.40 7 2360 ---- 4.50B 3.90A 4.50B 4.20 -.10 4.30 2370 ---- 4.30B 3.70A 4.30B 4.00 -.10 4.10 2375 ---- 4.20B 3.70A 4.20B 4.00 -.10 4.10 2400 ---- 3.90B 3.40A 3.90B 3.60 -.10 3.70 50 2425 ---- 3.60B 3.20A 3.60B 3.40 -.10 3.50 2450 ---- 3.30B 3.00A 3.30B 3.10 -.10 3.20 2475 ---- ---- 2.80A 2.80A 2.90 -.10 3.00 2500 ---- ---- 2.60A 2.60A 2.70 -.10 2.80 2 2525 ---- ---- 2.40A 2.40A 2.50 -.10 2.60 2550 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 5 2750 ---- ---- 1.40A 1.40A 1.50 UNCH 1.50 2 OG JUN23 Gold Option CALL 1000 ---- 713.00B 683.20A 710.70B 694.10 +.70 693.40 1025 ---- 688.10B 658.30A 685.60B 669.10 +.70 668.40 1050 ---- 663.10B 633.20A 660.70B 644.10 +.70 643.40 1060 ---- 653.10B 623.30A 650.70B 634.10 +.70 633.40 1070 ---- 643.10B 613.30A 640.70B 624.10 +.70 623.40 1075 ---- 638.10B 608.30A 635.70B 619.10 +.70 618.40 1080 ---- 633.10B 603.30A 630.80B 614.10 +.70 613.40 1090 ---- 623.10B 593.00A 620.80B 604.10 +.70 603.40 1100 ---- 613.20B 583.10A 611.10B 594.10 +.70 593.40 1110 ---- 603.20B 573.20A 600.80B 584.10 +.70 583.40 1120 ---- 593.20B 563.20A 590.70B 574.10 +.70 573.40 1125 ---- 588.20B 558.10A 585.80B 569.10 +.70 568.40 1130 ---- 583.20B 553.10A 580.80B 564.10 +.70 563.40 1140 ---- 573.20B 543.30A 571.10B 554.10 +.70 553.40 1150 ---- 563.20B 533.10A 560.90B 544.10 +.70 543.40 1155 ---- 558.20B 528.20A 555.80B 539.10 +.70 538.40 1160 ---- 553.20B 523.20A 550.80B 534.10 +.70 533.40 1165 ---- 548.20B 518.20A 545.80B 529.10 +.70 528.40 1170 ---- 543.20B 513.20A 540.90B 524.10 +.70 523.40 1175 ---- 538.20B 508.20A 535.80B 519.10 +.70 518.40 1180 ---- 533.20B 503.20A 530.90B 514.10 +.70 513.40 1185 ---- 528.20B 498.10A 525.90B 509.10 +.70 508.40 1190 ---- 523.20B 493.10A 520.90B 504.10 +.70 503.40 1195 ---- 518.20B 488.10A 515.90B 499.10 +.70 498.40 1200 ---- 513.90B 481.60A 513.80B 494.10 +.70 493.40 1205 ---- 508.30B 478.10A 505.90B 489.10 +.70 488.40 1210 ---- 503.30B 473.10A 500.80B 484.10 +.70 483.40 1215 ---- 498.30B 468.10A 495.90B 479.10 +.70 478.40 1220 ---- 493.30B 463.10A 490.90B 474.10 +.70 473.40 1225 ---- 488.30B 458.40A 485.90B 469.10 +.70 468.40 1230 ---- 483.30B 453.20A 480.90B 464.20 +.70 463.50 1235 ---- 478.30B 448.30A 475.90B 459.20 +.70 458.50 1240 ---- 473.30B 443.40A 471.10B 454.20 +.60 453.60 1245 ---- 468.40B 438.50A 466.00B 449.30 +.70 448.60 1250 ---- 466.30B 432.20A 466.30B 444.30 +.60 443.70 1255 ---- 458.50B 428.50A 456.20B 439.40 +.70 438.70 1260 ---- 453.60B 423.60A 451.20B 434.50 +.70 433.80 1265 ---- 448.20B 418.60A 446.30B 429.50 +.60 428.90 1270 ---- 443.70B 413.80A 441.40B 424.60 +.70 423.90 1275 ---- 438.80B 408.90A 436.40B 419.70 +.70 419.00 1280 ---- 433.80B 404.00A 431.50B 414.80 +.70 414.10 1285 ---- 428.90B 399.10A 426.60B 409.90 +.70 409.20 1290 ---- 424.00B 394.30A 421.70B 405.00 +.60 404.40 1295 ---- 419.10B 389.40A 416.80B 400.10 +.60 399.50 1300 ---- 417.10B 383.50A 417.10B 395.30 +.70 394.60 1305 ---- 409.40B 379.70A 408.90B 390.40 +.60 389.80 1310 ---- 404.50B 374.90A 402.30B 385.60 +.70 384.90 1315 ---- 399.60B 370.10A 397.30B 380.70 +.60 380.10 1320 ---- 394.80B 365.40A 392.50B 375.90 +.60 375.30 1325 ---- 390.00B 360.50A 387.80B 371.10 +.60 370.50 1330 ---- 385.20B 355.60A 383.10B 366.30 +.60 365.70 1335 ---- 380.30B 350.80A 378.20B 361.50 +.60 360.90 1340 ---- 376.40B 346.10A 373.50B 356.70 +.60 356.10 1345 ---- 370.70B 341.00A 368.70B 351.90 +.60 351.30 1350 ---- 368.60B 335.70A 368.60B 347.20 +.60 346.60 1355 ---- 361.10B 332.00A 359.10B 342.40 +.50 341.90 1360 ---- 356.30B 327.30A 354.20B 337.70 +.60 337.10 1365 ---- 352.50B 322.60A 349.60B 333.00 +.60 332.40 1370 ---- 346.80B 317.80A 344.70B 328.30 +.60 327.70 1375 ---- 342.10B 313.10A 340.10B 323.60 +.50 323.10 1380 ---- 337.40B 308.50A 335.40B 318.90 +.50 318.40 1385 ---- 332.70B 304.00A 330.80B 314.30 +.60 313.70 1390 ---- 328.70B 299.20A 326.50B 309.60 +.50 309.10 1395 ---- 324.00B 294.40A 321.40B 305.00 +.50 304.50 1400 ---- 321.30B 289.20A 321.30B 300.40 +.50 299.90 1405 ---- 314.70B 285.60A 313.90B 295.80 +.50 295.30 1410 ---- 310.10B 280.20A 309.40B 291.30 +.50 290.80 1415 ---- 305.50B 275.70A 304.70B 286.70 +.50 286.20 1420 ---- 300.90B 271.20A 298.20B 282.20 +.50 281.70 1425 ---- 296.30B 266.70A 295.50B 277.70 +.50 277.20 1430 ---- 291.80B 262.30A 289.10B 273.20 +.50 272.70 1435 ---- 287.20B 257.90A 287.10B 268.80 +.50 268.30 1440 ---- 284.60B 253.50A 284.60B 264.30 +.40 263.90 1445 ---- 280.10B 249.10A 280.10B 259.90 +.40 259.50 1450 ---- 275.60B 244.70A 275.60B 255.50 +.40 255.10 1455 ---- 271.10B 240.40A 271.10B 251.10 +.40 250.70 1460 ---- 266.70B 236.10A 266.60B 246.80 +.40 246.40 1465 ---- 262.20B 231.90A 262.20B 242.50 +.40 242.10 1470 ---- 257.80B 227.60A 257.80B 238.20 +.40 237.80 1475 ---- 253.50B 223.40A 253.50B 233.90 +.40 233.50 1480 ---- 249.10B 219.30A 249.10B 229.70 +.40 229.30 1485 ---- 244.80B 215.10A 244.80B 225.50 +.40 225.10 200 1490 ---- 240.50B 211.00A 240.50B 221.30 +.40 220.90 1495 ---- 236.20B 207.00A 236.20B 217.20 +.40 216.80 1500 ---- 232.00B 202.90A 232.00B 213.00 +.30 212.70 1505 ---- 227.80B 198.90A 227.70B 209.00 +.40 208.60 1510 ---- 223.60B 194.90A 223.60B 204.90 +.30 204.60 1515 ---- 219.40B 191.00A 219.40B 200.90 +.30 200.60 1520 ---- 215.30B 187.10A 215.30B 196.90 +.30 196.60 1525 ---- 211.20B 183.30A 211.20B 193.00 +.30 192.70 1530 ---- 207.10B 179.40A 207.10B 189.10 +.30 188.80 1535 ---- 203.10B 175.70A 203.10B 185.20 +.30 184.90 1540 ---- 199.10B 171.90A 199.10B 181.40 +.30 181.10 1545 ---- 195.20B 168.30A 195.20B 177.60 +.30 177.30 1550 ---- 191.20B 164.60A 191.20B 173.90 +.30 173.60 1555 ---- 187.40B 161.00A 187.40B 170.20 +.30 169.90 1560 ---- 183.50B 157.50A 183.50B 166.50 +.20 166.30 1565 ---- 179.80B 154.00A 179.80B 162.90 +.20 162.70 1570 ---- 176.00B 150.50A 176.00B 159.30 +.20 159.10 1575 ---- 172.30B 147.10A 172.30B 155.80 +.20 155.60 1580 ---- 168.60B 143.80A 168.60B 152.40 +.20 152.20 1585 ---- 165.00B 140.50A 165.00B 148.90 +.10 148.80 1590 ---- 161.50B 137.20A 161.50B 145.60 +.20 145.40 1595 ---- 157.90B 134.00A 157.90B 142.20 +.10 142.10 1600 ---- 154.50B 130.90A 154.50B 139.00 +.20 138.80 1 1605 ---- 151.00B 127.70A 151.00B 135.80 +.20 135.60 1610 ---- 147.60B 124.70A 147.60B 132.60 +.10 132.50 1615 ---- 144.30B 121.70A 144.30B 129.50 +.10 129.40 1620 ---- 141.00B 118.80A 141.00B 126.40 +.10 126.30 1625 ---- 137.80B 115.70A 137.80B 123.40 +.10 123.30 1630 ---- 134.60B 112.80A 134.60B 120.50 +.10 120.40 1635 ---- 131.50B 110.10A 131.50B 117.60 +.10 117.50 1640 ---- 128.40B 107.40A 128.40B 114.70 +.10 114.60 1645 ---- 125.40B 104.80A 125.40B 112.00 +.10 111.90 1650 ---- 122.40B 102.00A 122.40B 109.20 +.10 109.10 2 1655 ---- 119.50B 99.60A 119.50B 106.60 +.10 106.50 1660 ---- 116.60B 97.00A 116.60B 103.90 UNCH 103.90 1665 ---- 113.80B 94.50A 113.80B 101.40 +.10 101.30 1670 ---- 111.00B 92.10A 111.00B 98.90 +.10 98.80 90 1675 ---- 108.30B 89.90A 108.30B 96.40 UNCH 96.40 310 1680 ---- 105.70B 87.40A 105.70B 94.00 UNCH 94.00 2 2 1685 94.70 103.10B 85.30A 85.30A 91.70 +.10 11 91.60 3 3 1690 92.20 100.50B 83.00A 100.50B 89.40 UNCH 6 89.40 1695 ---- 98.10B 81.00A 98.10B 87.20 +.10 87.10 4 2 1700 ---- 95.60B 78.90A 95.60B 85.00 UNCH 28 85.00 4 1242 1705 ---- 93.30B 76.90A 93.30B 82.90 +.10 82.80 1710 ---- 91.00B 75.00A 91.00B 80.80 UNCH 80.80 1715 ---- 88.70B 73.10A 88.70B 78.80 UNCH 78.80 5 1720 ---- 86.50B 71.20A 86.50B 76.90 +.10 76.80 1725 ---- 84.40B 69.30A 84.40B 75.00 +.10 74.90 65 1730 ---- 82.30B 67.70A 82.30B 73.10 UNCH 73.10 1 1735 ---- 80.20B 65.80A 80.20B 71.30 UNCH 71.30 200 1740 ---- 78.20B 64.30A 78.20B 69.50 UNCH 69.50 1 1 1745 ---- 76.30B 62.60A 76.30B 67.80 UNCH 67.80 20 1750 72.00 74.40B 60.60 60.60 66.10 UNCH 8 66.10 1 558 1755 ---- 72.60B 59.50A 72.60B 64.50 UNCH 64.50 1760 ---- 70.80B 58.10A 70.80B 62.90 -.10 63.00 20 1765 ---- 69.00B 56.50A 69.00B 61.30 -.10 61.40 21 1770 ---- 67.30B 55.10A 67.30B 59.80 -.10 59.90 1 1775 ---- 65.70B 53.80A 65.70B 58.40 -.10 58.50 113 1780 ---- 64.00B 52.40A 64.00B 57.00 -.10 57.10 1785 ---- 62.50B 51.10A 62.50B 55.60 -.10 55.70 1790 ---- 60.90B 49.90A 60.90B 54.20 -.20 54.40 1795 ---- 59.50B 48.70A 59.50B 52.90 -.20 53.10 1800 50.70 58.10B 47.40A 47.40A 51.60 -.20 200 51.80 755 1805 ---- 56.60B 46.40A 56.60B 50.40 -.20 50.60 1810 ---- 55.30B 45.30A 55.30B 49.20 -.20 49.40 15 1815 ---- 53.90B 44.20A 53.90B 48.00 -.20 48.20 1820 ---- 52.60B 43.10A 52.60B 46.90 -.10 47.00 53 1825 ---- 51.40B 42.10A 51.40B 45.80 -.10 45.90 7 1830 ---- 50.10B 41.10A 50.10B 44.70 -.20 44.90 1835 ---- 49.00B 40.20A 49.00B 43.70 -.10 43.80 1840 ---- 47.80B 39.20A 47.80B 42.70 -.10 42.80 2 1845 ---- 46.70B 38.30A 46.70B 41.70 -.10 41.80 1850 41.70 45.60B 37.40A 37.40A 40.70 -.20 4 40.90 2174 1855 ---- 44.50B 36.60A 44.50B 39.80 -.20 40.00 1860 ---- 43.50B 35.70A 43.50B 38.90 -.20 39.10 1 1865 ---- 42.50B 34.90A 42.50B 38.00 -.20 38.20 16 1870 ---- 41.50B 34.10A 41.50B 37.10 -.20 37.30 1875 ---- 40.60B 33.30A 40.60B 36.30 -.20 36.50 211 1880 ---- 39.70B 32.60A 39.60B 35.50 -.20 35.70 1885 ---- 38.80B 31.80A 38.80B 34.70 -.20 34.90 1890 ---- 37.90B 31.10A 37.90B 34.00 -.20 34.20 1895 ---- 37.00B 30.50A 37.00B 33.20 -.20 33.40 1900 ---- 36.20B 29.80A 36.20B 32.50 -.20 32.70 1801 1905 ---- 35.40B 29.10A 35.40B 31.80 -.20 32.00 14 1910 ---- 34.60B 28.50A 34.60B 31.10 -.30 31.40 5 1915 ---- 33.90B 27.90A 33.90B 30.40 -.30 30.70 1920 ---- 33.20B 27.30A 33.20B 29.80 -.20 30.00 8 1925 ---- 32.50B 26.70A 32.50B 29.20 -.20 29.40 82 1930 ---- 31.80B 26.10A 31.80B 28.50 -.30 28.80 16 1935 ---- 31.10B 25.60A 31.10B 27.90 -.30 28.20 1940 ---- 30.40B 25.00A 30.40B 27.30 -.30 27.60 7 1945 ---- 29.80B 24.50A 29.80B 26.80 -.20 27.00 14 1950 ---- 29.10B 24.00A 29.10B 26.20 -.30 26.50 8562 1955 ---- 28.50B 23.50A 28.50B 25.70 -.20 25.90 1960 ---- 27.90B 23.00A 27.90B 25.10 -.30 25.40 14 1965 ---- 27.30B 22.60A 27.30B 24.60 -.30 24.90 1970 ---- 26.70B 22.10A 26.70B 24.10 -.30 24.40 1975 ---- 26.10B 21.70A 26.10B 23.60 -.30 23.90 1 1980 ---- 25.60B 21.20A 25.60B 23.10 -.30 23.40 5 1985 ---- 25.10B 20.80A 25.10B 22.60 -.30 22.90 1990 ---- 24.50B 20.40A 24.50B 22.20 -.30 22.50 1995 ---- 24.00B 19.90A 24.00B 21.70 -.30 22.00 2000 ---- 23.50B 19.50A 23.50B 21.30 -.30 10 21.60 2650 2005 ---- 23.10B 19.20A 23.10B 20.90 -.30 21.20 2010 ---- 22.60B 18.80A 22.60B 20.50 -.20 20.70 2015 ---- 22.10B 18.40A 22.10B 20.10 -.20 20.30 2020 ---- 21.70B 18.10A 21.70B 19.70 -.20 19.90 490 2025 ---- 21.30B 17.70A 21.30B 19.30 -.30 19.60 50 2030 ---- 20.90B 17.40A 20.90B 18.90 -.30 19.20 2035 ---- 20.40B 17.10A 20.40B 18.50 -.30 18.80 2040 ---- 20.00B 16.70A 20.00B 18.20 -.30 18.50 1 2045 ---- 19.70B 16.40A 19.70B 17.80 -.30 18.10 2050 ---- 19.30B 16.10A 19.30B 17.50 -.30 17.80 1661 2055 ---- 18.90B 15.80A 18.90B 17.20 -.20 17.40 2060 ---- 18.50B 15.50A 18.50B 16.80 -.30 17.10 2065 ---- 18.20B 15.20A 18.20B 16.50 -.30 16.80 2070 ---- 17.80B 15.00A 17.80B 16.20 -.30 16.50 4 2075 ---- 17.50B 14.70A 17.50B 15.90 -.30 16.20 10 2080 ---- 17.20B 14.40A 17.20B 15.60 -.30 15.90 2085 ---- 16.90B 14.20A 16.90B 15.40 -.20 15.60 2090 ---- 16.50B 13.90A 16.50B 15.10 -.20 15.30 2095 ---- 16.20B 13.70A 16.20B 14.80 -.20 15.00 2100 ---- 15.90B 13.40A 15.90B 14.50 -.30 14.80 1147 2105 ---- 15.60B 13.20A 15.60B 14.30 -.20 14.50 2110 ---- 15.30B 13.00A 15.30B 14.00 -.20 14.20 2115 ---- 15.10B 12.70A 15.10B 13.80 -.20 14.00 2120 ---- 14.80B 12.50A 14.80B 13.50 -.20 13.70 2125 ---- 14.50B 12.30A 14.50B 13.30 -.20 13.50 73 2130 ---- 14.20B 12.10A 14.20B 13.00 -.20 13.20 1 2135 ---- 14.00B 11.90A 14.00B 12.80 -.20 13.00 2140 ---- 13.70B 11.70A 13.70B 12.60 -.20 12.80 2145 ---- 13.50B 11.50A 13.50B 12.30 -.20 12.50 2150 ---- 13.30B 11.30A 13.20B 12.10 -.20 12.30 1167 2155 ---- 13.00B 11.10A 13.00B 11.90 -.20 12.10 2160 ---- 12.80B 10.90A 12.80B 11.70 -.20 11.90 2165 ---- 12.60B 10.70A 12.60B 11.50 -.20 11.70 2170 ---- 12.30B 10.50A 12.30B 11.30 -.20 11.50 2175 ---- 12.10B 10.30A 12.10B 11.10 -.20 11.30 19 2180 ---- 11.90B 10.20A 11.90B 10.90 -.20 11.10 2185 ---- 11.70B 10.00A 11.70B 10.80 -.10 10.90 2190 ---- 11.50B 9.80A 11.50B 10.60 -.20 10.80 2195 ---- 11.30B 9.70A 11.30B 10.40 -.20 10.60 2200 ---- 11.10B 9.50A 11.10B 10.30 -.10 10.40 1313 2205 ---- 10.90B 9.40A 10.90B 10.10 -.20 10.30 2210 ---- 10.70B 9.20A 10.70B 9.90 -.20 10.10 2215 ---- 10.60B 9.10A 10.50B 9.80 -.10 9.90 2220 ---- 10.40B 8.90A 10.40B 9.60 -.20 9.80 2225 ---- 10.20B 8.80A 10.20B 9.50 -.10 9.60 2230 ---- 10.00B 8.60A 10.00B 9.30 -.20 9.50 2235 ---- 9.90B 8.50A 9.90B 9.20 -.10 9.30 2240 ---- 9.70B 8.40A 9.70B 9.00 -.20 9.20 2245 ---- 9.50B 8.20A 9.50B 8.90 -.10 9.00 2250 ---- 9.40B 8.10A 9.40B 8.70 -.20 8.90 89 2255 ---- 9.20B 8.00A 9.20B 8.60 -.10 8.70 2260 ---- 9.10B 7.90A 9.10B 8.40 -.20 8.60 2265 ---- 8.90B 7.70A 8.90B 8.30 -.10 8.40 2270 ---- 8.80B 7.60A 8.80B 8.20 -.10 8.30 35 2275 ---- 8.60B 7.50A 8.60B 8.00 -.20 8.20 20 2280 ---- 8.50B 7.40A 8.50B 7.90 -.10 8.00 2285 ---- 8.30B 7.30A 8.30B 7.80 -.10 7.90 5 2290 ---- 8.20B 7.20A 8.20B 7.70 -.10 7.80 2295 ---- 8.10B 7.10A 8.10B 7.50 -.20 7.70 4 2300 ---- 8.00B 7.00A 8.00B 7.40 -.20 7.60 158 2305 ---- 7.80B 6.90A 7.80B 7.30 -.10 7.40 2310 ---- 7.70B 6.80A 7.70B 7.20 -.10 7.30 2315 ---- 7.60B 6.70A 7.60B 7.10 -.10 7.20 2320 ---- 7.50B 6.60A 7.50B 7.00 -.10 7.10 2325 ---- 7.40B 6.50A 7.40B 6.90 -.10 7.00 2330 ---- 7.30B 6.30A 7.30B 6.80 -.10 6.90 2335 ---- 7.10B 6.20A 7.10B 6.70 -.10 6.80 2340 ---- 7.00B 6.10A 7.00B 6.60 -.10 6.70 2350 ---- 6.80B 6.00A 6.80B 6.40 -.10 6.50 15 2360 ---- 6.60B 5.80A 6.60B 6.20 -.10 6.30 2370 ---- 6.40B 5.60A 6.40B 6.00 -.10 6.10 2375 ---- 6.30B 5.60A 6.30B 6.00 -.10 6.10 25 2380 ---- 6.20B 5.50A 6.20B 5.90 -.10 6.00 2390 ---- 6.00B 5.30A 6.00B 5.70 -.10 5.80 2400 ---- 5.90B 5.20A 5.90B 5.60 UNCH 5.60 858 2410 ---- 5.70B 5.00A 5.70B 5.40 -.10 5.50 2420 ---- 5.60B 4.90A 5.60B 5.20 -.10 5.30 2425 ---- 5.50B 4.80A 5.50B 5.20 -.10 5.30 2430 ---- 5.40B 4.80A 5.40B 5.10 -.10 5.20 2440 ---- 5.30B 4.70A 5.30B 5.00 -.10 5.10 5 2450 ---- 5.10B 4.50A 5.10B 4.80 -.10 4.90 25 2475 ---- 4.80B 4.30A 4.80B 4.50 -.10 4.60 2500 ---- 4.40B 4.00A 4.40B 4.20 -.10 4.30 444 2525 ---- 4.10B 3.80A 4.10B 3.90 -.10 4.00 2550 ---- 3.90B 3.50A 3.90B 3.70 -.10 3.80 45 2575 ---- ---- 3.30A 3.30A 3.50 -.10 3.60 5 2600 ---- ---- 3.10A 3.10A 3.30 -.10 3.40 1271 2625 ---- ---- 3.00A 3.00A 3.10 -.10 3.20 10 2700 ---- ---- 2.50A 2.50A 2.60 -.10 2.70 793 2850 ---- ---- ---- ---- 1.90 UNCH 1.90 64 2900 ---- ---- ---- ---- 1.70 UNCH 1.70 20 3000 ---- ---- ---- ---- 1.40 UNCH 1.40 1901 850 ---- 862.90B 833.40A 860.50B 844.10 +.70 843.40 875 ---- 837.90B 808.40A 835.50B 819.10 +.70 818.40 900 ---- 813.00B 783.40A 810.00B 794.10 +.70 793.40 925 ---- 787.90B 758.40A 785.60B 769.10 +.70 768.40 950 ---- 763.00B 733.40A 760.60B 744.10 +.70 743.40 975 ---- 738.00B 708.30A 735.60B 719.10 +.70 718.40 OG JLY23 Gold Option CALL 1200 ---- 531.10B 497.00A 531.10B 509.20 +1.10 508.10 1225 ---- 503.00B 473.80A 500.30B 484.30 +1.10 483.20 1250 ---- 481.40B 447.70A 481.40B 459.50 +1.10 458.40 1275 ---- 453.00B 424.60A 451.20B 435.00 +1.10 433.90 1300 ---- 432.40B 399.20A 432.40B 410.60 +1.00 409.60 2 1325 ---- 405.10B 376.40A 402.80B 386.60 +1.00 385.60 1350 ---- 384.30B 351.70A 384.30B 362.80 +.90 361.90 1375 ---- 357.60B 329.50A 355.40B 339.40 +.90 338.50 1390 ---- 344.30B 315.70A 341.20B 325.60 +.90 324.70 1400 ---- 337.30B 305.70A 337.30B 316.40 +.80 315.60 1410 ---- 325.80B 296.70A 322.70B 307.40 +.90 306.50 4 1420 ---- 316.70B 287.80A 314.20B 298.40 +.90 297.50 1425 ---- 312.20B 283.30A 309.50B 293.90 +.80 293.10 1430 ---- 309.60B 278.90A 309.30B 289.50 +.90 288.60 2 1440 ---- 300.80B 270.20A 300.80B 280.60 +.80 279.80 1450 ---- 291.90B 261.50A 291.90B 271.90 +.80 271.10 1460 ---- 283.10B 253.00A 283.10B 263.30 +.80 262.50 1470 ---- 274.30B 244.60A 274.30B 254.70 +.70 254.00 1475 ---- 270.00B 240.40A 270.00B 250.50 +.70 249.80 1480 ---- 265.70B 236.30A 265.70B 246.30 +.70 245.60 1 1490 ---- 257.10B 228.10A 257.10B 238.00 +.70 237.30 1 1495 ---- 252.90B 224.00A 252.90B 233.90 +.70 233.20 1500 ---- 248.70B 220.00A 248.70B 229.80 +.70 229.10 1 1505 ---- 244.50B 216.00A 244.50B 225.70 +.60 225.10 1510 ---- 240.40B 212.10A 240.30B 221.70 +.60 221.10 1 1515 ---- 236.20B 208.20A 236.20B 217.70 +.60 217.10 1520 ---- 232.10B 204.30A 232.10B 213.80 +.70 213.10 1525 ---- 228.10B 200.40A 228.10B 209.90 +.70 209.20 1530 ---- 224.00B 196.60A 224.00B 206.00 +.60 205.40 1 1535 ---- 220.00B 192.90A 220.00B 202.10 +.60 201.50 1540 ---- 216.10B 189.10A 216.10B 198.30 +.60 197.70 1545 ---- 212.10B 185.40A 212.10B 194.50 +.50 194.00 1550 ---- 208.20B 181.80A 208.20B 190.80 +.50 190.30 1555 ---- 204.40B 178.20A 204.40B 187.10 +.50 186.60 1560 ---- 200.50B 174.60A 200.50B 183.40 +.50 182.90 1565 ---- 196.80B 171.10A 196.80B 179.80 +.50 179.30 1 1570 ---- 193.00B 167.60A 193.00B 176.20 +.40 175.80 1575 ---- 189.30B 164.20A 189.30B 172.70 +.50 172.20 1580 ---- 185.60B 160.80A 185.60B 169.20 +.40 168.80 1585 ---- 182.00B 157.40A 182.00B 165.80 +.50 165.30 1590 ---- 178.40B 154.10A 178.40B 162.40 +.40 162.00 1595 ---- 174.90B 150.90A 174.90B 159.00 +.40 158.60 1600 ---- 171.30B 147.60A 171.30B 155.70 +.40 155.30 1605 ---- 167.90B 144.50A 167.90B 152.40 +.30 152.10 1610 ---- 164.50B 141.40A 164.50B 149.20 +.30 148.90 1615 ---- 161.10B 138.30A 161.10B 146.00 +.30 145.70 1620 ---- 157.80B 135.30A 157.80B 142.90 +.30 142.60 1625 ---- 154.50B 132.30A 154.50B 139.80 +.20 139.60 1630 ---- 151.30B 129.40A 151.30B 136.80 +.20 136.60 1635 ---- 148.10B 126.60A 148.10B 133.80 +.20 133.60 1640 ---- 144.90B 123.70A 144.90B 130.90 +.20 130.70 1645 ---- 141.80B 120.90A 141.80B 128.00 +.10 127.90 1650 ---- 138.80B 118.20A 138.80B 125.20 +.10 125.10 1655 ---- 135.80B 115.50A 135.80B 122.40 +.10 122.30 1660 ---- 132.90B 112.90A 132.90B 119.70 +.10 119.60 1665 ---- 130.00B 110.10A 130.00B 117.00 UNCH 117.00 1670 ---- 127.10B 107.60A 127.10B 114.40 UNCH 114.40 1 1675 ---- 124.30B 105.10A 124.30B 111.80 UNCH 111.80 1680 ---- 121.60B 102.60A 121.60B 109.30 UNCH 109.30 1685 110.60 118.90B 100.40A 118.90B 106.80 UNCH 2 106.80 1690 ---- 116.30B 98.00A 116.30B 104.40 UNCH 104.40 1695 ---- 113.70B 95.80A 113.70B 102.10 UNCH 102.10 1700 ---- 111.20B 93.50A 111.20B 99.80 UNCH 99.80 9 1705 ---- 108.70B 91.40A 108.70B 97.50 UNCH 3 97.50 1710 ---- 106.20B 89.30A 106.20B 95.30 UNCH 95.30 1715 ---- 103.80B 87.20A 103.80B 93.20 +.10 93.10 1720 ---- 101.50B 85.30A 101.50B 91.10 +.10 91.00 1725 ---- 99.20B 83.30A 99.20B 89.00 +.10 88.90 1730 ---- 97.00B 81.40A 97.00B 87.00 +.10 86.90 1735 ---- 94.80B 79.50A 94.80B 85.10 +.20 84.90 1740 ---- 92.70B 77.70A 92.70B 83.20 +.20 83.00 1745 ---- 90.60B 75.90A 90.60B 81.30 +.20 81.10 1750 ---- 88.50B 74.10A 88.50B 79.50 +.20 79.30 1 1755 ---- 86.50B 72.50A 86.50B 77.70 +.20 77.50 1760 ---- 84.60B 70.80A 84.60B 76.00 +.20 75.80 1765 ---- 82.70B 69.20A 82.70B 74.30 +.20 74.10 1770 ---- 80.80B 67.60A 80.80B 72.60 +.20 72.40 1775 ---- 79.00B 66.10A 79.00B 71.00 +.20 70.80 19 1780 ---- 77.30B 64.60A 77.30B 69.40 +.10 69.30 1785 ---- 75.50B 63.20A 75.50B 67.90 +.20 67.70 19 1790 ---- 73.80B 61.70A 73.80B 66.40 +.20 66.20 1795 ---- 72.20B 60.40A 72.20B 64.90 +.10 64.80 1800 ---- 70.60B 59.00A 70.60B 63.50 +.10 63.40 61 1805 ---- 69.10B 57.80A 69.10B 62.10 +.10 62.00 1810 ---- 67.50B 56.50A 67.50B 60.80 +.10 60.70 1815 ---- 66.10B 55.30A 66.10B 59.50 +.10 59.40 1820 ---- 64.60B 54.00A 64.60B 58.20 +.10 58.10 1825 ---- 63.20B 52.80A 63.20B 56.90 UNCH 56.90 1830 ---- 61.80B 51.80A 61.80B 55.70 UNCH 55.70 1835 ---- 60.50B 50.70A 60.50B 54.50 UNCH 54.50 1840 ---- 59.20B 49.60A 59.20B 53.30 -.10 53.40 14 1845 ---- 57.90B 48.50A 57.90B 52.20 UNCH 52.20 1850 ---- 56.70B 47.50A 56.70B 51.10 -.10 51.20 1855 ---- 55.50B 46.50A 55.50B 50.00 -.10 50.10 1860 ---- 54.30B 45.50A 54.30B 49.00 -.10 49.10 1865 ---- 53.20B 44.60A 53.20B 48.00 UNCH 48.00 1870 ---- 52.00B 43.60A 52.00B 47.00 -.10 47.10 1875 ---- 50.90B 42.70A 50.90B 46.00 -.10 46.10 1880 ---- 49.90B 41.80A 49.90B 45.10 -.10 45.20 1885 ---- 48.90B 41.00A 48.90B 44.20 UNCH 44.20 1890 ---- 47.80B 40.20A 47.80B 43.30 -.10 43.40 1895 ---- 46.90B 39.30A 46.90B 42.40 -.10 42.50 1900 ---- 45.90B 38.50A 45.90B 41.50 -.10 41.60 10 1905 ---- 45.00B 37.80A 45.00B 40.70 -.10 40.80 1910 ---- 44.00B 37.00A 44.00B 39.90 -.10 40.00 1915 ---- 43.20B 36.20A 43.20B 39.10 -.10 39.20 1920 ---- 42.30B 35.60A 42.30B 38.30 -.20 38.50 1925 ---- 41.40B 34.80A 41.40B 37.60 -.10 37.70 1930 ---- 40.60B 34.10A 40.60B 36.80 -.20 37.00 13 1935 ---- 39.80B 33.50A 39.80B 36.10 -.20 36.30 1940 ---- 39.00B 32.80A 39.00B 35.40 -.20 35.60 1945 ---- 38.30B 32.20A 38.30B 34.70 -.20 34.90 1950 ---- 37.60B 31.50A 37.60B 34.10 -.20 34.30 2 1955 ---- 36.80B 31.00A 36.80B 33.40 -.20 33.60 1960 ---- 36.10B 30.40A 36.10B 32.80 -.20 33.00 1965 ---- 35.40B 29.80A 35.40B 32.20 -.20 32.40 1970 ---- 34.80B 29.30A 34.80B 31.60 -.20 31.80 1975 ---- 34.10B 28.70A 34.10B 31.00 -.20 31.20 1980 ---- 33.40B 28.20A 33.40B 30.40 -.20 30.60 1985 ---- 32.80B 27.70A 32.80B 29.80 -.30 30.10 1990 ---- 32.20B 27.10A 32.20B 29.30 -.20 29.50 1995 ---- 31.60B 26.60A 31.60B 28.80 -.20 29.00 2000 ---- 31.00B 26.10A 31.00B 28.20 -.30 28.50 26 2005 ---- 30.40B 25.70A 30.40B 27.70 -.30 28.00 2010 ---- 29.90B 25.20A 29.90B 27.20 -.30 27.50 2015 ---- 29.30B 24.80A 29.30B 26.70 -.30 27.00 2020 ---- 28.80B 24.30A 28.80B 26.30 -.20 26.50 2025 ---- 28.30B 23.90A 28.30B 25.80 -.20 26.00 2030 ---- 27.70B 23.50A 27.70B 25.30 -.30 25.60 2035 ---- 27.20B 23.10A 27.20B 24.90 -.20 25.10 2040 ---- 26.80B 22.70A 26.80B 24.40 -.30 24.70 2045 ---- 26.30B 22.20A 26.30B 24.00 -.30 24.30 2050 ---- 25.80B 21.80A 25.80B 23.60 -.30 23.90 2055 ---- 25.40B 21.60A 25.40B 23.20 -.20 23.40 2060 ---- 24.90B 21.20A 24.90B 22.80 -.20 23.00 2065 ---- 24.50B 20.80A 24.50B 22.40 -.20 22.60 2070 ---- 24.10B 20.40A 24.10B 22.00 -.30 22.30 2075 ---- 23.60B 20.20A 23.60B 21.60 -.30 21.90 1 2080 ---- 23.20B 19.70A 23.20B 21.30 -.20 21.50 2085 ---- 22.80B 19.40A 22.80B 20.90 -.20 21.10 2090 ---- 22.40B 19.20A 22.40B 20.50 -.30 20.80 2095 ---- 22.10B 18.90A 22.10B 20.20 -.20 20.40 2100 ---- 21.70B 18.40A 21.70B 19.90 -.20 20.10 2105 ---- 21.30B 18.30A 21.30B 19.50 -.30 19.80 2110 ---- 21.00B 17.90A 21.00B 19.20 -.20 19.40 2115 ---- 20.60B 17.60A 20.60B 18.90 -.20 19.10 2120 ---- 20.30B 17.30A 20.30B 18.60 -.20 18.80 2125 ---- 19.90B 17.00A 19.90B 18.30 -.20 18.50 2130 ---- 19.60B 16.80A 19.60B 18.00 -.20 18.20 2 2135 ---- 19.30B 16.50A 19.30B 17.70 -.20 17.90 2140 ---- 19.00B 16.30A 19.00B 17.40 -.20 17.60 2145 ---- 18.70B 16.00A 18.70B 17.10 -.30 17.40 2150 ---- 18.30B 15.80A 18.30B 16.90 -.20 17.10 2155 ---- 18.10B 15.50A 18.10B 16.60 -.20 16.80 2160 ---- 17.80B 15.30A 17.80B 16.30 -.30 16.60 2165 ---- 17.50B 15.10A 17.50B 16.10 -.20 16.30 2170 ---- 17.20B 14.80A 17.20B 15.80 -.20 16.00 2175 ---- 16.90B 14.60A 16.90B 15.60 -.20 15.80 2180 ---- 16.60B 14.40A 16.60B 15.30 -.30 15.60 2185 ---- 16.40B 14.20A 16.40B 15.10 -.20 15.30 2190 ---- 16.10B 14.00A 16.00B 14.90 -.20 15.10 2195 ---- 15.90B 13.70A 15.90B 14.70 -.20 14.90 2200 ---- 15.60B 13.50A 15.60B 14.40 -.20 14.60 1 2205 ---- 15.40B 13.30A 15.40B 14.20 -.20 14.40 2210 ---- 15.10B 13.10A 15.10B 14.00 -.20 14.20 2215 ---- 14.90B 12.90A 14.90B 13.80 -.20 14.00 2220 ---- 14.70B 12.80A 14.70B 13.60 -.20 13.80 2225 ---- 14.50B 12.60A 14.50B 13.40 -.20 13.60 2230 ---- 14.20B 12.40A 14.20B 13.20 -.20 13.40 2235 ---- 14.00B 12.20A 14.00B 13.00 -.20 13.20 2240 ---- 13.80B 12.00A 13.80B 12.80 -.20 13.00 2245 ---- 13.60B 11.90A 13.60B 12.60 -.20 12.80 2250 ---- 13.40B 11.70A 13.40B 12.40 -.20 12.60 2 2255 ---- 13.20B 11.50A 13.20B 12.30 -.10 12.40 2260 ---- 13.00B 11.40A 13.00B 12.10 -.10 12.20 2265 ---- 12.80B 11.20A 12.80B 11.90 -.20 12.10 2270 ---- 12.60B 11.00A 12.60B 11.70 -.20 11.90 2275 ---- 12.40B 10.90A 12.40B 11.60 -.10 11.70 2280 ---- 12.30B 10.70A 12.30B 11.40 -.20 11.60 2290 ---- 11.90B 10.40A 11.90B 11.10 -.10 11.20 2300 ---- 11.60B 10.20A 11.60B 10.80 -.10 10.90 35 2310 ---- 11.20B 9.90A 11.20B 10.50 -.10 10.60 2320 ---- 10.90B 9.60A 10.90B 10.20 -.10 10.30 2325 ---- 10.80B 9.50A 10.80B 10.10 -.10 10.20 2330 ---- 10.60B 9.40A 10.60B 9.90 -.20 10.10 2340 ---- 10.30B 9.10A 10.30B 9.70 -.10 9.80 2350 ---- 10.00B 8.80A 10.00B 9.40 -.10 9.50 2360 ---- 9.70B 8.60A 9.70B 9.20 -.10 9.30 2370 ---- 9.50B 8.40A 9.50B 8.90 -.20 9.10 2375 ---- 9.40B 8.30A 9.40B 8.80 -.10 8.90 2380 ---- 9.20B 8.20A 9.20B 8.70 -.10 8.80 2400 ---- 8.70B 7.80A 8.70B 8.20 -.20 8.40 4 2425 ---- 8.20B 7.30A 8.20B 7.70 -.20 7.90 2450 ---- 7.70B 6.80A 7.70B 7.30 -.10 7.40 45 2475 ---- 7.20B 6.40A 7.20B 6.80 -.10 6.90 5 2500 ---- 6.70B 6.10A 6.70B 6.40 -.10 6.50 5 2525 ---- 6.40B 5.70A 6.40B 6.10 -.10 6.20 2550 ---- 6.00B 5.40A 5.90B 5.70 -.10 5.80 2575 ---- 5.70B 5.10A 5.70B 5.40 -.10 5.50 2700 ---- 4.30B 4.00A 4.30B 4.10 -.10 4.20 125 OG AUG23 Gold Option CALL 1200 ---- 531.10B 497.20A 531.10B 509.20 +1.10 508.10 1225 ---- ---- ---- ---- 484.30 +1.00 483.30 1250 ---- 481.70B 448.20A 481.70B 459.70 +1.00 458.70 1275 ---- ---- ---- ---- 435.40 +1.00 434.40 2 1300 ---- 433.00B 400.10A 433.00B 411.30 +1.00 410.30 1325 ---- ---- ---- ---- 387.50 +1.00 386.50 1350 ---- 385.30B 353.10A 385.30B 364.00 +.90 363.10 1375 ---- ---- ---- ---- 340.90 +.90 340.00 1390 ---- ---- 316.60A 316.60A 327.20 +.80 326.40 1400 ---- 338.90B 307.70A 338.90B 318.20 +.80 317.40 1410 ---- 326.30B 298.80A 326.30B 309.30 +.80 308.50 1420 ---- 320.80B 290.00A 320.80B 300.40 +.70 299.70 1425 ---- 316.30B 285.70A 316.30B 296.00 +.70 295.30 1430 ---- 311.80B 281.40A 311.80B 291.60 +.60 291.00 1440 ---- 303.00B 272.80A 303.00B 283.00 +.70 282.30 1450 ---- 294.20B 264.30A 294.20B 274.40 +.70 273.70 2 1460 ---- 285.50B 255.90A 285.50B 265.90 +.60 265.30 1470 ---- 276.90B 247.70A 276.90B 257.50 +.60 256.90 1475 ---- 272.70B 243.60A 272.60B 253.40 +.60 252.80 1480 ---- 268.40B 239.50A 268.40B 249.30 +.60 248.70 1490 ---- 260.00B 231.50A 260.00B 241.10 +.50 240.60 1495 ---- 255.90B 227.50A 255.90B 237.10 +.50 236.60 1500 ---- 251.70B 223.60A 251.70B 233.10 +.50 232.60 1505 ---- 247.60B 219.70A 247.60B 229.10 +.50 228.60 1510 ---- 243.60B 215.90A 243.60B 225.20 +.50 224.70 1515 ---- 239.50B 212.00A 239.50B 221.30 +.50 220.80 1520 ---- 235.50B 208.20A 235.50B 217.40 +.40 217.00 1525 ---- 231.50B 204.50A 231.50B 213.60 +.50 213.10 1530 ---- 227.60B 200.80A 227.60B 209.80 +.40 209.40 1535 ---- 223.70B 197.10A 223.70B 206.10 +.50 205.60 1540 ---- 219.80B 193.40A 219.80B 202.30 +.40 201.90 1545 ---- 216.00B 189.80A 216.00B 198.70 +.50 198.20 1550 ---- 212.20B 186.30A 212.20B 195.00 +.40 194.60 2 1555 ---- 208.40B 182.70A 208.40B 191.40 +.40 191.00 1560 ---- 204.60B 179.30A 204.60B 187.80 +.30 187.50 1565 ---- 200.90B 175.80A 200.90B 184.30 +.40 183.90 1570 ---- 197.30B 172.40A 197.30B 180.80 +.30 180.50 1575 ---- 193.70B 169.10A 193.70B 177.40 +.40 177.00 1580 ---- 190.10B 165.80A 190.10B 174.00 +.40 173.60 1585 ---- 186.50B 162.50A 186.50B 170.60 +.30 170.30 1590 ---- 183.00B 159.30A 183.00B 167.30 +.30 167.00 1595 ---- 179.60B 156.10A 179.60B 164.00 +.30 163.70 1600 ---- 176.10B 153.00A 176.10B 160.80 +.30 160.50 1605 ---- 172.80B 149.90A 172.80B 157.60 +.30 157.30 1610 ---- 169.40B 146.80A 169.40B 154.40 +.20 154.20 1615 ---- 166.10B 143.80A 166.10B 151.30 +.20 151.10 1620 ---- 162.90B 140.80A 162.90B 148.30 +.20 148.10 1625 ---- 159.70B 137.90A 159.70B 145.30 +.20 145.10 1630 ---- 156.50B 135.00A 156.50B 142.30 +.10 142.20 1635 ---- 153.40B 132.20A 153.40B 139.40 +.10 139.30 1640 ---- 150.30B 129.40A 150.30B 136.60 +.20 136.40 1645 ---- 147.30B 126.70A 147.30B 133.70 +.10 133.60 2 1650 ---- 144.30B 124.00A 144.30B 131.00 +.10 130.90 1 1 1655 ---- 141.40B 121.40A 141.40B 128.20 UNCH 128.20 1660 ---- 138.50B 118.80A 138.50B 125.60 +.10 125.50 1665 ---- 135.70B 116.30A 135.70B 122.90 UNCH 122.90 1 1670 ---- 132.90B 113.80A 132.90B 120.40 +.10 120.30 1 1675 ---- 130.20B 111.40A 130.20B 117.80 UNCH 117.80 1680 ---- 127.50B 109.00A 127.50B 115.40 UNCH 115.40 1685 ---- 124.90B 106.70A 124.90B 112.90 UNCH 112.90 1690 ---- 122.30B 104.40A 122.30B 110.50 -.10 110.60 1695 ---- 119.70B 102.10A 119.70B 108.20 UNCH 108.20 1700 ---- 117.20B 99.90A 117.20B 105.90 UNCH 23 105.90 25 246 1705 ---- 114.80B 97.80A 114.80B 103.70 UNCH 103.70 1710 ---- 112.40B 95.70A 112.40B 101.50 UNCH 101.50 1715 ---- 110.00B 93.60A 110.00B 99.40 UNCH 99.40 1720 ---- 107.70B 91.60A 107.70B 97.30 UNCH 97.30 4 1725 ---- 105.40B 89.70A 105.40B 95.20 UNCH 95.20 1730 ---- 103.20B 87.70A 103.20B 93.20 UNCH 93.20 1735 ---- 101.10B 85.90A 101.10B 91.30 +.10 91.20 1 1740 ---- 98.90B 84.00A 98.90B 89.30 UNCH 89.30 1745 ---- 96.90B 82.20A 96.90B 87.50 +.10 87.40 1750 85.70 94.80B 80.50A 94.80B 85.60 UNCH 200 85.60 251 1755 ---- 92.80B 78.80A 92.80B 83.90 +.10 83.80 1760 ---- 90.90B 77.10A 90.90B 82.10 UNCH 82.10 1765 ---- 89.00B 75.50A 89.00B 80.40 UNCH 80.40 1770 ---- 87.10B 73.90A 87.10B 78.70 UNCH 78.70 1775 ---- 85.30B 72.40A 85.30B 77.10 UNCH 77.10 810 1780 ---- 83.60B 70.90A 83.60B 75.50 UNCH 75.50 1785 ---- 81.80B 69.40A 81.80B 74.00 UNCH 74.00 1790 ---- 80.10B 68.00A 80.10B 72.50 +.10 72.40 1795 ---- 78.50B 66.60A 78.50B 71.00 UNCH 71.00 1800 ---- 76.90B 65.20A 76.90B 69.60 +.10 69.50 8 1805 ---- 75.30B 63.90A 75.30B 68.20 +.10 68.10 1810 ---- 73.80B 62.60A 73.80B 66.80 UNCH 66.80 1815 ---- 72.30B 61.30A 72.30B 65.50 UNCH 65.50 1820 ---- 70.80B 60.10A 70.80B 64.10 -.10 64.20 1825 ---- 69.40B 58.90A 69.40B 62.90 UNCH 62.90 1830 ---- 68.00B 57.70A 68.00B 61.60 -.10 61.70 1000 1835 ---- 66.60B 56.60A 66.60B 60.40 -.10 60.50 1840 ---- 65.30B 55.40A 65.30B 59.20 -.10 59.30 1845 ---- 64.00B 54.30A 64.00B 58.10 UNCH 58.10 1850 ---- 62.70B 53.30A 62.70B 57.00 UNCH 57.00 34 1855 ---- 61.50B 52.20A 61.50B 55.90 UNCH 55.90 7 1860 ---- 60.30B 51.20A 60.30B 54.80 -.10 54.90 1865 ---- 59.10B 50.20A 59.10B 53.70 -.10 53.80 1870 ---- 57.90B 49.30A 57.90B 52.70 -.10 52.80 1875 ---- 56.80B 48.30A 56.80B 51.70 -.10 51.80 1880 ---- 55.70B 47.40A 55.70B 50.70 -.20 50.90 1885 ---- 54.70B 46.50A 54.70B 49.80 -.10 49.90 9 1890 ---- 53.60B 45.60A 53.60B 48.80 -.20 49.00 1895 ---- 52.60B 44.80A 52.60B 47.90 -.20 48.10 1900 ---- 51.60B 43.90A 51.60B 47.00 -.20 47.20 354 1905 ---- 50.60B 43.10A 50.60B 46.20 -.10 46.30 1910 ---- 49.70B 42.30A 49.70B 45.30 -.20 45.50 1915 ---- 48.70B 41.50A 48.70B 44.50 -.20 44.70 1920 ---- 47.80B 40.80A 47.80B 43.70 -.20 43.90 1925 ---- 46.90B 40.00A 46.90B 42.90 -.20 43.10 1930 ---- 46.10B 39.30A 46.10B 42.10 -.20 42.30 1935 ---- 45.20B 38.60A 45.20B 41.30 -.20 41.50 1940 ---- 44.40B 37.90A 44.40B 40.60 -.20 40.80 1945 ---- 43.60B 37.20A 43.60B 39.90 -.20 40.10 1950 ---- 42.80B 36.50A 42.80B 39.20 -.20 39.40 1955 ---- 42.00B 35.90A 42.00B 38.50 -.20 38.70 1960 ---- 41.30B 35.30A 41.30B 37.80 -.20 38.00 250 1965 ---- 40.50B 34.70A 40.50B 37.10 -.30 37.40 1970 ---- 39.90B 34.10A 39.90B 36.50 -.20 36.70 1975 ---- 39.20B 33.50A 39.20B 35.80 -.30 36.10 1980 ---- 38.50B 32.90A 38.50B 35.20 -.30 35.50 1985 ---- 37.80B 32.30A 37.80B 34.60 -.30 34.90 1990 ---- 37.20B 31.80A 37.20B 34.00 -.30 34.30 1995 ---- 36.50B 31.20A 36.50B 33.40 -.30 33.70 2000 ---- 35.90B 30.70A 35.90B 32.90 -.20 33.10 5 637 2005 ---- 35.30B 30.20A 35.30B 32.30 -.30 32.60 2010 ---- 34.70B 29.70A 34.70B 31.80 -.20 32.00 2015 ---- 34.10B 29.20A 34.10B 31.30 -.20 31.50 2020 ---- 33.50B 28.70A 33.50B 30.70 -.30 31.00 2025 ---- 32.90B 28.30A 32.90B 30.20 -.30 30.50 420 2030 ---- 32.40B 27.80A 32.40B 29.70 -.30 30.00 2035 ---- 31.80B 27.40A 31.80B 29.30 -.20 29.50 2040 ---- 31.30B 26.90A 31.30B 28.80 -.20 29.00 1 2045 ---- 30.80B 26.50A 30.80B 28.30 -.30 28.60 2050 ---- 30.30B 26.10A 30.30B 27.90 -.20 28.10 44 2055 ---- 29.80B 25.60A 29.80B 27.40 -.30 27.70 2060 ---- 29.30B 25.20A 29.30B 27.00 -.20 27.20 2065 ---- 28.80B 24.80A 28.80B 26.50 -.30 26.80 2070 ---- 28.40B 24.50A 28.40B 26.10 -.30 26.40 2075 ---- 27.90B 24.10A 27.90B 25.70 -.30 26.00 2080 ---- 27.50B 23.70A 27.50B 25.30 -.30 25.60 2085 ---- 27.00B 23.30A 27.00B 24.90 -.30 25.20 2090 ---- 26.60B 23.00A 26.60B 24.50 -.30 24.80 2095 ---- 26.20B 22.60A 26.20B 24.20 -.20 24.40 2100 ---- 25.80B 22.30A 25.80B 23.80 -.30 24.10 2105 ---- 25.40B 21.90A 25.40B 23.40 -.30 23.70 2110 ---- 25.00B 21.60A 25.00B 23.10 -.20 23.30 2115 ---- 24.60B 21.30A 24.60B 22.70 -.30 23.00 2120 ---- 24.20B 21.00A 24.20B 22.40 -.20 22.60 2125 ---- 23.80B 20.60A 23.80B 22.00 -.30 22.30 2130 ---- 23.50B 20.30A 23.50B 21.70 -.30 22.00 2135 ---- 23.10B 20.00A 23.10B 21.40 -.30 21.70 2140 ---- 22.80B 19.70A 22.80B 21.10 -.30 21.40 2145 ---- 22.40B 19.50A 22.40B 20.70 -.30 21.00 2150 ---- 22.10B 19.20A 22.10B 20.40 -.30 20.70 525 2155 ---- 21.70B 18.90A 21.60B 20.10 -.30 20.40 2160 ---- 21.40B 18.60A 21.40B 19.80 -.40 20.20 2165 ---- 21.10B 18.40A 21.10B 19.60 -.30 19.90 2170 ---- 20.80B 18.10A 20.80B 19.30 -.30 19.60 2175 ---- 20.50B 17.80A 20.50B 19.00 -.30 19.30 36 2180 ---- 20.20B 17.60A 20.20B 18.70 -.30 19.00 2185 ---- 19.90B 17.30A 19.90B 18.50 -.30 18.80 2190 ---- 19.60B 17.10A 19.60B 18.20 -.30 18.50 2195 ---- 19.30B 16.90A 19.30B 17.90 -.40 18.30 2200 ---- 19.00B 16.60A 18.90B 17.70 -.30 18.00 426 2205 ---- 18.80B 16.40A 18.80B 17.40 -.40 17.80 2210 ---- 18.50B 16.20A 18.50B 17.20 -.30 17.50 2215 ---- 18.20B 15.90A 18.10B 17.00 -.30 17.30 2220 ---- 18.00B 15.70A 18.00B 16.70 -.30 17.00 2225 ---- 17.70B 15.50A 17.70B 16.50 -.30 16.80 2230 ---- 17.50B 15.30A 17.50B 16.30 -.30 16.60 2235 ---- 17.20B 15.10A 17.20B 16.00 -.30 16.30 2240 ---- 17.00B 14.90A 17.00B 15.80 -.30 16.10 2245 ---- 16.70B 14.70A 16.70B 15.60 -.30 15.90 2250 ---- 16.50B 14.50A 16.50B 15.40 -.30 15.70 2255 ---- 16.30B 14.30A 16.30B 15.20 -.30 15.50 2260 ---- 16.10B 14.10A 16.10B 15.00 -.30 15.30 2265 ---- 15.80B 13.90A 15.80B 14.80 -.30 15.10 2270 ---- 15.60B 13.70A 15.60B 14.60 -.30 14.90 2275 ---- 15.40B 13.60A 15.40B 14.40 -.30 14.70 2280 ---- 15.20B 13.40A 15.20B 14.20 -.30 14.50 2290 ---- 14.80B 13.10A 14.80B 13.80 -.30 14.10 2300 13.60 14.40B 12.70A 13.80B 13.50 -.20 1 13.70 39 2310 ---- 14.00B 12.40A 14.00B 13.10 -.30 13.40 2 2320 ---- 13.70B 12.10A 13.70B 12.80 -.20 13.00 2325 ---- 13.50B 11.90A 13.50B 12.70 -.10 12.80 2330 ---- 13.30B 11.80A 13.30B 12.50 -.20 12.70 2340 ---- 13.00B 11.50A 13.00B 12.20 -.10 12.30 2350 ---- 12.60B 11.20A 12.60B 11.90 -.10 12.00 2360 ---- 12.30B 11.00A 12.30B 11.60 -.10 11.70 2370 ---- 12.00B 10.70A 12.00B 11.30 -.10 11.40 2375 ---- 11.80B 10.60A 11.80B 11.20 -.10 11.30 2380 ---- 11.70B 10.40A 11.60B 11.00 -.20 11.20 2400 ---- 11.10B 10.00A 11.10B 10.50 -.10 10.60 1 2425 ---- 10.50B 9.40A 10.50B 9.90 -.10 10.00 2450 ---- 9.90B 8.90A 9.90B 9.40 -.10 9.50 2475 ---- 9.30B 8.40A 9.30B 8.80 -.20 9.00 2500 ---- 8.80B 8.00A 8.80B 8.30 -.20 8.50 25 2525 ---- 8.30B 7.50A 8.30B 7.90 -.10 8.00 2550 ---- 7.80B 7.10A 7.80B 7.50 -.10 7.60 2575 ---- 7.40B 6.70A 7.40B 7.10 -.10 7.20 825 2600 ---- 7.10B 6.40A 7.10B 6.70 -.20 6.90 3000 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 900 4000 ---- ---- ---- ---- 1.50 -.10 1.60 2 OG SEP23 Gold Option CALL 1200 ---- 546.10B 514.00A 546.10B 524.50 +2.20 522.30 1225 ---- ---- ---- ---- 499.60 +2.10 497.50 1250 ---- 496.70B 465.10A 496.70B 475.10 +2.10 473.00 1275 ---- ---- ---- ---- 450.70 +2.00 448.70 1300 ---- 448.10B 417.20A 448.10B 426.70 +2.00 424.70 1325 ---- ---- ---- ---- 403.00 +1.90 401.10 1350 ---- 400.50B 370.40A 400.50B 379.60 +1.80 377.80 1375 ---- ---- ---- ---- 356.60 +1.80 354.80 1400 ---- 354.30B 325.20A 354.30B 334.10 +1.80 332.30 1410 ---- 345.20B 316.40A 344.60B 325.20 +1.70 323.50 1420 ---- 336.20B 307.70A 336.20B 316.40 +1.70 314.70 1425 ---- 331.80B 303.40A 331.80B 312.00 +1.70 310.30 1430 ---- 327.30B 299.10A 327.30B 307.60 +1.60 306.00 1440 ---- 318.50B 290.50A 318.50B 299.00 +1.60 297.40 1450 ---- 309.80B 282.10A 309.80B 290.50 +1.60 288.90 1460 ---- 301.10B 273.70A 301.10B 282.00 +1.50 280.50 1470 ---- 292.60B 265.50A 292.60B 273.70 +1.50 272.20 1475 ---- 288.30B 261.40A 288.30B 269.50 +1.50 268.00 1480 ---- 284.10B 257.40A 284.10B 265.40 +1.40 264.00 1490 ---- 275.70B 249.40A 275.70B 257.30 +1.40 255.90 1500 ---- 267.50B 241.50A 267.50B 249.30 +1.40 247.90 1505 ---- 263.40B 237.60A 263.40B 245.40 +1.50 243.90 1510 ---- 259.30B 233.80A 259.30B 241.40 +1.40 240.00 1515 ---- 255.20B 229.90A 255.20B 237.50 +1.40 236.10 1520 ---- 251.20B 226.10A 251.20B 233.70 +1.40 232.30 1525 ---- 247.30B 222.40A 247.30B 229.90 +1.40 228.50 1530 ---- 243.30B 218.60A 243.30B 226.10 +1.40 224.70 1535 ---- 239.40B 214.90A 239.40B 222.30 +1.40 220.90 1540 ---- 235.50B 211.30A 235.50B 218.60 +1.40 217.20 1545 ---- 231.60B 207.70A 231.60B 214.90 +1.40 213.50 1550 ---- 227.80B 204.10A 227.80B 211.20 +1.30 209.90 1555 ---- 224.00B 200.50A 224.00B 207.60 +1.30 206.30 1560 ---- 220.30B 197.00A 220.30B 204.00 +1.30 202.70 1565 ---- 216.60B 193.60A 216.60B 200.50 +1.30 199.20 1570 ---- 212.90B 190.10A 212.90B 197.00 +1.30 195.70 1575 ---- 209.20B 186.70A 209.20B 193.50 +1.30 192.20 1580 ---- 205.60B 183.40A 205.60B 190.10 +1.30 188.80 1585 ---- 202.10B 180.10A 202.10B 186.70 +1.30 185.40 1590 ---- 198.50B 176.80A 198.50B 183.30 +1.20 182.10 1595 ---- 195.00B 173.60A 195.00B 180.00 +1.20 178.80 1600 ---- 191.60B 170.40A 191.60B 176.70 +1.10 175.60 1605 ---- 188.20B 167.20A 188.20B 173.50 +1.10 172.40 1610 ---- 184.80B 164.10A 184.80B 170.30 +1.10 169.20 1615 ---- 181.50B 161.10A 181.50B 167.20 +1.10 166.10 1 1 1620 ---- 178.20B 158.00A 178.20B 164.10 +1.10 163.00 1625 ---- 174.90B 155.10A 174.90B 161.00 +1.00 160.00 1630 ---- 171.70B 152.10A 171.70B 158.00 +1.00 157.00 1635 ---- 168.60B 149.30A 168.60B 155.10 +1.00 154.10 1640 ---- 165.50B 146.40A 165.50B 152.10 +.90 151.20 1645 ---- 162.40B 143.60A 162.40B 149.30 +1.00 148.30 1650 ---- 159.40B 140.90A 159.40B 146.40 +.90 145.50 1655 ---- 156.40B 138.20A 156.40B 143.60 +.90 142.70 1660 ---- 153.40B 135.50A 153.40B 140.90 +.90 140.00 1665 ---- 150.60B 132.90A 150.60B 138.20 +.80 137.40 1670 ---- 147.70B 130.30A 147.70B 135.60 +.90 134.70 1675 ---- 144.90B 127.80A 144.90B 133.00 +.80 132.20 1680 ---- 142.10B 125.30A 142.10B 130.40 +.80 129.60 1685 ---- 139.40B 122.90A 139.40B 127.90 +.80 127.10 1690 ---- 136.80B 120.50A 136.80B 125.40 +.70 124.70 1695 ---- 134.10B 118.10A 134.10B 123.00 +.70 122.30 1700 ---- 131.60B 115.80A 131.60B 120.60 +.70 119.90 2 1705 ---- 129.00B 113.60A 129.00B 118.30 +.70 117.60 1710 ---- 126.50B 111.40A 126.50B 116.00 +.70 115.30 1715 ---- 124.10B 109.20A 124.10B 113.80 +.70 113.10 1720 ---- 121.70B 107.10A 121.70B 111.60 +.70 110.90 1725 ---- 119.30B 105.00A 119.30B 109.40 +.60 108.80 1730 ---- 117.00B 102.90A 117.00B 107.30 +.60 106.70 1735 ---- 114.70B 100.90A 114.70B 105.20 +.60 104.60 1740 ---- 112.50B 99.00A 112.50B 103.20 +.60 102.60 1745 ---- 110.30B 97.00A 110.30B 101.20 +.60 100.60 1750 ---- 108.20B 95.20A 108.20B 99.30 +.60 98.70 1755 ---- 106.10B 93.30A 106.10B 97.30 +.50 96.80 1760 ---- 104.00B 91.50A 104.00B 95.50 +.50 95.00 1765 ---- 102.00B 89.80A 102.00B 93.60 +.40 93.20 1770 ---- 100.10B 88.10A 100.10B 91.80 +.40 91.40 1775 ---- 98.10B 86.40A 98.10B 90.10 +.50 89.60 1780 ---- 96.20B 84.70A 96.20B 88.40 +.50 87.90 1785 ---- 94.40B 83.10A 94.40B 86.70 +.40 86.30 16 1790 ---- 92.60B 81.50A 92.60B 85.00 +.30 84.70 1795 ---- 90.80B 80.00A 90.80B 83.40 +.30 83.10 1800 ---- 89.10B 78.50A 89.10B 81.90 +.40 81.50 2000 1805 ---- 87.40B 77.00A 87.40B 80.30 +.30 80.00 1810 ---- 85.70B 75.60A 85.70B 78.80 +.30 78.50 1815 ---- 84.10B 74.20A 84.10B 77.40 +.30 77.10 1820 ---- 82.50B 72.80A 82.50B 75.90 +.30 75.60 1825 ---- 80.90B 71.50A 80.90B 74.50 +.20 74.30 1830 ---- 79.40B 70.10A 79.40B 73.20 +.30 72.90 1835 ---- 77.90B 68.90A 77.90B 71.80 +.20 71.60 1840 ---- 76.50B 67.60A 76.50B 70.50 +.20 70.30 1845 ---- 75.10B 66.40A 75.10B 69.20 +.20 69.00 1850 ---- 73.70B 65.20A 73.70B 68.00 +.20 67.80 1855 ---- 72.30B 64.00A 72.30B 66.80 +.30 66.50 1860 ---- 71.00B 62.80A 71.00B 65.50 +.10 65.40 1865 ---- 69.70B 61.70A 69.70B 64.40 +.20 64.20 1870 ---- 68.40B 60.60A 68.40B 63.20 +.10 63.10 1875 ---- 67.10B 59.60A 67.10B 62.10 +.20 61.90 1880 ---- 65.90B 58.50A 65.90B 61.00 +.10 60.90 1885 ---- 64.70B 57.50A 64.70B 59.90 +.10 59.80 1890 ---- 63.60B 56.50A 63.60B 58.90 +.10 58.80 1895 ---- 62.40B 55.50A 62.40B 57.80 +.10 57.70 1900 ---- 61.30B 54.50A 61.30B 56.80 +.10 56.70 1905 ---- 60.20B 53.60A 60.20B 55.90 +.10 55.80 1910 ---- 59.20B 52.70A 59.20B 54.90 +.10 54.80 1915 ---- 58.10B 51.80A 58.10B 54.00 +.10 53.90 1920 ---- 57.10B 50.90A 57.10B 53.00 UNCH 53.00 1925 ---- 56.10B 50.10A 56.10B 52.10 UNCH 52.10 1930 ---- 55.10B 49.20A 55.10B 51.30 +.10 51.20 1935 ---- 54.20B 48.40A 54.20B 50.40 UNCH 50.40 1940 ---- 53.30B 47.60A 53.30B 49.60 UNCH 49.60 1945 ---- 52.30B 46.80A 52.30B 48.70 -.10 48.80 1950 ---- 51.40B 46.00A 51.40B 47.90 -.10 48.00 1955 ---- 50.60B 45.30A 50.60B 47.10 -.10 47.20 1960 ---- 49.70B 44.50A 49.70B 46.40 UNCH 46.40 1965 ---- 48.90B 43.70A 48.90B 45.60 -.10 45.70 1970 ---- 48.10B 43.00A 48.10B 44.90 -.10 45.00 1975 ---- 47.30B 42.30A 47.30B 44.20 UNCH 44.20 750 1980 ---- 46.50B 41.70A 46.50B 43.40 -.10 43.50 1985 ---- 45.70B 41.00A 45.70B 42.80 -.10 42.90 1990 ---- 44.90B 40.40A 44.90B 42.10 -.10 42.20 1995 ---- 44.20B 39.70A 44.20B 41.40 -.10 41.50 2000 ---- 43.50B 39.10A 43.50B 40.80 -.10 40.90 5400 2005 ---- 42.90B 38.50A 42.90B 40.10 -.20 40.30 2010 ---- 42.20B 37.90A 42.20B 39.50 -.10 39.60 2015 ---- 41.50B 37.30A 41.50B 38.90 -.10 39.00 2020 ---- 40.90B 36.70A 40.90B 38.30 -.10 38.40 2025 ---- 40.20B 36.20A 40.20B 37.70 -.20 37.90 2030 ---- 39.60B 35.60A 39.60B 37.10 -.20 37.30 2035 ---- 38.90B 35.10A 38.90B 36.50 -.20 36.70 2040 ---- 38.30B 34.60A 38.30B 36.00 -.20 36.20 16 2045 ---- 37.70B 34.10A 37.70B 35.40 -.20 35.60 2050 ---- 37.10B 33.50A 37.10B 34.90 -.20 35.10 2055 ---- 36.60B 33.00A 36.60B 34.40 -.20 34.60 2060 ---- 36.00B 32.60A 36.00B 33.90 -.10 34.00 2065 ---- 35.40B 32.10A 35.40B 33.40 -.10 33.50 2070 ---- 34.90B 31.60A 34.90B 32.90 -.10 33.00 2075 ---- 34.40B 31.20A 34.40B 32.40 -.20 32.60 2080 ---- 33.90B 30.70A 33.90B 31.90 -.20 32.10 2085 ---- 33.30B 30.30A 33.30B 31.40 -.20 31.60 2090 ---- 32.80B 29.80A 32.80B 31.00 -.20 31.20 2095 ---- 32.30B 29.40A 32.30B 30.50 -.20 30.70 2100 ---- 31.90B 29.00A 31.90B 30.10 -.20 30.30 1 2105 ---- 31.40B 28.60A 31.40B 29.60 -.20 29.80 2110 ---- 30.90B 28.20A 30.90B 29.20 -.20 29.40 2115 ---- 30.50B 27.80A 30.50B 28.80 -.20 29.00 2120 ---- 30.00B 27.40A 30.00B 28.40 -.20 28.60 2125 ---- 29.60B 27.00A 29.60B 28.00 -.20 28.20 2130 ---- 29.20B 26.60A 29.20B 27.60 -.20 27.80 2135 ---- 28.80B 26.30A 28.80B 27.20 -.20 27.40 2140 ---- 28.30B 25.90A 28.30B 26.80 -.20 27.00 2145 ---- 27.90B 25.50A 27.90B 26.50 -.20 26.70 2150 ---- 27.50B 25.20A 27.50B 26.10 -.20 26.30 2155 ---- 27.20B 24.90A 27.20B 25.70 -.20 25.90 2160 ---- 26.80B 24.50A 26.80B 25.40 -.20 25.60 2165 ---- 26.40B 24.20A 26.40B 25.10 -.10 25.20 2170 ---- 26.00B 23.90A 26.00B 24.70 -.20 24.90 2175 ---- 25.70B 23.60A 25.70B 24.40 -.20 24.60 2180 ---- 25.30B 23.30A 25.30B 24.10 -.10 24.20 2185 ---- 25.00B 23.00A 25.00B 23.70 -.20 23.90 2190 ---- 24.60B 22.70A 24.60B 23.40 -.20 23.60 2195 ---- 24.30B 22.40A 24.30B 23.10 -.20 23.30 2200 ---- 23.90B 22.10A 23.80B 22.80 -.20 23.00 2205 ---- 23.60B 21.80A 23.60B 22.50 -.20 22.70 2210 ---- 23.30B 21.50A 23.30B 22.20 -.20 22.40 2215 ---- 23.00B 21.20A 23.00B 21.90 -.20 22.10 2220 ---- 22.70B 21.00A 22.70B 21.70 -.10 21.80 2225 ---- 22.40B 20.70A 22.40B 21.40 -.10 21.50 2230 ---- 22.10B 20.40A 22.10B 21.10 -.20 21.30 2235 ---- 21.80B 20.20A 21.80B 20.80 -.20 21.00 2240 ---- 21.50B 19.90A 21.50B 20.60 -.10 20.70 2245 ---- 21.20B 19.70A 21.20B 20.30 -.10 20.40 2250 ---- 20.90B 19.40A 20.90B 20.00 -.20 20.20 2255 ---- 20.60B 19.20A 20.60B 19.80 -.10 19.90 2260 ---- 20.40B 19.00A 20.40B 19.50 -.20 19.70 2265 ---- 20.10B 18.70A 20.10B 19.30 -.10 19.40 2270 ---- 19.80B 18.50A 19.80B 19.10 -.10 19.20 2275 ---- 19.60B 18.30A 19.60B 18.80 -.10 18.90 2280 ---- 19.30B 18.10A 19.30B 18.60 -.10 18.70 2290 ---- 18.80B 17.60A 18.80B 18.10 -.10 18.20 2300 ---- 18.40B 17.20A 18.40B 17.70 -.10 17.80 4 2310 ---- 17.90B 16.80A 17.90B 17.20 -.20 17.40 2320 ---- 17.50B 16.40A 17.50B 16.80 -.10 16.90 2325 ---- 17.20B 16.20A 17.20B 16.60 -.10 16.70 2330 ---- 17.00B 16.00A 17.00B 16.40 -.10 16.50 2340 ---- 16.60B 15.70A 16.60B 16.00 -.10 16.10 2350 ---- 16.20B 15.30A 16.20B 15.70 -.10 15.80 2360 ---- 15.80B 15.00A 15.80B 15.30 -.10 15.40 2370 ---- 15.40B 14.70A 15.40B 14.90 -.10 15.00 2375 ---- 15.20B 14.50A 15.20B 14.80 -.10 14.90 2380 ---- 15.10B 14.30A 15.10B 14.60 -.10 14.70 2400 ---- 14.40B 13.70A 14.40B 13.90 -.10 14.00 2425 ---- 13.50B 13.00A 13.50B 13.20 UNCH 13.20 2450 ---- 12.80B 12.30A 12.80B 12.50 UNCH 12.50 2475 ---- 12.10B 11.70A 12.10B 11.80 -.10 11.90 2490 ---- 11.70B 11.40A 11.70B 11.50 UNCH 11.50 2500 ---- 11.40B 11.10A 11.40B 11.20 -.10 11.30 145 200 2525 ---- 10.80B 10.60A 10.80B 10.70 UNCH 10.70 2550 ---- ---- 10.10A 10.10A 10.20 UNCH 10.20 2575 ---- ---- 9.60A 9.60A 9.70 UNCH 9.70 OG OCT23 Gold Option CALL 1200 ---- ---- ---- ---- 524.50 +2.20 522.30 1225 ---- ---- ---- ---- 499.50 +2.20 497.30 1250 ---- ---- ---- ---- 474.70 +2.20 472.50 1275 ---- ---- ---- ---- 450.30 +2.10 448.20 1300 ---- ---- ---- ---- 426.30 +2.00 424.30 1325 ---- ---- ---- ---- 402.90 +2.00 400.90 1350 ---- ---- ---- ---- 379.90 +1.90 378.00 1375 ---- ---- ---- ---- 357.40 +1.90 355.50 1400 ---- ---- ---- ---- 335.40 +1.80 333.60 1410 ---- ---- ---- ---- 326.80 +1.80 325.00 1420 ---- ---- ---- ---- 318.30 +1.80 316.50 1425 ---- ---- ---- ---- 314.00 +1.80 312.20 1430 ---- ---- ---- ---- 309.80 +1.80 308.00 1440 ---- ---- ---- ---- 301.40 +1.70 299.70 1450 ---- ---- ---- ---- 293.20 +1.70 291.50 1460 ---- ---- ---- ---- 285.00 +1.70 283.30 1470 ---- ---- ---- ---- 277.00 +1.70 275.30 1475 ---- ---- ---- ---- 273.00 +1.70 271.30 1480 ---- ---- ---- ---- 269.00 +1.60 267.40 1490 ---- ---- ---- ---- 261.20 +1.70 259.50 1500 ---- ---- ---- ---- 253.40 +1.60 251.80 1505 ---- ---- ---- ---- 249.60 +1.60 248.00 1510 ---- ---- ---- ---- 245.80 +1.50 244.30 1515 ---- ---- ---- ---- 242.10 +1.60 240.50 1520 ---- ---- ---- ---- 238.30 +1.50 236.80 1525 ---- ---- ---- ---- 234.60 +1.50 233.10 1530 ---- ---- ---- ---- 231.00 +1.50 229.50 1535 ---- ---- ---- ---- 227.30 +1.50 225.80 1540 ---- ---- ---- ---- 223.70 +1.50 222.20 1545 ---- ---- ---- ---- 220.20 +1.50 218.70 1550 ---- ---- ---- ---- 216.60 +1.40 215.20 1555 ---- ---- ---- ---- 213.10 +1.40 211.70 1560 ---- ---- ---- ---- 209.70 +1.50 208.20 1565 ---- ---- ---- ---- 206.20 +1.40 204.80 1570 ---- ---- ---- ---- 202.80 +1.40 201.40 1575 ---- ---- ---- ---- 199.40 +1.30 198.10 1580 ---- ---- ---- ---- 196.10 +1.30 194.80 1585 ---- ---- ---- ---- 192.80 +1.30 191.50 1590 ---- ---- ---- ---- 189.60 +1.30 188.30 1595 ---- ---- ---- ---- 186.30 +1.20 185.10 1600 ---- ---- ---- ---- 183.20 +1.30 181.90 1605 ---- ---- ---- ---- 180.00 +1.20 178.80 1610 ---- ---- ---- ---- 176.90 +1.20 175.70 1615 ---- ---- ---- ---- 173.80 +1.20 172.60 1620 ---- ---- ---- ---- 170.80 +1.20 169.60 1625 ---- ---- ---- ---- 167.80 +1.20 166.60 1630 ---- ---- ---- ---- 164.80 +1.10 163.70 1635 ---- ---- ---- ---- 161.90 +1.10 160.80 1640 ---- ---- ---- ---- 159.10 +1.10 158.00 1645 ---- ---- ---- ---- 156.20 +1.10 155.10 1650 ---- ---- ---- ---- 153.40 +1.00 152.40 1655 ---- ---- ---- ---- 150.70 +1.10 149.60 1660 ---- ---- ---- ---- 148.00 +1.10 146.90 1665 ---- ---- ---- ---- 145.30 +1.00 144.30 1670 ---- ---- ---- ---- 142.70 +1.00 141.70 1675 ---- ---- ---- ---- 140.10 +1.00 139.10 1680 ---- ---- ---- ---- 137.60 +1.00 136.60 1685 ---- ---- ---- ---- 135.10 +1.00 134.10 1690 ---- ---- ---- ---- 132.60 +1.00 131.60 1695 ---- ---- ---- ---- 130.20 +1.00 129.20 1700 ---- ---- ---- ---- 127.90 +1.10 126.80 1705 ---- ---- ---- ---- 125.50 +1.00 124.50 1710 ---- ---- ---- ---- 123.20 +1.00 122.20 1715 ---- ---- ---- ---- 121.00 +1.10 119.90 1720 ---- ---- ---- ---- 118.80 +1.10 117.70 1725 ---- ---- ---- ---- 116.70 +1.10 115.60 1730 ---- ---- ---- ---- 114.50 +1.10 113.40 1735 ---- ---- ---- ---- 112.50 +1.20 111.30 1740 ---- ---- ---- ---- 110.40 +1.10 109.30 1745 ---- ---- ---- ---- 108.40 +1.10 107.30 1750 ---- ---- ---- ---- 106.50 +1.20 105.30 1755 ---- ---- ---- ---- 104.50 +1.20 103.30 1760 ---- ---- ---- ---- 102.60 +1.20 101.40 1765 ---- ---- ---- ---- 100.80 +1.20 99.60 1770 ---- ---- ---- ---- 99.00 +1.30 97.70 1775 ---- ---- ---- ---- 97.20 +1.30 95.90 1780 ---- ---- ---- ---- 95.40 +1.20 94.20 1785 ---- ---- ---- ---- 93.70 +1.30 92.40 1790 ---- ---- ---- ---- 92.00 +1.20 90.80 1795 ---- ---- ---- ---- 90.40 +1.30 89.10 1800 ---- ---- ---- ---- 88.80 +1.30 87.50 1 23 1805 ---- ---- ---- ---- 87.20 +1.30 85.90 1810 ---- ---- ---- ---- 85.60 +1.30 84.30 1815 ---- ---- ---- ---- 84.10 +1.30 82.80 1820 ---- ---- ---- ---- 82.60 +1.30 81.30 1825 ---- ---- ---- ---- 81.10 +1.30 79.80 1830 ---- ---- ---- ---- 79.70 +1.30 78.40 1835 ---- ---- ---- ---- 78.20 +1.20 77.00 1840 ---- ---- ---- ---- 76.80 +1.20 75.60 1845 ---- ---- ---- ---- 75.50 +1.20 74.30 1850 ---- ---- ---- ---- 74.10 +1.20 72.90 1855 ---- ---- ---- ---- 72.80 +1.20 71.60 1860 ---- ---- ---- ---- 71.50 +1.10 70.40 1865 ---- ---- ---- ---- 70.30 +1.20 69.10 1870 ---- ---- ---- ---- 69.00 +1.10 67.90 1875 ---- ---- ---- ---- 67.80 +1.10 66.70 1880 ---- ---- ---- ---- 66.60 +1.00 65.60 1885 ---- ---- ---- ---- 65.50 +1.10 64.40 1890 ---- ---- ---- ---- 64.30 +1.00 63.30 1895 ---- ---- ---- ---- 63.20 +.90 62.30 1900 64.20 64.20 64.20 64.20 62.10 +.90 1 61.20 14 1905 ---- ---- ---- ---- 61.10 +.90 60.20 1910 ---- ---- ---- ---- 60.00 +.90 59.10 1915 ---- ---- ---- ---- 59.00 +.90 58.10 1920 ---- ---- ---- ---- 58.00 +.80 57.20 1925 ---- ---- ---- ---- 57.10 +.90 56.20 1930 ---- ---- ---- ---- 56.10 +.80 55.30 1935 ---- ---- ---- ---- 55.20 +.80 54.40 1940 ---- ---- ---- ---- 54.30 +.80 53.50 1945 ---- ---- ---- ---- 53.40 +.80 52.60 1950 ---- ---- ---- ---- 52.60 +.80 51.80 1955 ---- ---- ---- ---- 51.70 +.80 50.90 1960 ---- ---- ---- ---- 50.90 +.80 50.10 1965 ---- ---- ---- ---- 50.10 +.80 49.30 1970 ---- ---- ---- ---- 49.40 +.90 48.50 1975 ---- ---- ---- ---- 48.60 +.80 47.80 1980 ---- ---- ---- ---- 47.90 +.90 47.00 1985 ---- ---- ---- ---- 47.20 +.90 46.30 1990 ---- ---- ---- ---- 46.50 +.90 45.60 1995 ---- ---- ---- ---- 45.80 +.90 44.90 2000 ---- ---- ---- ---- 45.10 +.90 44.20 2005 ---- ---- ---- ---- 44.50 +.90 43.60 2010 ---- ---- ---- ---- 43.80 +.90 42.90 2015 ---- ---- ---- ---- 43.20 +.90 42.30 2020 ---- ---- ---- ---- 42.60 +1.00 41.60 2025 ---- ---- ---- ---- 42.00 +1.00 41.00 2030 ---- ---- ---- ---- 41.40 +1.00 40.40 2035 ---- ---- ---- ---- 40.80 +1.00 39.80 2040 ---- ---- ---- ---- 40.30 +1.00 39.30 2045 ---- ---- ---- ---- 39.70 +1.00 38.70 2050 ---- ---- ---- ---- 39.20 +1.00 38.20 2055 ---- ---- ---- ---- 38.60 +1.00 37.60 2060 ---- ---- ---- ---- 38.10 +1.00 37.10 2065 ---- ---- ---- ---- 37.60 +1.00 36.60 2070 ---- ---- ---- ---- 37.10 +1.00 36.10 2075 ---- ---- ---- ---- 36.60 +1.00 35.60 2080 ---- ---- ---- ---- 36.10 +1.00 35.10 2085 ---- ---- ---- ---- 35.70 +1.10 34.60 2090 ---- ---- ---- ---- 35.20 +1.00 34.20 2095 ---- ---- ---- ---- 34.70 +1.00 33.70 2100 ---- ---- ---- ---- 34.30 +1.10 33.20 23 2105 ---- ---- ---- ---- 33.80 +1.00 32.80 2110 ---- ---- ---- ---- 33.30 +.90 32.40 2115 ---- ---- ---- ---- 32.90 +1.00 31.90 2120 ---- ---- ---- ---- 32.50 +1.00 31.50 2125 ---- ---- ---- ---- 32.00 +.90 31.10 2130 ---- ---- ---- ---- 31.60 +.90 30.70 2135 ---- ---- ---- ---- 31.20 +.90 30.30 2140 ---- ---- ---- ---- 30.80 +.90 29.90 2145 ---- ---- ---- ---- 30.40 +.80 29.60 2150 ---- ---- ---- ---- 30.00 +.80 29.20 2155 ---- ---- ---- ---- 29.60 +.80 28.80 2160 ---- ---- ---- ---- 29.20 +.70 28.50 2165 ---- ---- ---- ---- 28.80 +.70 28.10 2170 ---- ---- ---- ---- 28.40 +.70 27.70 2175 ---- ---- ---- ---- 28.00 +.60 27.40 2180 ---- ---- ---- ---- 27.70 +.60 27.10 2185 ---- ---- ---- ---- 27.30 +.60 26.70 2190 ---- ---- ---- ---- 26.90 +.50 26.40 2195 ---- ---- ---- ---- 26.60 +.50 26.10 2200 ---- ---- ---- ---- 26.20 +.50 25.70 14 2205 ---- ---- ---- ---- 25.90 +.50 25.40 2210 ---- ---- ---- ---- 25.60 +.50 25.10 2215 ---- ---- ---- ---- 25.20 +.40 24.80 2220 ---- ---- ---- ---- 24.90 +.40 24.50 2225 ---- ---- ---- ---- 24.60 +.40 24.20 2230 ---- ---- ---- ---- 24.30 +.40 23.90 2235 ---- ---- ---- ---- 24.00 +.40 23.60 2240 ---- ---- ---- ---- 23.70 +.40 23.30 2245 ---- ---- ---- ---- 23.40 +.40 23.00 2250 ---- ---- ---- ---- 23.10 +.30 22.80 2255 ---- ---- ---- ---- 22.80 +.30 22.50 2260 ---- ---- ---- ---- 22.50 +.30 22.20 2265 ---- ---- ---- ---- 22.20 +.20 22.00 2270 ---- ---- ---- ---- 22.00 +.30 21.70 2275 ---- ---- ---- ---- 21.70 +.30 21.40 2280 ---- ---- ---- ---- 21.40 +.20 21.20 2290 ---- ---- ---- ---- 20.90 +.20 20.70 2300 ---- ---- ---- ---- 20.40 +.20 20.20 2 2310 ---- ---- ---- ---- 19.90 +.20 19.70 2320 ---- ---- ---- ---- 19.50 +.20 19.30 2325 ---- ---- ---- ---- 19.20 +.10 19.10 2330 ---- ---- ---- ---- 19.00 +.20 18.80 2340 ---- ---- ---- ---- 18.60 +.20 18.40 2350 ---- ---- ---- ---- 18.10 +.10 18.00 2360 ---- ---- ---- ---- 17.70 +.10 17.60 2370 ---- ---- ---- ---- 17.30 +.10 17.20 2375 ---- ---- ---- ---- 17.10 +.10 17.00 2380 ---- ---- ---- ---- 16.90 +.10 16.80 2400 ---- ---- ---- ---- 16.20 +.10 16.10 2425 ---- ---- ---- ---- 15.40 +.10 15.30 2450 ---- ---- ---- ---- 14.60 +.10 14.50 2475 ---- ---- ---- ---- 13.80 UNCH 13.80 2500 ---- ---- ---- ---- 13.20 UNCH 13.20 2525 ---- ---- ---- ---- 12.60 UNCH 12.60 2550 ---- ---- ---- ---- 12.00 UNCH 12.00 2575 ---- ---- ---- ---- 11.40 -.10 11.50 OG NOV23 Gold Option CALL 1225 ---- ---- ---- ---- 516.00 +4.20 511.80 1250 ---- ---- ---- ---- 491.20 +4.10 487.10 1275 ---- ---- ---- ---- 466.90 +4.00 462.90 1300 ---- ---- ---- ---- 443.10 +3.90 439.20 1325 ---- ---- ---- ---- 419.70 +3.80 415.90 1350 ---- ---- ---- ---- 396.80 +3.70 393.10 1375 ---- ---- ---- ---- 374.40 +3.70 370.70 1400 ---- ---- ---- ---- 352.50 +3.60 348.90 1420 ---- ---- ---- ---- 335.30 +3.50 331.80 1425 ---- ---- ---- ---- 331.10 +3.50 327.60 1430 ---- ---- ---- ---- 326.90 +3.50 323.40 1440 ---- ---- ---- ---- 318.50 +3.40 315.10 1450 ---- ---- ---- ---- 310.20 +3.30 306.90 1460 ---- ---- ---- ---- 302.10 +3.40 298.70 1470 ---- ---- ---- ---- 294.00 +3.30 290.70 1475 ---- ---- ---- ---- 290.00 +3.30 286.70 1480 ---- ---- ---- ---- 286.00 +3.30 282.70 1490 ---- ---- ---- ---- 278.10 +3.20 274.90 1500 ---- ---- ---- ---- 270.30 +3.20 267.10 1510 ---- ---- ---- ---- 262.60 +3.10 259.50 1515 ---- ---- ---- ---- 258.80 +3.10 255.70 1520 ---- ---- ---- ---- 255.10 +3.10 252.00 1525 ---- ---- ---- ---- 251.30 +3.00 248.30 1530 ---- ---- ---- ---- 247.60 +3.00 244.60 1535 ---- ---- ---- ---- 243.90 +3.00 240.90 1540 ---- ---- ---- ---- 240.30 +3.00 237.30 1545 ---- ---- ---- ---- 236.70 +3.00 233.70 1550 ---- ---- ---- ---- 233.10 +3.00 230.10 1555 ---- ---- ---- ---- 229.50 +2.90 226.60 1560 ---- ---- ---- ---- 226.00 +2.90 223.10 1565 ---- ---- ---- ---- 222.50 +2.90 219.60 1570 ---- ---- ---- ---- 219.00 +2.80 216.20 1575 ---- ---- ---- ---- 215.60 +2.80 212.80 1580 ---- ---- ---- ---- 212.20 +2.80 209.40 1585 ---- ---- ---- ---- 208.90 +2.80 206.10 1590 ---- ---- ---- ---- 205.60 +2.80 202.80 1595 ---- ---- ---- ---- 202.30 +2.80 199.50 1600 ---- ---- ---- ---- 199.00 +2.70 196.30 1605 ---- ---- ---- ---- 195.80 +2.70 193.10 1610 ---- ---- ---- ---- 192.60 +2.60 190.00 1615 ---- ---- ---- ---- 189.50 +2.60 186.90 1620 ---- ---- ---- ---- 186.40 +2.60 183.80 1625 ---- ---- ---- ---- 183.30 +2.50 180.80 1630 ---- ---- ---- ---- 180.30 +2.50 177.80 1635 ---- ---- ---- ---- 177.30 +2.50 174.80 1640 ---- ---- ---- ---- 174.40 +2.50 171.90 1645 ---- ---- ---- ---- 171.50 +2.50 169.00 1650 ---- ---- ---- ---- 168.60 +2.40 166.20 1655 ---- ---- ---- ---- 165.80 +2.40 163.40 1660 ---- ---- ---- ---- 163.00 +2.40 160.60 1665 ---- ---- ---- ---- 160.20 +2.30 157.90 1670 ---- ---- ---- ---- 157.50 +2.30 155.20 1675 ---- ---- ---- ---- 154.90 +2.40 152.50 1680 ---- ---- ---- ---- 152.20 +2.30 149.90 1685 ---- ---- ---- ---- 149.60 +2.20 147.40 1690 ---- ---- ---- ---- 147.10 +2.30 144.80 1695 ---- ---- ---- ---- 144.50 +2.20 142.30 1700 ---- ---- ---- ---- 142.10 +2.20 139.90 1705 ---- ---- ---- ---- 139.60 +2.20 137.40 1710 ---- ---- ---- ---- 137.20 +2.10 135.10 1715 ---- ---- ---- ---- 134.80 +2.10 132.70 1720 ---- ---- ---- ---- 132.50 +2.10 130.40 1725 ---- ---- ---- ---- 130.20 +2.10 128.10 1730 ---- ---- ---- ---- 127.90 +2.00 125.90 1735 ---- ---- ---- ---- 125.70 +2.00 123.70 1740 ---- ---- ---- ---- 123.50 +2.00 121.50 1745 ---- ---- ---- ---- 121.30 +1.90 119.40 1750 ---- ---- ---- ---- 119.20 +1.90 117.30 1755 ---- ---- ---- ---- 117.10 +1.90 115.20 1760 ---- ---- ---- ---- 115.10 +1.90 113.20 1765 ---- ---- ---- ---- 113.10 +1.90 111.20 1770 ---- ---- ---- ---- 111.10 +1.90 109.20 1775 ---- ---- ---- ---- 109.10 +1.80 107.30 1780 ---- ---- ---- ---- 107.20 +1.80 105.40 1785 ---- ---- ---- ---- 105.30 +1.70 103.60 1790 ---- ---- ---- ---- 103.50 +1.70 101.80 1795 ---- ---- ---- ---- 101.70 +1.70 100.00 1800 ---- ---- ---- ---- 99.90 +1.70 98.20 1805 ---- ---- ---- ---- 98.20 +1.70 96.50 1810 ---- ---- ---- ---- 96.50 +1.70 94.80 1815 ---- ---- ---- ---- 94.80 +1.60 93.20 1820 ---- ---- ---- ---- 93.10 +1.60 91.50 1825 ---- ---- ---- ---- 91.50 +1.50 90.00 1830 ---- ---- ---- ---- 89.90 +1.50 88.40 1835 ---- ---- ---- ---- 88.40 +1.50 86.90 1840 ---- ---- ---- ---- 86.90 +1.50 85.40 1845 ---- ---- ---- ---- 85.40 +1.50 83.90 1850 ---- ---- ---- ---- 84.00 +1.50 82.50 1855 ---- ---- ---- ---- 82.50 +1.40 81.10 1860 ---- ---- ---- ---- 81.10 +1.40 79.70 1865 ---- ---- ---- ---- 79.80 +1.40 78.40 1870 ---- ---- ---- ---- 78.50 +1.40 77.10 1875 ---- ---- ---- ---- 77.20 +1.40 75.80 1880 ---- ---- ---- ---- 75.90 +1.30 74.60 1885 ---- ---- ---- ---- 74.70 +1.40 73.30 1890 ---- ---- ---- ---- 73.40 +1.30 72.10 1895 ---- ---- ---- ---- 72.30 +1.30 71.00 1900 ---- ---- ---- ---- 71.10 +1.30 69.80 1905 ---- ---- ---- ---- 70.00 +1.30 68.70 1910 ---- ---- ---- ---- 68.90 +1.30 67.60 1915 ---- ---- ---- ---- 67.80 +1.20 66.60 1920 ---- ---- ---- ---- 66.70 +1.20 65.50 1925 ---- ---- ---- ---- 65.70 +1.20 64.50 1930 ---- ---- ---- ---- 64.70 +1.20 63.50 1935 ---- ---- ---- ---- 63.70 +1.10 62.60 1940 ---- ---- ---- ---- 62.80 +1.20 61.60 1945 ---- ---- ---- ---- 61.80 +1.10 60.70 1950 ---- ---- ---- ---- 60.90 +1.10 59.80 1955 ---- ---- ---- ---- 60.00 +1.10 58.90 1960 ---- ---- ---- ---- 59.10 +1.10 58.00 1965 ---- ---- ---- ---- 58.20 +1.00 57.20 1970 ---- ---- ---- ---- 57.40 +1.00 56.40 1975 ---- ---- ---- ---- 56.60 +1.10 55.50 1980 ---- ---- ---- ---- 55.70 +1.00 54.70 1985 ---- ---- ---- ---- 54.90 +.90 54.00 1990 ---- ---- ---- ---- 54.20 +1.00 53.20 1995 ---- ---- ---- ---- 53.40 +1.00 52.40 2000 ---- ---- ---- ---- 52.60 +.90 51.70 2005 ---- ---- ---- ---- 51.90 +.90 51.00 2010 ---- ---- ---- ---- 51.20 +.90 50.30 2015 ---- ---- ---- ---- 50.50 +.90 49.60 2020 ---- ---- ---- ---- 49.80 +.90 48.90 2025 ---- ---- ---- ---- 49.10 +.90 48.20 2030 ---- ---- ---- ---- 48.40 +.90 47.50 2035 ---- ---- ---- ---- 47.70 +.80 46.90 2040 ---- ---- ---- ---- 47.10 +.90 46.20 2045 ---- ---- ---- ---- 46.40 +.80 45.60 2050 ---- ---- ---- ---- 45.80 +.80 45.00 2055 ---- ---- ---- ---- 45.20 +.80 44.40 2060 ---- ---- ---- ---- 44.60 +.80 43.80 2065 ---- ---- ---- ---- 44.00 +.80 43.20 2070 ---- ---- ---- ---- 43.40 +.80 42.60 2075 ---- ---- ---- ---- 42.80 +.80 42.00 2080 ---- ---- ---- ---- 42.20 +.70 41.50 2085 ---- ---- ---- ---- 41.70 +.80 40.90 2090 ---- ---- ---- ---- 41.10 +.70 40.40 2095 ---- ---- ---- ---- 40.60 +.80 39.80 2100 ---- ---- ---- ---- 40.00 +.70 39.30 2105 ---- ---- ---- ---- 39.50 +.70 38.80 2110 ---- ---- ---- ---- 39.00 +.70 38.30 2115 ---- ---- ---- ---- 38.50 +.70 37.80 2120 ---- ---- ---- ---- 38.00 +.70 37.30 2125 ---- ---- ---- ---- 37.50 +.70 36.80 2130 ---- ---- ---- ---- 37.00 +.70 36.30 2135 ---- ---- ---- ---- 36.50 +.60 35.90 2140 ---- ---- ---- ---- 36.10 +.70 35.40 2145 ---- ---- ---- ---- 35.60 +.60 35.00 2150 ---- ---- ---- ---- 35.20 +.70 34.50 2155 ---- ---- ---- ---- 34.70 +.60 34.10 2160 ---- ---- ---- ---- 34.30 +.60 33.70 2165 ---- ---- ---- ---- 33.90 +.60 33.30 2170 ---- ---- ---- ---- 33.40 +.60 32.80 2175 ---- ---- ---- ---- 33.00 +.60 32.40 2180 ---- ---- ---- ---- 32.60 +.60 32.00 2185 ---- ---- ---- ---- 32.20 +.60 31.60 2190 ---- ---- ---- ---- 31.80 +.50 31.30 2195 ---- ---- ---- ---- 31.40 +.50 30.90 2200 ---- ---- ---- ---- 31.10 +.60 30.50 2205 ---- ---- ---- ---- 30.70 +.60 30.10 2210 ---- ---- ---- ---- 30.30 +.50 29.80 2215 ---- ---- ---- ---- 30.00 +.60 29.40 2220 ---- ---- ---- ---- 29.60 +.50 29.10 2225 ---- ---- ---- ---- 29.30 +.60 28.70 2230 ---- ---- ---- ---- 28.90 +.50 28.40 2235 ---- ---- ---- ---- 28.60 +.50 28.10 2240 ---- ---- ---- ---- 28.30 +.50 27.80 2245 ---- ---- ---- ---- 27.90 +.50 27.40 2250 ---- ---- ---- ---- 27.60 +.50 27.10 2255 ---- ---- ---- ---- 27.30 +.50 26.80 2260 ---- ---- ---- ---- 27.00 +.50 26.50 2265 ---- ---- ---- ---- 26.70 +.50 26.20 2270 ---- ---- ---- ---- 26.40 +.50 25.90 2275 ---- ---- ---- ---- 26.10 +.50 25.60 2280 ---- ---- ---- ---- 25.80 +.40 25.40 2285 ---- ---- ---- ---- 25.50 +.40 25.10 2290 ---- ---- ---- ---- 25.20 +.40 24.80 2300 ---- ---- ---- ---- 24.70 +.40 24.30 2310 ---- ---- ---- ---- 24.20 +.50 23.70 2320 ---- ---- ---- ---- 23.70 +.50 23.20 2325 ---- ---- ---- ---- 23.40 +.40 23.00 2330 ---- ---- ---- ---- 23.20 +.40 22.80 2340 ---- ---- ---- ---- 22.70 +.40 22.30 2350 ---- ---- ---- ---- 22.20 +.40 21.80 2360 ---- ---- ---- ---- 21.80 +.40 21.40 2370 ---- ---- ---- ---- 21.30 +.30 21.00 2375 ---- ---- ---- ---- 21.10 +.30 20.80 2380 ---- ---- ---- ---- 20.90 +.30 20.60 2400 ---- ---- ---- ---- 20.10 +.30 19.80 2425 ---- ---- ---- ---- 19.20 +.30 18.90 2450 ---- ---- ---- ---- 18.30 +.30 18.00 2475 ---- ---- ---- ---- 17.50 +.30 17.20 2500 ---- ---- ---- ---- 16.80 +.30 16.50 2525 ---- ---- ---- ---- 16.10 +.30 15.80 2550 ---- ---- ---- ---- 15.50 +.30 15.20 2575 ---- ---- ---- ---- 14.90 +.30 14.60 OG DEC23 Gold Option CALL 1000 ---- ---- ---- ---- 741.00 +4.20 736.80 1025 ---- ---- ---- ---- 716.00 +4.20 711.80 1050 ---- ---- ---- ---- 691.00 +4.20 686.80 1075 ---- ---- ---- ---- 666.00 +4.20 661.80 1080 ---- ---- ---- ---- 661.00 +4.20 656.80 1090 ---- ---- ---- ---- 651.00 +4.20 646.80 1100 ---- ---- ---- ---- 641.00 +4.20 636.80 1110 ---- ---- ---- ---- 631.00 +4.20 626.80 1120 ---- ---- ---- ---- 621.00 +4.20 616.80 1125 ---- ---- ---- ---- 616.00 +4.20 611.80 1130 ---- ---- ---- ---- 611.00 +4.20 606.80 1140 ---- ---- ---- ---- 601.00 +4.20 596.80 1150 ---- ---- ---- ---- 591.00 +4.20 586.80 1160 ---- ---- ---- ---- 581.00 +4.20 576.80 1170 ---- ---- ---- ---- 571.00 +4.20 566.80 1175 ---- ---- ---- ---- 566.00 +4.20 561.80 1180 ---- ---- ---- ---- 561.00 +4.10 556.90 1185 ---- ---- ---- ---- 556.10 +4.20 551.90 1190 ---- ---- ---- ---- 551.10 +4.10 547.00 1195 ---- ---- ---- ---- 546.20 +4.10 542.10 1200 ---- ---- ---- ---- 541.30 +4.20 537.10 1205 ---- ---- ---- ---- 536.30 +4.10 532.20 1210 ---- ---- ---- ---- 531.40 +4.10 527.30 1215 ---- ---- ---- ---- 526.50 +4.00 522.50 1220 ---- ---- ---- ---- 521.70 +4.10 517.60 1225 ---- ---- ---- ---- 516.80 +4.10 512.70 1230 ---- ---- ---- ---- 511.90 +4.00 507.90 1235 ---- ---- ---- ---- 507.10 +4.00 503.10 1240 ---- ---- ---- ---- 502.30 +4.10 498.20 1245 ---- ---- ---- ---- 497.50 +4.10 493.40 1250 ---- ---- ---- ---- 492.60 +4.00 488.60 1255 ---- ---- ---- ---- 487.80 +4.00 483.80 1260 ---- ---- ---- ---- 483.10 +4.00 479.10 1265 ---- ---- ---- ---- 478.30 +4.00 474.30 1270 ---- ---- ---- ---- 473.50 +3.90 469.60 1275 ---- ---- ---- ---- 468.80 +4.00 464.80 1280 ---- ---- ---- ---- 464.10 +4.00 460.10 1285 ---- ---- ---- ---- 459.30 +3.90 455.40 1290 ---- ---- ---- ---- 454.60 +3.90 450.70 1295 ---- ---- ---- ---- 449.90 +3.90 446.00 1300 ---- ---- ---- ---- 445.30 +4.00 441.30 1305 ---- ---- ---- ---- 440.60 +3.90 436.70 1310 ---- ---- ---- ---- 435.90 +3.90 432.00 1315 ---- ---- ---- ---- 431.30 +3.90 427.40 1320 ---- ---- ---- ---- 426.70 +3.90 422.80 1325 ---- ---- ---- ---- 422.10 +3.90 418.20 1330 ---- ---- ---- ---- 417.50 +3.90 413.60 1335 ---- ---- ---- ---- 412.90 +3.90 409.00 1340 ---- ---- ---- ---- 408.30 +3.80 404.50 1345 ---- ---- ---- ---- 403.80 +3.90 399.90 1350 ---- ---- ---- ---- 399.30 +3.90 395.40 1355 ---- ---- ---- ---- 394.70 +3.80 390.90 1360 ---- ---- ---- ---- 390.20 +3.80 386.40 1365 ---- ---- ---- ---- 385.80 +3.80 382.00 1370 ---- ---- ---- ---- 381.30 +3.80 377.50 1375 ---- ---- ---- ---- 376.90 +3.80 373.10 1380 ---- ---- ---- ---- 372.40 +3.70 368.70 1385 ---- ---- ---- ---- 368.00 +3.70 364.30 1390 ---- ---- ---- ---- 363.60 +3.70 359.90 1395 ---- ---- ---- ---- 359.30 +3.80 355.50 1400 ---- ---- ---- ---- 354.90 +3.70 351.20 1405 ---- ---- ---- ---- 350.60 +3.70 346.90 1410 ---- ---- ---- ---- 346.30 +3.70 342.60 1415 ---- ---- ---- ---- 342.00 +3.70 338.30 1420 ---- ---- ---- ---- 337.70 +3.60 334.10 1425 ---- ---- ---- ---- 333.50 +3.70 329.80 1430 ---- ---- ---- ---- 329.30 +3.70 325.60 1435 ---- ---- ---- ---- 325.10 +3.70 321.40 1440 ---- ---- ---- ---- 320.90 +3.60 317.30 1445 ---- ---- ---- ---- 316.80 +3.60 313.20 1450 ---- ---- ---- ---- 312.70 +3.60 309.10 1455 ---- ---- ---- ---- 308.60 +3.60 305.00 1460 ---- ---- ---- ---- 304.50 +3.60 300.90 1465 ---- ---- ---- ---- 300.50 +3.60 296.90 1470 ---- ---- ---- ---- 296.40 +3.50 292.90 1475 ---- ---- ---- ---- 292.50 +3.60 288.90 1480 ---- ---- ---- ---- 288.50 +3.50 285.00 1485 ---- ---- ---- ---- 284.60 +3.50 281.10 1490 ---- ---- ---- ---- 280.70 +3.50 277.20 1495 ---- ---- ---- ---- 276.80 +3.50 273.30 1500 ---- ---- ---- ---- 272.90 +3.40 269.50 1505 ---- ---- ---- ---- 269.10 +3.40 265.70 1510 ---- ---- ---- ---- 265.30 +3.40 261.90 1515 ---- ---- ---- ---- 261.60 +3.40 258.20 1520 ---- ---- ---- ---- 257.90 +3.40 254.50 1525 ---- ---- ---- ---- 254.20 +3.40 250.80 1530 ---- ---- ---- ---- 250.50 +3.30 247.20 1535 ---- ---- ---- ---- 246.90 +3.30 243.60 1540 ---- ---- ---- ---- 243.30 +3.30 240.00 1545 ---- ---- ---- ---- 239.70 +3.20 236.50 1550 ---- ---- ---- ---- 236.20 +3.20 233.00 1555 ---- ---- ---- ---- 232.70 +3.20 229.50 1560 ---- ---- ---- ---- 229.30 +3.30 226.00 1565 ---- ---- ---- ---- 225.80 +3.20 222.60 1570 ---- ---- ---- ---- 222.40 +3.10 219.30 1575 ---- ---- ---- ---- 219.10 +3.20 215.90 1580 ---- ---- ---- ---- 215.80 +3.20 212.60 1585 ---- ---- ---- ---- 212.50 +3.10 209.40 1590 ---- ---- ---- ---- 209.20 +3.00 206.20 1595 ---- ---- ---- ---- 206.00 +3.00 203.00 1600 ---- ---- ---- ---- 202.90 +3.10 199.80 95 1605 ---- ---- ---- ---- 199.70 +3.00 196.70 1610 ---- ---- ---- ---- 196.60 +3.00 193.60 1615 ---- ---- ---- ---- 193.60 +3.00 190.60 1620 ---- ---- ---- ---- 190.50 +2.90 187.60 1625 ---- ---- ---- ---- 187.60 +3.00 184.60 50 1630 ---- ---- ---- ---- 184.60 +2.90 181.70 1635 ---- ---- ---- ---- 181.70 +2.90 178.80 1640 ---- ---- ---- ---- 178.80 +2.80 176.00 1645 ---- ---- ---- ---- 176.00 +2.80 173.20 1650 ---- ---- ---- ---- 173.20 +2.80 170.40 1655 ---- ---- ---- ---- 170.50 +2.80 167.70 1660 ---- ---- ---- ---- 167.70 +2.70 165.00 1665 ---- ---- ---- ---- 165.10 +2.80 162.30 1670 ---- ---- ---- ---- 162.40 +2.70 159.70 1675 ---- ---- ---- ---- 159.80 +2.70 157.10 1 1680 ---- ---- ---- ---- 157.30 +2.70 154.60 1685 ---- ---- ---- ---- 154.70 +2.60 152.10 1690 ---- ---- ---- ---- 152.20 +2.60 149.60 1695 ---- ---- ---- ---- 149.80 +2.60 147.20 1700 ---- ---- ---- ---- 147.40 +2.60 16 144.80 140 1705 ---- ---- ---- ---- 145.00 +2.50 142.50 1710 ---- ---- ---- ---- 142.70 +2.60 140.10 1715 ---- ---- ---- ---- 140.30 +2.40 137.90 1720 ---- ---- ---- ---- 138.10 +2.50 135.60 1725 ---- 144.50B 131.20A 131.20A 135.90 +2.50 133.40 1730 ---- ---- ---- ---- 133.70 +2.40 131.30 1735 ---- ---- ---- ---- 131.50 +2.40 129.10 1740 ---- ---- ---- ---- 129.40 +2.40 127.00 1745 ---- ---- ---- ---- 127.30 +2.30 125.00 1750 ---- ---- ---- ---- 125.20 +2.20 123.00 550 1755 ---- ---- ---- ---- 123.20 +2.20 121.00 1760 ---- ---- ---- ---- 121.20 +2.20 119.00 1765 ---- ---- ---- ---- 119.30 +2.20 117.10 1770 ---- ---- ---- ---- 117.40 +2.20 115.20 1775 ---- ---- ---- ---- 115.50 +2.10 3 113.40 123 1780 ---- ---- ---- ---- 113.60 +2.00 111.60 1785 ---- ---- ---- ---- 111.80 +2.00 109.80 1790 ---- ---- ---- ---- 110.00 +2.00 108.00 1795 ---- ---- ---- ---- 108.30 +2.00 106.30 1800 ---- 113.30B 103.00A 103.00A 106.50 +1.90 13 104.60 8501 1805 ---- ---- ---- ---- 104.90 +1.90 103.00 1810 ---- ---- ---- ---- 103.20 +1.80 101.40 1815 ---- ---- ---- ---- 101.60 +1.80 99.80 1820 ---- ---- ---- ---- 100.00 +1.80 98.20 1825 ---- ---- ---- ---- 98.40 +1.70 96.70 1830 ---- ---- ---- ---- 96.80 +1.60 95.20 1835 ---- ---- ---- ---- 95.30 +1.60 93.70 1 1840 ---- ---- ---- ---- 93.80 +1.50 92.30 1845 ---- ---- ---- ---- 92.40 +1.50 90.90 1850 ---- 96.40B 88.10A 88.10A 91.00 +1.50 89.50 500 1855 ---- ---- ---- ---- 89.50 +1.40 88.10 1860 ---- ---- ---- ---- 88.20 +1.40 86.80 1865 ---- ---- ---- ---- 86.80 +1.30 85.50 1870 ---- ---- ---- ---- 85.50 +1.30 84.20 1875 ---- ---- ---- ---- 84.20 +1.20 83.00 1880 ---- ---- ---- ---- 82.90 +1.20 81.70 1885 ---- ---- ---- ---- 81.60 +1.10 80.50 1890 ---- ---- ---- ---- 80.40 +1.10 79.30 1 1895 ---- ---- ---- ---- 79.20 +1.00 78.20 1900 ---- ---- ---- ---- 78.00 +1.00 77.00 510 1905 ---- ---- ---- ---- 76.90 +1.00 75.90 1910 ---- ---- ---- ---- 75.70 +.90 74.80 1915 ---- ---- ---- ---- 74.60 +.90 73.70 1920 ---- ---- ---- ---- 73.50 +.80 72.70 1925 ---- ---- ---- ---- 72.40 +.80 71.60 1 1930 ---- ---- ---- ---- 71.40 +.80 70.60 1935 ---- ---- ---- ---- 70.30 +.70 69.60 1940 ---- ---- ---- ---- 69.30 +.70 68.60 1 1945 ---- ---- ---- ---- 68.30 +.60 67.70 1950 ---- 70.90B 65.60A 65.60A 67.30 +.60 66.70 10032 1955 ---- ---- ---- ---- 66.40 +.60 65.80 1960 ---- ---- ---- ---- 65.40 +.50 64.90 1965 ---- ---- ---- ---- 64.50 +.50 64.00 1970 ---- ---- ---- ---- 63.60 +.50 63.10 1975 ---- ---- ---- ---- 62.70 +.50 62.20 1980 ---- ---- ---- ---- 61.80 +.40 61.40 1985 ---- ---- ---- ---- 60.90 +.30 60.60 1990 ---- ---- ---- ---- 60.10 +.40 59.70 1995 ---- ---- ---- ---- 59.20 +.30 58.90 2000 ---- 61.20B 57.10A 57.10A 58.40 +.30 58.10 15 1772 2005 ---- ---- ---- ---- 57.60 +.20 57.40 2010 ---- ---- ---- ---- 56.80 +.20 56.60 2015 ---- ---- ---- ---- 56.10 +.30 55.80 2020 ---- ---- ---- ---- 55.30 +.20 55.10 2025 ---- ---- ---- ---- 54.50 +.10 54.40 2030 ---- ---- ---- ---- 53.80 +.20 53.60 2035 ---- ---- ---- ---- 53.10 +.20 52.90 2040 ---- ---- ---- ---- 52.40 +.20 52.20 2045 ---- ---- ---- ---- 51.70 +.10 51.60 2050 ---- ---- ---- ---- 51.00 +.10 50.90 273 2055 ---- ---- ---- ---- 50.30 +.10 50.20 2060 ---- ---- ---- ---- 49.70 +.10 49.60 2065 ---- ---- ---- ---- 49.00 +.10 48.90 2070 ---- ---- ---- ---- 48.40 +.10 48.30 2075 ---- 49.40B 47.00A 47.00A 47.80 +.10 47.70 80 2080 ---- ---- ---- ---- 47.10 UNCH 47.10 2085 ---- ---- ---- ---- 46.50 UNCH 46.50 2090 ---- ---- ---- ---- 46.00 +.10 45.90 2095 ---- ---- ---- ---- 45.40 +.10 45.30 2100 ---- ---- ---- ---- 44.80 +.10 44.70 8783 2105 ---- ---- ---- ---- 44.20 UNCH 44.20 2110 ---- ---- ---- ---- 43.70 +.10 43.60 2115 ---- ---- ---- ---- 43.10 UNCH 43.10 2120 ---- ---- ---- ---- 42.60 UNCH 42.60 2125 ---- ---- ---- ---- 42.10 +.10 42.00 2130 ---- ---- ---- ---- 41.60 +.10 41.50 2135 ---- ---- ---- ---- 41.10 +.10 41.00 2140 ---- ---- ---- ---- 40.60 +.10 40.50 2145 ---- ---- ---- ---- 40.10 +.10 40.00 2150 ---- ---- ---- ---- 39.60 UNCH 39.60 335 2155 ---- ---- ---- ---- 39.10 UNCH 39.10 2160 ---- ---- ---- ---- 38.70 +.10 38.60 2165 ---- ---- ---- ---- 38.20 UNCH 38.20 2170 ---- ---- ---- ---- 37.80 +.10 37.70 2175 ---- ---- ---- ---- 37.40 +.10 37.30 2180 ---- ---- ---- ---- 36.90 UNCH 36.90 2185 ---- ---- ---- ---- 36.50 +.10 36.40 2190 ---- ---- ---- ---- 36.10 +.10 36.00 2195 ---- ---- ---- ---- 35.70 +.10 35.60 2200 ---- ---- ---- ---- 35.30 +.10 35.20 15 121 2205 ---- ---- ---- ---- 34.90 +.10 34.80 2210 ---- ---- ---- ---- 34.50 +.10 34.40 2215 ---- ---- ---- ---- 34.10 UNCH 34.10 2220 ---- ---- ---- ---- 33.80 +.10 33.70 2225 ---- ---- ---- ---- 33.40 +.10 33.30 2230 ---- ---- ---- ---- 33.10 +.10 33.00 2235 ---- ---- ---- ---- 32.70 +.10 32.60 2240 ---- ---- ---- ---- 32.40 +.10 32.30 2245 ---- ---- ---- ---- 32.00 +.10 31.90 2250 ---- ---- ---- ---- 31.70 +.10 31.60 9991 2255 ---- ---- ---- ---- 31.40 +.10 31.30 2260 ---- ---- ---- ---- 31.00 +.10 30.90 2265 ---- ---- ---- ---- 30.70 +.10 30.60 2270 ---- ---- ---- ---- 30.40 +.10 30.30 2275 ---- ---- ---- ---- 30.10 +.10 30.00 2280 ---- ---- ---- ---- 29.80 +.10 29.70 2285 ---- ---- ---- ---- 29.50 +.10 29.40 2290 ---- ---- ---- ---- 29.20 +.10 29.10 2295 ---- ---- ---- ---- 29.00 +.20 28.80 2300 ---- ---- ---- ---- 28.70 +.10 10 28.60 78 2305 ---- ---- ---- ---- 28.40 +.10 28.30 2310 ---- ---- ---- ---- 28.10 +.10 28.00 2315 ---- ---- ---- ---- 27.90 +.20 27.70 2320 ---- ---- ---- ---- 27.60 +.10 27.50 2325 ---- ---- ---- ---- 27.40 +.20 27.20 2330 ---- ---- ---- ---- 27.10 +.10 27.00 2335 ---- ---- ---- ---- 26.90 +.20 26.70 2340 ---- ---- ---- ---- 26.60 +.10 26.50 2345 ---- ---- ---- ---- 26.40 +.20 26.20 2350 ---- ---- ---- ---- 26.10 +.10 26.00 2360 ---- ---- ---- ---- 25.70 +.20 25.50 2370 ---- ---- ---- ---- 25.20 +.10 25.10 2375 ---- ---- ---- ---- 25.00 +.20 24.80 2380 ---- ---- ---- ---- 24.80 +.20 24.60 2390 ---- ---- ---- ---- 24.30 +.10 24.20 2400 ---- ---- ---- ---- 23.90 +.10 23.80 3 2410 ---- ---- ---- ---- 23.50 +.10 23.40 2420 ---- ---- ---- ---- 23.10 +.10 23.00 2425 ---- ---- ---- ---- 22.90 +.10 22.80 2430 ---- ---- ---- ---- 22.70 +.10 22.60 2440 ---- ---- ---- ---- 22.40 +.20 22.20 2450 ---- ---- ---- ---- 22.00 +.20 21.80 2475 ---- ---- ---- ---- 21.10 +.20 20.90 2490 ---- ---- ---- ---- 20.60 +.20 20.40 2500 18.90 18.90 18.90 18.90 20.20 +.10 99 20.10 4901 2525 ---- ---- ---- ---- 19.40 +.10 19.30 2550 ---- ---- ---- ---- 18.60 +.10 18.50 2575 ---- ---- ---- ---- 17.80 +.10 17.70 2600 ---- ---- ---- ---- 17.10 +.10 17.00 2625 ---- ---- ---- ---- 16.40 +.10 16.30 2650 ---- ---- ---- ---- 15.70 +.10 15.60 2700 ---- ---- ---- ---- 14.40 +.10 14.30 1 2750 ---- ---- ---- ---- 13.30 +.20 13.10 2800 ---- ---- ---- ---- 12.20 +.10 12.10 410 3000 ---- ---- ---- ---- 8.80 +.10 8.70 5592 900 ---- ---- ---- ---- 841.00 +4.20 836.80 925 ---- ---- ---- ---- 816.00 +4.20 811.80 950 ---- ---- ---- ---- 791.00 +4.20 786.80 975 ---- ---- ---- ---- 766.00 +4.20 761.80 OG JAN24 Gold Option CALL 1250 ---- ---- ---- ---- 505.10 +4.20 500.90 1275 ---- ---- ---- ---- 480.30 +4.10 476.20 1300 ---- ---- ---- ---- 456.10 +4.00 452.10 1325 ---- ---- ---- ---- 432.50 +3.90 428.60 1350 ---- ---- ---- ---- 409.60 +3.80 405.80 1375 ---- ---- ---- ---- 387.30 +3.70 383.60 1400 ---- ---- ---- ---- 365.70 +3.60 362.10 1425 ---- ---- ---- ---- 344.70 +3.50 341.20 1430 ---- ---- ---- ---- 340.60 +3.50 337.10 1440 ---- ---- ---- ---- 332.40 +3.40 329.00 1450 ---- ---- ---- ---- 324.40 +3.40 321.00 1460 ---- ---- ---- ---- 316.50 +3.40 313.10 1470 ---- ---- ---- ---- 308.60 +3.30 305.30 1475 ---- ---- ---- ---- 304.80 +3.30 301.50 1480 ---- ---- ---- ---- 300.90 +3.20 297.70 1490 ---- ---- ---- ---- 293.30 +3.20 290.10 1500 ---- ---- ---- ---- 285.80 +3.10 282.70 1510 ---- ---- ---- ---- 278.50 +3.20 275.30 1520 ---- ---- ---- ---- 271.20 +3.10 268.10 1525 ---- ---- ---- ---- 267.60 +3.10 264.50 1530 ---- ---- ---- ---- 264.00 +3.00 261.00 1535 ---- ---- ---- ---- 260.50 +3.00 257.50 1540 ---- ---- ---- ---- 257.00 +3.00 254.00 1545 ---- ---- ---- ---- 253.50 +2.90 250.60 1550 ---- ---- ---- ---- 250.10 +2.90 247.20 1555 ---- ---- ---- ---- 246.70 +2.90 243.80 1560 ---- ---- ---- ---- 243.30 +2.90 240.40 1565 ---- ---- ---- ---- 240.00 +2.90 237.10 1570 ---- ---- ---- ---- 236.60 +2.80 233.80 1575 ---- ---- ---- ---- 233.30 +2.80 230.50 1580 ---- ---- ---- ---- 230.10 +2.80 227.30 1585 ---- ---- ---- ---- 226.90 +2.80 224.10 1590 ---- ---- ---- ---- 223.70 +2.80 220.90 1595 ---- ---- ---- ---- 220.50 +2.80 217.70 1600 ---- ---- ---- ---- 217.30 +2.70 214.60 1605 ---- ---- ---- ---- 214.20 +2.70 211.50 1610 ---- ---- ---- ---- 211.20 +2.70 208.50 1615 ---- ---- ---- ---- 208.10 +2.60 205.50 1620 ---- ---- ---- ---- 205.10 +2.60 202.50 1625 ---- ---- ---- ---- 202.10 +2.60 199.50 1630 ---- ---- ---- ---- 199.20 +2.60 196.60 1635 ---- ---- ---- ---- 196.20 +2.50 193.70 1640 ---- ---- ---- ---- 193.30 +2.50 190.80 1645 ---- ---- ---- ---- 190.50 +2.50 188.00 1650 ---- ---- ---- ---- 187.70 +2.50 185.20 1655 ---- ---- ---- ---- 184.90 +2.50 182.40 1660 ---- ---- ---- ---- 182.10 +2.40 179.70 1665 ---- ---- ---- ---- 179.40 +2.50 176.90 1670 ---- ---- ---- ---- 176.60 +2.30 174.30 1675 ---- ---- ---- ---- 174.00 +2.40 171.60 1680 ---- ---- ---- ---- 171.30 +2.30 169.00 1685 ---- ---- ---- ---- 168.70 +2.30 166.40 1690 ---- ---- ---- ---- 166.10 +2.20 163.90 1695 ---- ---- ---- ---- 163.60 +2.30 161.30 1700 ---- ---- ---- ---- 161.10 +2.30 158.80 1705 ---- ---- ---- ---- 158.60 +2.20 156.40 1710 ---- ---- ---- ---- 156.10 +2.10 154.00 1715 ---- ---- ---- ---- 153.70 +2.10 151.60 1720 ---- ---- ---- ---- 151.30 +2.10 149.20 1725 ---- ---- ---- ---- 149.00 +2.10 146.90 1730 ---- ---- ---- ---- 146.70 +2.10 144.60 1735 ---- ---- ---- ---- 144.40 +2.10 142.30 1740 ---- ---- ---- ---- 142.10 +2.00 140.10 1745 ---- ---- ---- ---- 139.90 +2.10 137.80 1750 ---- ---- ---- ---- 137.70 +2.00 135.70 1755 ---- ---- ---- ---- 135.50 +2.00 133.50 1760 ---- ---- ---- ---- 133.40 +2.00 131.40 1765 ---- ---- ---- ---- 131.30 +2.00 129.30 1770 ---- ---- ---- ---- 129.20 +1.90 127.30 1775 ---- ---- ---- ---- 127.20 +1.90 125.30 1780 ---- ---- ---- ---- 125.10 +1.80 123.30 1785 ---- ---- ---- ---- 123.20 +1.90 121.30 1790 ---- ---- ---- ---- 121.20 +1.80 119.40 1795 ---- ---- ---- ---- 119.30 +1.80 117.50 1800 ---- ---- ---- ---- 117.40 +1.80 115.60 1805 ---- ---- ---- ---- 115.60 +1.80 113.80 1810 ---- ---- ---- ---- 113.70 +1.70 112.00 1815 ---- ---- ---- ---- 112.00 +1.80 110.20 1820 ---- ---- ---- ---- 110.20 +1.70 108.50 1825 ---- ---- ---- ---- 108.50 +1.70 106.80 1830 ---- ---- ---- ---- 106.80 +1.70 105.10 1835 ---- ---- ---- ---- 105.10 +1.60 103.50 1840 ---- ---- ---- ---- 103.50 +1.60 101.90 1845 ---- ---- ---- ---- 101.90 +1.60 100.30 1850 ---- ---- ---- ---- 100.30 +1.60 98.70 1855 ---- ---- ---- ---- 98.80 +1.60 97.20 1860 ---- ---- ---- ---- 97.30 +1.60 95.70 1865 ---- ---- ---- ---- 95.80 +1.50 94.30 1870 ---- ---- ---- ---- 94.30 +1.50 92.80 1875 ---- ---- ---- ---- 92.90 +1.50 91.40 1880 ---- ---- ---- ---- 91.50 +1.40 90.10 1885 ---- ---- ---- ---- 90.20 +1.50 88.70 1890 ---- ---- ---- ---- 88.90 +1.50 87.40 1895 ---- ---- ---- ---- 87.60 +1.40 86.20 1900 ---- ---- ---- ---- 86.30 +1.40 84.90 1905 ---- ---- ---- ---- 85.10 +1.40 83.70 1910 ---- ---- ---- ---- 83.80 +1.30 82.50 1915 ---- ---- ---- ---- 82.70 +1.40 81.30 1920 ---- ---- ---- ---- 81.50 +1.30 80.20 1925 ---- ---- ---- ---- 80.40 +1.30 79.10 1930 ---- ---- ---- ---- 79.30 +1.30 78.00 1935 ---- ---- ---- ---- 78.20 +1.30 76.90 1940 ---- ---- ---- ---- 77.10 +1.20 75.90 1945 ---- ---- ---- ---- 76.10 +1.20 74.90 1950 ---- ---- ---- ---- 75.10 +1.20 73.90 1955 ---- ---- ---- ---- 74.10 +1.20 72.90 1960 ---- ---- ---- ---- 73.10 +1.20 71.90 1965 ---- ---- ---- ---- 72.20 +1.20 71.00 1970 ---- ---- ---- ---- 71.30 +1.20 70.10 1975 ---- ---- ---- ---- 70.30 +1.10 69.20 1980 ---- ---- ---- ---- 69.40 +1.10 68.30 1985 ---- ---- ---- ---- 68.60 +1.20 67.40 1990 ---- ---- ---- ---- 67.70 +1.10 66.60 1995 ---- ---- ---- ---- 66.80 +1.10 65.70 2000 ---- ---- ---- ---- 66.00 +1.10 64.90 2005 ---- ---- ---- ---- 65.20 +1.10 64.10 2010 ---- ---- ---- ---- 64.40 +1.10 63.30 2015 ---- ---- ---- ---- 63.60 +1.10 62.50 2020 ---- ---- ---- ---- 62.80 +1.10 61.70 2025 ---- ---- ---- ---- 62.00 +1.00 61.00 2030 ---- ---- ---- ---- 61.20 +1.00 60.20 2035 ---- ---- ---- ---- 60.50 +1.00 59.50 2040 ---- ---- ---- ---- 59.70 +1.00 58.70 2045 ---- ---- ---- ---- 59.00 +1.00 58.00 2050 ---- ---- ---- ---- 58.20 +.90 57.30 2055 ---- ---- ---- ---- 57.50 +.90 56.60 2060 ---- ---- ---- ---- 56.80 +1.00 55.80 2065 ---- ---- ---- ---- 56.10 +1.00 55.10 2070 ---- ---- ---- ---- 55.40 +1.00 54.40 2075 ---- ---- ---- ---- 54.70 +.90 53.80 2080 ---- ---- ---- ---- 54.00 +.90 53.10 2085 ---- ---- ---- ---- 53.30 +.90 52.40 2090 ---- ---- ---- ---- 52.60 +.80 51.80 2095 ---- ---- ---- ---- 52.00 +.90 51.10 2100 ---- ---- ---- ---- 51.30 +.80 50.50 2105 ---- ---- ---- ---- 50.60 +.80 49.80 2110 ---- ---- ---- ---- 50.00 +.80 49.20 2115 ---- ---- ---- ---- 49.40 +.80 48.60 2120 ---- ---- ---- ---- 48.70 +.80 47.90 2125 ---- ---- ---- ---- 48.10 +.80 47.30 2130 ---- ---- ---- ---- 47.50 +.80 46.70 2135 ---- ---- ---- ---- 46.90 +.80 46.10 2140 ---- ---- ---- ---- 46.30 +.70 45.60 2145 ---- ---- ---- ---- 45.70 +.70 45.00 2150 ---- ---- ---- ---- 45.20 +.80 44.40 2155 ---- ---- ---- ---- 44.60 +.70 43.90 2160 ---- ---- ---- ---- 44.00 +.70 43.30 2165 ---- ---- ---- ---- 43.50 +.70 42.80 2170 ---- ---- ---- ---- 42.90 +.70 42.20 2175 ---- ---- ---- ---- 42.40 +.70 41.70 2180 ---- ---- ---- ---- 41.90 +.70 41.20 2185 ---- ---- ---- ---- 41.30 +.60 40.70 2190 ---- ---- ---- ---- 40.80 +.70 40.10 2195 ---- ---- ---- ---- 40.30 +.70 39.60 2200 ---- ---- ---- ---- 39.80 +.60 39.20 2210 ---- ---- ---- ---- 38.80 +.60 38.20 2220 ---- ---- ---- ---- 37.90 +.60 37.30 2225 ---- ---- ---- ---- 37.40 +.60 36.80 2230 ---- ---- ---- ---- 37.00 +.60 36.40 2240 ---- ---- ---- ---- 36.10 +.60 35.50 2250 ---- ---- ---- ---- 35.20 +.60 34.60 2260 ---- ---- ---- ---- 34.40 +.60 33.80 2270 ---- ---- ---- ---- 33.60 +.60 33.00 2275 ---- ---- ---- ---- 33.20 +.60 32.60 2280 ---- ---- ---- ---- 32.80 +.50 32.30 2290 ---- ---- ---- ---- 32.00 +.50 31.50 2300 ---- ---- ---- ---- 31.30 +.50 30.80 7 2325 ---- ---- ---- ---- 29.50 +.40 29.10 2350 ---- ---- ---- ---- 27.90 +.40 27.50 2375 ---- ---- ---- ---- 26.40 +.40 26.00 2400 ---- ---- ---- ---- 25.00 +.40 24.60 2425 ---- ---- ---- ---- 23.70 +.40 23.30 2450 ---- ---- ---- ---- 22.50 +.40 22.10 2475 ---- ---- ---- ---- 21.40 +.40 21.00 OG FEB24 Gold Option CALL 1250 ---- ---- ---- ---- 505.10 +4.10 501.00 1275 ---- ---- ---- ---- 480.60 +4.00 476.60 1300 ---- ---- ---- ---- 456.80 +3.90 452.90 1325 ---- ---- ---- ---- 433.60 +3.80 429.80 1350 ---- ---- ---- ---- 411.00 +3.70 407.30 1375 ---- ---- ---- ---- 389.10 +3.60 385.50 1400 ---- ---- ---- ---- 367.80 +3.50 364.30 1425 ---- ---- ---- ---- 347.10 +3.40 343.70 1430 ---- ---- ---- ---- 343.10 +3.40 339.70 1440 ---- ---- ---- ---- 335.10 +3.40 331.70 1450 ---- ---- ---- ---- 327.10 +3.30 323.80 1460 ---- ---- ---- ---- 319.30 +3.30 316.00 1470 ---- ---- ---- ---- 311.60 +3.20 308.40 1475 ---- ---- ---- ---- 307.80 +3.20 304.60 1480 ---- ---- ---- ---- 304.00 +3.20 300.80 1490 ---- ---- ---- ---- 296.50 +3.10 293.40 1500 ---- ---- ---- ---- 289.10 +3.10 286.00 1510 ---- ---- ---- ---- 281.90 +3.10 278.80 1520 ---- ---- ---- ---- 274.70 +3.00 271.70 1525 ---- ---- ---- ---- 271.20 +3.10 268.10 1530 ---- ---- ---- ---- 267.70 +3.00 264.70 1535 ---- ---- ---- ---- 264.20 +3.00 261.20 1540 ---- ---- ---- ---- 260.70 +2.90 257.80 1545 ---- ---- ---- ---- 257.30 +2.90 254.40 1550 ---- ---- ---- ---- 253.90 +2.90 251.00 1555 ---- ---- ---- ---- 250.50 +2.90 247.60 1560 ---- ---- ---- ---- 247.20 +2.90 244.30 1565 ---- ---- ---- ---- 243.90 +2.90 241.00 1570 ---- ---- ---- ---- 240.60 +2.80 237.80 1575 ---- ---- ---- ---- 237.30 +2.80 234.50 1580 ---- ---- ---- ---- 234.10 +2.80 231.30 1585 ---- ---- ---- ---- 230.90 +2.80 228.10 1590 ---- ---- ---- ---- 227.70 +2.70 225.00 1595 ---- ---- ---- ---- 224.60 +2.70 221.90 1600 ---- ---- ---- ---- 221.50 +2.70 218.80 1605 ---- ---- ---- ---- 218.40 +2.70 215.70 1610 ---- ---- ---- ---- 215.30 +2.60 212.70 1615 ---- ---- ---- ---- 212.30 +2.60 209.70 1620 ---- ---- ---- ---- 209.30 +2.60 206.70 1625 ---- ---- ---- ---- 206.30 +2.50 203.80 1630 ---- ---- ---- ---- 203.40 +2.60 200.80 1635 ---- ---- ---- ---- 200.50 +2.60 197.90 1640 ---- ---- ---- ---- 197.60 +2.50 195.10 1645 ---- ---- ---- ---- 194.70 +2.50 192.20 1650 ---- ---- ---- ---- 191.90 +2.50 189.40 1655 ---- ---- ---- ---- 189.10 +2.40 186.70 1660 ---- ---- ---- ---- 186.30 +2.40 183.90 1665 ---- ---- ---- ---- 183.60 +2.40 181.20 1670 ---- ---- ---- ---- 180.90 +2.40 178.50 1675 ---- ---- ---- ---- 178.20 +2.30 175.90 1680 ---- ---- ---- ---- 175.50 +2.30 173.20 1685 ---- ---- ---- ---- 172.90 +2.30 170.60 1690 ---- ---- ---- ---- 170.30 +2.30 168.00 1695 ---- ---- ---- ---- 167.70 +2.20 165.50 1700 ---- ---- ---- ---- 165.20 +2.20 163.00 1705 ---- ---- ---- ---- 162.70 +2.20 160.50 1710 ---- ---- ---- ---- 160.20 +2.20 158.00 1715 ---- ---- ---- ---- 157.80 +2.20 155.60 1720 ---- ---- ---- ---- 155.30 +2.10 153.20 1725 ---- ---- ---- ---- 152.90 +2.10 150.80 1730 ---- ---- ---- ---- 150.60 +2.10 148.50 1735 ---- ---- ---- ---- 148.20 +2.00 146.20 1740 ---- ---- ---- ---- 145.90 +2.00 143.90 1745 ---- ---- ---- ---- 143.70 +2.10 141.60 1750 ---- ---- ---- ---- 141.40 +2.00 139.40 1755 ---- ---- ---- ---- 139.20 +2.00 137.20 1760 ---- ---- ---- ---- 137.10 +2.00 135.10 1765 ---- ---- ---- ---- 134.90 +1.90 133.00 1770 ---- ---- ---- ---- 132.80 +1.90 130.90 1775 ---- ---- ---- ---- 130.70 +1.90 128.80 1780 ---- ---- ---- ---- 128.70 +1.90 126.80 1785 ---- ---- ---- ---- 126.70 +1.90 124.80 1790 ---- ---- ---- ---- 124.70 +1.80 122.90 1795 ---- ---- ---- ---- 122.80 +1.80 121.00 1800 ---- ---- ---- ---- 120.90 +1.80 119.10 1805 ---- ---- ---- ---- 119.00 +1.70 117.30 1810 ---- ---- ---- ---- 117.20 +1.70 115.50 1815 ---- ---- ---- ---- 115.40 +1.70 113.70 1820 ---- ---- ---- ---- 113.70 +1.70 112.00 1825 ---- ---- ---- ---- 112.00 +1.70 110.30 1830 ---- ---- ---- ---- 110.30 +1.70 108.60 1835 ---- ---- ---- ---- 108.70 +1.70 107.00 1840 ---- ---- ---- ---- 107.10 +1.70 105.40 1845 ---- ---- ---- ---- 105.50 +1.60 103.90 1850 ---- ---- ---- ---- 104.00 +1.60 102.40 1855 ---- ---- ---- ---- 102.50 +1.60 100.90 1860 ---- ---- ---- ---- 101.10 +1.60 99.50 1865 ---- ---- ---- ---- 99.60 +1.50 98.10 1870 ---- ---- ---- ---- 98.30 +1.50 96.80 1875 ---- ---- ---- ---- 96.90 +1.50 95.40 1880 ---- ---- ---- ---- 95.60 +1.50 94.10 1885 ---- ---- ---- ---- 94.30 +1.40 92.90 1890 ---- ---- ---- ---- 93.10 +1.50 91.60 1895 ---- ---- ---- ---- 91.80 +1.40 90.40 1900 ---- ---- ---- ---- 90.60 +1.40 89.20 1905 ---- ---- ---- ---- 89.50 +1.40 88.10 1910 ---- ---- ---- ---- 88.30 +1.40 86.90 1915 ---- ---- ---- ---- 87.20 +1.40 85.80 1920 ---- ---- ---- ---- 86.10 +1.40 84.70 1925 ---- ---- ---- ---- 85.00 +1.30 83.70 1930 ---- ---- ---- ---- 83.90 +1.30 82.60 1935 ---- ---- ---- ---- 82.90 +1.30 81.60 1940 ---- ---- ---- ---- 81.90 +1.30 80.60 1945 ---- ---- ---- ---- 80.90 +1.30 79.60 1950 ---- ---- ---- ---- 79.90 +1.30 78.60 1955 ---- ---- ---- ---- 78.90 +1.30 77.60 1960 ---- ---- ---- ---- 77.90 +1.20 76.70 1965 ---- ---- ---- ---- 77.00 +1.20 75.80 1970 ---- ---- ---- ---- 76.00 +1.20 74.80 1975 ---- ---- ---- ---- 75.10 +1.20 73.90 1980 ---- ---- ---- ---- 74.20 +1.20 73.00 1985 ---- ---- ---- ---- 73.30 +1.20 72.10 1990 ---- ---- ---- ---- 72.40 +1.10 71.30 1995 ---- ---- ---- ---- 71.50 +1.10 70.40 2000 ---- ---- ---- ---- 70.70 +1.20 69.50 2005 ---- ---- ---- ---- 69.80 +1.10 68.70 2010 ---- ---- ---- ---- 68.90 +1.00 67.90 2015 ---- ---- ---- ---- 68.10 +1.10 67.00 2020 ---- ---- ---- ---- 67.30 +1.10 66.20 2025 ---- ---- ---- ---- 66.50 +1.10 65.40 2030 ---- ---- ---- ---- 65.70 +1.10 64.60 2035 ---- ---- ---- ---- 64.90 +1.10 63.80 2040 ---- ---- ---- ---- 64.10 +1.00 63.10 2045 ---- ---- ---- ---- 63.30 +1.00 62.30 2050 ---- ---- ---- ---- 62.50 +.90 61.60 2055 ---- ---- ---- ---- 61.80 +1.00 60.80 2060 ---- ---- ---- ---- 61.00 +.90 60.10 2065 ---- ---- ---- ---- 60.30 +.90 59.40 2070 ---- ---- ---- ---- 59.60 +1.00 58.60 2075 ---- ---- ---- ---- 58.90 +1.00 57.90 2080 ---- ---- ---- ---- 58.20 +1.00 57.20 2085 ---- ---- ---- ---- 57.50 +.90 56.60 2090 ---- ---- ---- ---- 56.80 +.90 55.90 2095 ---- ---- ---- ---- 56.10 +.90 55.20 2100 ---- ---- ---- ---- 55.40 +.90 54.50 2105 ---- ---- ---- ---- 54.80 +.90 53.90 2110 ---- ---- ---- ---- 54.10 +.80 53.30 2115 ---- ---- ---- ---- 53.50 +.90 52.60 2120 ---- ---- ---- ---- 52.80 +.80 52.00 2125 ---- ---- ---- ---- 52.20 +.80 51.40 2130 ---- ---- ---- ---- 51.60 +.80 50.80 2135 ---- ---- ---- ---- 51.00 +.80 50.20 2140 ---- ---- ---- ---- 50.40 +.80 49.60 2145 ---- ---- ---- ---- 49.80 +.80 49.00 2150 ---- ---- ---- ---- 49.20 +.70 48.50 2155 ---- ---- ---- ---- 48.70 +.80 47.90 2160 ---- ---- ---- ---- 48.10 +.80 47.30 2165 ---- ---- ---- ---- 47.50 +.70 46.80 2170 ---- ---- ---- ---- 47.00 +.70 46.30 2175 ---- ---- ---- ---- 46.50 +.80 45.70 2180 ---- ---- ---- ---- 45.90 +.70 45.20 2190 ---- ---- ---- ---- 44.90 +.70 44.20 2200 ---- ---- ---- ---- 43.90 +.70 43.20 2210 ---- ---- ---- ---- 42.90 +.70 42.20 2220 ---- ---- ---- ---- 42.00 +.70 41.30 2225 ---- ---- ---- ---- 41.50 +.60 40.90 2230 ---- ---- ---- ---- 41.10 +.70 40.40 2240 ---- ---- ---- ---- 40.20 +.70 39.50 2250 ---- ---- ---- ---- 39.30 +.60 38.70 2260 ---- ---- ---- ---- 38.50 +.60 37.90 2275 ---- ---- ---- ---- 37.30 +.60 36.70 2300 ---- ---- ---- ---- 35.30 +.50 34.80 2325 ---- ---- ---- ---- 33.60 +.60 33.00 2350 ---- ---- ---- ---- 31.90 +.50 31.40 2375 ---- ---- ---- ---- 30.40 +.50 29.90 2400 ---- ---- ---- ---- 29.00 +.50 28.50 2425 ---- ---- ---- ---- 27.60 +.40 27.20 2450 ---- ---- ---- ---- 26.40 +.40 26.00 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 516.60 +4.10 512.50 1275 ---- ---- ---- ---- 492.20 +4.10 488.10 1300 ---- ---- ---- ---- 468.40 +4.00 464.40 1325 ---- ---- ---- ---- 445.20 +3.80 441.40 1350 ---- ---- ---- ---- 422.70 +3.70 419.00 1375 ---- ---- ---- ---- 400.80 +3.60 397.20 1400 ---- ---- ---- ---- 379.60 +3.60 376.00 1425 ---- ---- ---- ---- 359.00 +3.50 355.50 1440 ---- ---- ---- ---- 346.90 +3.40 343.50 1450 ---- ---- ---- ---- 339.00 +3.30 335.70 1460 ---- ---- ---- ---- 331.20 +3.30 327.90 1470 ---- ---- ---- ---- 323.50 +3.30 320.20 1475 ---- ---- ---- ---- 319.70 +3.30 316.40 1480 ---- ---- ---- ---- 315.90 +3.20 312.70 1490 ---- ---- ---- ---- 308.40 +3.20 305.20 1500 ---- ---- ---- ---- 301.00 +3.10 297.90 1510 ---- ---- ---- ---- 293.80 +3.10 290.70 1520 ---- ---- ---- ---- 286.60 +3.00 283.60 1525 ---- ---- ---- ---- 283.10 +3.10 280.00 1530 ---- ---- ---- ---- 279.60 +3.10 276.50 1540 ---- ---- ---- ---- 272.60 +3.00 269.60 1545 ---- ---- ---- ---- 269.20 +3.00 266.20 1550 ---- ---- ---- ---- 265.80 +3.00 262.80 1555 ---- ---- ---- ---- 262.40 +2.90 259.50 1560 ---- ---- ---- ---- 259.00 +2.80 256.20 1565 ---- ---- ---- ---- 255.70 +2.80 252.90 1570 ---- ---- ---- ---- 252.40 +2.80 249.60 1575 ---- ---- ---- ---- 249.20 +2.90 246.30 1580 ---- ---- ---- ---- 245.90 +2.80 243.10 1585 ---- ---- ---- ---- 242.70 +2.80 239.90 1590 ---- ---- ---- ---- 239.50 +2.70 236.80 1595 ---- ---- ---- ---- 236.40 +2.80 233.60 1600 ---- ---- ---- ---- 233.20 +2.70 230.50 1605 ---- ---- ---- ---- 230.10 +2.70 227.40 1610 ---- ---- ---- ---- 227.10 +2.70 224.40 1615 ---- ---- ---- ---- 224.00 +2.60 221.40 1620 ---- ---- ---- ---- 221.00 +2.60 218.40 1625 ---- ---- ---- ---- 218.00 +2.60 215.40 1630 ---- ---- ---- ---- 215.00 +2.60 212.40 1635 ---- ---- ---- ---- 212.10 +2.60 209.50 1640 ---- ---- ---- ---- 209.20 +2.60 206.60 1645 ---- ---- ---- ---- 206.30 +2.50 203.80 1650 ---- ---- ---- ---- 203.40 +2.50 200.90 1655 ---- ---- ---- ---- 200.60 +2.50 198.10 1660 ---- ---- ---- ---- 197.80 +2.40 195.40 1665 ---- ---- ---- ---- 195.00 +2.40 192.60 1670 ---- ---- ---- ---- 192.30 +2.40 189.90 1675 ---- ---- ---- ---- 189.60 +2.40 187.20 1680 ---- ---- ---- ---- 186.90 +2.40 184.50 1685 ---- ---- ---- ---- 184.20 +2.30 181.90 1690 ---- ---- ---- ---- 181.60 +2.30 179.30 1695 ---- ---- ---- ---- 179.00 +2.30 176.70 1700 ---- ---- ---- ---- 176.50 +2.30 174.20 1705 ---- ---- ---- ---- 173.90 +2.20 171.70 1710 ---- ---- ---- ---- 171.50 +2.30 169.20 1715 ---- ---- ---- ---- 169.00 +2.20 166.80 1720 ---- ---- ---- ---- 166.60 +2.20 164.40 1725 ---- ---- ---- ---- 164.20 +2.20 162.00 1730 ---- ---- ---- ---- 161.80 +2.10 159.70 1735 ---- ---- ---- ---- 159.50 +2.10 157.40 1740 ---- ---- ---- ---- 157.20 +2.10 155.10 1745 ---- ---- ---- ---- 154.90 +2.00 152.90 1750 ---- ---- ---- ---- 152.70 +2.00 150.70 1755 ---- ---- ---- ---- 150.50 +2.00 148.50 1760 ---- ---- ---- ---- 148.40 +2.00 146.40 1765 ---- ---- ---- ---- 146.30 +2.00 144.30 1770 ---- ---- ---- ---- 144.20 +2.00 142.20 1775 ---- ---- ---- ---- 142.10 +1.90 140.20 1780 ---- ---- ---- ---- 140.10 +1.90 138.20 1785 ---- ---- ---- ---- 138.20 +2.00 136.20 1790 ---- ---- ---- ---- 136.20 +1.90 134.30 1795 ---- ---- ---- ---- 134.30 +1.90 132.40 1800 ---- ---- ---- ---- 132.40 +1.80 130.60 1805 ---- ---- ---- ---- 130.60 +1.80 128.80 1810 ---- ---- ---- ---- 128.80 +1.80 127.00 1815 ---- ---- ---- ---- 127.00 +1.80 125.20 1820 ---- ---- ---- ---- 125.20 +1.70 123.50 1825 ---- ---- ---- ---- 123.50 +1.70 121.80 1830 ---- ---- ---- ---- 121.80 +1.70 120.10 1835 ---- ---- ---- ---- 120.20 +1.70 118.50 1840 ---- ---- ---- ---- 118.60 +1.70 116.90 1845 ---- ---- ---- ---- 117.00 +1.70 115.30 1850 ---- ---- ---- ---- 115.40 +1.70 113.70 1855 ---- ---- ---- ---- 113.80 +1.60 112.20 1860 ---- ---- ---- ---- 112.30 +1.60 110.70 1865 ---- ---- ---- ---- 110.80 +1.60 109.20 1870 ---- ---- ---- ---- 109.40 +1.60 107.80 1875 ---- ---- ---- ---- 107.90 +1.50 106.40 1880 ---- ---- ---- ---- 106.50 +1.50 105.00 1885 ---- ---- ---- ---- 105.20 +1.60 103.60 1890 ---- ---- ---- ---- 103.80 +1.50 102.30 1895 ---- ---- ---- ---- 102.50 +1.50 101.00 1900 ---- ---- ---- ---- 101.10 +1.40 99.70 1905 ---- ---- ---- ---- 99.90 +1.50 98.40 1910 ---- ---- ---- ---- 98.60 +1.50 97.10 1915 ---- ---- ---- ---- 97.30 +1.40 95.90 1920 ---- ---- ---- ---- 96.10 +1.40 94.70 1925 ---- ---- ---- ---- 94.90 +1.40 93.50 1930 ---- ---- ---- ---- 93.70 +1.30 92.40 1935 ---- ---- ---- ---- 92.60 +1.40 91.20 1940 ---- ---- ---- ---- 91.40 +1.30 90.10 1945 ---- ---- ---- ---- 90.30 +1.30 89.00 1950 ---- ---- ---- ---- 89.20 +1.30 87.90 1955 ---- ---- ---- ---- 88.10 +1.30 86.80 1960 ---- ---- ---- ---- 87.10 +1.30 85.80 1965 ---- ---- ---- ---- 86.00 +1.30 84.70 1970 ---- ---- ---- ---- 85.00 +1.30 83.70 1975 ---- ---- ---- ---- 84.00 +1.30 82.70 1980 ---- ---- ---- ---- 83.00 +1.20 81.80 1985 ---- ---- ---- ---- 82.00 +1.20 80.80 1990 ---- ---- ---- ---- 81.00 +1.20 79.80 1995 ---- ---- ---- ---- 80.10 +1.20 78.90 2000 ---- ---- ---- ---- 79.20 +1.20 78.00 2005 ---- ---- ---- ---- 78.20 +1.10 77.10 2010 ---- ---- ---- ---- 77.30 +1.10 76.20 2015 ---- ---- ---- ---- 76.40 +1.10 75.30 2020 ---- ---- ---- ---- 75.60 +1.20 74.40 2025 ---- ---- ---- ---- 74.70 +1.10 73.60 2030 ---- ---- ---- ---- 73.90 +1.10 72.80 2035 ---- ---- ---- ---- 73.00 +1.10 71.90 2040 ---- ---- ---- ---- 72.20 +1.10 71.10 2045 ---- ---- ---- ---- 71.40 +1.10 70.30 2050 ---- ---- ---- ---- 70.60 +1.10 69.50 2055 ---- ---- ---- ---- 69.80 +1.10 68.70 2060 ---- ---- ---- ---- 69.00 +1.00 68.00 2065 ---- ---- ---- ---- 68.20 +1.00 67.20 2070 ---- ---- ---- ---- 67.50 +1.00 66.50 2075 ---- ---- ---- ---- 66.70 +1.00 65.70 2080 ---- ---- ---- ---- 66.00 +1.00 65.00 2085 ---- ---- ---- ---- 65.20 +.90 64.30 2090 ---- ---- ---- ---- 64.50 +.90 63.60 2095 ---- ---- ---- ---- 63.80 +.90 62.90 2100 ---- ---- ---- ---- 63.10 +.90 62.20 2105 ---- ---- ---- ---- 62.40 +.90 61.50 2110 ---- ---- ---- ---- 61.70 +.90 60.80 2115 ---- ---- ---- ---- 61.10 +.90 60.20 2120 ---- ---- ---- ---- 60.40 +.90 59.50 2125 ---- ---- ---- ---- 59.80 +.90 58.90 2130 ---- ---- ---- ---- 59.10 +.90 58.20 2140 ---- ---- ---- ---- 57.90 +.90 57.00 2150 ---- ---- ---- ---- 56.60 +.80 55.80 2160 ---- ---- ---- ---- 55.40 +.80 54.60 2170 ---- ---- ---- ---- 54.30 +.80 53.50 2175 ---- ---- ---- ---- 53.70 +.80 52.90 2180 ---- ---- ---- ---- 53.10 +.80 52.30 2190 ---- ---- ---- ---- 52.00 +.70 51.30 2200 ---- ---- ---- ---- 51.00 +.80 50.20 2210 ---- ---- ---- ---- 49.90 +.70 49.20 2220 ---- ---- ---- ---- 48.90 +.70 48.20 2225 ---- ---- ---- ---- 48.40 +.70 47.70 2230 ---- ---- ---- ---- 48.00 +.80 47.20 2250 ---- ---- ---- ---- 46.10 +.70 45.40 2275 ---- ---- ---- ---- 43.90 +.70 43.20 2300 ---- ---- ---- ---- 41.80 +.60 41.20 2325 ---- ---- ---- ---- 39.90 +.60 39.30 2350 ---- ---- ---- ---- 38.10 +.50 37.60 2375 ---- ---- ---- ---- 36.50 +.60 35.90 2400 ---- ---- ---- ---- 34.90 +.50 34.40 2425 ---- ---- ---- ---- 33.40 +.40 33.00 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 516.70 +4.10 512.60 1275 ---- ---- ---- ---- 492.50 +4.00 488.50 1300 ---- ---- ---- ---- 468.90 +3.90 465.00 1325 ---- ---- ---- ---- 445.90 +3.80 442.10 1350 ---- ---- ---- ---- 423.60 +3.70 419.90 1375 ---- ---- ---- ---- 402.00 +3.60 398.40 1400 ---- ---- ---- ---- 380.90 +3.50 377.40 1425 ---- ---- ---- ---- 360.50 +3.40 357.10 1440 ---- ---- ---- ---- 348.60 +3.30 345.30 1450 ---- ---- ---- ---- 340.80 +3.30 337.50 1460 ---- ---- ---- ---- 333.10 +3.30 329.80 1470 ---- ---- ---- ---- 325.50 +3.30 322.20 1475 ---- ---- ---- ---- 321.70 +3.20 318.50 1480 ---- ---- ---- ---- 318.00 +3.20 314.80 1490 ---- ---- ---- ---- 310.60 +3.20 307.40 1500 ---- ---- ---- ---- 303.30 +3.10 300.20 1510 ---- ---- ---- ---- 296.10 +3.10 293.00 1520 ---- ---- ---- ---- 289.00 +3.00 286.00 1525 ---- ---- ---- ---- 285.50 +3.00 282.50 1530 ---- ---- ---- ---- 282.00 +3.00 279.00 1540 ---- ---- ---- ---- 275.10 +2.90 272.20 1545 ---- ---- ---- ---- 271.70 +2.90 268.80 1550 ---- ---- ---- ---- 268.40 +2.90 265.50 1555 ---- ---- ---- ---- 265.00 +2.80 262.20 1560 ---- ---- ---- ---- 261.70 +2.80 258.90 1565 ---- ---- ---- ---- 258.40 +2.80 255.60 1570 ---- ---- ---- ---- 255.20 +2.80 252.40 1575 ---- ---- ---- ---- 251.90 +2.80 249.10 1580 ---- ---- ---- ---- 248.70 +2.70 246.00 1585 ---- ---- ---- ---- 245.50 +2.70 242.80 1590 ---- ---- ---- ---- 242.40 +2.70 239.70 1595 ---- ---- ---- ---- 239.30 +2.70 236.60 1600 ---- ---- ---- ---- 236.20 +2.70 233.50 1605 ---- ---- ---- ---- 233.10 +2.70 230.40 1610 ---- ---- ---- ---- 230.10 +2.70 227.40 1615 ---- ---- ---- ---- 227.00 +2.60 224.40 1620 ---- ---- ---- ---- 224.00 +2.60 221.40 1625 ---- ---- ---- ---- 221.10 +2.60 218.50 1630 ---- ---- ---- ---- 218.10 +2.50 215.60 1635 ---- ---- ---- ---- 215.20 +2.50 212.70 1640 ---- ---- ---- ---- 212.40 +2.60 209.80 1645 ---- ---- ---- ---- 209.50 +2.50 207.00 1650 ---- ---- ---- ---- 206.70 +2.50 204.20 1655 ---- ---- ---- ---- 203.90 +2.50 201.40 1660 ---- ---- ---- ---- 201.10 +2.40 198.70 1665 ---- ---- ---- ---- 198.40 +2.40 196.00 1670 ---- ---- ---- ---- 195.70 +2.40 193.30 1675 ---- ---- ---- ---- 193.00 +2.40 190.60 1680 ---- ---- ---- ---- 190.30 +2.30 188.00 1685 ---- ---- ---- ---- 187.70 +2.30 185.40 1690 ---- ---- ---- ---- 185.10 +2.30 182.80 1695 ---- ---- ---- ---- 182.60 +2.30 180.30 1700 ---- ---- ---- ---- 180.00 +2.20 177.80 1705 ---- ---- ---- ---- 177.50 +2.20 175.30 1710 ---- ---- ---- ---- 175.10 +2.30 172.80 1715 ---- ---- ---- ---- 172.60 +2.20 170.40 1720 ---- ---- ---- ---- 170.20 +2.20 168.00 1725 ---- ---- ---- ---- 167.80 +2.10 165.70 1730 ---- ---- ---- ---- 165.50 +2.10 163.40 1735 ---- ---- ---- ---- 163.20 +2.10 161.10 1740 ---- ---- ---- ---- 160.90 +2.10 158.80 1745 ---- ---- ---- ---- 158.70 +2.10 156.60 1750 ---- ---- ---- ---- 156.50 +2.10 154.40 1755 ---- ---- ---- ---- 154.30 +2.00 152.30 1760 ---- ---- ---- ---- 152.10 +2.00 150.10 1765 ---- ---- ---- ---- 150.00 +2.00 148.00 1770 ---- ---- ---- ---- 148.00 +2.00 146.00 1775 ---- ---- ---- ---- 145.90 +1.90 144.00 1780 ---- ---- ---- ---- 143.90 +1.90 142.00 1785 ---- ---- ---- ---- 141.90 +1.90 140.00 1790 ---- ---- ---- ---- 140.00 +1.90 138.10 1795 ---- ---- ---- ---- 138.10 +1.90 136.20 1800 ---- ---- ---- ---- 136.20 +1.80 134.40 1805 ---- ---- ---- ---- 134.40 +1.90 132.50 1810 ---- ---- ---- ---- 132.60 +1.80 130.80 1815 ---- ---- ---- ---- 130.80 +1.80 129.00 1820 ---- ---- ---- ---- 129.10 +1.80 127.30 1825 ---- ---- ---- ---- 127.40 +1.80 125.60 1830 ---- ---- ---- ---- 125.70 +1.80 123.90 1835 ---- ---- ---- ---- 124.00 +1.70 122.30 1840 ---- ---- ---- ---- 122.40 +1.70 120.70 1845 ---- ---- ---- ---- 120.80 +1.70 119.10 1850 ---- ---- ---- ---- 119.30 +1.70 117.60 1855 ---- ---- ---- ---- 117.80 +1.70 116.10 1860 ---- ---- ---- ---- 116.30 +1.70 114.60 1865 ---- ---- ---- ---- 114.80 +1.60 113.20 1870 ---- ---- ---- ---- 113.40 +1.60 111.80 1875 ---- ---- ---- ---- 112.00 +1.60 110.40 1880 ---- ---- ---- ---- 110.60 +1.60 109.00 1885 ---- ---- ---- ---- 109.20 +1.50 107.70 1890 ---- ---- ---- ---- 107.90 +1.50 106.40 1895 ---- ---- ---- ---- 106.60 +1.50 105.10 1900 ---- ---- ---- ---- 105.30 +1.50 103.80 1905 ---- ---- ---- ---- 104.10 +1.50 102.60 1910 ---- ---- ---- ---- 102.80 +1.50 101.30 1915 ---- ---- ---- ---- 101.60 +1.50 100.10 1920 ---- ---- ---- ---- 100.40 +1.50 98.90 1925 ---- ---- ---- ---- 99.20 +1.40 97.80 1930 ---- ---- ---- ---- 98.00 +1.40 96.60 1935 ---- ---- ---- ---- 96.90 +1.40 95.50 1940 ---- ---- ---- ---- 95.70 +1.40 94.30 1945 ---- ---- ---- ---- 94.60 +1.40 93.20 1950 ---- ---- ---- ---- 93.50 +1.40 92.10 1955 ---- ---- ---- ---- 92.40 +1.30 91.10 1960 ---- ---- ---- ---- 91.30 +1.30 90.00 1965 ---- ---- ---- ---- 90.30 +1.30 89.00 1970 ---- ---- ---- ---- 89.20 +1.30 87.90 1975 ---- ---- ---- ---- 88.20 +1.30 86.90 1980 ---- ---- ---- ---- 87.20 +1.30 85.90 1985 ---- ---- ---- ---- 86.20 +1.30 84.90 1990 ---- ---- ---- ---- 85.20 +1.20 84.00 1995 ---- ---- ---- ---- 84.20 +1.20 83.00 2000 ---- ---- ---- ---- 83.30 +1.20 82.10 2005 ---- ---- ---- ---- 82.30 +1.20 81.10 2010 ---- ---- ---- ---- 81.40 +1.20 80.20 2015 ---- ---- ---- ---- 80.50 +1.20 79.30 2020 ---- ---- ---- ---- 79.60 +1.20 78.40 2025 ---- ---- ---- ---- 78.70 +1.10 77.60 2030 ---- ---- ---- ---- 77.80 +1.10 76.70 2035 ---- ---- ---- ---- 77.00 +1.20 75.80 2040 ---- ---- ---- ---- 76.10 +1.10 75.00 2045 ---- ---- ---- ---- 75.30 +1.10 74.20 2050 ---- ---- ---- ---- 74.40 +1.00 73.40 2055 ---- ---- ---- ---- 73.60 +1.00 72.60 2060 ---- ---- ---- ---- 72.80 +1.00 71.80 2065 ---- ---- ---- ---- 72.00 +1.00 71.00 2070 ---- ---- ---- ---- 71.30 +1.10 70.20 2075 ---- ---- ---- ---- 70.50 +1.00 69.50 2080 ---- ---- ---- ---- 69.70 +1.00 68.70 2085 ---- ---- ---- ---- 69.00 +1.00 68.00 2090 ---- ---- ---- ---- 68.20 +1.00 67.20 2095 ---- ---- ---- ---- 67.50 +1.00 66.50 2100 ---- ---- ---- ---- 66.80 +1.00 65.80 2105 ---- ---- ---- ---- 66.10 +1.00 65.10 2110 ---- ---- ---- ---- 65.40 +1.00 64.40 2120 ---- ---- ---- ---- 64.00 +.90 63.10 2125 ---- ---- ---- ---- 63.40 +.90 62.50 2130 ---- ---- ---- ---- 62.70 +.90 61.80 2140 ---- ---- ---- ---- 61.40 +.90 60.50 2150 ---- ---- ---- ---- 60.20 +.90 59.30 2160 ---- ---- ---- ---- 59.00 +.90 58.10 2170 ---- ---- ---- ---- 57.80 +.80 57.00 2175 ---- ---- ---- ---- 57.20 +.80 56.40 2180 ---- ---- ---- ---- 56.70 +.90 55.80 2190 ---- ---- ---- ---- 55.50 +.80 54.70 2200 ---- ---- ---- ---- 54.50 +.80 53.70 2225 ---- ---- ---- ---- 51.90 +.80 51.10 2250 ---- ---- ---- ---- 49.50 +.70 48.80 2275 ---- ---- ---- ---- 47.20 +.60 46.60 2300 ---- ---- ---- ---- 45.20 +.70 44.50 2325 ---- ---- ---- ---- 43.20 +.60 42.60 2350 ---- ---- ---- ---- 41.40 +.60 40.80 2375 ---- ---- ---- ---- 39.70 +.60 39.10 2400 ---- ---- ---- ---- 38.10 +.60 37.50 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 527.40 +4.10 523.30 1275 ---- ---- ---- ---- 503.20 +4.00 499.20 1300 ---- ---- ---- ---- 479.60 +3.90 475.70 1325 ---- ---- ---- ---- 456.70 +3.80 452.90 1350 ---- ---- ---- ---- 434.40 +3.70 430.70 1375 ---- ---- ---- ---- 412.70 +3.60 409.10 1400 ---- ---- ---- ---- 391.70 +3.50 388.20 1425 ---- ---- ---- ---- 371.40 +3.40 368.00 1450 ---- ---- ---- ---- 351.60 +3.30 348.30 1460 ---- ---- ---- ---- 343.90 +3.30 340.60 1470 ---- ---- ---- ---- 336.30 +3.20 333.10 1475 ---- ---- ---- ---- 332.50 +3.20 329.30 1480 ---- ---- ---- ---- 328.80 +3.20 325.60 1490 ---- ---- ---- ---- 321.40 +3.20 318.20 1500 ---- ---- ---- ---- 314.10 +3.10 311.00 1510 ---- ---- ---- ---- 306.90 +3.10 303.80 1520 ---- ---- ---- ---- 299.80 +3.00 296.80 1525 ---- ---- ---- ---- 296.30 +3.00 293.30 1530 ---- ---- ---- ---- 292.80 +3.00 289.80 1540 ---- ---- ---- ---- 285.90 +2.90 283.00 1545 ---- ---- ---- ---- 282.50 +2.90 279.60 1550 ---- ---- ---- ---- 279.10 +2.90 276.20 1555 ---- ---- ---- ---- 275.80 +2.90 272.90 1560 ---- ---- ---- ---- 272.50 +2.90 269.60 1565 ---- ---- ---- ---- 269.20 +2.90 266.30 1570 ---- ---- ---- ---- 265.90 +2.80 263.10 1575 ---- ---- ---- ---- 262.70 +2.90 259.80 1580 ---- ---- ---- ---- 259.40 +2.80 256.60 1585 ---- ---- ---- ---- 256.20 +2.70 253.50 1590 ---- ---- ---- ---- 253.10 +2.80 250.30 1595 ---- ---- ---- ---- 249.90 +2.70 247.20 1600 ---- ---- ---- ---- 246.80 +2.70 244.10 1605 ---- ---- ---- ---- 243.70 +2.60 241.10 1610 ---- ---- ---- ---- 240.70 +2.70 238.00 1615 ---- ---- ---- ---- 237.60 +2.60 235.00 1620 ---- ---- ---- ---- 234.60 +2.60 232.00 1625 ---- ---- ---- ---- 231.70 +2.70 229.00 1630 ---- ---- ---- ---- 228.70 +2.60 226.10 1635 ---- ---- ---- ---- 225.80 +2.60 223.20 1640 ---- ---- ---- ---- 222.90 +2.60 220.30 1645 ---- ---- ---- ---- 220.00 +2.50 217.50 1650 ---- ---- ---- ---- 217.10 +2.50 214.60 1655 ---- ---- ---- ---- 214.30 +2.50 211.80 1660 ---- ---- ---- ---- 211.50 +2.40 209.10 1665 ---- ---- ---- ---- 208.80 +2.50 206.30 1670 ---- ---- ---- ---- 206.00 +2.40 203.60 1675 ---- ---- ---- ---- 203.30 +2.40 200.90 1680 ---- ---- ---- ---- 200.60 +2.40 198.20 1685 ---- ---- ---- ---- 198.00 +2.40 195.60 1690 ---- ---- ---- ---- 195.30 +2.30 193.00 1695 ---- ---- ---- ---- 192.70 +2.30 190.40 1700 ---- ---- ---- ---- 190.20 +2.30 187.90 1705 ---- ---- ---- ---- 187.60 +2.30 185.30 1710 ---- ---- ---- ---- 185.10 +2.20 182.90 1715 ---- ---- ---- ---- 182.60 +2.20 180.40 1720 ---- ---- ---- ---- 180.20 +2.20 178.00 1725 ---- ---- ---- ---- 177.80 +2.20 175.60 1730 ---- ---- ---- ---- 175.40 +2.20 173.20 1735 ---- ---- ---- ---- 173.00 +2.10 170.90 1740 ---- ---- ---- ---- 170.70 +2.20 168.50 1745 ---- ---- ---- ---- 168.40 +2.10 166.30 1750 ---- ---- ---- ---- 166.10 +2.10 164.00 1755 ---- ---- ---- ---- 163.90 +2.10 161.80 1760 ---- ---- ---- ---- 161.70 +2.10 159.60 1765 ---- ---- ---- ---- 159.50 +2.00 157.50 1770 ---- ---- ---- ---- 157.40 +2.00 155.40 1775 ---- ---- ---- ---- 155.30 +2.00 153.30 1780 ---- ---- ---- ---- 153.20 +2.00 151.20 1785 ---- ---- ---- ---- 151.10 +1.90 149.20 1790 ---- ---- ---- ---- 149.10 +1.90 147.20 1795 ---- ---- ---- ---- 147.20 +2.00 145.20 1800 ---- ---- ---- ---- 145.20 +1.90 143.30 1805 ---- ---- ---- ---- 143.30 +1.90 141.40 1810 ---- ---- ---- ---- 141.40 +1.80 139.60 1815 ---- ---- ---- ---- 139.60 +1.90 137.70 1820 ---- ---- ---- ---- 137.80 +1.90 135.90 1825 ---- ---- ---- ---- 136.00 +1.80 134.20 1830 ---- ---- ---- ---- 134.20 +1.70 132.50 1835 ---- ---- ---- ---- 132.50 +1.70 130.80 1840 ---- ---- ---- ---- 130.90 +1.80 129.10 1845 ---- ---- ---- ---- 129.20 +1.70 127.50 1850 ---- ---- ---- ---- 127.60 +1.70 125.90 1855 ---- ---- ---- ---- 126.00 +1.70 124.30 1860 ---- ---- ---- ---- 124.50 +1.70 122.80 1865 ---- ---- ---- ---- 123.00 +1.70 121.30 1870 ---- ---- ---- ---- 121.50 +1.70 119.80 1875 ---- ---- ---- ---- 120.00 +1.60 118.40 1880 ---- ---- ---- ---- 118.60 +1.60 117.00 1885 ---- ---- ---- ---- 117.20 +1.60 115.60 1890 ---- ---- ---- ---- 115.90 +1.60 114.30 1895 ---- ---- ---- ---- 114.60 +1.60 113.00 1900 ---- ---- ---- ---- 113.30 +1.60 111.70 1905 ---- ---- ---- ---- 112.00 +1.50 110.50 1910 ---- ---- ---- ---- 110.70 +1.50 109.20 1915 ---- ---- ---- ---- 109.50 +1.50 108.00 1920 ---- ---- ---- ---- 108.30 +1.50 106.80 1925 ---- ---- ---- ---- 107.10 +1.50 105.60 1930 ---- ---- ---- ---- 105.90 +1.50 104.40 1935 ---- ---- ---- ---- 104.70 +1.40 103.30 1940 ---- ---- ---- ---- 103.60 +1.50 102.10 1945 ---- ---- ---- ---- 102.40 +1.40 101.00 1950 ---- ---- ---- ---- 101.30 +1.40 99.90 1955 ---- ---- ---- ---- 100.20 +1.40 98.80 1960 ---- ---- ---- ---- 99.10 +1.40 97.70 1965 ---- ---- ---- ---- 98.00 +1.40 96.60 1970 ---- ---- ---- ---- 96.90 +1.40 95.50 1975 ---- ---- ---- ---- 95.80 +1.30 94.50 1980 ---- ---- ---- ---- 94.80 +1.40 93.40 1985 ---- ---- ---- ---- 93.70 +1.30 92.40 1990 ---- ---- ---- ---- 92.70 +1.30 91.40 1995 ---- ---- ---- ---- 91.70 +1.30 90.40 2000 ---- ---- ---- ---- 90.70 +1.30 89.40 2005 ---- ---- ---- ---- 89.70 +1.30 88.40 2010 ---- ---- ---- ---- 88.70 +1.20 87.50 2015 ---- ---- ---- ---- 87.70 +1.20 86.50 2020 ---- ---- ---- ---- 86.80 +1.20 85.60 2025 ---- ---- ---- ---- 85.90 +1.20 84.70 2030 ---- ---- ---- ---- 84.90 +1.10 83.80 2035 ---- ---- ---- ---- 84.00 +1.10 82.90 2040 ---- ---- ---- ---- 83.10 +1.10 82.00 2045 ---- ---- ---- ---- 82.20 +1.10 81.10 2050 ---- ---- ---- ---- 81.40 +1.20 80.20 2055 ---- ---- ---- ---- 80.50 +1.10 79.40 2060 ---- ---- ---- ---- 79.70 +1.20 78.50 2065 ---- ---- ---- ---- 78.80 +1.10 77.70 2070 ---- ---- ---- ---- 78.00 +1.10 76.90 2075 ---- ---- ---- ---- 77.20 +1.10 76.10 2080 ---- ---- ---- ---- 76.40 +1.10 75.30 2090 ---- ---- ---- ---- 74.80 +1.00 73.80 2100 ---- ---- ---- ---- 73.30 +1.00 72.30 2110 ---- ---- ---- ---- 71.80 +1.00 70.80 2120 ---- ---- ---- ---- 70.40 +1.00 69.40 2125 ---- ---- ---- ---- 69.60 +.90 68.70 2130 ---- ---- ---- ---- 68.90 +.90 68.00 2140 ---- ---- ---- ---- 67.60 +1.00 66.60 2150 ---- ---- ---- ---- 66.20 +.90 65.30 2160 ---- ---- ---- ---- 65.00 +1.00 64.00 2170 ---- ---- ---- ---- 63.70 +.90 62.80 2175 ---- ---- ---- ---- 63.10 +.90 62.20 2200 ---- ---- ---- ---- 60.10 +.80 59.30 2225 ---- ---- ---- ---- 57.40 +.90 56.50 2250 ---- ---- ---- ---- 54.80 +.80 54.00 2275 ---- ---- ---- ---- 52.40 +.80 51.60 2300 ---- ---- ---- ---- 50.10 +.70 49.40 2325 ---- ---- ---- ---- 48.00 +.70 47.30 2350 ---- ---- ---- ---- 46.00 +.60 45.40 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 777.30 +4.20 773.10 1025 ---- ---- ---- ---- 752.30 +4.20 748.10 1050 ---- ---- ---- ---- 727.30 +4.20 723.10 1075 ---- ---- ---- ---- 702.30 +4.20 698.10 1090 ---- ---- ---- ---- 687.30 +4.20 683.10 1100 ---- ---- ---- ---- 677.30 +4.20 673.10 1110 ---- ---- ---- ---- 667.30 +4.20 663.10 1120 ---- ---- ---- ---- 657.30 +4.10 653.20 1125 ---- ---- ---- ---- 652.40 +4.20 648.20 1130 ---- ---- ---- ---- 647.40 +4.10 643.30 1140 ---- ---- ---- ---- 637.50 +4.10 633.40 1150 ---- ---- ---- ---- 627.70 +4.00 623.70 1160 ---- ---- ---- ---- 618.00 +4.10 613.90 1170 ---- ---- ---- ---- 608.30 +4.00 604.30 1175 ---- ---- ---- ---- 603.40 +4.00 599.40 1180 ---- ---- ---- ---- 598.60 +4.00 594.60 1190 ---- ---- ---- ---- 589.00 +3.90 585.10 1195 ---- ---- ---- ---- 584.20 +3.90 580.30 1200 ---- ---- ---- ---- 579.50 +3.90 575.60 1205 ---- ---- ---- ---- 574.70 +3.90 570.80 1210 ---- ---- ---- ---- 570.00 +3.90 566.10 1215 ---- ---- ---- ---- 565.30 +3.90 561.40 1220 ---- ---- ---- ---- 560.50 +3.80 556.70 1225 ---- ---- ---- ---- 555.80 +3.80 552.00 1230 ---- ---- ---- ---- 551.10 +3.80 547.30 1235 ---- ---- ---- ---- 546.50 +3.90 542.60 1240 ---- ---- ---- ---- 541.80 +3.80 538.00 1245 ---- ---- ---- ---- 537.10 +3.80 533.30 1250 ---- ---- ---- ---- 532.50 +3.80 528.70 1255 ---- ---- ---- ---- 527.90 +3.80 524.10 1260 ---- ---- ---- ---- 523.30 +3.80 519.50 1265 ---- ---- ---- ---- 518.70 +3.80 514.90 1270 ---- ---- ---- ---- 514.10 +3.80 510.30 1275 ---- ---- ---- ---- 509.50 +3.70 505.80 1280 ---- ---- ---- ---- 504.90 +3.70 501.20 1285 ---- ---- ---- ---- 500.40 +3.70 496.70 1290 ---- ---- ---- ---- 495.80 +3.60 492.20 1295 ---- ---- ---- ---- 491.30 +3.70 487.60 1300 ---- ---- ---- ---- 486.80 +3.70 483.10 1305 ---- ---- ---- ---- 482.30 +3.60 478.70 1310 ---- ---- ---- ---- 477.80 +3.60 474.20 1315 ---- ---- ---- ---- 473.30 +3.60 469.70 1320 ---- ---- ---- ---- 468.90 +3.60 465.30 1325 ---- ---- ---- ---- 464.40 +3.60 460.80 1330 ---- ---- ---- ---- 460.00 +3.60 456.40 1335 ---- ---- ---- ---- 455.60 +3.60 452.00 1340 ---- ---- ---- ---- 451.20 +3.60 447.60 1345 ---- ---- ---- ---- 446.80 +3.60 443.20 1350 ---- ---- ---- ---- 442.40 +3.50 438.90 1355 ---- ---- ---- ---- 438.00 +3.50 434.50 1360 ---- ---- ---- ---- 433.70 +3.50 430.20 1365 ---- ---- ---- ---- 429.30 +3.50 425.80 1370 ---- ---- ---- ---- 425.00 +3.50 421.50 1375 ---- ---- ---- ---- 420.70 +3.50 417.20 1380 ---- ---- ---- ---- 416.40 +3.40 413.00 1385 ---- ---- ---- ---- 412.10 +3.40 408.70 1390 ---- ---- ---- ---- 407.90 +3.40 404.50 1395 ---- ---- ---- ---- 403.60 +3.40 400.20 1400 ---- ---- ---- ---- 399.40 +3.40 396.00 1405 ---- ---- ---- ---- 395.20 +3.40 391.80 1410 ---- ---- ---- ---- 391.00 +3.30 387.70 1415 ---- ---- ---- ---- 386.80 +3.30 383.50 1420 ---- ---- ---- ---- 382.70 +3.30 379.40 1425 ---- ---- ---- ---- 378.50 +3.30 375.20 1430 ---- ---- ---- ---- 374.40 +3.20 371.20 1435 ---- ---- ---- ---- 370.30 +3.20 367.10 1440 ---- ---- ---- ---- 366.30 +3.30 363.00 1445 ---- ---- ---- ---- 362.20 +3.20 359.00 1450 ---- ---- ---- ---- 358.20 +3.20 355.00 1455 ---- ---- ---- ---- 354.20 +3.20 351.00 1460 ---- ---- ---- ---- 350.20 +3.20 347.00 1465 ---- ---- ---- ---- 346.30 +3.20 343.10 1470 ---- ---- ---- ---- 342.30 +3.10 339.20 1475 ---- ---- ---- ---- 338.40 +3.10 335.30 1480 ---- ---- ---- ---- 334.50 +3.10 331.40 1485 ---- ---- ---- ---- 330.70 +3.10 327.60 1490 ---- ---- ---- ---- 326.80 +3.10 323.70 1495 ---- ---- ---- ---- 323.00 +3.00 320.00 1500 ---- ---- ---- ---- 319.20 +3.00 316.20 1505 ---- ---- ---- ---- 315.50 +3.10 312.40 1510 ---- ---- ---- ---- 311.70 +3.00 308.70 1515 ---- ---- ---- ---- 308.00 +3.00 305.00 1520 ---- ---- ---- ---- 304.40 +3.00 301.40 1525 ---- ---- ---- ---- 300.70 +3.00 297.70 1530 ---- ---- ---- ---- 297.10 +3.00 294.10 1535 ---- ---- ---- ---- 293.50 +3.00 290.50 1540 ---- ---- ---- ---- 289.90 +2.90 287.00 1545 ---- ---- ---- ---- 286.40 +2.90 283.50 1550 ---- ---- ---- ---- 282.80 +2.80 280.00 1555 ---- ---- ---- ---- 279.40 +2.90 276.50 1560 ---- ---- ---- ---- 275.90 +2.80 273.10 1565 ---- ---- ---- ---- 272.50 +2.80 269.70 1570 ---- ---- ---- ---- 269.10 +2.80 266.30 1575 ---- ---- ---- ---- 265.70 +2.80 262.90 1580 ---- ---- ---- ---- 262.40 +2.80 259.60 1585 ---- ---- ---- ---- 259.10 +2.80 256.30 1590 ---- ---- ---- ---- 255.80 +2.70 253.10 1595 ---- ---- ---- ---- 252.60 +2.70 249.90 1600 ---- ---- ---- ---- 249.40 +2.70 246.70 1605 ---- ---- ---- ---- 246.20 +2.70 243.50 1610 ---- ---- ---- ---- 243.00 +2.60 240.40 1615 ---- ---- ---- ---- 239.90 +2.60 237.30 1620 ---- ---- ---- ---- 236.80 +2.60 234.20 1625 ---- ---- ---- ---- 233.80 +2.60 231.20 1630 ---- ---- ---- ---- 230.80 +2.60 228.20 1635 ---- ---- ---- ---- 227.80 +2.60 225.20 1640 ---- ---- ---- ---- 224.90 +2.60 222.30 1645 ---- ---- ---- ---- 221.90 +2.50 219.40 1650 ---- ---- ---- ---- 219.10 +2.50 216.60 1655 ---- ---- ---- ---- 216.20 +2.50 213.70 1660 ---- ---- ---- ---- 213.40 +2.50 210.90 1665 ---- ---- ---- ---- 210.60 +2.40 208.20 1670 ---- ---- ---- ---- 207.90 +2.40 205.50 1675 ---- ---- ---- ---- 205.20 +2.40 202.80 1680 ---- ---- ---- ---- 202.50 +2.40 200.10 1685 ---- ---- ---- ---- 199.90 +2.40 197.50 1690 ---- ---- ---- ---- 197.30 +2.40 194.90 1695 ---- ---- ---- ---- 194.70 +2.30 192.40 1700 ---- ---- ---- ---- 192.20 +2.30 189.90 1705 ---- ---- ---- ---- 189.70 +2.30 187.40 1710 ---- ---- ---- ---- 187.20 +2.30 184.90 1715 ---- ---- ---- ---- 184.80 +2.30 182.50 1720 ---- ---- ---- ---- 182.40 +2.30 180.10 1725 ---- ---- ---- ---- 180.00 +2.20 177.80 1730 ---- ---- ---- ---- 177.70 +2.20 175.50 1735 ---- ---- ---- ---- 175.40 +2.20 173.20 1740 ---- ---- ---- ---- 173.10 +2.10 171.00 1745 ---- ---- ---- ---- 170.90 +2.10 168.80 1750 ---- ---- ---- ---- 168.70 +2.10 166.60 1755 ---- ---- ---- ---- 166.60 +2.10 164.50 1760 ---- ---- ---- ---- 164.50 +2.10 162.40 1765 ---- ---- ---- ---- 162.40 +2.10 160.30 1770 ---- ---- ---- ---- 160.30 +2.00 158.30 1775 ---- ---- ---- ---- 158.30 +2.00 156.30 1780 ---- ---- ---- ---- 156.30 +1.90 154.40 1785 ---- ---- ---- ---- 154.40 +2.00 152.40 1790 ---- ---- ---- ---- 152.50 +2.00 150.50 1795 ---- ---- ---- ---- 150.60 +1.90 148.70 1800 ---- ---- ---- ---- 148.80 +1.90 146.90 1805 ---- ---- ---- ---- 147.00 +1.90 145.10 1810 ---- ---- ---- ---- 145.20 +1.90 143.30 1815 ---- ---- ---- ---- 143.40 +1.80 141.60 1820 ---- ---- ---- ---- 141.70 +1.80 139.90 1825 ---- ---- ---- ---- 140.00 +1.80 138.20 1830 ---- ---- ---- ---- 138.40 +1.80 136.60 1835 ---- ---- ---- ---- 136.70 +1.70 135.00 1840 ---- ---- ---- ---- 135.10 +1.70 133.40 1845 ---- ---- ---- ---- 133.60 +1.80 131.80 1850 ---- ---- ---- ---- 132.00 +1.70 130.30 400 1855 ---- ---- ---- ---- 130.50 +1.70 128.80 1860 ---- ---- ---- ---- 129.00 +1.70 127.30 1865 ---- ---- ---- ---- 127.50 +1.60 125.90 1870 ---- ---- ---- ---- 126.10 +1.70 124.40 1875 ---- ---- ---- ---- 124.70 +1.70 123.00 1880 ---- ---- ---- ---- 123.30 +1.70 121.60 1885 ---- ---- ---- ---- 121.90 +1.60 120.30 1890 ---- ---- ---- ---- 120.50 +1.60 118.90 1895 ---- ---- ---- ---- 119.20 +1.60 117.60 1900 ---- ---- ---- ---- 117.90 +1.60 116.30 1905 ---- ---- ---- ---- 116.60 +1.60 115.00 1910 ---- ---- ---- ---- 115.30 +1.50 113.80 1915 ---- ---- ---- ---- 114.00 +1.50 112.50 1920 ---- ---- ---- ---- 112.80 +1.50 111.30 1925 ---- ---- ---- ---- 111.60 +1.50 110.10 1930 ---- ---- ---- ---- 110.40 +1.50 108.90 1935 ---- ---- ---- ---- 109.20 +1.50 107.70 1940 ---- ---- ---- ---- 108.00 +1.40 106.60 1945 ---- ---- ---- ---- 106.90 +1.50 105.40 1950 ---- ---- ---- ---- 105.70 +1.40 104.30 1955 ---- ---- ---- ---- 104.60 +1.40 103.20 1960 ---- ---- ---- ---- 103.50 +1.40 102.10 1965 ---- ---- ---- ---- 102.40 +1.40 101.00 1970 ---- ---- ---- ---- 101.30 +1.40 99.90 1975 ---- ---- ---- ---- 100.20 +1.30 98.90 1980 ---- ---- ---- ---- 99.20 +1.40 97.80 1985 ---- ---- ---- ---- 98.10 +1.30 96.80 1990 ---- ---- ---- ---- 97.10 +1.30 95.80 1995 ---- ---- ---- ---- 96.10 +1.30 94.80 2000 ---- ---- ---- ---- 95.10 +1.30 93.80 2005 ---- ---- ---- ---- 94.10 +1.20 92.90 2010 ---- ---- ---- ---- 93.20 +1.30 91.90 2015 ---- ---- ---- ---- 92.20 +1.20 91.00 2020 ---- ---- ---- ---- 91.30 +1.30 90.00 2025 ---- ---- ---- ---- 90.40 +1.30 89.10 2030 ---- ---- ---- ---- 89.40 +1.20 88.20 2035 ---- ---- ---- ---- 88.50 +1.20 87.30 2040 ---- ---- ---- ---- 87.60 +1.10 86.50 2045 ---- ---- ---- ---- 86.80 +1.20 85.60 2050 ---- ---- ---- ---- 85.90 +1.20 84.70 2055 ---- ---- ---- ---- 85.00 +1.10 83.90 2060 ---- ---- ---- ---- 84.20 +1.10 83.10 2065 ---- ---- ---- ---- 83.40 +1.20 82.20 2070 ---- ---- ---- ---- 82.60 +1.20 81.40 2075 ---- ---- ---- ---- 81.70 +1.10 80.60 2080 ---- ---- ---- ---- 80.90 +1.10 79.80 2085 ---- ---- ---- ---- 80.20 +1.10 79.10 2090 ---- ---- ---- ---- 79.40 +1.10 78.30 2095 ---- ---- ---- ---- 78.60 +1.10 77.50 2100 ---- ---- ---- ---- 77.90 +1.10 76.80 2105 ---- ---- ---- ---- 77.10 +1.00 76.10 2110 ---- ---- ---- ---- 76.40 +1.10 75.30 2115 ---- ---- ---- ---- 75.70 +1.10 74.60 2120 ---- ---- ---- ---- 74.90 +1.00 73.90 2125 ---- ---- ---- ---- 74.20 +1.00 73.20 2130 ---- ---- ---- ---- 73.50 +1.00 72.50 2135 ---- ---- ---- ---- 72.90 +1.00 71.90 2140 ---- ---- ---- ---- 72.20 +1.00 71.20 2145 ---- ---- ---- ---- 71.50 +1.00 70.50 2150 ---- ---- ---- ---- 70.90 +1.00 69.90 2155 ---- ---- ---- ---- 70.20 +1.00 69.20 2160 ---- ---- ---- ---- 69.60 +1.00 68.60 2165 ---- ---- ---- ---- 68.90 +.90 68.00 2170 ---- ---- ---- ---- 68.30 +.90 67.40 2175 ---- ---- ---- ---- 67.70 +.90 66.80 2180 ---- ---- ---- ---- 67.10 +.90 66.20 2185 ---- ---- ---- ---- 66.50 +.90 65.60 2190 ---- ---- ---- ---- 65.90 +.90 65.00 2195 ---- ---- ---- ---- 65.30 +.90 64.40 2200 ---- ---- ---- ---- 64.70 +.80 63.90 2205 ---- ---- ---- ---- 64.20 +.90 63.30 2210 ---- ---- ---- ---- 63.60 +.90 62.70 2215 ---- ---- ---- ---- 63.10 +.90 62.20 2220 ---- ---- ---- ---- 62.50 +.80 61.70 2225 ---- ---- ---- ---- 62.00 +.90 61.10 2230 ---- ---- ---- ---- 61.40 +.80 60.60 2235 ---- ---- ---- ---- 60.90 +.80 60.10 2240 ---- ---- ---- ---- 60.40 +.80 59.60 2245 ---- ---- ---- ---- 59.90 +.80 59.10 2250 ---- ---- ---- ---- 59.40 +.80 58.60 2255 ---- ---- ---- ---- 58.90 +.80 58.10 2260 ---- ---- ---- ---- 58.40 +.80 57.60 2265 ---- ---- ---- ---- 57.90 +.80 57.10 2270 ---- ---- ---- ---- 57.40 +.80 56.60 2275 ---- ---- ---- ---- 57.00 +.80 56.20 2280 ---- ---- ---- ---- 56.50 +.80 55.70 2285 ---- ---- ---- ---- 56.00 +.70 55.30 2290 ---- ---- ---- ---- 55.60 +.80 54.80 2295 ---- ---- ---- ---- 55.10 +.70 54.40 2300 ---- ---- ---- ---- 54.70 +.80 53.90 2305 ---- ---- ---- ---- 54.20 +.70 53.50 2310 ---- ---- ---- ---- 53.80 +.70 53.10 2315 ---- ---- ---- ---- 53.40 +.70 52.70 2320 ---- ---- ---- ---- 53.00 +.80 52.20 2325 ---- ---- ---- ---- 52.60 +.80 51.80 2330 ---- ---- ---- ---- 52.10 +.70 51.40 2335 ---- ---- ---- ---- 51.70 +.70 51.00 2340 ---- ---- ---- ---- 51.30 +.70 50.60 2345 ---- ---- ---- ---- 50.90 +.60 50.30 2350 ---- ---- ---- ---- 50.60 +.70 49.90 2355 ---- ---- ---- ---- 50.20 +.70 49.50 2360 ---- ---- ---- ---- 49.80 +.70 49.10 2370 ---- ---- ---- ---- 49.00 +.60 48.40 2375 ---- ---- ---- ---- 48.70 +.70 48.00 2380 ---- ---- ---- ---- 48.30 +.60 47.70 2390 ---- ---- ---- ---- 47.60 +.60 47.00 2400 ---- ---- ---- ---- 46.90 +.60 46.30 2410 ---- ---- ---- ---- 46.20 +.60 45.60 2420 ---- ---- ---- ---- 45.60 +.60 45.00 2425 ---- ---- ---- ---- 45.30 +.60 44.70 2430 ---- ---- ---- ---- 45.00 +.60 44.40 2440 ---- ---- ---- ---- 44.30 +.60 43.70 2450 ---- ---- ---- ---- 43.70 +.60 43.10 2460 ---- ---- ---- ---- 43.10 +.50 42.60 2475 ---- ---- ---- ---- 42.30 +.60 41.70 2500 ---- ---- ---- ---- 40.90 +.60 40.30 2525 ---- ---- ---- ---- 39.60 +.50 39.10 2550 ---- ---- ---- ---- 38.40 +.50 37.90 2575 ---- ---- ---- ---- 37.20 +.50 36.70 2600 ---- ---- ---- ---- 36.20 +.50 35.70 2625 ---- ---- ---- ---- 35.10 +.40 34.70 2650 ---- ---- ---- ---- 34.20 +.50 33.70 900 ---- ---- ---- ---- 877.30 +4.20 873.10 925 ---- ---- ---- ---- 852.30 +4.20 848.10 950 ---- ---- ---- ---- 827.30 +4.20 823.10 975 ---- ---- ---- ---- 802.30 +4.20 798.10 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 512.60 +4.00 508.60 1300 ---- ---- ---- ---- 489.40 +3.80 485.60 1325 ---- ---- ---- ---- 466.80 +3.70 463.10 1350 ---- ---- ---- ---- 444.90 +3.60 441.30 1375 ---- ---- ---- ---- 423.60 +3.60 420.00 1400 ---- ---- ---- ---- 402.90 +3.50 399.40 1425 ---- ---- ---- ---- 382.80 +3.40 379.40 1450 ---- ---- ---- ---- 363.20 +3.20 360.00 1470 ---- ---- ---- ---- 348.10 +3.20 344.90 1475 ---- ---- ---- ---- 344.30 +3.10 341.20 1480 ---- ---- ---- ---- 340.60 +3.10 337.50 1490 ---- ---- ---- ---- 333.30 +3.10 330.20 1500 ---- ---- ---- ---- 326.00 +3.00 323.00 1510 ---- ---- ---- ---- 318.90 +3.00 315.90 1520 ---- ---- ---- ---- 311.90 +3.10 308.80 1530 ---- ---- ---- ---- 304.90 +3.00 301.90 1540 ---- ---- ---- ---- 298.00 +2.90 295.10 1550 ---- ---- ---- ---- 291.30 +2.90 288.40 1560 ---- ---- ---- ---- 284.60 +2.80 281.80 1570 ---- ---- ---- ---- 278.10 +2.80 275.30 1575 ---- ---- ---- ---- 274.80 +2.80 272.00 1580 ---- ---- ---- ---- 271.60 +2.80 268.80 1585 ---- ---- ---- ---- 268.40 +2.70 265.70 1590 ---- ---- ---- ---- 265.30 +2.80 262.50 1595 ---- ---- ---- ---- 262.10 +2.70 259.40 1600 ---- ---- ---- ---- 259.00 +2.70 256.30 1605 ---- ---- ---- ---- 255.90 +2.70 253.20 1610 ---- ---- ---- ---- 252.80 +2.60 250.20 1615 ---- ---- ---- ---- 249.80 +2.70 247.10 1620 ---- ---- ---- ---- 246.80 +2.70 244.10 1625 ---- ---- ---- ---- 243.80 +2.60 241.20 1630 ---- ---- ---- ---- 240.80 +2.60 238.20 1635 ---- ---- ---- ---- 237.80 +2.50 235.30 1640 ---- ---- ---- ---- 234.90 +2.50 232.40 1645 ---- ---- ---- ---- 232.00 +2.50 229.50 1650 ---- ---- ---- ---- 229.20 +2.60 226.60 1655 ---- ---- ---- ---- 226.30 +2.50 223.80 1660 ---- ---- ---- ---- 223.50 +2.50 221.00 1665 ---- ---- ---- ---- 220.70 +2.50 218.20 1670 ---- ---- ---- ---- 217.90 +2.40 215.50 1675 ---- ---- ---- ---- 215.20 +2.40 212.80 1680 ---- ---- ---- ---- 212.50 +2.40 210.10 1685 ---- ---- ---- ---- 209.80 +2.40 207.40 1690 ---- ---- ---- ---- 207.10 +2.30 204.80 1695 ---- ---- ---- ---- 204.50 +2.30 202.20 1700 ---- ---- ---- ---- 201.90 +2.30 199.60 1705 ---- ---- ---- ---- 199.30 +2.20 197.10 1710 ---- ---- ---- ---- 196.80 +2.30 194.50 1715 ---- ---- ---- ---- 194.30 +2.20 192.10 1720 ---- ---- ---- ---- 191.80 +2.20 189.60 1725 ---- ---- ---- ---- 189.40 +2.20 187.20 1730 ---- ---- ---- ---- 187.00 +2.20 184.80 1735 ---- ---- ---- ---- 184.60 +2.20 182.40 1740 ---- ---- ---- ---- 182.30 +2.20 180.10 1745 ---- ---- ---- ---- 180.00 +2.20 177.80 1750 ---- ---- ---- ---- 177.70 +2.10 175.60 1755 ---- ---- ---- ---- 175.50 +2.10 173.40 1760 ---- ---- ---- ---- 173.30 +2.10 171.20 1765 ---- ---- ---- ---- 171.10 +2.10 169.00 1770 ---- ---- ---- ---- 169.00 +2.10 166.90 1775 ---- ---- ---- ---- 166.90 +2.10 164.80 1780 ---- ---- ---- ---- 164.80 +2.00 162.80 1785 ---- ---- ---- ---- 162.80 +2.00 160.80 1790 ---- ---- ---- ---- 160.80 +2.00 158.80 1795 ---- ---- ---- ---- 158.90 +2.00 156.90 1800 ---- ---- ---- ---- 157.00 +2.00 155.00 1805 ---- ---- ---- ---- 155.10 +1.90 153.20 1810 ---- ---- ---- ---- 153.30 +1.90 151.40 1815 ---- ---- ---- ---- 151.50 +1.90 149.60 1820 ---- ---- ---- ---- 149.70 +1.80 147.90 1825 ---- ---- ---- ---- 148.00 +1.90 146.10 1830 ---- ---- ---- ---- 146.30 +1.80 144.50 1835 ---- ---- ---- ---- 144.60 +1.80 142.80 1840 ---- ---- ---- ---- 143.00 +1.80 141.20 1845 ---- ---- ---- ---- 141.40 +1.80 139.60 1850 ---- ---- ---- ---- 139.80 +1.80 138.00 1855 ---- ---- ---- ---- 138.20 +1.70 136.50 1860 ---- ---- ---- ---- 136.70 +1.70 135.00 1865 ---- ---- ---- ---- 135.20 +1.70 133.50 1870 ---- ---- ---- ---- 133.70 +1.70 132.00 1875 ---- ---- ---- ---- 132.20 +1.70 130.50 1880 ---- ---- ---- ---- 130.70 +1.60 129.10 1885 ---- ---- ---- ---- 129.30 +1.60 127.70 1890 ---- ---- ---- ---- 127.90 +1.60 126.30 1895 ---- ---- ---- ---- 126.50 +1.60 124.90 1900 ---- ---- ---- ---- 125.10 +1.60 123.50 1905 ---- ---- ---- ---- 123.70 +1.60 122.10 1910 ---- ---- ---- ---- 122.40 +1.60 120.80 1915 ---- ---- ---- ---- 121.00 +1.50 119.50 1920 ---- ---- ---- ---- 119.70 +1.50 118.20 1925 ---- ---- ---- ---- 118.40 +1.50 116.90 1930 ---- ---- ---- ---- 117.10 +1.50 115.60 1935 ---- ---- ---- ---- 115.90 +1.50 114.40 1940 ---- ---- ---- ---- 114.60 +1.50 113.10 1945 ---- ---- ---- ---- 113.40 +1.50 111.90 1950 ---- ---- ---- ---- 112.10 +1.40 110.70 1955 ---- ---- ---- ---- 110.90 +1.40 109.50 1960 ---- ---- ---- ---- 109.80 +1.50 108.30 1965 ---- ---- ---- ---- 108.60 +1.40 107.20 1970 ---- ---- ---- ---- 107.40 +1.40 106.00 1975 ---- ---- ---- ---- 106.30 +1.40 104.90 1980 ---- ---- ---- ---- 105.20 +1.40 103.80 1985 ---- ---- ---- ---- 104.00 +1.30 102.70 1990 ---- ---- ---- ---- 102.90 +1.30 101.60 1995 ---- ---- ---- ---- 101.90 +1.40 100.50 2000 ---- ---- ---- ---- 100.80 +1.30 99.50 2010 ---- ---- ---- ---- 98.70 +1.30 97.40 2020 ---- ---- ---- ---- 96.60 +1.20 95.40 2030 ---- ---- ---- ---- 94.70 +1.30 93.40 2040 ---- ---- ---- ---- 92.70 +1.20 91.50 2050 ---- ---- ---- ---- 90.80 +1.20 89.60 2060 ---- ---- ---- ---- 89.00 +1.20 87.80 2070 ---- ---- ---- ---- 87.20 +1.20 86.00 2075 ---- ---- ---- ---- 86.30 +1.10 85.20 2080 ---- ---- ---- ---- 85.50 +1.20 84.30 2090 ---- ---- ---- ---- 83.80 +1.20 82.60 2100 ---- ---- ---- ---- 82.10 +1.10 81.00 2125 ---- ---- ---- ---- 78.20 +1.10 77.10 2150 ---- ---- ---- ---- 74.50 +1.00 73.50 2175 ---- ---- ---- ---- 71.00 +1.00 70.00 2200 ---- ---- ---- ---- 67.70 +.90 66.80 2225 ---- ---- ---- ---- 64.70 +.90 63.80 2250 ---- ---- ---- ---- 61.80 +.80 61.00 2275 ---- ---- ---- ---- 59.10 +.70 58.40 2300 ---- ---- ---- ---- 56.60 +.70 55.90 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 812.20 +4.20 808.00 1025 ---- ---- ---- ---- 787.20 +4.20 783.00 1050 ---- ---- ---- ---- 762.20 +4.20 758.00 1075 ---- ---- ---- ---- 737.40 +4.20 733.20 1100 ---- ---- ---- ---- 712.90 +4.10 708.80 1125 ---- ---- ---- ---- 688.70 +4.00 684.70 1130 ---- ---- ---- ---- 683.90 +4.00 679.90 1140 ---- ---- ---- ---- 674.30 +4.00 670.30 1150 ---- ---- ---- ---- 664.80 +4.00 660.80 1160 ---- ---- ---- ---- 655.30 +3.90 651.40 1170 ---- ---- ---- ---- 645.90 +3.90 642.00 1175 ---- ---- ---- ---- 641.20 +3.90 637.30 1180 ---- ---- ---- ---- 636.50 +3.90 632.60 1190 ---- ---- ---- ---- 627.10 +3.80 623.30 1200 ---- ---- ---- ---- 617.80 +3.70 614.10 1210 ---- ---- ---- ---- 608.60 +3.80 604.80 1220 ---- ---- ---- ---- 599.40 +3.70 595.70 1225 ---- ---- ---- ---- 594.80 +3.70 591.10 1230 ---- ---- ---- ---- 590.20 +3.70 586.50 1235 ---- ---- ---- ---- 585.70 +3.70 582.00 1240 ---- ---- ---- ---- 581.10 +3.70 577.40 1245 ---- ---- ---- ---- 576.60 +3.70 572.90 1250 ---- ---- ---- ---- 572.10 +3.70 568.40 1255 ---- ---- ---- ---- 567.50 +3.60 563.90 1260 ---- ---- ---- ---- 563.00 +3.60 559.40 1265 ---- ---- ---- ---- 558.50 +3.60 554.90 1270 ---- ---- ---- ---- 554.00 +3.60 550.40 1275 ---- ---- ---- ---- 549.60 +3.60 546.00 1280 ---- ---- ---- ---- 545.10 +3.60 541.50 1285 ---- ---- ---- ---- 540.70 +3.60 537.10 1290 ---- ---- ---- ---- 536.20 +3.50 532.70 1295 ---- ---- ---- ---- 531.80 +3.60 528.20 1300 ---- ---- ---- ---- 527.40 +3.60 523.80 1305 ---- ---- ---- ---- 523.00 +3.60 519.40 1310 ---- ---- ---- ---- 518.60 +3.50 515.10 1315 ---- ---- ---- ---- 514.20 +3.50 510.70 1320 ---- ---- ---- ---- 509.80 +3.50 506.30 1325 ---- ---- ---- ---- 505.40 +3.40 502.00 1330 ---- ---- ---- ---- 501.10 +3.50 497.60 1335 ---- ---- ---- ---- 496.80 +3.50 493.30 1340 ---- ---- ---- ---- 492.40 +3.40 489.00 1345 ---- ---- ---- ---- 488.10 +3.40 484.70 1350 ---- ---- ---- ---- 483.80 +3.40 480.40 1355 ---- ---- ---- ---- 479.50 +3.40 476.10 1360 ---- ---- ---- ---- 475.20 +3.40 471.80 1365 ---- ---- ---- ---- 470.90 +3.30 467.60 1370 ---- ---- ---- ---- 466.70 +3.40 463.30 1375 ---- ---- ---- ---- 462.40 +3.30 459.10 1380 ---- ---- ---- ---- 458.20 +3.30 454.90 1385 ---- ---- ---- ---- 454.00 +3.40 450.60 1390 ---- ---- ---- ---- 449.80 +3.40 446.40 1395 ---- ---- ---- ---- 445.60 +3.30 442.30 1400 ---- ---- ---- ---- 441.40 +3.30 438.10 1405 ---- ---- ---- ---- 437.20 +3.30 433.90 1410 ---- ---- ---- ---- 433.10 +3.30 429.80 1415 ---- ---- ---- ---- 428.90 +3.20 425.70 1420 ---- ---- ---- ---- 424.80 +3.20 421.60 1425 ---- ---- ---- ---- 420.70 +3.20 417.50 1430 ---- ---- ---- ---- 416.60 +3.20 413.40 1435 ---- ---- ---- ---- 412.60 +3.20 409.40 1440 ---- ---- ---- ---- 408.50 +3.10 405.40 1445 ---- ---- ---- ---- 404.50 +3.20 401.30 1450 ---- ---- ---- ---- 400.50 +3.10 397.40 1455 ---- ---- ---- ---- 396.50 +3.10 393.40 1460 ---- ---- ---- ---- 392.60 +3.10 389.50 1465 ---- ---- ---- ---- 388.70 +3.20 385.50 1470 ---- ---- ---- ---- 384.80 +3.10 381.70 1475 ---- ---- ---- ---- 380.90 +3.10 377.80 1480 ---- ---- ---- ---- 377.00 +3.10 373.90 1485 ---- ---- ---- ---- 373.20 +3.10 370.10 1490 ---- ---- ---- ---- 369.40 +3.10 366.30 1495 ---- ---- ---- ---- 365.60 +3.00 362.60 1500 ---- ---- ---- ---- 361.80 +3.00 358.80 1505 ---- ---- ---- ---- 358.10 +3.00 355.10 1510 ---- ---- ---- ---- 354.40 +3.00 351.40 1515 ---- ---- ---- ---- 350.70 +2.90 347.80 1520 ---- ---- ---- ---- 347.10 +3.00 344.10 1525 ---- ---- ---- ---- 343.50 +3.00 340.50 1530 ---- ---- ---- ---- 339.90 +3.00 336.90 1535 ---- ---- ---- ---- 336.30 +2.90 333.40 1540 ---- ---- ---- ---- 332.70 +2.90 329.80 1545 ---- ---- ---- ---- 329.20 +2.90 326.30 1550 ---- ---- ---- ---- 325.70 +2.80 322.90 1555 ---- ---- ---- ---- 322.30 +2.90 319.40 1560 ---- ---- ---- ---- 318.80 +2.80 316.00 1565 ---- ---- ---- ---- 315.40 +2.80 312.60 1570 ---- ---- ---- ---- 312.00 +2.80 309.20 1575 ---- ---- ---- ---- 308.70 +2.80 305.90 1580 ---- ---- ---- ---- 305.40 +2.80 302.60 1585 ---- ---- ---- ---- 302.10 +2.80 299.30 1590 ---- ---- ---- ---- 298.80 +2.80 296.00 1595 ---- ---- ---- ---- 295.50 +2.70 292.80 1600 ---- ---- ---- ---- 292.30 +2.70 289.60 1605 ---- ---- ---- ---- 289.10 +2.70 286.40 1610 ---- ---- ---- ---- 286.00 +2.70 283.30 1615 ---- ---- ---- ---- 282.80 +2.60 280.20 1620 ---- ---- ---- ---- 279.70 +2.60 277.10 1625 ---- ---- ---- ---- 276.70 +2.70 274.00 1630 ---- ---- ---- ---- 273.60 +2.60 271.00 1635 ---- ---- ---- ---- 270.60 +2.60 268.00 1640 ---- ---- ---- ---- 267.60 +2.60 265.00 1645 ---- ---- ---- ---- 264.60 +2.50 262.10 1650 ---- ---- ---- ---- 261.70 +2.60 259.10 1655 ---- ---- ---- ---- 258.80 +2.60 256.20 1660 ---- ---- ---- ---- 255.90 +2.50 253.40 1665 ---- ---- ---- ---- 253.00 +2.50 250.50 1670 ---- ---- ---- ---- 250.20 +2.50 247.70 1675 ---- ---- ---- ---- 247.40 +2.50 244.90 1680 ---- ---- ---- ---- 244.60 +2.40 242.20 1685 ---- ---- ---- ---- 241.80 +2.40 239.40 1690 ---- ---- ---- ---- 239.10 +2.40 236.70 1695 ---- ---- ---- ---- 236.40 +2.40 234.00 1700 ---- ---- ---- ---- 233.80 +2.40 231.40 1705 ---- ---- ---- ---- 231.10 +2.30 228.80 1710 ---- ---- ---- ---- 228.50 +2.30 226.20 1715 ---- ---- ---- ---- 226.00 +2.40 223.60 1720 ---- ---- ---- ---- 223.40 +2.30 221.10 1725 ---- ---- ---- ---- 220.90 +2.30 218.60 1730 ---- ---- ---- ---- 218.40 +2.20 216.20 1735 ---- ---- ---- ---- 216.00 +2.30 213.70 1740 ---- ---- ---- ---- 213.60 +2.30 211.30 1745 ---- ---- ---- ---- 211.20 +2.20 209.00 1750 ---- ---- ---- ---- 208.80 +2.20 206.60 1755 ---- ---- ---- ---- 206.50 +2.20 204.30 1760 ---- ---- ---- ---- 204.20 +2.10 202.10 1765 ---- ---- ---- ---- 202.00 +2.20 199.80 1770 ---- ---- ---- ---- 199.80 +2.20 197.60 1775 ---- ---- ---- ---- 197.60 +2.10 195.50 1780 ---- ---- ---- ---- 195.50 +2.10 193.40 1785 ---- ---- ---- ---- 193.40 +2.10 191.30 1790 ---- ---- ---- ---- 191.30 +2.10 189.20 1795 ---- ---- ---- ---- 189.20 +2.00 187.20 1800 ---- ---- ---- ---- 187.20 +2.00 185.20 1805 ---- ---- ---- ---- 185.30 +2.00 183.30 1810 ---- ---- ---- ---- 183.30 +2.00 181.30 1815 ---- ---- ---- ---- 181.50 +2.00 179.50 1820 ---- ---- ---- ---- 179.60 +2.00 177.60 1825 ---- ---- ---- ---- 177.80 +2.00 175.80 1830 ---- ---- ---- ---- 176.00 +1.90 174.10 1835 ---- ---- ---- ---- 174.30 +2.00 172.30 1840 ---- ---- ---- ---- 172.50 +1.90 170.60 1845 ---- ---- ---- ---- 170.90 +1.90 169.00 1850 ---- ---- ---- ---- 169.20 +1.90 167.30 1855 ---- ---- ---- ---- 167.60 +1.90 165.70 1860 ---- ---- ---- ---- 166.00 +1.90 164.10 1865 ---- ---- ---- ---- 164.40 +1.80 162.60 1870 ---- ---- ---- ---- 162.90 +1.80 161.10 1875 ---- ---- ---- ---- 161.30 +1.80 159.50 1880 ---- ---- ---- ---- 159.80 +1.70 158.10 1885 ---- ---- ---- ---- 158.40 +1.80 156.60 1890 ---- ---- ---- ---- 156.90 +1.80 155.10 1895 ---- ---- ---- ---- 155.50 +1.80 153.70 1900 ---- ---- ---- ---- 154.00 +1.70 152.30 1905 ---- ---- ---- ---- 152.60 +1.70 150.90 1910 ---- ---- ---- ---- 151.20 +1.70 149.50 1915 ---- ---- ---- ---- 149.80 +1.70 148.10 1920 ---- ---- ---- ---- 148.40 +1.60 146.80 1925 ---- ---- ---- ---- 147.10 +1.70 145.40 1930 ---- ---- ---- ---- 145.70 +1.60 144.10 1935 ---- ---- ---- ---- 144.40 +1.70 142.70 1940 ---- ---- ---- ---- 143.10 +1.70 141.40 1945 ---- ---- ---- ---- 141.80 +1.60 140.20 1950 ---- ---- ---- ---- 140.50 +1.60 138.90 1955 ---- ---- ---- ---- 139.20 +1.60 137.60 1960 ---- ---- ---- ---- 138.00 +1.60 136.40 1965 ---- ---- ---- ---- 136.80 +1.60 135.20 1970 ---- ---- ---- ---- 135.60 +1.60 134.00 1975 ---- ---- ---- ---- 134.40 +1.50 132.90 1980 ---- ---- ---- ---- 133.30 +1.60 131.70 1985 ---- ---- ---- ---- 132.10 +1.50 130.60 1990 ---- ---- ---- ---- 131.00 +1.50 129.50 1995 ---- ---- ---- ---- 129.90 +1.50 128.40 2000 ---- ---- ---- ---- 128.80 +1.40 127.40 2005 ---- ---- ---- ---- 127.80 +1.50 126.30 2010 ---- ---- ---- ---- 126.70 +1.40 125.30 2015 ---- ---- ---- ---- 125.70 +1.50 124.20 2020 ---- ---- ---- ---- 124.70 +1.50 123.20 2025 ---- ---- ---- ---- 123.70 +1.50 122.20 2030 ---- ---- ---- ---- 122.70 +1.40 121.30 2035 ---- ---- ---- ---- 121.70 +1.40 120.30 2040 ---- ---- ---- ---- 120.70 +1.40 119.30 2045 ---- ---- ---- ---- 119.80 +1.40 118.40 2050 ---- ---- ---- ---- 118.80 +1.30 117.50 2055 ---- ---- ---- ---- 117.90 +1.30 116.60 2060 ---- ---- ---- ---- 117.00 +1.40 115.60 2065 ---- ---- ---- ---- 116.10 +1.40 114.70 2070 ---- ---- ---- ---- 115.20 +1.30 113.90 2075 ---- ---- ---- ---- 114.30 +1.30 113.00 2080 ---- ---- ---- ---- 113.40 +1.30 112.10 2085 ---- ---- ---- ---- 112.60 +1.30 111.30 2090 ---- ---- ---- ---- 111.70 +1.30 110.40 2095 ---- ---- ---- ---- 110.80 +1.20 109.60 2100 ---- ---- ---- ---- 110.00 +1.30 108.70 2105 ---- ---- ---- ---- 109.20 +1.30 107.90 2110 ---- ---- ---- ---- 108.30 +1.20 107.10 2115 ---- ---- ---- ---- 107.50 +1.20 106.30 2120 ---- ---- ---- ---- 106.70 +1.20 105.50 2125 ---- ---- ---- ---- 105.90 +1.20 104.70 2130 ---- ---- ---- ---- 105.20 +1.30 103.90 2135 ---- ---- ---- ---- 104.40 +1.20 103.20 2140 ---- ---- ---- ---- 103.60 +1.20 102.40 2145 ---- ---- ---- ---- 102.80 +1.10 101.70 2150 ---- ---- ---- ---- 102.10 +1.20 100.90 2155 ---- ---- ---- ---- 101.30 +1.10 100.20 2160 ---- ---- ---- ---- 100.60 +1.10 99.50 2165 ---- ---- ---- ---- 99.90 +1.20 98.70 2170 ---- ---- ---- ---- 99.20 +1.20 98.00 2175 ---- ---- ---- ---- 98.50 +1.20 97.30 2180 ---- ---- ---- ---- 97.70 +1.10 96.60 2185 ---- ---- ---- ---- 97.00 +1.10 95.90 2190 ---- ---- ---- ---- 96.40 +1.20 95.20 2195 ---- ---- ---- ---- 95.70 +1.10 94.60 2200 ---- ---- ---- ---- 95.00 +1.10 93.90 2205 ---- ---- ---- ---- 94.30 +1.10 93.20 2210 ---- ---- ---- ---- 93.70 +1.10 92.60 2215 ---- ---- ---- ---- 93.00 +1.00 92.00 2220 ---- ---- ---- ---- 92.40 +1.10 91.30 2225 ---- ---- ---- ---- 91.70 +1.00 90.70 2230 ---- ---- ---- ---- 91.10 +1.00 90.10 2235 ---- ---- ---- ---- 90.50 +1.10 89.40 2240 ---- ---- ---- ---- 89.90 +1.10 88.80 2245 ---- ---- ---- ---- 89.20 +1.00 88.20 2250 ---- ---- ---- ---- 88.60 +1.00 87.60 2255 ---- ---- ---- ---- 88.00 +1.00 87.00 2260 ---- ---- ---- ---- 87.50 +1.10 86.40 2265 ---- ---- ---- ---- 86.90 +1.00 85.90 2270 ---- ---- ---- ---- 86.30 +1.00 85.30 2275 ---- ---- ---- ---- 85.70 +1.00 84.70 2280 ---- ---- ---- ---- 85.10 +.90 84.20 2285 ---- ---- ---- ---- 84.60 +1.00 83.60 2290 ---- ---- ---- ---- 84.00 +.90 83.10 2295 ---- ---- ---- ---- 83.50 +1.00 82.50 2300 ---- ---- ---- ---- 82.90 +.90 82.00 2305 ---- ---- ---- ---- 82.40 +.90 81.50 2310 ---- ---- ---- ---- 81.90 +1.00 80.90 2315 ---- ---- ---- ---- 81.30 +.90 80.40 2320 ---- ---- ---- ---- 80.80 +.90 79.90 2325 ---- ---- ---- ---- 80.30 +.90 79.40 2330 ---- ---- ---- ---- 79.80 +.90 78.90 2335 ---- ---- ---- ---- 79.30 +.90 78.40 2340 ---- ---- ---- ---- 78.80 +.90 77.90 2345 ---- ---- ---- ---- 78.30 +.90 77.40 2350 ---- ---- ---- ---- 77.80 +.90 76.90 2355 ---- ---- ---- ---- 77.30 +.90 76.40 2360 ---- ---- ---- ---- 76.80 +.80 76.00 2365 ---- ---- ---- ---- 76.40 +.90 75.50 2370 ---- ---- ---- ---- 75.90 +.90 75.00 2375 ---- ---- ---- ---- 75.40 +.80 74.60 2380 ---- ---- ---- ---- 75.00 +.90 74.10 2390 ---- ---- ---- ---- 74.10 +.90 73.20 2400 ---- ---- ---- ---- 73.20 +.80 72.40 2410 ---- ---- ---- ---- 72.30 +.80 71.50 2420 ---- ---- ---- ---- 71.50 +.80 70.70 2425 ---- ---- ---- ---- 71.10 +.80 70.30 2430 ---- ---- ---- ---- 70.70 +.80 69.90 2440 ---- ---- ---- ---- 69.90 +.80 69.10 2450 ---- ---- ---- ---- 69.10 +.80 68.30 2460 ---- ---- ---- ---- 68.30 +.80 67.50 2470 ---- ---- ---- ---- 67.50 +.70 66.80 2475 ---- ---- ---- ---- 67.20 +.80 66.40 2500 ---- ---- ---- ---- 65.40 +.80 64.60 2525 ---- ---- ---- ---- 63.70 +.80 62.90 2550 ---- ---- ---- ---- 62.00 +.70 61.30 2575 ---- ---- ---- ---- 60.50 +.70 59.80 2600 ---- ---- ---- ---- 59.10 +.70 58.40 2625 ---- ---- ---- ---- 57.70 +.70 57.00 2650 ---- ---- ---- ---- 56.40 +.70 55.70 950 ---- ---- ---- ---- 862.20 +4.20 858.00 975 ---- ---- ---- ---- 837.20 +4.20 833.00 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 808.50 +4.10 804.40 1050 ---- ---- ---- ---- 784.00 +4.10 779.90 1075 ---- ---- ---- ---- 759.80 +4.00 755.80 1100 ---- ---- ---- ---- 735.90 +3.90 732.00 1125 ---- ---- ---- ---- 712.30 +3.90 708.40 1150 ---- ---- ---- ---- 689.00 +3.80 685.20 1175 ---- ---- ---- ---- 666.00 +3.80 662.20 1200 ---- ---- ---- ---- 643.20 +3.60 639.60 1220 ---- ---- ---- ---- 625.20 +3.60 621.60 1225 ---- ---- ---- ---- 620.80 +3.70 617.10 1230 ---- ---- ---- ---- 616.30 +3.60 612.70 1240 ---- ---- ---- ---- 607.40 +3.60 603.80 1250 ---- ---- ---- ---- 598.60 +3.60 595.00 1260 ---- ---- ---- ---- 589.80 +3.60 586.20 1270 ---- ---- ---- ---- 581.00 +3.50 577.50 1275 ---- ---- ---- ---- 576.60 +3.50 573.10 1280 ---- ---- ---- ---- 572.30 +3.50 568.80 1290 ---- ---- ---- ---- 563.60 +3.50 560.10 1300 ---- ---- ---- ---- 554.90 +3.40 551.50 1310 ---- ---- ---- ---- 546.40 +3.50 542.90 1315 ---- ---- ---- ---- 542.10 +3.40 538.70 1320 ---- ---- ---- ---- 537.80 +3.40 534.40 1325 ---- ---- ---- ---- 533.50 +3.30 530.20 1330 ---- ---- ---- ---- 529.30 +3.40 525.90 1335 ---- ---- ---- ---- 525.00 +3.30 521.70 1340 ---- ---- ---- ---- 520.80 +3.30 517.50 1345 ---- ---- ---- ---- 516.60 +3.30 513.30 1350 ---- ---- ---- ---- 512.40 +3.30 509.10 1355 ---- ---- ---- ---- 508.20 +3.30 504.90 1360 ---- ---- ---- ---- 504.00 +3.30 500.70 1365 ---- ---- ---- ---- 499.80 +3.30 496.50 1370 ---- ---- ---- ---- 495.70 +3.30 492.40 1375 ---- ---- ---- ---- 491.50 +3.30 488.20 1380 ---- ---- ---- ---- 487.40 +3.30 484.10 1385 ---- ---- ---- ---- 483.20 +3.20 480.00 1390 ---- ---- ---- ---- 479.10 +3.20 475.90 1395 ---- ---- ---- ---- 475.00 +3.20 471.80 1400 ---- ---- ---- ---- 470.90 +3.20 467.70 1405 ---- ---- ---- ---- 466.80 +3.20 463.60 1410 ---- ---- ---- ---- 462.70 +3.20 459.50 1415 ---- ---- ---- ---- 458.70 +3.20 455.50 1420 ---- ---- ---- ---- 454.60 +3.10 451.50 1425 ---- ---- ---- ---- 450.60 +3.20 447.40 1430 ---- ---- ---- ---- 446.60 +3.20 443.40 1435 ---- ---- ---- ---- 442.60 +3.20 439.40 1440 ---- ---- ---- ---- 438.60 +3.10 435.50 1445 ---- ---- ---- ---- 434.60 +3.10 431.50 1450 ---- ---- ---- ---- 430.70 +3.10 427.60 1455 ---- ---- ---- ---- 426.70 +3.10 423.60 1460 ---- ---- ---- ---- 422.80 +3.10 419.70 1465 ---- ---- ---- ---- 418.90 +3.00 415.90 1470 ---- ---- ---- ---- 415.00 +3.00 412.00 1475 ---- ---- ---- ---- 411.20 +3.00 408.20 1480 ---- ---- ---- ---- 407.40 +3.10 404.30 1485 ---- ---- ---- ---- 403.60 +3.10 400.50 1490 ---- ---- ---- ---- 399.80 +3.00 396.80 1495 ---- ---- ---- ---- 396.00 +3.00 393.00 1500 ---- ---- ---- ---- 392.30 +3.00 389.30 1505 ---- ---- ---- ---- 388.60 +3.00 385.60 1510 ---- ---- ---- ---- 384.90 +3.00 381.90 1515 ---- ---- ---- ---- 381.20 +2.90 378.30 1520 ---- ---- ---- ---- 377.50 +2.90 374.60 1525 ---- ---- ---- ---- 373.90 +2.90 371.00 1530 ---- ---- ---- ---- 370.30 +2.80 367.50 1535 ---- ---- ---- ---- 366.80 +2.90 363.90 1540 ---- ---- ---- ---- 363.20 +2.80 360.40 1545 ---- ---- ---- ---- 359.70 +2.80 356.90 1550 ---- ---- ---- ---- 356.20 +2.80 353.40 1555 ---- ---- ---- ---- 352.70 +2.80 349.90 1560 ---- ---- ---- ---- 349.30 +2.80 346.50 1565 ---- ---- ---- ---- 345.90 +2.80 343.10 1570 ---- ---- ---- ---- 342.50 +2.80 339.70 1575 ---- ---- ---- ---- 339.10 +2.70 336.40 1580 ---- ---- ---- ---- 335.80 +2.80 333.00 1585 ---- ---- ---- ---- 332.50 +2.80 329.70 1590 ---- ---- ---- ---- 329.20 +2.70 326.50 1595 ---- ---- ---- ---- 325.90 +2.70 323.20 1600 ---- ---- ---- ---- 322.70 +2.70 320.00 1605 ---- ---- ---- ---- 319.50 +2.70 316.80 1610 ---- ---- ---- ---- 316.30 +2.60 313.70 1615 ---- ---- ---- ---- 313.20 +2.70 310.50 1620 ---- ---- ---- ---- 310.00 +2.60 307.40 1625 ---- ---- ---- ---- 306.90 +2.60 304.30 1630 ---- ---- ---- ---- 303.90 +2.60 301.30 1635 ---- ---- ---- ---- 300.80 +2.60 298.20 1640 ---- ---- ---- ---- 297.80 +2.60 295.20 1645 ---- ---- ---- ---- 294.80 +2.50 292.30 1650 ---- ---- ---- ---- 291.90 +2.60 289.30 1655 ---- ---- ---- ---- 288.90 +2.50 286.40 1660 ---- ---- ---- ---- 286.00 +2.50 283.50 1665 ---- ---- ---- ---- 283.10 +2.50 280.60 1670 ---- ---- ---- ---- 280.30 +2.50 277.80 1675 ---- ---- ---- ---- 277.50 +2.50 275.00 1680 ---- ---- ---- ---- 274.70 +2.50 272.20 1685 ---- ---- ---- ---- 271.90 +2.40 269.50 1690 ---- ---- ---- ---- 269.20 +2.50 266.70 1695 ---- ---- ---- ---- 266.40 +2.40 264.00 1700 ---- ---- ---- ---- 263.80 +2.40 261.40 1705 ---- ---- ---- ---- 261.10 +2.40 258.70 1710 ---- ---- ---- ---- 258.50 +2.40 256.10 1715 ---- ---- ---- ---- 255.90 +2.40 253.50 1720 ---- ---- ---- ---- 253.30 +2.30 251.00 1725 ---- ---- ---- ---- 250.80 +2.40 248.40 1730 ---- ---- ---- ---- 248.30 +2.30 246.00 1735 ---- ---- ---- ---- 245.80 +2.30 243.50 1740 ---- ---- ---- ---- 243.30 +2.20 241.10 1745 ---- ---- ---- ---- 240.90 +2.20 238.70 1750 ---- ---- ---- ---- 238.50 +2.20 236.30 1755 ---- ---- ---- ---- 236.20 +2.30 233.90 1760 ---- ---- ---- ---- 233.80 +2.20 231.60 1765 ---- ---- ---- ---- 231.60 +2.20 229.40 1770 ---- ---- ---- ---- 229.30 +2.20 227.10 1775 ---- ---- ---- ---- 227.10 +2.20 224.90 1780 ---- ---- ---- ---- 224.90 +2.20 222.70 1785 ---- ---- ---- ---- 222.70 +2.10 220.60 1790 ---- ---- ---- ---- 220.60 +2.10 218.50 1795 ---- ---- ---- ---- 218.50 +2.10 216.40 1800 ---- ---- ---- ---- 216.50 +2.10 214.40 1805 ---- ---- ---- ---- 214.40 +2.00 212.40 1810 ---- ---- ---- ---- 212.40 +2.00 210.40 1815 ---- ---- ---- ---- 210.50 +2.10 208.40 1820 ---- ---- ---- ---- 208.60 +2.10 206.50 1825 ---- ---- ---- ---- 206.70 +2.00 204.70 1830 ---- ---- ---- ---- 204.80 +2.00 202.80 1835 ---- ---- ---- ---- 203.00 +2.00 201.00 1840 ---- ---- ---- ---- 201.20 +1.90 199.30 1845 ---- ---- ---- ---- 199.50 +2.00 197.50 1850 ---- ---- ---- ---- 197.80 +2.00 195.80 1855 ---- ---- ---- ---- 196.10 +1.90 194.20 1860 ---- ---- ---- ---- 194.50 +1.90 192.60 1865 ---- ---- ---- ---- 192.90 +1.90 191.00 1870 ---- ---- ---- ---- 191.30 +1.90 189.40 1875 ---- ---- ---- ---- 189.70 +1.90 187.80 1880 ---- ---- ---- ---- 188.20 +1.90 186.30 1885 ---- ---- ---- ---- 186.70 +1.90 184.80 1890 ---- ---- ---- ---- 185.20 +1.90 183.30 1895 ---- ---- ---- ---- 183.70 +1.80 181.90 1900 ---- ---- ---- ---- 182.30 +1.80 180.50 1905 ---- ---- ---- ---- 180.90 +1.90 179.00 1910 ---- ---- ---- ---- 179.40 +1.70 177.70 1915 ---- ---- ---- ---- 178.10 +1.80 176.30 1920 ---- ---- ---- ---- 176.70 +1.80 174.90 1925 ---- ---- ---- ---- 175.30 +1.80 173.50 1930 ---- ---- ---- ---- 173.90 +1.70 172.20 1935 ---- ---- ---- ---- 172.60 +1.70 170.90 1940 ---- ---- ---- ---- 171.30 +1.80 169.50 1945 ---- ---- ---- ---- 169.90 +1.70 168.20 1950 ---- ---- ---- ---- 168.60 +1.70 166.90 1955 ---- ---- ---- ---- 167.30 +1.70 165.60 1960 ---- ---- ---- ---- 166.00 +1.60 164.40 1965 ---- ---- ---- ---- 164.80 +1.70 163.10 1970 ---- ---- ---- ---- 163.50 +1.60 161.90 1975 ---- ---- ---- ---- 162.30 +1.60 160.70 1980 ---- ---- ---- ---- 161.10 +1.60 159.50 1985 ---- ---- ---- ---- 159.90 +1.60 158.30 1990 ---- ---- ---- ---- 158.70 +1.60 157.10 1995 ---- ---- ---- ---- 157.60 +1.60 156.00 2000 ---- ---- ---- ---- 156.50 +1.60 154.90 2005 ---- ---- ---- ---- 155.40 +1.60 153.80 2010 ---- ---- ---- ---- 154.30 +1.60 152.70 2015 ---- ---- ---- ---- 153.20 +1.60 151.60 2020 ---- ---- ---- ---- 152.10 +1.50 150.60 2025 ---- ---- ---- ---- 151.10 +1.50 149.60 2030 ---- ---- ---- ---- 150.10 +1.60 148.50 2035 ---- ---- ---- ---- 149.10 +1.60 147.50 2040 ---- ---- ---- ---- 148.10 +1.50 146.60 2045 ---- ---- ---- ---- 147.10 +1.50 145.60 2050 ---- ---- ---- ---- 146.10 +1.50 144.60 2055 ---- ---- ---- ---- 145.20 +1.50 143.70 2060 ---- ---- ---- ---- 144.20 +1.50 142.70 2065 ---- ---- ---- ---- 143.30 +1.50 141.80 2070 ---- ---- ---- ---- 142.40 +1.50 140.90 2075 ---- ---- ---- ---- 141.50 +1.50 140.00 2080 ---- ---- ---- ---- 140.60 +1.50 139.10 2085 ---- ---- ---- ---- 139.70 +1.40 138.30 2090 ---- ---- ---- ---- 138.80 +1.40 137.40 2095 ---- ---- ---- ---- 137.90 +1.40 136.50 2100 ---- ---- ---- ---- 137.10 +1.40 135.70 2105 ---- ---- ---- ---- 136.20 +1.40 134.80 2110 ---- ---- ---- ---- 135.40 +1.40 134.00 2115 ---- ---- ---- ---- 134.60 +1.40 133.20 2120 ---- ---- ---- ---- 133.70 +1.30 132.40 2125 ---- ---- ---- ---- 132.90 +1.30 131.60 2130 ---- ---- ---- ---- 132.10 +1.30 130.80 2135 ---- ---- ---- ---- 131.40 +1.40 130.00 2140 ---- ---- ---- ---- 130.60 +1.40 129.20 2145 ---- ---- ---- ---- 129.80 +1.30 128.50 2150 ---- ---- ---- ---- 129.00 +1.30 127.70 2155 ---- ---- ---- ---- 128.30 +1.30 127.00 2160 ---- ---- ---- ---- 127.50 +1.30 126.20 2165 ---- ---- ---- ---- 126.80 +1.30 125.50 2170 ---- ---- ---- ---- 126.10 +1.30 124.80 2175 ---- ---- ---- ---- 125.40 +1.30 124.10 2180 ---- ---- ---- ---- 124.60 +1.20 123.40 2185 ---- ---- ---- ---- 123.90 +1.20 122.70 2190 ---- ---- ---- ---- 123.20 +1.20 122.00 2195 ---- ---- ---- ---- 122.60 +1.30 121.30 2200 ---- ---- ---- ---- 121.90 +1.30 120.60 2205 ---- ---- ---- ---- 121.20 +1.20 120.00 2210 ---- ---- ---- ---- 120.50 +1.20 119.30 2215 ---- ---- ---- ---- 119.90 +1.20 118.70 2220 ---- ---- ---- ---- 119.20 +1.20 118.00 2225 ---- ---- ---- ---- 118.60 +1.20 117.40 2230 ---- ---- ---- ---- 118.00 +1.20 116.80 2235 ---- ---- ---- ---- 117.30 +1.10 116.20 2240 ---- ---- ---- ---- 116.70 +1.20 115.50 2245 ---- ---- ---- ---- 116.10 +1.20 114.90 2250 ---- ---- ---- ---- 115.50 +1.20 114.30 2255 ---- ---- ---- ---- 114.90 +1.20 113.70 2260 ---- ---- ---- ---- 114.30 +1.10 113.20 2265 ---- ---- ---- ---- 113.70 +1.10 112.60 2270 ---- ---- ---- ---- 113.10 +1.10 112.00 2275 ---- ---- ---- ---- 112.60 +1.20 111.40 2280 ---- ---- ---- ---- 112.00 +1.10 110.90 2285 ---- ---- ---- ---- 111.40 +1.10 110.30 2290 ---- ---- ---- ---- 110.90 +1.10 109.80 2295 ---- ---- ---- ---- 110.30 +1.10 109.20 2300 ---- ---- ---- ---- 109.80 +1.10 108.70 2305 ---- ---- ---- ---- 109.30 +1.10 108.20 2310 ---- ---- ---- ---- 108.70 +1.10 107.60 2315 ---- ---- ---- ---- 108.20 +1.10 107.10 2320 ---- ---- ---- ---- 107.70 +1.10 106.60 2325 ---- ---- ---- ---- 107.20 +1.10 106.10 2330 ---- ---- ---- ---- 106.70 +1.10 105.60 2335 ---- ---- ---- ---- 106.20 +1.10 105.10 2340 ---- ---- ---- ---- 105.70 +1.10 104.60 2345 ---- ---- ---- ---- 105.20 +1.10 104.10 2350 ---- ---- ---- ---- 104.70 +1.00 103.70 2355 ---- ---- ---- ---- 104.20 +1.00 103.20 2360 ---- ---- ---- ---- 103.80 +1.10 102.70 2365 ---- ---- ---- ---- 103.30 +1.00 102.30 2370 ---- ---- ---- ---- 102.80 +1.00 101.80 2375 ---- ---- ---- ---- 102.40 +1.10 101.30 2380 ---- ---- ---- ---- 101.90 +1.00 100.90 2390 ---- ---- ---- ---- 101.00 +1.00 100.00 2400 ---- ---- ---- ---- 100.20 +1.00 99.20 2410 ---- ---- ---- ---- 99.30 +1.00 98.30 2420 ---- ---- ---- ---- 98.50 +1.00 97.50 2425 ---- ---- ---- ---- 98.10 +1.00 97.10 2430 ---- ---- ---- ---- 97.70 +1.00 96.70 2440 ---- ---- ---- ---- 96.90 +1.00 95.90 2450 ---- ---- ---- ---- 96.10 +1.00 95.10 2460 ---- ---- ---- ---- 95.30 +.90 94.40 2470 ---- ---- ---- ---- 94.60 +1.00 93.60 2475 ---- ---- ---- ---- 94.20 +.90 93.30 2480 ---- ---- ---- ---- 93.80 +.90 92.90 2500 ---- ---- ---- ---- 92.40 +.90 91.50 2525 ---- ---- ---- ---- 90.70 +.80 89.90 2550 ---- ---- ---- ---- 89.10 +.80 88.30 2575 ---- ---- ---- ---- 87.60 +.80 86.80 2600 ---- ---- ---- ---- 86.20 +.80 85.40 2625 ---- ---- ---- ---- 84.90 +.80 84.10 2650 ---- ---- ---- ---- 83.60 +.80 82.80 2675 ---- ---- ---- ---- 82.40 +.80 81.60 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 783.30 +3.90 779.40 1100 ---- ---- ---- ---- 759.90 +3.80 756.10 1125 ---- ---- ---- ---- 736.90 +3.80 733.10 1150 ---- ---- ---- ---- 714.10 +3.70 710.40 1175 ---- ---- ---- ---- 691.60 +3.60 688.00 1200 ---- ---- ---- ---- 669.40 +3.60 665.80 1225 ---- ---- ---- ---- 647.50 +3.50 644.00 1250 ---- ---- ---- ---- 625.80 +3.50 622.30 1270 ---- ---- ---- ---- 608.60 +3.40 605.20 1275 ---- ---- ---- ---- 604.40 +3.40 601.00 1280 ---- ---- ---- ---- 600.10 +3.40 596.70 1290 ---- ---- ---- ---- 591.60 +3.40 588.20 1300 ---- ---- ---- ---- 583.20 +3.40 579.80 1310 ---- ---- ---- ---- 574.80 +3.30 571.50 1320 ---- ---- ---- ---- 566.40 +3.30 563.10 1325 ---- ---- ---- ---- 562.30 +3.30 559.00 1330 ---- ---- ---- ---- 558.10 +3.30 554.80 1340 ---- ---- ---- ---- 549.80 +3.20 546.60 1350 ---- ---- ---- ---- 541.60 +3.30 538.30 1360 ---- ---- ---- ---- 533.40 +3.20 530.20 1370 ---- ---- ---- ---- 525.20 +3.20 522.00 1375 ---- ---- ---- ---- 521.20 +3.20 518.00 1380 ---- ---- ---- ---- 517.10 +3.20 513.90 1385 ---- ---- ---- ---- 513.10 +3.20 509.90 1390 ---- ---- ---- ---- 509.00 +3.10 505.90 1395 ---- ---- ---- ---- 505.00 +3.20 501.80 1400 ---- ---- ---- ---- 501.00 +3.20 497.80 1405 ---- ---- ---- ---- 497.00 +3.20 493.80 1410 ---- ---- ---- ---- 493.00 +3.10 489.90 1415 ---- ---- ---- ---- 489.00 +3.10 485.90 1420 ---- ---- ---- ---- 485.00 +3.10 481.90 1425 ---- ---- ---- ---- 481.10 +3.10 478.00 1430 ---- ---- ---- ---- 477.10 +3.10 474.00 1435 ---- ---- ---- ---- 473.20 +3.10 470.10 1440 ---- ---- ---- ---- 469.30 +3.10 466.20 1445 ---- ---- ---- ---- 465.40 +3.10 462.30 1450 ---- ---- ---- ---- 461.50 +3.10 458.40 1455 ---- ---- ---- ---- 457.60 +3.00 454.60 1460 ---- ---- ---- ---- 453.70 +3.00 450.70 1465 ---- ---- ---- ---- 449.90 +3.00 446.90 1470 ---- ---- ---- ---- 446.00 +3.00 443.00 1475 ---- ---- ---- ---- 442.20 +3.00 439.20 1480 ---- ---- ---- ---- 438.40 +3.00 435.40 1485 ---- ---- ---- ---- 434.60 +2.90 431.70 1490 ---- ---- ---- ---- 430.90 +3.00 427.90 1495 ---- ---- ---- ---- 427.10 +2.90 424.20 1500 ---- ---- ---- ---- 423.40 +2.90 420.50 1505 ---- ---- ---- ---- 419.70 +2.90 416.80 1510 ---- ---- ---- ---- 416.00 +2.90 413.10 1515 ---- ---- ---- ---- 412.40 +2.90 409.50 1520 ---- ---- ---- ---- 408.70 +2.80 405.90 1525 ---- ---- ---- ---- 405.10 +2.80 402.30 1530 ---- ---- ---- ---- 401.50 +2.80 398.70 1535 ---- ---- ---- ---- 398.00 +2.90 395.10 1540 ---- ---- ---- ---- 394.40 +2.80 391.60 1545 ---- ---- ---- ---- 390.90 +2.80 388.10 1550 ---- ---- ---- ---- 387.40 +2.80 384.60 1555 ---- ---- ---- ---- 383.90 +2.80 381.10 1560 ---- ---- ---- ---- 380.50 +2.80 377.70 1565 ---- ---- ---- ---- 377.10 +2.80 374.30 1570 ---- ---- ---- ---- 373.70 +2.80 370.90 1575 ---- ---- ---- ---- 370.30 +2.80 367.50 1580 ---- ---- ---- ---- 366.90 +2.70 364.20 1585 ---- ---- ---- ---- 363.60 +2.70 360.90 1590 ---- ---- ---- ---- 360.30 +2.70 357.60 1595 ---- ---- ---- ---- 357.00 +2.70 354.30 1600 ---- ---- ---- ---- 353.70 +2.60 351.10 1605 ---- ---- ---- ---- 350.50 +2.60 347.90 1610 ---- ---- ---- ---- 347.30 +2.60 344.70 1615 ---- ---- ---- ---- 344.10 +2.60 341.50 1620 ---- ---- ---- ---- 341.00 +2.60 338.40 1625 ---- ---- ---- ---- 337.90 +2.70 335.20 1630 ---- ---- ---- ---- 334.80 +2.60 332.20 1635 ---- ---- ---- ---- 331.70 +2.60 329.10 1640 ---- ---- ---- ---- 328.60 +2.50 326.10 1645 ---- ---- ---- ---- 325.60 +2.50 323.10 1650 ---- ---- ---- ---- 322.60 +2.50 320.10 1655 ---- ---- ---- ---- 319.70 +2.60 317.10 1660 ---- ---- ---- ---- 316.70 +2.50 314.20 1665 ---- ---- ---- ---- 313.80 +2.50 311.30 1670 ---- ---- ---- ---- 311.00 +2.50 308.50 1675 ---- ---- ---- ---- 308.10 +2.50 305.60 1680 ---- ---- ---- ---- 305.30 +2.50 302.80 1685 ---- ---- ---- ---- 302.50 +2.50 300.00 1690 ---- ---- ---- ---- 299.70 +2.40 297.30 1695 ---- ---- ---- ---- 297.00 +2.40 294.60 1700 ---- ---- ---- ---- 294.30 +2.40 291.90 1705 ---- ---- ---- ---- 291.60 +2.40 289.20 1710 ---- ---- ---- ---- 288.90 +2.30 286.60 1715 ---- ---- ---- ---- 286.30 +2.40 283.90 1720 ---- ---- ---- ---- 283.70 +2.30 281.40 1725 ---- ---- ---- ---- 281.20 +2.40 278.80 1730 ---- ---- ---- ---- 278.60 +2.30 276.30 1735 ---- ---- ---- ---- 276.10 +2.30 273.80 1740 ---- ---- ---- ---- 273.60 +2.30 271.30 1745 ---- ---- ---- ---- 271.20 +2.30 268.90 1750 ---- ---- ---- ---- 268.80 +2.30 266.50 1755 ---- ---- ---- ---- 266.40 +2.30 264.10 1760 ---- ---- ---- ---- 264.00 +2.20 261.80 1765 ---- ---- ---- ---- 261.70 +2.20 259.50 1770 ---- ---- ---- ---- 259.40 +2.20 257.20 1775 ---- ---- ---- ---- 257.10 +2.20 254.90 1780 ---- ---- ---- ---- 254.90 +2.20 252.70 1785 ---- ---- ---- ---- 252.60 +2.10 250.50 1790 ---- ---- ---- ---- 250.50 +2.20 248.30 1795 ---- ---- ---- ---- 248.30 +2.20 246.10 1800 ---- ---- ---- ---- 246.20 +2.20 244.00 1805 ---- ---- ---- ---- 244.10 +2.20 241.90 1810 ---- ---- ---- ---- 242.00 +2.10 239.90 1815 ---- ---- ---- ---- 239.90 +2.10 237.80 1820 ---- ---- ---- ---- 237.90 +2.10 235.80 1825 ---- ---- ---- ---- 235.90 +2.00 233.90 1830 ---- ---- ---- ---- 234.00 +2.10 231.90 1835 ---- ---- ---- ---- 232.00 +2.00 230.00 1840 ---- ---- ---- ---- 230.10 +2.00 228.10 1845 ---- ---- ---- ---- 228.30 +2.10 226.20 1850 ---- ---- ---- ---- 226.40 +2.00 224.40 1855 ---- ---- ---- ---- 224.60 +2.00 222.60 1860 ---- ---- ---- ---- 222.80 +2.00 220.80 1865 ---- ---- ---- ---- 221.00 +2.00 219.00 1870 ---- ---- ---- ---- 219.30 +2.00 217.30 1875 ---- ---- ---- ---- 217.50 +1.90 215.60 1880 ---- ---- ---- ---- 215.90 +2.00 213.90 1885 ---- ---- ---- ---- 214.20 +1.90 212.30 1890 ---- ---- ---- ---- 212.60 +2.00 210.60 1895 ---- ---- ---- ---- 210.90 +1.90 209.00 1900 ---- ---- ---- ---- 209.30 +1.80 207.50 1905 ---- ---- ---- ---- 207.80 +1.90 205.90 1910 ---- ---- ---- ---- 206.20 +1.80 204.40 1915 ---- ---- ---- ---- 204.70 +1.80 202.90 1920 ---- ---- ---- ---- 203.20 +1.80 201.40 1925 ---- ---- ---- ---- 201.80 +1.90 199.90 1930 ---- ---- ---- ---- 200.30 +1.80 198.50 1935 ---- ---- ---- ---- 198.90 +1.80 197.10 1940 ---- ---- ---- ---- 197.50 +1.80 195.70 1945 ---- ---- ---- ---- 196.10 +1.80 194.30 1950 ---- ---- ---- ---- 194.80 +1.80 193.00 1955 ---- ---- ---- ---- 193.40 +1.70 191.70 1960 ---- ---- ---- ---- 192.10 +1.70 190.40 1965 ---- ---- ---- ---- 190.80 +1.70 189.10 1970 ---- ---- ---- ---- 189.60 +1.80 187.80 1975 ---- ---- ---- ---- 188.30 +1.70 186.60 1980 ---- ---- ---- ---- 187.10 +1.70 185.40 1985 ---- ---- ---- ---- 185.90 +1.70 184.20 1990 ---- ---- ---- ---- 184.70 +1.70 183.00 1995 ---- ---- ---- ---- 183.50 +1.70 181.80 2000 ---- ---- ---- ---- 182.30 +1.60 180.70 2005 ---- ---- ---- ---- 181.20 +1.70 179.50 2010 ---- ---- ---- ---- 180.10 +1.70 178.40 2015 ---- ---- ---- ---- 179.00 +1.70 177.30 2020 ---- ---- ---- ---- 177.90 +1.70 176.20 2025 ---- ---- ---- ---- 176.80 +1.60 175.20 2030 ---- ---- ---- ---- 175.70 +1.60 174.10 2035 ---- ---- ---- ---- 174.70 +1.60 173.10 2040 ---- ---- ---- ---- 173.70 +1.60 172.10 2045 ---- ---- ---- ---- 172.70 +1.60 171.10 2050 ---- ---- ---- ---- 171.70 +1.60 170.10 2055 ---- ---- ---- ---- 170.70 +1.60 169.10 2060 ---- ---- ---- ---- 169.70 +1.60 168.10 2065 ---- ---- ---- ---- 168.70 +1.50 167.20 2070 ---- ---- ---- ---- 167.80 +1.50 166.30 2075 ---- ---- ---- ---- 166.90 +1.60 165.30 2080 ---- ---- ---- ---- 166.00 +1.60 164.40 2085 ---- ---- ---- ---- 165.00 +1.50 163.50 2090 ---- ---- ---- ---- 164.10 +1.50 162.60 2095 ---- ---- ---- ---- 163.30 +1.50 161.80 2100 ---- ---- ---- ---- 162.40 +1.50 160.90 2105 ---- ---- ---- ---- 161.50 +1.50 160.00 2110 ---- ---- ---- ---- 160.70 +1.50 159.20 2115 ---- ---- ---- ---- 159.80 +1.40 158.40 2120 ---- ---- ---- ---- 159.00 +1.50 157.50 2125 ---- ---- ---- ---- 158.20 +1.50 156.70 2130 ---- ---- ---- ---- 157.30 +1.40 155.90 2135 ---- ---- ---- ---- 156.50 +1.40 155.10 2140 ---- ---- ---- ---- 155.70 +1.40 154.30 2145 ---- ---- ---- ---- 155.00 +1.50 153.50 2150 ---- ---- ---- ---- 154.20 +1.40 152.80 2155 ---- ---- ---- ---- 153.40 +1.40 152.00 2160 ---- ---- ---- ---- 152.60 +1.40 151.20 2165 ---- ---- ---- ---- 151.90 +1.40 150.50 2170 ---- ---- ---- ---- 151.20 +1.40 149.80 2175 ---- ---- ---- ---- 150.40 +1.40 149.00 2180 ---- ---- ---- ---- 149.70 +1.40 148.30 2185 ---- ---- ---- ---- 149.00 +1.40 147.60 2190 ---- ---- ---- ---- 148.30 +1.40 146.90 2195 ---- ---- ---- ---- 147.60 +1.40 146.20 2200 ---- ---- ---- ---- 146.90 +1.40 145.50 2205 ---- ---- ---- ---- 146.20 +1.30 144.90 2210 ---- ---- ---- ---- 145.50 +1.30 144.20 2215 ---- ---- ---- ---- 144.90 +1.40 143.50 2220 ---- ---- ---- ---- 144.20 +1.30 142.90 2225 ---- ---- ---- ---- 143.50 +1.30 142.20 2230 ---- ---- ---- ---- 142.90 +1.30 141.60 2235 ---- ---- ---- ---- 142.30 +1.30 141.00 2240 ---- ---- ---- ---- 141.60 +1.20 140.40 2245 ---- ---- ---- ---- 141.00 +1.30 139.70 2250 ---- ---- ---- ---- 140.40 +1.30 139.10 2255 ---- ---- ---- ---- 139.80 +1.30 138.50 2260 ---- ---- ---- ---- 139.20 +1.30 137.90 2265 ---- ---- ---- ---- 138.60 +1.20 137.40 2270 ---- ---- ---- ---- 138.00 +1.20 136.80 2275 ---- ---- ---- ---- 137.40 +1.20 136.20 2280 ---- ---- ---- ---- 136.90 +1.30 135.60 2285 ---- ---- ---- ---- 136.30 +1.20 135.10 2290 ---- ---- ---- ---- 135.70 +1.20 134.50 2295 ---- ---- ---- ---- 135.20 +1.20 134.00 2300 ---- ---- ---- ---- 134.70 +1.30 133.40 2305 ---- ---- ---- ---- 134.10 +1.20 132.90 2310 ---- ---- ---- ---- 133.60 +1.20 132.40 2315 ---- ---- ---- ---- 133.10 +1.20 131.90 2320 ---- ---- ---- ---- 132.50 +1.20 131.30 2325 ---- ---- ---- ---- 132.00 +1.20 130.80 2330 ---- ---- ---- ---- 131.50 +1.20 130.30 2335 ---- ---- ---- ---- 131.00 +1.20 129.80 2340 ---- ---- ---- ---- 130.50 +1.20 129.30 2345 ---- ---- ---- ---- 130.00 +1.10 128.90 2350 ---- ---- ---- ---- 129.50 +1.10 128.40 2355 ---- ---- ---- ---- 129.10 +1.20 127.90 2360 ---- ---- ---- ---- 128.60 +1.20 127.40 2365 ---- ---- ---- ---- 128.10 +1.10 127.00 2370 ---- ---- ---- ---- 127.60 +1.10 126.50 2375 ---- ---- ---- ---- 127.20 +1.10 126.10 2380 ---- ---- ---- ---- 126.70 +1.10 125.60 2385 ---- ---- ---- ---- 126.30 +1.10 125.20 2390 ---- ---- ---- ---- 125.90 +1.20 124.70 2400 ---- ---- ---- ---- 125.00 +1.10 123.90 2410 ---- ---- ---- ---- 124.10 +1.10 123.00 2420 ---- ---- ---- ---- 123.30 +1.10 122.20 2425 ---- ---- ---- ---- 122.90 +1.10 121.80 2430 ---- ---- ---- ---- 122.50 +1.10 121.40 2440 ---- ---- ---- ---- 121.70 +1.10 120.60 2450 ---- ---- ---- ---- 120.90 +1.00 119.90 2460 ---- ---- ---- ---- 120.20 +1.10 119.10 2470 ---- ---- ---- ---- 119.40 +1.00 118.40 2475 ---- ---- ---- ---- 119.10 +1.10 118.00 2480 ---- ---- ---- ---- 118.70 +1.00 117.70 2500 ---- ---- ---- ---- 117.30 +1.00 116.30 2525 ---- ---- ---- ---- 115.70 +1.00 114.70 2550 ---- ---- ---- ---- 114.10 +1.00 113.10 2575 ---- ---- ---- ---- 112.70 +1.00 111.70 2600 ---- ---- ---- ---- 111.30 +1.00 110.30 2625 ---- ---- ---- ---- 110.00 +1.00 109.00 2650 ---- ---- ---- ---- 108.70 +.90 107.80 2675 ---- ---- ---- ---- 107.60 +.90 106.70 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 557.70 +3.50 554.20 1350 ---- ---- ---- ---- 537.80 +3.40 534.40 1375 ---- ---- ---- ---- 518.50 +3.30 515.20 1400 ---- ---- ---- ---- 499.80 +3.20 496.60 1425 ---- ---- ---- ---- 481.60 +3.10 478.50 1450 ---- ---- ---- ---- 464.00 +3.10 460.90 1475 ---- ---- ---- ---- 446.80 +3.00 443.80 1500 ---- ---- ---- ---- 430.20 +2.90 427.30 1520 ---- ---- ---- ---- 417.30 +2.90 414.40 1525 ---- ---- ---- ---- 414.10 +2.90 411.20 1530 ---- ---- ---- ---- 410.90 +2.90 408.00 1540 ---- ---- ---- ---- 404.60 +2.80 401.80 1550 ---- ---- ---- ---- 398.40 +2.80 395.60 1560 ---- ---- ---- ---- 392.30 +2.80 389.50 1570 ---- ---- ---- ---- 386.20 +2.70 383.50 1575 ---- ---- ---- ---- 383.20 +2.70 380.50 1580 ---- ---- ---- ---- 380.20 +2.70 377.50 1590 ---- ---- ---- ---- 374.30 +2.70 371.60 1600 ---- ---- ---- ---- 368.50 +2.70 365.80 1610 ---- ---- ---- ---- 362.70 +2.60 360.10 1615 ---- ---- ---- ---- 359.90 +2.60 357.30 1620 ---- ---- ---- ---- 357.10 +2.70 354.40 1625 ---- ---- ---- ---- 354.20 +2.60 351.60 1630 ---- ---- ---- ---- 351.40 +2.50 348.90 1635 ---- ---- ---- ---- 348.70 +2.60 346.10 1640 ---- ---- ---- ---- 345.90 +2.60 343.30 1645 ---- ---- ---- ---- 343.20 +2.60 340.60 1650 ---- ---- ---- ---- 340.40 +2.50 337.90 1655 ---- ---- ---- ---- 337.70 +2.50 335.20 1660 ---- ---- ---- ---- 335.00 +2.50 332.50 1665 ---- ---- ---- ---- 332.30 +2.40 329.90 1670 ---- ---- ---- ---- 329.70 +2.50 327.20 1675 ---- ---- ---- ---- 327.00 +2.40 324.60 1680 ---- ---- ---- ---- 324.40 +2.40 322.00 1685 ---- ---- ---- ---- 321.80 +2.40 319.40 1690 ---- ---- ---- ---- 319.20 +2.40 316.80 1695 ---- ---- ---- ---- 316.60 +2.40 314.20 1700 ---- ---- ---- ---- 314.10 +2.40 311.70 1705 ---- ---- ---- ---- 311.50 +2.30 309.20 1710 ---- ---- ---- ---- 309.00 +2.40 306.60 1715 ---- ---- ---- ---- 306.50 +2.30 304.20 1720 ---- ---- ---- ---- 304.00 +2.30 301.70 1725 ---- ---- ---- ---- 301.60 +2.40 299.20 1730 ---- ---- ---- ---- 299.10 +2.30 296.80 1735 ---- ---- ---- ---- 296.70 +2.40 294.30 1740 ---- ---- ---- ---- 294.20 +2.30 291.90 1745 ---- ---- ---- ---- 291.80 +2.20 289.60 1750 ---- ---- ---- ---- 289.50 +2.30 287.20 1755 ---- ---- ---- ---- 287.10 +2.30 284.80 1760 ---- ---- ---- ---- 284.80 +2.30 282.50 1765 ---- ---- ---- ---- 282.50 +2.30 280.20 1770 ---- ---- ---- ---- 280.20 +2.30 277.90 1775 ---- ---- ---- ---- 277.90 +2.20 275.70 1780 ---- ---- ---- ---- 275.60 +2.20 273.40 1785 ---- ---- ---- ---- 273.40 +2.20 271.20 1790 ---- ---- ---- ---- 271.20 +2.20 269.00 1795 ---- ---- ---- ---- 269.00 +2.20 266.80 1800 ---- ---- ---- ---- 266.90 +2.20 264.70 1805 ---- ---- ---- ---- 264.70 +2.10 262.60 1810 ---- ---- ---- ---- 262.60 +2.10 260.50 1815 ---- ---- ---- ---- 260.50 +2.10 258.40 1820 ---- ---- ---- ---- 258.50 +2.10 256.40 1825 ---- ---- ---- ---- 256.40 +2.00 254.40 1830 ---- ---- ---- ---- 254.40 +2.00 252.40 1835 ---- ---- ---- ---- 252.50 +2.10 250.40 1840 ---- ---- ---- ---- 250.50 +2.00 248.50 1845 ---- ---- ---- ---- 248.60 +2.00 246.60 1850 ---- ---- ---- ---- 246.70 +2.00 244.70 1855 ---- ---- ---- ---- 244.90 +2.10 242.80 1860 ---- ---- ---- ---- 243.00 +2.00 241.00 1865 ---- ---- ---- ---- 241.20 +2.00 239.20 1870 ---- ---- ---- ---- 239.50 +2.00 237.50 1875 ---- ---- ---- ---- 237.70 +2.00 235.70 1880 ---- ---- ---- ---- 236.00 +2.00 234.00 1885 ---- ---- ---- ---- 234.30 +1.90 232.40 1890 ---- ---- ---- ---- 232.70 +2.00 230.70 1895 ---- ---- ---- ---- 231.10 +2.00 229.10 1900 ---- ---- ---- ---- 229.50 +2.00 227.50 1905 ---- ---- ---- ---- 227.90 +1.90 226.00 1910 ---- ---- ---- ---- 226.40 +1.90 224.50 1915 ---- ---- ---- ---- 224.90 +1.90 223.00 1920 ---- ---- ---- ---- 223.40 +1.90 221.50 1925 ---- ---- ---- ---- 221.90 +1.90 220.00 1930 ---- ---- ---- ---- 220.50 +1.90 218.60 1935 ---- ---- ---- ---- 219.10 +1.90 217.20 1940 ---- ---- ---- ---- 217.70 +1.90 215.80 1945 ---- ---- ---- ---- 216.30 +1.80 214.50 1950 ---- ---- ---- ---- 215.00 +1.90 213.10 1955 ---- ---- ---- ---- 213.60 +1.80 211.80 1960 ---- ---- ---- ---- 212.30 +1.80 210.50 1965 ---- ---- ---- ---- 211.00 +1.70 209.30 1970 ---- ---- ---- ---- 209.80 +1.80 208.00 1975 ---- ---- ---- ---- 208.50 +1.70 206.80 1980 ---- ---- ---- ---- 207.30 +1.80 205.50 1985 ---- ---- ---- ---- 206.10 +1.80 204.30 1990 ---- ---- ---- ---- 204.90 +1.70 203.20 1995 ---- ---- ---- ---- 203.70 +1.70 202.00 2000 ---- ---- ---- ---- 202.60 +1.70 200.90 2005 ---- ---- ---- ---- 201.40 +1.70 199.70 2010 ---- ---- ---- ---- 200.30 +1.70 198.60 2015 ---- ---- ---- ---- 199.20 +1.70 197.50 2020 ---- ---- ---- ---- 198.10 +1.60 196.50 2025 ---- ---- ---- ---- 197.10 +1.70 195.40 2030 ---- ---- ---- ---- 196.00 +1.60 194.40 2035 ---- ---- ---- ---- 195.00 +1.70 193.30 2040 ---- ---- ---- ---- 194.00 +1.70 192.30 2045 ---- ---- ---- ---- 193.00 +1.70 191.30 2050 ---- ---- ---- ---- 192.00 +1.60 190.40 2055 ---- ---- ---- ---- 191.00 +1.60 189.40 2060 ---- ---- ---- ---- 190.10 +1.70 188.40 2065 ---- ---- ---- ---- 189.10 +1.60 187.50 2070 ---- ---- ---- ---- 188.20 +1.60 186.60 2075 ---- ---- ---- ---- 187.30 +1.60 185.70 2080 ---- ---- ---- ---- 186.40 +1.60 184.80 2085 ---- ---- ---- ---- 185.50 +1.60 183.90 2090 ---- ---- ---- ---- 184.60 +1.60 183.00 2095 ---- ---- ---- ---- 183.70 +1.60 182.10 2100 ---- ---- ---- ---- 182.80 +1.50 181.30 2105 ---- ---- ---- ---- 182.00 +1.60 180.40 2110 ---- ---- ---- ---- 181.10 +1.50 179.60 2115 ---- ---- ---- ---- 180.30 +1.50 178.80 2120 ---- ---- ---- ---- 179.50 +1.50 178.00 2125 ---- ---- ---- ---- 178.70 +1.60 177.10 2130 ---- ---- ---- ---- 177.80 +1.50 176.30 2135 ---- ---- ---- ---- 177.00 +1.50 175.50 2140 ---- ---- ---- ---- 176.30 +1.50 174.80 2145 ---- ---- ---- ---- 175.50 +1.50 174.00 2150 ---- ---- ---- ---- 174.70 +1.50 173.20 2155 ---- ---- ---- ---- 173.90 +1.40 172.50 2160 ---- ---- ---- ---- 173.20 +1.50 171.70 2165 ---- ---- ---- ---- 172.40 +1.40 171.00 2170 ---- ---- ---- ---- 171.70 +1.50 170.20 2175 ---- ---- ---- ---- 170.90 +1.40 169.50 2180 ---- ---- ---- ---- 170.20 +1.40 168.80 2185 ---- ---- ---- ---- 169.50 +1.40 168.10 2190 ---- ---- ---- ---- 168.80 +1.40 167.40 2195 ---- ---- ---- ---- 168.10 +1.40 166.70 2200 ---- ---- ---- ---- 167.40 +1.40 166.00 2205 ---- ---- ---- ---- 166.70 +1.40 165.30 2210 ---- ---- ---- ---- 166.00 +1.40 164.60 2215 ---- ---- ---- ---- 165.40 +1.40 164.00 2220 ---- ---- ---- ---- 164.70 +1.40 163.30 2225 ---- ---- ---- ---- 164.00 +1.30 162.70 2230 ---- ---- ---- ---- 163.40 +1.40 162.00 2235 ---- ---- ---- ---- 162.70 +1.30 161.40 2240 ---- ---- ---- ---- 162.10 +1.40 160.70 2245 ---- ---- ---- ---- 161.50 +1.40 160.10 2250 ---- ---- ---- ---- 160.90 +1.40 159.50 2255 ---- ---- ---- ---- 160.20 +1.30 158.90 2260 ---- ---- ---- ---- 159.60 +1.30 158.30 2265 ---- ---- ---- ---- 159.00 +1.30 157.70 2270 ---- ---- ---- ---- 158.40 +1.30 157.10 2275 ---- ---- ---- ---- 157.80 +1.30 156.50 2280 ---- ---- ---- ---- 157.30 +1.40 155.90 2285 ---- ---- ---- ---- 156.70 +1.30 155.40 2290 ---- ---- ---- ---- 156.10 +1.30 154.80 2295 ---- ---- ---- ---- 155.50 +1.30 154.20 2300 ---- ---- ---- ---- 155.00 +1.30 153.70 2305 ---- ---- ---- ---- 154.40 +1.30 153.10 2310 ---- ---- ---- ---- 153.90 +1.30 152.60 2315 ---- ---- ---- ---- 153.30 +1.20 152.10 2320 ---- ---- ---- ---- 152.80 +1.30 151.50 2325 ---- ---- ---- ---- 152.30 +1.30 151.00 2330 ---- ---- ---- ---- 151.70 +1.20 150.50 2335 ---- ---- ---- ---- 151.20 +1.20 150.00 2340 ---- ---- ---- ---- 150.70 +1.20 149.50 2345 ---- ---- ---- ---- 150.20 +1.20 149.00 2350 ---- ---- ---- ---- 149.70 +1.20 148.50 2355 ---- ---- ---- ---- 149.20 +1.20 148.00 2360 ---- ---- ---- ---- 148.70 +1.20 147.50 2365 ---- ---- ---- ---- 148.20 +1.20 147.00 2370 ---- ---- ---- ---- 147.80 +1.30 146.50 2375 ---- ---- ---- ---- 147.30 +1.20 146.10 2380 ---- ---- ---- ---- 146.80 +1.20 145.60 2385 ---- ---- ---- ---- 146.30 +1.20 145.10 2390 ---- ---- ---- ---- 145.90 +1.20 144.70 2395 ---- ---- ---- ---- 145.40 +1.20 144.20 2400 ---- ---- ---- ---- 145.00 +1.20 143.80 2410 ---- ---- ---- ---- 144.10 +1.20 142.90 2420 ---- ---- ---- ---- 143.20 +1.10 142.10 2425 ---- ---- ---- ---- 142.80 +1.20 141.60 2430 ---- ---- ---- ---- 142.40 +1.20 141.20 2440 ---- ---- ---- ---- 141.50 +1.10 140.40 2450 ---- ---- ---- ---- 140.70 +1.10 139.60 2460 ---- ---- ---- ---- 139.90 +1.10 138.80 2470 ---- ---- ---- ---- 139.20 +1.20 138.00 2475 ---- ---- ---- ---- 138.80 +1.20 137.60 2480 ---- ---- ---- ---- 138.40 +1.10 137.30 2490 ---- ---- ---- ---- 137.70 +1.20 136.50 2500 ---- ---- ---- ---- 136.90 +1.10 135.80 2525 ---- ---- ---- ---- 135.20 +1.10 134.10 2550 ---- ---- ---- ---- 133.50 +1.10 132.40 2575 ---- ---- ---- ---- 131.90 +1.00 130.90 2600 ---- ---- ---- ---- 130.50 +1.10 129.40 2625 ---- ---- ---- ---- 129.10 +1.10 128.00 2650 ---- ---- ---- ---- 127.70 +1.00 126.70 2675 ---- ---- ---- ---- 126.50 +1.00 125.50 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 579.40 +3.30 576.10 1375 ---- ---- ---- ---- 560.10 +3.10 557.00 1400 ---- ---- ---- ---- 541.20 +3.10 538.10 1425 ---- ---- ---- ---- 522.60 +3.10 519.50 1450 ---- ---- ---- ---- 504.20 +3.00 501.20 1475 ---- ---- ---- ---- 486.20 +2.90 483.30 1500 ---- ---- ---- ---- 468.50 +2.90 465.60 1525 ---- ---- ---- ---- 451.00 +2.80 448.20 1530 ---- ---- ---- ---- 447.60 +2.90 444.70 1540 ---- ---- ---- ---- 440.70 +2.80 437.90 1550 ---- ---- ---- ---- 433.90 +2.80 431.10 1560 ---- ---- ---- ---- 427.10 +2.80 424.30 1570 ---- ---- ---- ---- 420.40 +2.70 417.70 1575 ---- ---- ---- ---- 417.00 +2.70 414.30 1580 ---- ---- ---- ---- 413.70 +2.70 411.00 1590 ---- ---- ---- ---- 407.10 +2.60 404.50 1600 ---- ---- ---- ---- 400.60 +2.60 398.00 1610 ---- ---- ---- ---- 394.20 +2.70 391.50 1620 ---- ---- ---- ---- 387.80 +2.60 385.20 1625 ---- ---- ---- ---- 384.60 +2.60 382.00 1630 ---- ---- ---- ---- 381.50 +2.60 378.90 1635 ---- ---- ---- ---- 378.40 +2.60 375.80 1640 ---- ---- ---- ---- 375.30 +2.60 372.70 1645 ---- ---- ---- ---- 372.20 +2.60 369.60 1650 ---- ---- ---- ---- 369.10 +2.50 366.60 1655 ---- ---- ---- ---- 366.10 +2.50 363.60 1660 ---- ---- ---- ---- 363.10 +2.50 360.60 1665 ---- ---- ---- ---- 360.10 +2.50 357.60 1670 ---- ---- ---- ---- 357.20 +2.50 354.70 1675 ---- ---- ---- ---- 354.20 +2.50 351.70 1680 ---- ---- ---- ---- 351.30 +2.40 348.90 1685 ---- ---- ---- ---- 348.40 +2.40 346.00 1690 ---- ---- ---- ---- 345.60 +2.50 343.10 1695 ---- ---- ---- ---- 342.80 +2.50 340.30 1700 ---- ---- ---- ---- 340.00 +2.50 337.50 1705 ---- ---- ---- ---- 337.20 +2.40 334.80 1710 ---- ---- ---- ---- 334.50 +2.50 332.00 1715 ---- ---- ---- ---- 331.70 +2.40 329.30 1720 ---- ---- ---- ---- 329.10 +2.40 326.70 1725 ---- ---- ---- ---- 326.40 +2.40 324.00 1730 ---- ---- ---- ---- 323.80 +2.40 321.40 1735 ---- ---- ---- ---- 321.20 +2.30 318.90 1740 ---- ---- ---- ---- 318.60 +2.30 316.30 1745 ---- ---- ---- ---- 316.10 +2.30 313.80 1750 ---- ---- ---- ---- 313.60 +2.30 311.30 1755 ---- ---- ---- ---- 311.20 +2.30 308.90 1760 ---- ---- ---- ---- 308.70 +2.20 306.50 1765 ---- ---- ---- ---- 306.30 +2.20 304.10 1770 ---- ---- ---- ---- 304.00 +2.30 301.70 1775 ---- ---- ---- ---- 301.60 +2.20 299.40 1780 ---- ---- ---- ---- 299.30 +2.20 297.10 1785 ---- ---- ---- ---- 297.10 +2.30 294.80 1790 ---- ---- ---- ---- 294.80 +2.20 292.60 1795 ---- ---- ---- ---- 292.60 +2.20 290.40 1800 ---- ---- ---- ---- 290.40 +2.20 288.20 1805 ---- ---- ---- ---- 288.30 +2.20 286.10 1810 ---- ---- ---- ---- 286.10 +2.10 284.00 1815 ---- ---- ---- ---- 284.00 +2.10 281.90 1820 ---- ---- ---- ---- 282.00 +2.20 279.80 1825 ---- ---- ---- ---- 279.90 +2.10 277.80 1830 ---- ---- ---- ---- 277.90 +2.10 275.80 1835 ---- ---- ---- ---- 276.00 +2.20 273.80 1840 ---- ---- ---- ---- 274.00 +2.10 271.90 1845 ---- ---- ---- ---- 272.10 +2.10 270.00 1850 ---- ---- ---- ---- 270.20 +2.10 268.10 1855 ---- ---- ---- ---- 268.30 +2.10 266.20 1860 ---- ---- ---- ---- 266.50 +2.10 264.40 1865 ---- ---- ---- ---- 264.70 +2.10 262.60 1870 ---- ---- ---- ---- 262.90 +2.10 260.80 1875 ---- ---- ---- ---- 261.10 +2.00 259.10 1880 ---- ---- ---- ---- 259.40 +2.00 257.40 1885 ---- ---- ---- ---- 257.70 +2.00 255.70 1890 ---- ---- ---- ---- 256.00 +2.00 254.00 1895 ---- ---- ---- ---- 254.30 +2.00 252.30 1900 ---- ---- ---- ---- 252.70 +2.00 250.70 1905 ---- ---- ---- ---- 251.10 +2.00 249.10 1910 ---- ---- ---- ---- 249.50 +2.00 247.50 1915 ---- ---- ---- ---- 247.90 +1.90 246.00 1920 ---- ---- ---- ---- 246.40 +2.00 244.40 1925 ---- ---- ---- ---- 244.90 +2.00 242.90 1930 ---- ---- ---- ---- 243.40 +1.90 241.50 1935 ---- ---- ---- ---- 241.90 +1.90 240.00 1940 ---- ---- ---- ---- 240.50 +1.90 238.60 1945 ---- ---- ---- ---- 239.00 +1.80 237.20 1950 ---- ---- ---- ---- 237.60 +1.80 235.80 1955 ---- ---- ---- ---- 236.30 +1.90 234.40 1960 ---- ---- ---- ---- 234.90 +1.80 233.10 1965 ---- ---- ---- ---- 233.60 +1.90 231.70 1970 ---- ---- ---- ---- 232.30 +1.90 230.40 1975 ---- ---- ---- ---- 231.00 +1.80 229.20 1980 ---- ---- ---- ---- 229.70 +1.80 227.90 1985 ---- ---- ---- ---- 228.50 +1.80 226.70 1990 ---- ---- ---- ---- 227.30 +1.80 225.50 1995 ---- ---- ---- ---- 226.10 +1.80 224.30 2000 ---- ---- ---- ---- 224.90 +1.80 223.10 2005 ---- ---- ---- ---- 223.70 +1.80 221.90 2010 ---- ---- ---- ---- 222.60 +1.80 220.80 2015 ---- ---- ---- ---- 221.40 +1.70 219.70 2020 ---- ---- ---- ---- 220.30 +1.70 218.60 2025 ---- ---- ---- ---- 219.30 +1.80 217.50 2030 ---- ---- ---- ---- 218.20 +1.70 216.50 2035 ---- ---- ---- ---- 217.10 +1.70 215.40 2040 ---- ---- ---- ---- 216.10 +1.70 214.40 2045 ---- ---- ---- ---- 215.10 +1.70 213.40 2050 ---- ---- ---- ---- 214.10 +1.70 212.40 2055 ---- ---- ---- ---- 213.10 +1.70 211.40 2060 ---- ---- ---- ---- 212.10 +1.70 210.40 2065 ---- ---- ---- ---- 211.10 +1.60 209.50 2070 ---- ---- ---- ---- 210.20 +1.70 208.50 2075 ---- ---- ---- ---- 209.30 +1.70 207.60 2080 ---- ---- ---- ---- 208.30 +1.60 206.70 2085 ---- ---- ---- ---- 207.40 +1.60 205.80 2090 ---- ---- ---- ---- 206.50 +1.60 204.90 2095 ---- ---- ---- ---- 205.70 +1.70 204.00 2100 ---- ---- ---- ---- 204.80 +1.60 203.20 2105 ---- ---- ---- ---- 203.90 +1.60 202.30 2110 ---- ---- ---- ---- 203.10 +1.60 201.50 2115 ---- ---- ---- ---- 202.20 +1.60 200.60 2120 ---- ---- ---- ---- 201.40 +1.60 199.80 2125 ---- ---- ---- ---- 200.60 +1.60 199.00 2130 ---- ---- ---- ---- 199.80 +1.60 198.20 2135 ---- ---- ---- ---- 199.00 +1.60 197.40 2140 ---- ---- ---- ---- 198.20 +1.60 196.60 2145 ---- ---- ---- ---- 197.40 +1.50 195.90 2150 ---- ---- ---- ---- 196.60 +1.50 195.10 2155 ---- ---- ---- ---- 195.90 +1.60 194.30 2160 ---- ---- ---- ---- 195.10 +1.50 193.60 2165 ---- ---- ---- ---- 194.40 +1.60 192.80 2170 ---- ---- ---- ---- 193.60 +1.50 192.10 2175 ---- ---- ---- ---- 192.90 +1.50 191.40 2180 ---- ---- ---- ---- 192.20 +1.60 190.60 2185 ---- ---- ---- ---- 191.40 +1.50 189.90 2190 ---- ---- ---- ---- 190.70 +1.50 189.20 2195 ---- ---- ---- ---- 190.00 +1.50 188.50 2200 ---- ---- ---- ---- 189.30 +1.50 187.80 2205 ---- ---- ---- ---- 188.60 +1.40 187.20 2210 ---- ---- ---- ---- 188.00 +1.50 186.50 2215 ---- ---- ---- ---- 187.30 +1.50 185.80 2220 ---- ---- ---- ---- 186.60 +1.40 185.20 2225 ---- ---- ---- ---- 186.00 +1.50 184.50 2230 ---- ---- ---- ---- 185.30 +1.40 183.90 2235 ---- ---- ---- ---- 184.70 +1.50 183.20 2240 ---- ---- ---- ---- 184.00 +1.40 182.60 2245 ---- ---- ---- ---- 183.40 +1.40 182.00 2250 ---- ---- ---- ---- 182.80 +1.50 181.30 2255 ---- ---- ---- ---- 182.10 +1.40 180.70 2260 ---- ---- ---- ---- 181.50 +1.40 180.10 2265 ---- ---- ---- ---- 180.90 +1.40 179.50 2270 ---- ---- ---- ---- 180.30 +1.40 178.90 2275 ---- ---- ---- ---- 179.70 +1.40 178.30 2280 ---- ---- ---- ---- 179.20 +1.40 177.80 2285 ---- ---- ---- ---- 178.60 +1.40 177.20 2290 ---- ---- ---- ---- 178.00 +1.40 176.60 2295 ---- ---- ---- ---- 177.40 +1.30 176.10 2300 ---- ---- ---- ---- 176.90 +1.40 175.50 2305 ---- ---- ---- ---- 176.30 +1.40 174.90 2310 ---- ---- ---- ---- 175.80 +1.40 174.40 2315 ---- ---- ---- ---- 175.20 +1.30 173.90 2320 ---- ---- ---- ---- 174.70 +1.40 173.30 2325 ---- ---- ---- ---- 174.20 +1.40 172.80 2330 ---- ---- ---- ---- 173.60 +1.30 172.30 2335 ---- ---- ---- ---- 173.10 +1.30 171.80 2340 ---- ---- ---- ---- 172.60 +1.30 171.30 2345 ---- ---- ---- ---- 172.10 +1.30 170.80 2350 ---- ---- ---- ---- 171.60 +1.30 170.30 2355 ---- ---- ---- ---- 171.10 +1.30 169.80 2360 ---- ---- ---- ---- 170.60 +1.30 169.30 2365 ---- ---- ---- ---- 170.10 +1.30 168.80 2370 ---- ---- ---- ---- 169.60 +1.30 168.30 2375 ---- ---- ---- ---- 169.10 +1.30 167.80 2380 ---- ---- ---- ---- 168.70 +1.30 167.40 2385 ---- ---- ---- ---- 168.20 +1.30 166.90 2390 ---- ---- ---- ---- 167.70 +1.20 166.50 2400 ---- ---- ---- ---- 166.80 +1.20 165.60 2410 ---- ---- ---- ---- 166.00 +1.30 164.70 2420 ---- ---- ---- ---- 165.10 +1.30 163.80 2425 ---- ---- ---- ---- 164.70 +1.30 163.40 2430 ---- ---- ---- ---- 164.20 +1.20 163.00 2440 ---- ---- ---- ---- 163.40 +1.20 162.20 2450 ---- ---- ---- ---- 162.60 +1.20 161.40 2460 ---- ---- ---- ---- 161.80 +1.20 160.60 2470 ---- ---- ---- ---- 161.00 +1.20 159.80 2475 ---- ---- ---- ---- 160.60 +1.20 159.40 2480 ---- ---- ---- ---- 160.30 +1.30 159.00 2500 ---- ---- ---- ---- 158.80 +1.20 157.60 2525 ---- ---- ---- ---- 157.00 +1.10 155.90 2550 ---- ---- ---- ---- 155.40 +1.20 154.20 2575 ---- ---- ---- ---- 153.80 +1.10 152.70 2600 ---- ---- ---- ---- 152.30 +1.10 151.20 2625 ---- ---- ---- ---- 151.00 +1.20 149.80 2650 ---- ---- ---- ---- 149.60 +1.00 148.60 2675 ---- ---- ---- ---- 148.40 +1.10 147.30 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 573.60 +3.40 570.20 1375 ---- ---- ---- ---- 554.90 +3.30 551.60 1400 ---- ---- ---- ---- 536.80 +3.20 533.60 1425 ---- ---- ---- ---- 519.30 +3.20 516.10 1450 ---- ---- ---- ---- 502.20 +3.10 499.10 1475 ---- ---- ---- ---- 485.60 +3.00 482.60 1500 ---- ---- ---- ---- 469.50 +3.00 466.50 1525 ---- ---- ---- ---- 453.80 +2.90 450.90 1550 ---- ---- ---- ---- 438.60 +2.80 435.80 1560 ---- ---- ---- ---- 432.70 +2.80 429.90 1570 ---- ---- ---- ---- 426.80 +2.80 424.00 1575 ---- ---- ---- ---- 423.80 +2.70 421.10 1580 ---- ---- ---- ---- 420.90 +2.70 418.20 1590 ---- ---- ---- ---- 415.20 +2.70 412.50 1600 ---- ---- ---- ---- 409.50 +2.70 406.80 1610 ---- ---- ---- ---- 403.90 +2.70 401.20 1620 ---- ---- ---- ---- 398.30 +2.60 395.70 1625 ---- ---- ---- ---- 395.60 +2.70 392.90 1630 ---- ---- ---- ---- 392.80 +2.60 390.20 1640 ---- ---- ---- ---- 387.40 +2.60 384.80 1650 ---- ---- ---- ---- 382.10 +2.60 379.50 1655 ---- ---- ---- ---- 379.40 +2.60 376.80 1660 ---- ---- ---- ---- 376.80 +2.60 374.20 1665 ---- ---- ---- ---- 374.10 +2.50 371.60 1670 ---- ---- ---- ---- 371.50 +2.50 369.00 1675 ---- ---- ---- ---- 368.90 +2.50 366.40 1680 ---- ---- ---- ---- 366.30 +2.50 363.80 1685 ---- ---- ---- ---- 363.80 +2.50 361.30 1690 ---- ---- ---- ---- 361.20 +2.50 358.70 1695 ---- ---- ---- ---- 358.70 +2.50 356.20 1700 ---- ---- ---- ---- 356.20 +2.50 353.70 1705 ---- ---- ---- ---- 353.70 +2.50 351.20 1710 ---- ---- ---- ---- 351.20 +2.40 348.80 1715 ---- ---- ---- ---- 348.70 +2.40 346.30 1720 ---- ---- ---- ---- 346.30 +2.40 343.90 1725 ---- ---- ---- ---- 343.80 +2.40 341.40 1730 ---- ---- ---- ---- 341.40 +2.40 339.00 1735 ---- ---- ---- ---- 339.00 +2.40 336.60 1740 ---- ---- ---- ---- 336.60 +2.40 334.20 1745 ---- ---- ---- ---- 334.20 +2.40 331.80 1750 ---- ---- ---- ---- 331.80 +2.30 329.50 1755 ---- ---- ---- ---- 329.50 +2.40 327.10 1760 ---- ---- ---- ---- 327.10 +2.30 324.80 1765 ---- ---- ---- ---- 324.80 +2.30 322.50 1770 ---- ---- ---- ---- 322.50 +2.30 320.20 1775 ---- ---- ---- ---- 320.20 +2.30 317.90 1780 ---- ---- ---- ---- 318.00 +2.30 315.70 1785 ---- ---- ---- ---- 315.70 +2.30 313.40 1790 ---- ---- ---- ---- 313.50 +2.30 311.20 1795 ---- ---- ---- ---- 311.30 +2.30 309.00 1800 ---- ---- ---- ---- 309.10 +2.30 306.80 1805 ---- ---- ---- ---- 306.90 +2.20 304.70 1810 ---- ---- ---- ---- 304.80 +2.30 302.50 1815 ---- ---- ---- ---- 302.60 +2.20 300.40 1820 ---- ---- ---- ---- 300.50 +2.20 298.30 1825 ---- ---- ---- ---- 298.40 +2.10 296.30 1830 ---- ---- ---- ---- 296.40 +2.20 294.20 1835 ---- ---- ---- ---- 294.40 +2.20 292.20 1840 ---- ---- ---- ---- 292.30 +2.10 290.20 1845 ---- ---- ---- ---- 290.40 +2.20 288.20 1850 ---- ---- ---- ---- 288.40 +2.10 286.30 1855 ---- ---- ---- ---- 286.50 +2.20 284.30 1860 ---- ---- ---- ---- 284.60 +2.20 282.40 1865 ---- ---- ---- ---- 282.70 +2.10 280.60 1870 ---- ---- ---- ---- 280.80 +2.10 278.70 1875 ---- ---- ---- ---- 279.00 +2.10 276.90 1880 ---- ---- ---- ---- 277.20 +2.10 275.10 1885 ---- ---- ---- ---- 275.40 +2.00 273.40 1890 ---- ---- ---- ---- 273.70 +2.10 271.60 1895 ---- ---- ---- ---- 272.00 +2.10 269.90 1900 ---- ---- ---- ---- 270.30 +2.00 268.30 1905 ---- ---- ---- ---- 268.70 +2.10 266.60 1910 ---- ---- ---- ---- 267.00 +2.00 265.00 1915 ---- ---- ---- ---- 265.50 +2.00 263.50 1920 ---- ---- ---- ---- 263.90 +2.00 261.90 1925 ---- ---- ---- ---- 262.40 +2.00 260.40 1930 ---- ---- ---- ---- 260.90 +2.00 258.90 1935 ---- ---- ---- ---- 259.40 +1.90 257.50 1940 ---- ---- ---- ---- 258.00 +2.00 256.00 1945 ---- ---- ---- ---- 256.60 +2.00 254.60 1950 ---- ---- ---- ---- 255.20 +2.00 253.20 1955 ---- ---- ---- ---- 253.80 +1.90 251.90 1960 ---- ---- ---- ---- 252.40 +1.90 250.50 1965 ---- ---- ---- ---- 251.10 +1.90 249.20 1970 ---- ---- ---- ---- 249.80 +1.90 247.90 1975 ---- ---- ---- ---- 248.60 +1.90 246.70 1980 ---- ---- ---- ---- 247.30 +1.90 245.40 1985 ---- ---- ---- ---- 246.10 +1.90 244.20 1990 ---- ---- ---- ---- 244.90 +1.90 243.00 1995 ---- ---- ---- ---- 243.70 +1.90 241.80 2000 ---- ---- ---- ---- 242.50 +1.90 240.60 2005 ---- ---- ---- ---- 241.30 +1.80 239.50 2010 ---- ---- ---- ---- 240.20 +1.80 238.40 2015 ---- ---- ---- ---- 239.10 +1.90 237.20 2020 ---- ---- ---- ---- 238.00 +1.90 236.10 2025 ---- ---- ---- ---- 236.90 +1.80 235.10 2030 ---- ---- ---- ---- 235.80 +1.80 234.00 2035 ---- ---- ---- ---- 234.80 +1.80 233.00 2040 ---- ---- ---- ---- 233.70 +1.80 231.90 2045 ---- ---- ---- ---- 232.70 +1.80 230.90 2050 ---- ---- ---- ---- 231.70 +1.70 230.00 2055 ---- ---- ---- ---- 230.70 +1.70 229.00 2060 ---- ---- ---- ---- 229.80 +1.80 228.00 2065 ---- ---- ---- ---- 228.80 +1.70 227.10 2070 ---- ---- ---- ---- 227.90 +1.70 226.20 2075 ---- ---- ---- ---- 227.00 +1.80 225.20 2080 ---- ---- ---- ---- 226.10 +1.80 224.30 2085 ---- ---- ---- ---- 225.20 +1.70 223.50 2090 ---- ---- ---- ---- 224.30 +1.70 222.60 2095 ---- ---- ---- ---- 223.40 +1.70 221.70 2100 ---- ---- ---- ---- 222.60 +1.70 220.90 2105 ---- ---- ---- ---- 221.70 +1.70 220.00 2110 ---- ---- ---- ---- 220.90 +1.70 219.20 2115 ---- ---- ---- ---- 220.10 +1.70 218.40 2120 ---- ---- ---- ---- 219.30 +1.70 217.60 2125 ---- ---- ---- ---- 218.50 +1.70 216.80 2130 ---- ---- ---- ---- 217.70 +1.70 216.00 2135 ---- ---- ---- ---- 216.90 +1.70 215.20 2140 ---- ---- ---- ---- 216.10 +1.60 214.50 2145 ---- ---- ---- ---- 215.40 +1.70 213.70 2150 ---- ---- ---- ---- 214.60 +1.60 213.00 2155 ---- ---- ---- ---- 213.80 +1.60 212.20 2160 ---- ---- ---- ---- 213.10 +1.60 211.50 2165 ---- ---- ---- ---- 212.40 +1.60 210.80 2170 ---- ---- ---- ---- 211.70 +1.60 210.10 2175 ---- ---- ---- ---- 210.90 +1.60 209.30 2180 ---- ---- ---- ---- 210.20 +1.60 208.60 2185 ---- ---- ---- ---- 209.50 +1.50 208.00 2190 ---- ---- ---- ---- 208.80 +1.50 207.30 2195 ---- ---- ---- ---- 208.20 +1.60 206.60 2200 ---- ---- ---- ---- 207.50 +1.60 205.90 2205 ---- ---- ---- ---- 206.80 +1.60 205.20 2210 ---- ---- ---- ---- 206.10 +1.50 204.60 2215 ---- ---- ---- ---- 205.50 +1.60 203.90 2220 ---- ---- ---- ---- 204.80 +1.50 203.30 2225 ---- ---- ---- ---- 204.20 +1.50 202.70 2230 ---- ---- ---- ---- 203.60 +1.60 202.00 2235 ---- ---- ---- ---- 202.90 +1.50 201.40 2240 ---- ---- ---- ---- 202.30 +1.50 200.80 2245 ---- ---- ---- ---- 201.70 +1.50 200.20 2250 ---- ---- ---- ---- 201.10 +1.50 199.60 2255 ---- ---- ---- ---- 200.50 +1.50 199.00 2260 ---- ---- ---- ---- 199.90 +1.50 198.40 2265 ---- ---- ---- ---- 199.30 +1.50 197.80 2270 ---- ---- ---- ---- 198.70 +1.50 197.20 2275 ---- ---- ---- ---- 198.10 +1.40 196.70 2280 ---- ---- ---- ---- 197.60 +1.50 196.10 2285 ---- ---- ---- ---- 197.00 +1.50 195.50 2290 ---- ---- ---- ---- 196.50 +1.50 195.00 2295 ---- ---- ---- ---- 195.90 +1.50 194.40 2300 ---- ---- ---- ---- 195.40 +1.50 193.90 2305 ---- ---- ---- ---- 194.80 +1.40 193.40 2310 ---- ---- ---- ---- 194.30 +1.50 192.80 2315 ---- ---- ---- ---- 193.80 +1.50 192.30 2320 ---- ---- ---- ---- 193.20 +1.40 191.80 2325 ---- ---- ---- ---- 192.70 +1.40 191.30 2330 ---- ---- ---- ---- 192.20 +1.40 190.80 2335 ---- ---- ---- ---- 191.70 +1.40 190.30 2340 ---- ---- ---- ---- 191.20 +1.40 189.80 2345 ---- ---- ---- ---- 190.70 +1.40 189.30 2350 ---- ---- ---- ---- 190.20 +1.40 188.80 2355 ---- ---- ---- ---- 189.70 +1.40 188.30 2360 ---- ---- ---- ---- 189.30 +1.40 187.90 2365 ---- ---- ---- ---- 188.80 +1.40 187.40 2370 ---- ---- ---- ---- 188.30 +1.40 186.90 2375 ---- ---- ---- ---- 187.90 +1.40 186.50 2380 ---- ---- ---- ---- 187.40 +1.40 186.00 2385 ---- ---- ---- ---- 187.00 +1.40 185.60 2390 ---- ---- ---- ---- 186.50 +1.40 185.10 2395 ---- ---- ---- ---- 186.10 +1.40 184.70 2400 ---- ---- ---- ---- 185.60 +1.30 184.30 2410 ---- ---- ---- ---- 184.80 +1.40 183.40 2420 ---- ---- ---- ---- 183.90 +1.30 182.60 2425 ---- ---- ---- ---- 183.50 +1.30 182.20 2430 ---- ---- ---- ---- 183.10 +1.30 181.80 2440 ---- ---- ---- ---- 182.30 +1.30 181.00 2450 ---- ---- ---- ---- 181.50 +1.30 180.20 2460 ---- ---- ---- ---- 180.80 +1.40 179.40 2470 ---- ---- ---- ---- 180.00 +1.30 178.70 2475 ---- ---- ---- ---- 179.60 +1.30 178.30 2480 ---- ---- ---- ---- 179.30 +1.30 178.00 2490 ---- ---- ---- ---- 178.60 +1.30 177.30 2500 ---- ---- ---- ---- 177.90 +1.30 176.60 2525 ---- ---- ---- ---- 176.20 +1.30 174.90 2550 ---- ---- ---- ---- 174.60 +1.20 173.40 2575 ---- ---- ---- ---- 173.10 +1.20 171.90 2600 ---- ---- ---- ---- 171.70 +1.20 170.50 2625 ---- ---- ---- ---- 170.40 +1.20 169.20 2650 ---- ---- ---- ---- 169.20 +1.20 168.00 2675 ---- ---- ---- ---- 168.00 +1.20 166.80 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 574.90 +3.30 571.60 1400 ---- ---- ---- ---- 557.00 +3.30 553.70 1425 ---- ---- ---- ---- 539.60 +3.20 536.40 1450 ---- ---- ---- ---- 522.70 +3.10 519.60 1475 ---- ---- ---- ---- 506.30 +3.10 503.20 1500 ---- ---- ---- ---- 490.30 +3.00 487.30 1525 ---- ---- ---- ---- 474.80 +3.00 471.80 1550 ---- ---- ---- ---- 459.70 +2.90 456.80 1570 ---- ---- ---- ---- 447.90 +2.80 445.10 1575 ---- ---- ---- ---- 445.00 +2.80 442.20 1580 ---- ---- ---- ---- 442.20 +2.80 439.40 1590 ---- ---- ---- ---- 436.50 +2.80 433.70 1600 ---- ---- ---- ---- 430.80 +2.80 428.00 1610 ---- ---- ---- ---- 425.20 +2.70 422.50 1620 ---- ---- ---- ---- 419.70 +2.70 417.00 1625 ---- ---- ---- ---- 417.00 +2.70 414.30 1630 ---- ---- ---- ---- 414.20 +2.60 411.60 1640 ---- ---- ---- ---- 408.80 +2.60 406.20 1650 ---- ---- ---- ---- 403.50 +2.60 400.90 1660 ---- ---- ---- ---- 398.20 +2.60 395.60 1670 ---- ---- ---- ---- 393.00 +2.60 390.40 1675 ---- ---- ---- ---- 390.50 +2.60 387.90 1680 ---- ---- ---- ---- 387.90 +2.60 385.30 1685 ---- ---- ---- ---- 385.30 +2.50 382.80 1690 ---- ---- ---- ---- 382.80 +2.60 380.20 1695 ---- ---- ---- ---- 380.30 +2.60 377.70 1700 ---- ---- ---- ---- 377.80 +2.60 375.20 1705 ---- ---- ---- ---- 375.30 +2.60 372.70 1710 ---- ---- ---- ---- 372.80 +2.50 370.30 1715 ---- ---- ---- ---- 370.30 +2.50 367.80 1720 ---- ---- ---- ---- 367.90 +2.50 365.40 1725 ---- ---- ---- ---- 365.40 +2.40 363.00 1730 ---- ---- ---- ---- 363.00 +2.50 360.50 1735 ---- ---- ---- ---- 360.60 +2.50 358.10 1740 ---- ---- ---- ---- 358.20 +2.40 355.80 1745 ---- ---- ---- ---- 355.80 +2.40 353.40 1750 ---- ---- ---- ---- 353.50 +2.50 351.00 1755 ---- ---- ---- ---- 351.10 +2.40 348.70 1760 ---- ---- ---- ---- 348.80 +2.40 346.40 1765 ---- ---- ---- ---- 346.40 +2.30 344.10 1770 ---- ---- ---- ---- 344.10 +2.40 341.70 1775 ---- ---- ---- ---- 341.80 +2.30 339.50 1780 ---- ---- ---- ---- 339.50 +2.30 337.20 1785 ---- ---- ---- ---- 337.30 +2.40 334.90 1790 ---- ---- ---- ---- 335.00 +2.30 332.70 1795 ---- ---- ---- ---- 332.80 +2.30 330.50 1800 ---- ---- ---- ---- 330.60 +2.30 328.30 1805 ---- ---- ---- ---- 328.40 +2.30 326.10 1810 ---- ---- ---- ---- 326.20 +2.30 323.90 1815 ---- ---- ---- ---- 324.00 +2.20 321.80 1820 ---- ---- ---- ---- 321.90 +2.30 319.60 1825 ---- ---- ---- ---- 319.80 +2.30 317.50 1830 ---- ---- ---- ---- 317.70 +2.30 315.40 1835 ---- ---- ---- ---- 315.60 +2.20 313.40 1840 ---- ---- ---- ---- 313.50 +2.20 311.30 1845 ---- ---- ---- ---- 311.50 +2.20 309.30 1850 ---- ---- ---- ---- 309.50 +2.20 307.30 1855 ---- ---- ---- ---- 307.50 +2.20 305.30 1860 ---- ---- ---- ---- 305.60 +2.20 303.40 1865 ---- ---- ---- ---- 303.60 +2.20 301.40 1870 ---- ---- ---- ---- 301.70 +2.20 299.50 1875 ---- ---- ---- ---- 299.80 +2.10 297.70 1880 ---- ---- ---- ---- 298.00 +2.20 295.80 1885 ---- ---- ---- ---- 296.10 +2.10 294.00 1890 ---- ---- ---- ---- 294.30 +2.10 292.20 1895 ---- ---- ---- ---- 292.50 +2.10 290.40 1900 ---- ---- ---- ---- 290.80 +2.10 288.70 1905 ---- ---- ---- ---- 289.10 +2.10 287.00 1910 ---- ---- ---- ---- 287.40 +2.10 285.30 1915 ---- ---- ---- ---- 285.70 +2.10 283.60 1920 ---- ---- ---- ---- 284.10 +2.10 282.00 1925 ---- ---- ---- ---- 282.50 +2.10 280.40 1930 ---- ---- ---- ---- 280.90 +2.00 278.90 1935 ---- ---- ---- ---- 279.40 +2.10 277.30 1940 ---- ---- ---- ---- 277.90 +2.10 275.80 1945 ---- ---- ---- ---- 276.40 +2.00 274.40 1950 ---- ---- ---- ---- 274.90 +2.00 272.90 1955 ---- ---- ---- ---- 273.50 +2.00 271.50 1960 ---- ---- ---- ---- 272.10 +2.00 270.10 1965 ---- ---- ---- ---- 270.80 +2.00 268.80 1970 ---- ---- ---- ---- 269.40 +2.00 267.40 1975 ---- ---- ---- ---- 268.10 +2.00 266.10 1980 ---- ---- ---- ---- 266.80 +2.00 264.80 1985 ---- ---- ---- ---- 265.50 +1.90 263.60 1990 ---- ---- ---- ---- 264.30 +2.00 262.30 1995 ---- ---- ---- ---- 263.10 +2.00 261.10 2000 ---- ---- ---- ---- 261.90 +2.00 259.90 2005 ---- ---- ---- ---- 260.70 +2.00 258.70 2010 ---- ---- ---- ---- 259.50 +1.90 257.60 2015 ---- ---- ---- ---- 258.40 +1.90 256.50 2020 ---- ---- ---- ---- 257.20 +1.90 255.30 2025 ---- ---- ---- ---- 256.10 +1.90 254.20 2030 ---- ---- ---- ---- 255.00 +1.90 253.10 2035 ---- ---- ---- ---- 253.90 +1.80 252.10 2040 ---- ---- ---- ---- 252.90 +1.90 251.00 2045 ---- ---- ---- ---- 251.80 +1.80 250.00 2050 ---- ---- ---- ---- 250.80 +1.80 249.00 2055 ---- ---- ---- ---- 249.80 +1.80 248.00 2060 ---- ---- ---- ---- 248.80 +1.80 247.00 2065 ---- ---- ---- ---- 247.90 +1.80 246.10 2070 ---- ---- ---- ---- 246.90 +1.80 245.10 2075 ---- ---- ---- ---- 246.00 +1.80 244.20 2080 ---- ---- ---- ---- 245.10 +1.80 243.30 2085 ---- ---- ---- ---- 244.20 +1.80 242.40 2090 ---- ---- ---- ---- 243.30 +1.80 241.50 2095 ---- ---- ---- ---- 242.40 +1.80 240.60 2100 ---- ---- ---- ---- 241.50 +1.70 239.80 2105 ---- ---- ---- ---- 240.70 +1.80 238.90 2110 ---- ---- ---- ---- 239.90 +1.80 238.10 2115 ---- ---- ---- ---- 239.00 +1.70 237.30 2120 ---- ---- ---- ---- 238.20 +1.70 236.50 2125 ---- ---- ---- ---- 237.40 +1.70 235.70 2130 ---- ---- ---- ---- 236.60 +1.70 234.90 2135 ---- ---- ---- ---- 235.90 +1.80 234.10 2140 ---- ---- ---- ---- 235.10 +1.70 233.40 2145 ---- ---- ---- ---- 234.30 +1.70 232.60 2150 ---- ---- ---- ---- 233.60 +1.70 231.90 2155 ---- ---- ---- ---- 232.80 +1.70 231.10 2160 ---- ---- ---- ---- 232.10 +1.70 230.40 2165 ---- ---- ---- ---- 231.40 +1.70 229.70 2170 ---- ---- ---- ---- 230.70 +1.70 229.00 2175 ---- ---- ---- ---- 230.00 +1.70 228.30 2180 ---- ---- ---- ---- 229.30 +1.70 227.60 2185 ---- ---- ---- ---- 228.60 +1.70 226.90 2190 ---- ---- ---- ---- 227.90 +1.70 226.20 2195 ---- ---- ---- ---- 227.20 +1.60 225.60 2200 ---- ---- ---- ---- 226.50 +1.60 224.90 2205 ---- ---- ---- ---- 225.90 +1.70 224.20 2210 ---- ---- ---- ---- 225.20 +1.60 223.60 2215 ---- ---- ---- ---- 224.60 +1.70 222.90 2220 ---- ---- ---- ---- 223.90 +1.60 222.30 2225 ---- ---- ---- ---- 223.30 +1.60 221.70 2230 ---- ---- ---- ---- 222.70 +1.60 221.10 2235 ---- ---- ---- ---- 222.00 +1.60 220.40 2240 ---- ---- ---- ---- 221.40 +1.60 219.80 2245 ---- ---- ---- ---- 220.80 +1.60 219.20 2250 ---- ---- ---- ---- 220.20 +1.60 218.60 2255 ---- ---- ---- ---- 219.60 +1.50 218.10 2260 ---- ---- ---- ---- 219.10 +1.60 217.50 2265 ---- ---- ---- ---- 218.50 +1.60 216.90 2270 ---- ---- ---- ---- 217.90 +1.60 216.30 2275 ---- ---- ---- ---- 217.30 +1.50 215.80 2280 ---- ---- ---- ---- 216.80 +1.60 215.20 2285 ---- ---- ---- ---- 216.20 +1.50 214.70 2290 ---- ---- ---- ---- 215.70 +1.60 214.10 2295 ---- ---- ---- ---- 215.10 +1.50 213.60 2300 ---- ---- ---- ---- 214.60 +1.60 213.00 2305 ---- ---- ---- ---- 214.10 +1.60 212.50 2310 ---- ---- ---- ---- 213.50 +1.50 212.00 2315 ---- ---- ---- ---- 213.00 +1.50 211.50 2320 ---- ---- ---- ---- 212.50 +1.50 211.00 2325 ---- ---- ---- ---- 212.00 +1.50 210.50 2330 ---- ---- ---- ---- 211.50 +1.50 210.00 2335 ---- ---- ---- ---- 211.00 +1.50 209.50 2340 ---- ---- ---- ---- 210.50 +1.50 209.00 2345 ---- ---- ---- ---- 210.00 +1.50 208.50 2350 ---- ---- ---- ---- 209.50 +1.50 208.00 2355 ---- ---- ---- ---- 209.10 +1.50 207.60 2360 ---- ---- ---- ---- 208.60 +1.50 207.10 2365 ---- ---- ---- ---- 208.10 +1.40 206.70 2370 ---- ---- ---- ---- 207.70 +1.50 206.20 2375 ---- ---- ---- ---- 207.20 +1.40 205.80 2380 ---- ---- ---- ---- 206.80 +1.50 205.30 2385 ---- ---- ---- ---- 206.30 +1.40 204.90 2390 ---- ---- ---- ---- 205.90 +1.50 204.40 2395 ---- ---- ---- ---- 205.50 +1.50 204.00 2400 ---- ---- ---- ---- 205.00 +1.40 203.60 2405 ---- ---- ---- ---- 204.60 +1.40 203.20 2410 ---- ---- ---- ---- 204.20 +1.40 202.80 2420 ---- ---- ---- ---- 203.40 +1.50 201.90 2425 ---- ---- ---- ---- 203.00 +1.50 201.50 2430 ---- ---- ---- ---- 202.60 +1.50 201.10 2440 ---- ---- ---- ---- 201.80 +1.40 200.40 2450 ---- ---- ---- ---- 201.00 +1.40 199.60 2460 ---- ---- ---- ---- 200.30 +1.40 198.90 2470 ---- ---- ---- ---- 199.50 +1.40 198.10 2475 ---- ---- ---- ---- 199.20 +1.40 197.80 2480 ---- ---- ---- ---- 198.80 +1.40 197.40 2490 ---- ---- ---- ---- 198.10 +1.30 196.80 2500 ---- ---- ---- ---- 197.50 +1.40 196.10 2525 ---- ---- ---- ---- 195.80 +1.30 194.50 2550 ---- ---- ---- ---- 194.30 +1.30 193.00 2575 ---- ---- ---- ---- 192.90 +1.40 191.50 2600 ---- ---- ---- ---- 191.50 +1.30 190.20 2625 ---- ---- ---- ---- 190.20 +1.20 189.00 2650 ---- ---- ---- ---- 189.10 +1.30 187.80 2675 ---- ---- ---- ---- 188.00 +1.30 186.70 2700 ---- ---- ---- ---- 186.90 +1.20 185.70 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 570.40 +3.20 567.20 1425 ---- ---- ---- ---- 553.30 +3.20 550.10 1450 ---- ---- ---- ---- 536.70 +3.20 533.50 1475 ---- ---- ---- ---- 520.50 +3.10 517.40 1500 ---- ---- ---- ---- 504.70 +3.00 501.70 1525 ---- ---- ---- ---- 489.40 +2.90 486.50 1550 ---- ---- ---- ---- 474.60 +2.90 471.70 1575 ---- ---- ---- ---- 460.10 +2.80 457.30 1580 ---- ---- ---- ---- 457.30 +2.90 454.40 1590 ---- ---- ---- ---- 451.60 +2.80 448.80 1600 ---- ---- ---- ---- 446.10 +2.80 443.30 1610 ---- ---- ---- ---- 440.60 +2.80 437.80 1620 ---- ---- ---- ---- 435.10 +2.70 432.40 1625 ---- ---- ---- ---- 432.40 +2.70 429.70 1630 ---- ---- ---- ---- 429.70 +2.70 427.00 1640 ---- ---- ---- ---- 424.40 +2.70 421.70 1650 ---- ---- ---- ---- 419.10 +2.70 416.40 1660 ---- ---- ---- ---- 413.90 +2.60 411.30 1670 ---- ---- ---- ---- 408.80 +2.70 406.10 1675 ---- ---- ---- ---- 406.20 +2.60 403.60 1680 ---- ---- ---- ---- 403.70 +2.60 401.10 1685 ---- ---- ---- ---- 401.10 +2.60 398.50 1690 ---- ---- ---- ---- 398.60 +2.60 396.00 1695 ---- ---- ---- ---- 396.10 +2.50 393.60 1700 ---- ---- ---- ---- 393.60 +2.50 391.10 1705 ---- ---- ---- ---- 391.20 +2.60 388.60 1710 ---- ---- ---- ---- 388.70 +2.50 386.20 1715 ---- ---- ---- ---- 386.30 +2.60 383.70 1720 ---- ---- ---- ---- 383.90 +2.60 381.30 1725 ---- ---- ---- ---- 381.40 +2.50 378.90 1730 ---- ---- ---- ---- 379.00 +2.50 376.50 1735 ---- ---- ---- ---- 376.70 +2.50 374.20 1740 ---- ---- ---- ---- 374.30 +2.50 371.80 1745 ---- ---- ---- ---- 371.90 +2.40 369.50 1750 ---- ---- ---- ---- 369.60 +2.50 367.10 1755 ---- ---- ---- ---- 367.20 +2.40 364.80 1760 ---- ---- ---- ---- 364.90 +2.40 362.50 1765 ---- ---- ---- ---- 362.60 +2.40 360.20 1770 ---- ---- ---- ---- 360.30 +2.40 357.90 1775 ---- ---- ---- ---- 358.00 +2.40 355.60 1780 ---- ---- ---- ---- 355.80 +2.40 353.40 1785 ---- ---- ---- ---- 353.50 +2.40 351.10 1790 ---- ---- ---- ---- 351.30 +2.40 348.90 1795 ---- ---- ---- ---- 349.10 +2.40 346.70 1800 ---- ---- ---- ---- 346.90 +2.40 344.50 1805 ---- ---- ---- ---- 344.70 +2.40 342.30 1810 ---- ---- ---- ---- 342.50 +2.30 340.20 1815 ---- ---- ---- ---- 340.30 +2.30 338.00 1820 ---- ---- ---- ---- 338.20 +2.30 335.90 1825 ---- ---- ---- ---- 336.10 +2.30 333.80 1830 ---- ---- ---- ---- 334.00 +2.30 331.70 1835 ---- ---- ---- ---- 331.90 +2.30 329.60 1840 ---- ---- ---- ---- 329.80 +2.20 327.60 1845 ---- ---- ---- ---- 327.80 +2.30 325.50 1850 ---- ---- ---- ---- 325.80 +2.30 323.50 1855 ---- ---- ---- ---- 323.80 +2.30 321.50 1860 ---- ---- ---- ---- 321.80 +2.20 319.60 1865 ---- ---- ---- ---- 319.90 +2.30 317.60 1870 ---- ---- ---- ---- 317.90 +2.20 315.70 1875 ---- ---- ---- ---- 316.00 +2.20 313.80 1880 ---- ---- ---- ---- 314.20 +2.20 312.00 1885 ---- ---- ---- ---- 312.30 +2.20 310.10 1890 ---- ---- ---- ---- 310.50 +2.20 308.30 1895 ---- ---- ---- ---- 308.70 +2.20 306.50 1900 ---- ---- ---- ---- 306.90 +2.10 304.80 1905 ---- ---- ---- ---- 305.20 +2.20 303.00 1910 ---- ---- ---- ---- 303.50 +2.20 301.30 1915 ---- ---- ---- ---- 301.80 +2.10 299.70 1920 ---- ---- ---- ---- 300.10 +2.10 298.00 1925 ---- ---- ---- ---- 298.50 +2.10 296.40 1930 ---- ---- ---- ---- 296.90 +2.10 294.80 1935 ---- ---- ---- ---- 295.40 +2.10 293.30 1940 ---- ---- ---- ---- 293.80 +2.00 291.80 1945 ---- ---- ---- ---- 292.40 +2.10 290.30 1950 ---- ---- ---- ---- 290.90 +2.10 288.80 1955 ---- ---- ---- ---- 289.40 +2.00 287.40 1960 ---- ---- ---- ---- 288.00 +2.00 286.00 1965 ---- ---- ---- ---- 286.70 +2.10 284.60 1970 ---- ---- ---- ---- 285.30 +2.00 283.30 1975 ---- ---- ---- ---- 284.00 +2.10 281.90 1980 ---- ---- ---- ---- 282.70 +2.00 280.70 1985 ---- ---- ---- ---- 281.40 +2.00 279.40 1990 ---- ---- ---- ---- 280.10 +2.00 278.10 1995 ---- ---- ---- ---- 278.90 +2.00 276.90 2000 ---- ---- ---- ---- 277.70 +2.00 275.70 2005 ---- ---- ---- ---- 276.50 +2.00 274.50 2010 ---- ---- ---- ---- 275.30 +1.90 273.40 2015 ---- ---- ---- ---- 274.20 +2.00 272.20 2020 ---- ---- ---- ---- 273.10 +2.00 271.10 2025 ---- ---- ---- ---- 272.00 +2.00 270.00 2030 ---- ---- ---- ---- 270.90 +2.00 268.90 2035 ---- ---- ---- ---- 269.80 +1.90 267.90 2040 ---- ---- ---- ---- 268.80 +2.00 266.80 2045 ---- ---- ---- ---- 267.70 +1.90 265.80 2050 ---- ---- ---- ---- 266.70 +1.90 264.80 2055 ---- ---- ---- ---- 265.70 +1.90 263.80 2060 ---- ---- ---- ---- 264.70 +1.90 262.80 2065 ---- ---- ---- ---- 263.80 +1.90 261.90 2070 ---- ---- ---- ---- 262.80 +1.90 260.90 2075 ---- ---- ---- ---- 261.90 +1.90 260.00 2080 ---- ---- ---- ---- 261.00 +1.90 259.10 2085 ---- ---- ---- ---- 260.10 +1.90 258.20 2090 ---- ---- ---- ---- 259.20 +1.80 257.40 2095 ---- ---- ---- ---- 258.30 +1.80 256.50 2100 ---- ---- ---- ---- 257.50 +1.80 255.70 2105 ---- ---- ---- ---- 256.70 +1.90 254.80 2110 ---- ---- ---- ---- 255.80 +1.80 254.00 2115 ---- ---- ---- ---- 255.00 +1.80 253.20 2120 ---- ---- ---- ---- 254.20 +1.80 252.40 2125 ---- ---- ---- ---- 253.40 +1.80 251.60 2130 ---- ---- ---- ---- 252.70 +1.80 250.90 2135 ---- ---- ---- ---- 251.90 +1.80 250.10 2140 ---- ---- ---- ---- 251.20 +1.80 249.40 2145 ---- ---- ---- ---- 250.40 +1.80 248.60 2150 ---- ---- ---- ---- 249.70 +1.80 247.90 2155 ---- ---- ---- ---- 249.00 +1.80 247.20 2160 ---- ---- ---- ---- 248.30 +1.80 246.50 2165 ---- ---- ---- ---- 247.60 +1.80 245.80 2170 ---- ---- ---- ---- 246.90 +1.80 245.10 2175 ---- ---- ---- ---- 246.20 +1.80 244.40 2180 ---- ---- ---- ---- 245.50 +1.70 243.80 2185 ---- ---- ---- ---- 244.80 +1.70 243.10 2190 ---- ---- ---- ---- 244.20 +1.80 242.40 2195 ---- ---- ---- ---- 243.50 +1.70 241.80 2200 ---- ---- ---- ---- 242.80 +1.70 241.10 2205 ---- ---- ---- ---- 242.20 +1.70 240.50 2210 ---- ---- ---- ---- 241.60 +1.70 239.90 2215 ---- ---- ---- ---- 240.90 +1.70 239.20 2220 ---- ---- ---- ---- 240.30 +1.70 238.60 2225 ---- ---- ---- ---- 239.70 +1.70 238.00 2230 ---- ---- ---- ---- 239.10 +1.70 237.40 2235 ---- ---- ---- ---- 238.50 +1.70 236.80 2240 ---- ---- ---- ---- 237.90 +1.70 236.20 2245 ---- ---- ---- ---- 237.30 +1.60 235.70 2250 ---- ---- ---- ---- 236.70 +1.60 235.10 2255 ---- ---- ---- ---- 236.20 +1.70 234.50 2260 ---- ---- ---- ---- 235.60 +1.70 233.90 2270 ---- ---- ---- ---- 234.50 +1.70 232.80 2275 ---- ---- ---- ---- 233.90 +1.60 232.30 2280 ---- ---- ---- ---- 233.40 +1.60 231.80 2290 ---- ---- ---- ---- 232.30 +1.60 230.70 2300 ---- ---- ---- ---- 231.30 +1.60 229.70 2310 ---- ---- ---- ---- 230.30 +1.60 228.70 2320 ---- ---- ---- ---- 229.30 +1.60 227.70 2325 ---- ---- ---- ---- 228.80 +1.60 227.20 2330 ---- ---- ---- ---- 228.30 +1.60 226.70 2340 ---- ---- ---- ---- 227.30 +1.50 225.80 2350 ---- ---- ---- ---- 226.40 +1.50 224.90 2360 ---- ---- ---- ---- 225.50 +1.50 224.00 2375 ---- ---- ---- ---- 224.20 +1.60 222.60 2400 ---- ---- ---- ---- 222.10 +1.50 220.60 2425 ---- ---- ---- ---- 220.10 +1.50 218.60 2450 ---- ---- ---- ---- 218.30 +1.50 216.80 2475 ---- ---- ---- ---- 216.50 +1.50 215.00 2500 ---- ---- ---- ---- 214.90 +1.50 213.40 2525 ---- ---- ---- ---- 213.30 +1.40 211.90 2550 ---- ---- ---- ---- 211.90 +1.40 210.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20959 26071 577008 OG DEC22 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 175 1010 ---- ---- ---- ---- .10 UNCH .10 28 1020 ---- ---- ---- ---- .10 UNCH .10 9 1025 ---- ---- ---- ---- .10 UNCH .10 9 1030 ---- ---- ---- ---- .10 UNCH .10 12 1040 ---- ---- ---- ---- .10 UNCH .10 11 1050 ---- ---- ---- ---- .10 UNCH .10 11 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1080 ---- ---- ---- ---- .10 UNCH .10 14 1085 ---- ---- ---- ---- .10 UNCH .10 10 1090 ---- ---- ---- ---- .10 UNCH .10 12 1095 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 2365 1105 ---- ---- ---- ---- .10 UNCH .10 2 1110 ---- ---- ---- ---- .10 UNCH .10 52 1115 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 8 1130 ---- ---- ---- ---- .10 UNCH .10 19 1135 ---- ---- ---- ---- .10 UNCH .10 10 1140 ---- ---- ---- ---- .10 UNCH .10 1145 ---- ---- ---- ---- .10 UNCH .10 4 1150 ---- ---- ---- ---- .10 UNCH .10 5 1155 ---- ---- ---- ---- .10 UNCH .10 158 1160 ---- ---- ---- ---- .10 UNCH .10 18 1165 ---- ---- ---- ---- .10 UNCH .10 2 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 3951 1180 ---- ---- ---- ---- .10 UNCH .10 21 1185 ---- ---- ---- ---- .10 UNCH .10 28 1190 ---- ---- ---- ---- .10 UNCH .10 15 1195 ---- ---- ---- ---- .10 UNCH .10 12 1200 .10 .10 .10 .10 .10 UNCH 3183 .10 974 4439 1205 .10 .10 .10 .10 .10 UNCH 4 .10 4 1210 .10 .10 .10 .10 .10 UNCH 20 .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 UNCH .10 15 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1145 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 7 1265 ---- ---- ---- ---- .10 UNCH .10 33 1270 ---- ---- ---- ---- .10 UNCH .10 24 1275 .10 .10 .10 .10 .10 UNCH 30 .10 161 1280 ---- ---- ---- ---- .10 UNCH .10 24 1285 ---- ---- ---- ---- .10 UNCH .10 81 1290 ---- ---- ---- ---- .10 UNCH .10 71 1295 ---- ---- ---- ---- .10 UNCH .10 110 1300 .10 .10 .10 .10 .10 UNCH 3 .10 6267 1305 ---- ---- ---- ---- .10 UNCH .10 42 1310 ---- ---- ---- ---- .10 UNCH .10 4 1315 ---- ---- ---- ---- .10 UNCH .10 29 1320 .10 .10 .10 .10 .10 UNCH 10 .10 71 1325 .10 .10 .10 .10 .10 UNCH 14 .10 2118 1330 ---- ---- ---- ---- .10 UNCH .10 90 1335 ---- ---- ---- ---- .10 UNCH .10 18 1340 ---- ---- ---- ---- .10 UNCH .10 49 1345 ---- ---- ---- ---- .10 UNCH .10 100 1350 ---- ---- ---- ---- .10 -.10 .20 356 1355 ---- ---- ---- ---- .10 -.10 .20 34 1360 ---- ---- ---- ---- .10 -.10 .20 119 1365 ---- ---- ---- ---- .20 UNCH 154 .20 135 1370 ---- ---- ---- ---- .20 UNCH .20 92 1375 ---- ---- ---- ---- .20 UNCH 50 .20 315 1380 ---- ---- ---- ---- .20 UNCH .20 49 1385 ---- ---- ---- ---- .20 UNCH .20 140 1390 ---- ---- ---- ---- .20 UNCH .20 14 29 1395 ---- ---- ---- ---- .20 UNCH .20 12 55 1400 ---- ---- ---- ---- .20 UNCH 2 .20 3522 1405 .20 .20 .20 .20 .20 UNCH 6 .20 3 78 1410 ---- ---- ---- ---- .30 UNCH .30 123 1415 ---- ---- ---- ---- .30 UNCH 50 .30 22 1420 ---- ---- ---- ---- .30 UNCH 154 .30 53 1425 ---- ---- ---- ---- .30 UNCH 40 .30 1 124 1430 ---- ---- ---- ---- .30 UNCH .30 80 1435 ---- ---- .20A .20A .30 UNCH .30 56 1440 ---- ---- ---- ---- .40 +.10 .30 129 1445 .20 .20 .20 .20 .40 UNCH 1 .40 44 1450 .30 .30 .30 .30 .40 UNCH 398 .40 1539 1455 ---- ---- .30A .30A .40 UNCH .40 32 1460 .40 .40 .40 .40 .50 +.10 7 .40 97 1465 ---- ---- .30A .30A .50 UNCH 8 .50 55 1470 .60 .60 .30 .30 .50 UNCH 2 .50 30 71 1475 .70 .70 .40A .40A .60 +.10 41 .50 80 1480 .40 .40 .40 .40 .60 UNCH 23 .60 30 201 1485 ---- ---- .50A .50A .70 +.10 204 .60 200 1490 .50 .60 .50 .60 .70 UNCH 4 .70 21 744 1495 .70 .90 .50A .50A .80 UNCH 3 .80 94 1500 .80 .80 .50 .70B .90 UNCH 217 .90 15 6586 1505 .40 .40 .40 .80B 1.00 +.10 1 .90 4 176 1510 ---- ---- .60A .60A 1.10 UNCH 3 1.10 7 147 1515 ---- ---- .70A .70A 1.20 UNCH 267 1.20 1 720 1520 .90 .90 .80A .80A 1.40 +.10 212 1.30 8 548 1525 1.30 1.60 .80 1.40B 1.50 UNCH 742 1.50 101 1879 1530 1.00 1.70B .90A .90A 1.70 UNCH 38 1.70 8 463 1535 1.50 1.90B 1.00A 1.90B 1.90 UNCH 2 1.90 24 154 1540 2.20 2.20 1.20A 2.20 2.10 -.10 225 2.20 12 199 1545 2.40 2.50B 1.30A 1.30A 2.40 -.10 11 2.50 1 117 1550 2.50 2.90B 1.50 2.90B 2.70 -.10 113 2.80 27 2251 1555 2.40 3.30B 1.60A 3.30B 3.00 -.20 9 3.20 2 118 1560 2.10 3.90 1.90A 3.90 3.40 -.20 86 3.60 51 968 1565 3.20 4.40B 2.10A 3.00A 3.90 -.20 1 4.10 3 185 1570 2.80 5.00B 2.40A 3.40A 4.40 -.20 19 4.60 9 912 1575 4.20 5.70B 2.70A 5.70B 4.90 -.30 107 5.20 38 2112 1580 4.50 6.50B 3.00A 3.00A 5.50 -.40 10 5.90 14 856 1585 6.10 7.40B 3.40A 4.90A 6.20 -.40 205 6.60 3 978 1590 6.60 8.40B 3.70 8.40B 7.00 -.40 57 7.40 32 1186 1595 6.30 9.60B 4.40A 9.60B 7.90 -.40 32 8.30 28 132 1600 8.70 11.30 4.90 11.00 8.90 -.50 1175 9.40 642 5776 1605 7.00 12.20B 5.60A 12.20B 10.00 -.50 47 10.50 16 511 1610 10.70 13.70B 6.40A 6.40A 11.20 -.50 36 11.70 127 1385 1615 11.80 15.40B 7.20A 15.40B 12.50 -.60 22 13.10 1 636 1620 12.10 17.20B 8.10A 17.20B 14.00 -.50 481 14.50 32 462 1625 14.50 19.20B 9.10A 19.20B 15.60 -.60 61 16.20 33 2627 1630 15.50 21.30B 10.30A 21.30B 17.40 -.50 23 17.90 118 1107 1635 16.60 23.70 11.60A 23.70 19.30 -.60 26 19.90 37 667 1640 18.00 26.10B 13.00A 26.10B 21.40 -.60 88 22.00 111 401 1645 21.30 28.80B 14.60A 27.30A 23.70 -.60 15 24.30 67 254 1650 22.50 31.60B 16.30A 31.60B 26.10 -.60 525 26.70 207 5649 1655 28.50 34.60B 18.10A 25.10A 28.70 -.60 16 29.30 32 432 1660 26.60 37.70B 20.10A 27.70A 31.40 -.70 83 32.10 23 1267 1665 25.20 40.90B 22.30A 31.70A 34.30 -.70 10 35.00 8 215 1670 27.30 44.30B 24.60A 44.30B 37.40 -.70 12 38.10 1108 1675 28.00 48.00B 27.20A 48.00B 40.60 -.70 5 41.30 8 1568 1680 30.70 51.70B 29.90A 51.70B 44.00 -.70 1 44.70 8 541 1685 ---- 55.60B 32.70A 32.70A 47.50 -.80 1 48.30 255 1690 ---- 59.60B 35.70A 35.70A 51.20 -.70 51.90 4 402 1695 ---- 63.80B 38.90A 38.90A 55.00 -.70 55.70 140 1700 46.40 67.90B 42.20A 42.20A 58.90 -.80 5 59.70 7 5381 1705 ---- 72.30B 45.70A 45.70A 62.90 -.80 63.70 141 1710 ---- 76.70B 49.40A 49.40A 67.00 -.80 10 67.80 1 184 1715 ---- 81.20B 53.10A 53.10A 71.20 -.80 72.00 1 687 1720 ---- 85.70B 57.00A 57.00A 75.50 -.80 1 76.30 6 405 1725 ---- 90.30B 61.00A 61.00A 79.90 -.70 80.60 3 1674 1730 ---- 94.70B 65.10A 65.10A 84.30 -.70 5 85.00 2 550 1735 ---- 99.30B 69.30A 69.30A 88.80 -.70 89.50 1 350 1740 90.20 104.00B 73.60A 73.60A 93.40 -.60 3 94.00 310 1745 105.50 108.80B 77.90A 108.80B 97.90 -.70 1 98.60 162 1750 94.70 113.90B 82.30A 113.90B 102.60 -.60 3 103.20 5 2202 1755 ---- 118.40B 86.80A 86.80A 107.30 -.60 107.90 1 52 1760 104.50 123.20B 91.40A 123.20B 112.00 -.60 3 112.60 2 285 1765 ---- 128.00B 96.00A 96.00A 116.70 -.60 117.30 100 1770 ---- 132.90B 100.90A 100.90A 121.50 -.50 122.00 359 1775 ---- 137.70B 105.50A 105.50A 126.30 -.50 126.80 979 1780 ---- 142.60B 110.20A 110.20A 131.10 -.50 131.60 242 1785 ---- 147.50B 115.10A 115.10A 136.00 -.40 136.40 94 1790 ---- 152.50B 119.80A 119.80A 140.90 -.40 141.30 53 1795 ---- 157.40B 124.60A 124.60A 145.80 -.40 146.20 1 272 1800 ---- 162.60B 129.10A 129.10A 150.70 -.40 151.10 2385 1805 ---- 167.30B 134.20A 134.20A 155.60 -.40 156.00 137 1810 ---- 172.20B 139.10A 139.10A 160.50 -.40 160.90 137 1815 ---- 177.20B 144.00A 144.00A 165.40 -.40 165.80 395 1820 ---- 182.20B 148.90A 148.90A 170.40 -.30 170.70 313 1825 ---- 187.10B 153.80A 153.80A 175.30 -.40 175.70 971 1830 ---- 192.00B 158.70A 158.70A 180.30 -.30 180.60 473 1835 ---- 197.00B 163.70A 163.70A 185.20 -.40 185.60 68 1840 ---- 202.00B 168.60A 168.60A 190.20 -.40 190.60 49 1845 ---- 206.90B 173.50A 173.50A 195.20 -.30 195.50 47 1850 ---- 212.40B 178.10A 178.10A 200.20 -.30 200.50 1118 1855 ---- 216.90B 183.40A 183.40A 205.10 -.40 205.50 15 1860 ---- 221.90B 188.40A 188.40A 210.10 -.30 210.40 76 1865 ---- 226.90B 193.30A 193.30A 215.10 -.30 215.40 83 1870 ---- 231.90B 198.30A 198.30A 220.10 -.30 220.40 209 1875 ---- 236.90B 203.20A 203.20A 225.10 -.30 225.40 1228 1880 ---- 241.90B 208.20A 208.20A 230.10 -.30 230.40 300 1885 ---- 246.90B 213.30A 213.30A 235.10 -.30 235.40 44 1890 ---- 251.80B 218.30A 218.30A 240.10 -.20 240.30 95 1895 ---- 256.60B 223.30A 223.30A 245.00 -.30 245.30 55 1900 ---- 261.70B 227.80A 227.80A 250.00 -.30 250.30 546 1905 ---- 266.60B 233.20A 233.20A 255.00 -.30 255.30 219 1910 ---- 271.60B 238.20A 238.20A 260.00 -.30 260.30 109 1915 ---- 276.60B 243.20A 243.20A 265.00 -.30 265.30 149 1920 ---- 281.60B 248.20A 248.20A 270.00 -.30 270.30 280 1925 ---- 286.60B 253.20A 253.20A 275.00 -.30 275.30 128 1930 ---- 291.40B 258.20A 258.20A 280.00 -.30 280.30 11 1935 ---- 296.60B 263.30A 263.30A 285.00 -.30 285.30 29 1940 ---- 301.60B 268.30A 268.30A 290.00 -.30 290.30 18 1945 ---- 306.60B 273.30A 273.30A 295.00 -.30 295.30 3 1950 ---- 311.70B 279.60A 279.60A 300.00 -.30 300.30 394 1955 ---- 316.60B 284.60A 284.60A 305.00 -.30 305.30 12 1960 ---- 321.60B 288.30A 288.30A 310.00 -.30 310.30 18 1965 ---- 326.60B 293.30A 293.30A 315.00 -.30 315.30 1970 ---- 331.60B 298.60A 298.60A 320.00 -.30 320.30 29 1975 ---- 336.60B 303.60A 303.60A 325.00 -.30 325.30 249 1980 ---- 341.60B 308.60A 308.60A 330.00 -.30 330.30 30 1985 ---- 346.60B 314.60A 314.60A 335.00 -.30 335.30 5 1990 ---- 351.60B 319.60A 319.60A 340.00 -.30 340.30 19 1995 ---- 356.60B 324.60A 324.60A 345.00 -.30 345.30 1 2000 ---- 361.60B 329.60A 329.60A 350.00 -.30 350.30 556 2005 ---- 366.60B 334.60A 334.60A 355.00 -.30 355.30 2010 ---- 371.60B 339.60A 339.60A 360.00 -.30 360.30 3 2015 ---- 376.60B 344.60A 344.60A 365.00 -.30 365.30 2 2020 ---- 381.60B 349.90A 349.90A 370.00 -.30 370.30 2025 ---- 386.60B 354.60A 354.60A 375.00 -.30 375.30 2 2030 ---- 391.60B 359.60A 359.60A 380.00 -.30 380.30 236 2035 ---- 396.60B 364.60A 364.60A 385.00 -.30 385.30 4 2040 ---- 401.60B 369.60A 369.60A 390.00 -.30 390.30 2045 ---- 406.60B 374.90A 374.90A 395.00 -.30 395.30 2050 ---- 411.60B 379.60A 379.60A 400.00 -.30 400.30 61 2055 ---- 416.60B 384.60A 384.60A 405.00 -.30 405.30 2060 ---- 421.60B 389.80A 389.80A 410.00 -.30 410.30 2065 ---- 426.60B 394.60A 394.60A 415.00 -.30 415.30 2070 ---- 431.60B 399.60A 399.60A 420.00 -.30 420.30 2075 ---- 436.60B 404.60A 404.60A 425.00 -.30 425.30 2080 ---- 441.60B 409.60A 409.60A 430.00 -.30 430.30 2085 ---- 446.60B 414.60A 414.60A 435.00 -.30 435.30 2090 ---- 451.60B 419.60A 419.60A 440.00 -.30 440.30 2095 ---- 456.60B 424.60A 424.60A 445.00 -.30 445.30 2100 ---- 461.60B 429.60A 429.60A 450.00 -.30 450.30 57 2105 ---- 466.60B 434.60A 434.60A 455.00 -.30 455.30 5 2110 ---- 471.60B 439.60A 439.60A 460.00 -.30 460.30 2115 ---- 476.60B 444.60A 444.60A 465.00 -.30 465.30 2120 ---- 481.60B 449.60A 449.60A 470.00 -.30 470.30 2125 ---- 486.60B 454.60A 454.60A 475.00 -.30 475.30 2130 ---- 491.60B 459.60A 459.60A 480.00 -.30 480.30 2135 ---- 496.60B 464.60A 464.60A 485.00 -.30 485.30 2140 ---- 501.60B 469.60A 469.60A 490.00 -.30 490.30 2145 ---- 506.60B 474.60A 474.60A 495.00 -.30 495.30 2150 ---- 511.60B 479.90A 479.90A 500.00 -.30 500.30 1 2155 ---- 516.60B 484.60A 484.60A 505.00 -.30 505.30 2160 ---- 521.60B 489.60A 489.60A 510.00 -.30 510.30 2165 ---- 526.60B 494.60A 494.60A 515.00 -.30 515.30 2170 ---- 531.60B 499.60A 499.60A 520.00 -.30 520.30 2175 ---- 536.60B 504.60A 504.60A 525.00 -.30 525.30 2180 ---- 541.60B 509.60A 509.60A 530.00 -.30 530.30 2185 ---- 546.60B 514.60A 514.60A 535.00 -.30 535.30 2190 ---- 551.60B 519.60A 519.60A 540.00 -.30 540.30 2195 ---- 556.60B 524.60A 524.60A 545.00 -.30 545.30 2200 ---- 561.60B 529.60A 529.60A 550.00 -.30 550.30 8 2205 ---- 566.60B 534.60A 534.60A 555.00 -.30 555.30 2210 ---- 571.60B 539.60A 539.60A 560.00 -.30 560.30 2215 ---- 576.60B 544.60A 544.60A 565.00 -.30 565.30 2220 ---- 581.60B 549.60A 549.60A 570.00 -.30 570.30 2225 ---- 586.60B 554.60A 554.60A 575.00 -.30 575.30 2230 ---- 591.60B 559.60A 559.60A 580.00 -.30 580.30 2235 ---- 596.60B 564.60A 564.60A 585.00 -.30 585.30 2240 ---- 601.60B 569.60A 569.60A 590.00 -.30 590.30 2245 ---- 606.60B 574.60A 574.60A 595.00 -.30 595.30 2250 ---- 611.60B 579.60A 579.60A 600.00 -.30 600.30 1 2255 ---- 616.60B 584.60A 584.60A 605.00 -.30 605.30 2260 ---- 621.60B 589.60A 589.60A 610.00 -.30 610.30 2265 ---- 626.60B 594.60A 594.60A 615.00 -.30 615.30 2270 ---- 631.60B 599.60A 599.60A 620.00 -.30 620.30 2275 ---- 636.60B 604.60A 604.60A 625.00 -.30 625.30 2280 ---- 641.60B 609.60A 609.60A 630.00 -.30 630.30 2285 ---- 646.60B 614.60A 614.60A 635.00 -.30 635.30 2290 ---- 651.60B 619.60A 619.60A 640.00 -.30 640.30 2295 ---- 656.60B 624.60A 624.60A 645.00 -.30 645.30 2300 ---- 661.60B 629.60A 629.60A 650.00 -.30 650.30 2305 ---- 666.60B 634.60A 634.60A 655.00 -.30 655.30 2310 ---- 671.60B 638.20A 638.20A 660.00 -.30 660.30 2315 ---- 676.50B 644.60A 644.60A 665.00 -.30 665.30 2320 ---- 681.60B 649.60A 649.60A 670.00 -.30 670.30 2325 ---- 686.60B 654.60A 654.60A 675.00 -.30 675.30 2330 ---- 691.60B 659.60A 659.60A 680.00 -.30 680.30 2340 ---- 701.60B 669.60A 669.60A 690.00 -.30 690.30 2350 ---- 711.60B 679.60A 679.60A 700.00 -.30 700.30 2360 ---- 721.60B 689.60A 689.60A 710.00 -.30 710.30 2370 ---- 731.60B 699.60A 699.60A 720.00 -.30 720.30 2375 ---- 736.60B 704.60A 704.60A 725.00 -.30 725.30 2380 ---- 741.60B 709.60A 709.60A 730.00 -.30 730.30 2385 ---- 746.50B 714.60A 714.60A 735.00 -.30 735.30 2390 ---- 751.60B 719.60A 719.60A 740.00 -.30 740.30 2400 ---- 761.60B 729.60A 729.60A 750.00 -.30 750.30 3 2410 ---- 771.50B 739.60A 739.60A 760.00 -.30 760.30 2420 ---- 781.50B 749.60A 749.60A 770.00 -.30 770.30 2425 ---- 786.60B 754.60A 754.60A 775.00 -.30 775.30 2430 ---- 791.50B 759.60A 759.60A 780.00 -.30 780.30 2450 ---- 811.60B 779.60A 779.60A 800.00 -.30 800.30 2475 ---- 836.60B 804.60A 804.60A 825.00 -.30 825.30 2500 ---- 861.60B 829.60A 829.60A 850.00 -.30 850.30 2525 ---- 886.60B 854.60A 854.60A 875.00 -.30 875.30 2550 ---- 911.60B 879.60A 879.60A 900.00 -.30 900.30 2575 ---- 936.60B 904.70A 904.70A 925.00 -.30 925.30 2600 ---- 961.60B 929.60A 929.60A 950.00 -.30 950.30 1 2625 ---- 986.50B 954.70A 954.70A 975.00 -.30 975.30 2700 ---- 1061.50B 1028.20A 1028.20A 1050.00 -.30 1050.30 2750 ---- 1111.50B 1079.60A 1079.60A 1100.00 -.30 1100.30 2800 ---- 1161.50B 1129.70A 1129.70A 1150.00 -.30 1150.30 55 2950 ---- 1311.50B 1279.70A 1279.70A 1300.00 -.30 1300.30 1 3000 ---- 1361.50B 1329.70A 1329.70A 1350.00 -.30 1350.30 3200 ---- 1561.50B 1529.70A 1529.70A 1550.00 -.30 1550.30 2 3500 ---- 1861.40B 1829.70A 1829.70A 1850.00 -.30 1850.30 4000 ---- 2361.40B 2330.00A 2330.00A 2350.00 -.30 2350.30 4500 ---- 2861.30B 2830.30A 2830.30A 2850.00 -.30 2850.30 5000 ---- 3361.30B 3330.20A 3330.20A 3350.00 -.30 3350.30 5500 ---- 3861.20B 3830.40A 3830.40A 3850.00 -.30 3850.30 6000 ---- 4360.80B 4329.30A 4329.30A 4350.00 -.30 4350.30 6500 ---- 4860.80B 4830.10A 4830.10A 4850.00 -.30 4850.30 7000 ---- 5360.70B 5330.10A 5330.10A 5350.00 -.30 5350.30 7500 ---- 5860.80B 5830.20A 5830.20A 5850.00 -.30 5850.30 1 800 ---- ---- ---- ---- .10 UNCH .10 18 8000 ---- 6360.60B 6329.50A 6329.50A 6350.00 -.30 6350.30 825 ---- ---- ---- ---- .10 UNCH .10 27 850 ---- ---- ---- ---- .10 UNCH .10 1 8500 ---- 6860.50B 6829.40A 6829.40A 6850.00 -.30 6850.30 875 ---- ---- ---- ---- .10 UNCH .10 4 900 ---- ---- ---- ---- .10 UNCH .10 12 9000 ---- 7360.40B 7330.20A 7330.20A 7350.00 -.30 7350.30 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 12 975 ---- ---- ---- ---- .10 UNCH .10 4 990 ---- ---- ---- ---- .10 UNCH .10 1 OG JAN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 47 1050 ---- ---- ---- ---- .10 UNCH .10 36 1100 .10 .10 .10 .10 .10 UNCH 1 .10 1 201 1150 ---- ---- ---- ---- .10 UNCH .10 611 1175 ---- ---- ---- ---- .10 -.10 .20 70 1200 ---- ---- ---- ---- .20 UNCH .20 1329 1225 ---- ---- ---- ---- .20 UNCH .20 30 1250 ---- ---- ---- ---- .20 -.10 .30 286 1275 ---- ---- ---- ---- .30 UNCH .30 205 1300 ---- ---- ---- ---- .40 UNCH .40 535 1325 ---- ---- ---- ---- .40 UNCH .40 569 1350 .50 .50 .40 .40 .50 UNCH 31 .50 40 169 1360 .60 .60 .40 .50B .60 UNCH 31 .60 3 44 1370 .60 .60 .60 .60 .70 UNCH 1 .70 115 1375 ---- ---- .60A .60A .70 UNCH .70 60 1380 .70 .70 .60A .60A .70 UNCH 5 .70 45 1390 ---- ---- .70A .70A .80 UNCH 7 .80 7 1400 ---- ---- .80A .80A .90 UNCH 5 .90 7 3079 1410 ---- ---- .90A .90A 1.10 UNCH 5 1.10 21 42 1420 1.20 1.20 1.00A 1.00A 1.20 UNCH 10 1.20 10 17 1425 1.40 1.40 1.00A 1.40 1.30 UNCH 4 1.30 4 35 1430 ---- ---- 1.10A 1.10A 1.40 UNCH 1 1.40 17 1440 1.60 1.60 1.20A 1.20A 1.60 UNCH 22 1.60 32 1445 ---- ---- 1.30A 1.30A 1.70 -.10 1.80 1 39 1450 1.70 1.90B 1.40A 1.40A 1.80 -.10 15 1.90 3 857 1455 ---- ---- 1.50A 1.50A 2.00 UNCH 2.00 55 1460 2.20 2.20 1.60A 2.20 2.10 -.10 4 2.20 2 1653 1465 2.00 2.40B 1.70A 2.40B 2.30 -.10 2 2.40 4 28 1470 ---- 2.60B 1.80A 1.80A 2.50 UNCH 1 2.50 4 68 1475 2.60 2.80B 2.00 2.80B 2.70 UNCH 23 2.70 12 151 1480 ---- 3.10B 2.10A 2.10A 2.90 -.10 1 3.00 96 1485 ---- 3.30B 2.30A 2.30A 3.10 -.10 3.20 35 1490 ---- 3.60B 2.40A 2.40A 3.30 -.20 21 3.50 62 1495 3.40 3.90B 2.60A 2.60A 3.60 -.10 12 3.70 19 1500 3.40 4.30 2.90A 4.30 3.90 -.10 27 4.00 21 5519 1505 ---- 4.70B 3.10A 3.10A 4.20 -.10 2 4.30 1 25 1510 4.60 5.10B 3.30A 3.30A 4.60 -.10 2 4.70 5 45 1515 ---- 5.50B 3.60A 3.60A 4.90 -.20 3 5.10 2 23 1520 4.30 5.90B 3.90A 4.20A 5.30 -.20 15 5.50 7 44 1525 5.00 6.50B 4.20A 6.50B 5.80 -.10 19 5.90 13 126 1530 ---- 7.00B 4.50A 4.50A 6.20 -.20 2 6.40 2 195 1535 5.90 7.60B 4.90A 7.60B 6.70 -.20 2 6.90 3 71 1540 7.10 8.20B 5.30A 8.20B 7.30 -.10 19 7.40 1 85 1545 7.50 8.90B 5.70A 8.90B 7.90 -.10 29 8.00 1 58 1550 7.40 9.60B 6.10A 6.10A 8.50 -.20 22 8.70 40 1082 1555 7.00 10.40B 6.60A 6.60A 9.20 -.10 7 9.30 2 89 1560 ---- 11.30B 7.10A 7.10A 9.90 -.20 1 10.10 10 1040 1565 9.50 12.20B 7.70A 7.70A 10.70 -.20 8 10.90 2 67 1570 11.50 13.20B 8.30A 13.20B 11.50 -.20 28 11.70 90 1575 11.80 14.20B 9.00A 9.00A 12.40 -.20 8 12.60 5 571 1580 ---- 15.30B 9.70A 9.70A 13.40 -.20 2 13.60 4 62 1585 12.70 16.50B 10.40A 16.50B 14.40 -.20 1 14.60 1 72 1590 ---- 17.80B 11.20A 11.20A 15.50 -.30 7 15.80 12 367 1595 15.50 19.20B 12.10A 19.20B 16.70 -.30 12 17.00 2 35 1600 15.60 20.70B 13.00A 20.70B 17.90 -.30 98 18.20 25 2634 1605 ---- 22.20B 14.00A 14.00A 19.30 -.30 1 19.60 1 70 1610 23.00 23.80B 15.10A 23.80B 20.70 -.30 4 21.00 11 131 1615 ---- 25.50B 16.20A 16.20A 22.20 -.30 329 22.50 1 299 1620 ---- 27.30B 17.50A 17.50A 23.70 -.40 24.10 57 1625 29.00 29.30B 18.80A 29.30B 25.40 -.50 15 25.90 3 637 1630 27.00 31.30B 20.20A 31.30B 27.20 -.50 342 27.70 2 606 1635 26.80 33.40B 21.60A 33.40B 29.10 -.50 3 29.60 2 128 1640 ---- 35.60B 23.20A 23.20A 31.10 -.50 2 31.60 3 310 1645 35.40 37.90B 24.90A 37.90B 33.20 -.50 7 33.70 1 37 1650 32.00 40.40B 26.70A 29.10A 35.40 -.50 162 35.90 5 1506 1655 30.60 42.90B 28.60A 28.60A 37.70 -.50 1 38.20 4 276 1660 40.50 45.60B 30.40A 45.60B 40.20 -.50 2 40.70 28 464 1665 39.30 48.50B 32.40A 48.50B 42.70 -.50 13 43.20 24 131 1670 40.80 51.30B 34.60A 34.60A 45.30 -.60 20 45.90 52 1675 ---- 54.30B 36.90A 36.90A 48.10 -.50 2 48.60 4 270 1680 ---- 57.40B 39.30A 39.30A 50.90 -.60 51.50 51 142 1685 ---- 60.40B 41.80A 41.80A 53.80 -.60 54.40 43 1690 ---- 63.70B 44.40A 44.40A 56.90 -.60 57.50 284 1695 ---- 67.00B 47.10A 47.10A 60.00 -.70 60.70 60 1700 ---- 70.50B 49.90A 49.90A 63.30 -.60 12 63.90 1 1025 1705 ---- 74.00B 52.80A 52.80A 66.60 -.70 67.30 54 1710 ---- 77.60B 55.80A 55.80A 70.00 -.70 70.70 4 57 1715 ---- 81.30B 58.90A 58.90A 73.50 -.70 74.20 37 1720 ---- 85.10B 62.10A 62.10A 77.10 -.70 77.80 122 1725 ---- 89.00B 65.40A 65.40A 80.80 -.70 81.50 2 136 1730 ---- 93.00B 68.80A 68.80A 84.50 -.70 85.20 73 1735 ---- 97.00B 72.30A 72.30A 88.30 -.80 89.10 38 1740 ---- 101.10B 75.80A 75.80A 92.20 -.70 92.90 8 1745 ---- 105.20B 79.50A 79.50A 96.20 -.70 96.90 8 1750 ---- 109.30B 83.20A 83.20A 100.20 -.70 100.90 3 141 1755 ---- 113.60B 86.90A 86.90A 104.20 -.80 105.00 5 1760 ---- 117.90B 90.80A 90.80A 108.40 -.70 109.10 19 1765 ---- 122.20B 94.70A 94.70A 112.50 -.80 113.30 8 1770 ---- 126.60B 98.70A 98.70A 116.80 -.70 117.50 2 1775 ---- 131.00B 102.70A 102.70A 121.00 -.80 121.80 98 1780 ---- 135.50B 106.80A 106.80A 125.40 -.70 126.10 71 1785 ---- 140.00B 111.00A 111.00A 129.70 -.80 130.50 13 1790 ---- 144.50B 115.20A 115.20A 134.10 -.70 134.80 21 1795 ---- 149.10B 119.40A 119.40A 138.60 -.70 139.30 10 1800 ---- 153.70B 123.80A 123.80A 143.10 -.60 143.70 274 1805 ---- 158.30B 128.10A 128.10A 147.60 -.60 148.20 20 1810 ---- 162.90B 132.50A 132.50A 152.10 -.70 152.80 9 1815 ---- 167.20B 136.90A 136.90A 156.70 -.60 157.30 7 1820 ---- 171.90B 141.40A 141.40A 161.30 -.60 161.90 5 1825 ---- 176.60B 145.90A 145.90A 165.90 -.60 166.50 258 1830 ---- 181.30B 150.40A 150.40A 170.60 -.60 171.20 4 1835 ---- 186.00B 155.00A 155.00A 175.20 -.60 175.80 18 1840 ---- 190.80B 159.60A 159.60A 179.90 -.60 180.50 10 1845 ---- 195.60B 164.20A 164.20A 184.60 -.60 185.20 15 1850 ---- 200.90B 168.80A 168.80A 189.40 -.50 189.90 21 1855 ---- 205.20B 174.20A 174.20A 194.10 -.60 194.70 12 1860 ---- 210.00B 178.80A 178.80A 198.90 -.50 199.40 10 1865 ---- 214.80B 183.60A 183.60A 203.70 -.50 204.20 3 1870 ---- 219.60B 188.40A 188.40A 208.50 -.40 208.90 1875 202.90 224.50B 193.00A 224.40B 213.30 -.40 1 213.70 2 1880 ---- 229.40B 197.80A 197.80A 218.10 -.40 218.50 4 1885 ---- 234.20B 202.50A 202.50A 222.90 -.40 223.30 1890 ---- 239.10B 207.40A 207.40A 227.70 -.50 228.20 1895 ---- 244.00B 213.30A 213.30A 232.60 -.40 233.00 1900 ---- 249.40B 216.30A 216.30A 237.50 -.40 237.90 133 1905 ---- 253.80B 221.40A 221.40A 242.30 -.40 242.70 9 1910 ---- 258.70B 226.30A 226.30A 247.20 -.40 247.60 1 1915 ---- 263.60B 231.60A 231.60A 252.10 -.40 252.50 1 1920 ---- 268.50B 236.00A 236.00A 257.00 -.40 257.40 1925 ---- 273.40B 241.20A 241.20A 261.90 -.40 262.30 2 1930 ---- 278.30B 245.70A 245.70A 266.80 -.40 267.20 86 1935 ---- 283.30B 250.60A 250.60A 271.70 -.40 272.10 1940 ---- 288.20B 255.40A 255.40A 276.70 -.30 277.00 2 1945 ---- 293.20B 260.40A 260.40A 281.60 -.30 281.90 1 1950 ---- 298.70B 264.90A 264.90A 286.50 -.40 286.90 9 1955 ---- 303.00B 270.20A 270.20A 291.50 -.30 291.80 1960 ---- 308.00B 275.10A 275.10A 296.40 -.30 296.70 2 1965 ---- 313.00B 280.00A 280.00A 301.30 -.40 301.70 3 1970 ---- 317.90B 286.30A 286.30A 306.30 -.30 306.60 1975 ---- 322.90B 291.20A 291.20A 311.20 -.40 311.60 1980 ---- 327.80B 294.80A 294.80A 316.20 -.30 316.50 3 1985 ---- 332.80B 299.70A 299.70A 321.20 -.30 321.50 50 1990 ---- 337.80B 306.10A 306.10A 326.10 -.30 326.40 1995 ---- 342.80B 311.10A 311.10A 331.10 -.30 331.40 2000 ---- 348.40B 314.10A 314.10A 336.00 -.40 336.40 40 2005 ---- 352.60B 321.00A 321.00A 341.00 -.30 341.30 2010 ---- 357.60B 325.80A 325.80A 346.00 -.30 346.30 2015 ---- 362.60B 330.90A 330.90A 351.00 -.30 351.30 2020 ---- 367.60B 335.90A 335.90A 356.00 -.30 356.30 2025 ---- 372.50B 340.80A 340.80A 360.90 -.40 361.30 2030 ---- 377.40B 345.80A 345.80A 365.90 -.40 366.30 1 2035 ---- 382.50B 350.80A 350.80A 370.90 -.30 371.20 2040 ---- 387.40B 355.80A 355.80A 375.90 -.30 376.20 2045 ---- 392.50B 360.90A 360.90A 380.90 -.30 381.20 2050 ---- 397.50B 363.80A 363.80A 385.90 -.30 386.20 1 2055 ---- 402.50B 370.70A 370.70A 390.90 -.30 391.20 2060 ---- 407.50B 375.70A 375.70A 395.90 -.30 396.20 2065 ---- 412.50B 380.70A 380.70A 400.90 -.30 401.20 2070 ---- 417.40B 385.70A 385.70A 405.90 -.30 406.20 2075 ---- 422.50B 390.80A 390.80A 410.90 -.30 411.20 2080 ---- 427.50B 395.70A 395.70A 415.90 -.30 416.20 2085 ---- 432.50B 400.80A 400.80A 420.90 -.30 421.20 2090 ---- 437.50B 405.80A 405.80A 425.90 -.30 426.20 2095 ---- 442.50B 410.70A 410.70A 430.90 -.30 431.20 2100 ---- 447.50B 415.60A 415.60A 435.90 -.30 436.20 2105 ---- 452.50B 420.70A 420.70A 440.90 -.30 441.20 2110 ---- 457.50B 425.70A 425.70A 445.90 -.30 446.20 2115 ---- 462.50B 430.70A 430.70A 450.90 -.30 451.20 2120 ---- 467.50B 435.80A 435.80A 455.90 -.30 456.20 2125 ---- 472.50B 440.80A 440.80A 460.90 -.30 461.20 2130 ---- 477.50B 445.80A 445.80A 465.90 -.30 466.20 2135 ---- 482.50B 450.80A 450.80A 470.90 -.30 471.20 2140 ---- 487.50B 455.80A 455.80A 475.90 -.30 476.20 2145 ---- 492.50B 460.70A 460.70A 480.90 -.30 481.20 2150 ---- 497.50B 465.60A 465.60A 485.90 -.30 486.20 4 2155 ---- 502.60B 470.70A 470.70A 490.90 -.30 491.20 2160 ---- 507.60B 475.70A 475.70A 495.90 -.30 496.20 2165 ---- 512.60B 480.70A 480.70A 500.90 -.30 501.20 2170 ---- 517.50B 485.70A 485.70A 505.90 -.30 506.20 2175 ---- 522.50B 490.70A 490.70A 510.90 -.30 511.20 2180 ---- 527.50B 495.70A 495.70A 515.90 -.30 516.20 2185 ---- 532.50B 500.80A 500.80A 520.90 -.30 521.20 2190 ---- 537.50B 505.70A 505.70A 525.90 -.30 526.20 2195 ---- 542.50B 510.70A 510.70A 530.90 -.30 531.20 2200 ---- 547.50B 515.70A 515.70A 535.90 -.30 536.20 2205 ---- 552.50B 520.70A 520.70A 540.90 -.30 541.20 2210 ---- 557.50B 525.70A 525.70A 545.90 -.30 546.20 2215 ---- 562.50B 530.70A 530.70A 550.90 -.30 551.20 2220 ---- 567.50B 535.70A 535.70A 555.90 -.30 556.20 2225 ---- 572.50B 540.70A 540.70A 560.90 -.30 561.20 2230 ---- 577.50B 545.70A 545.70A 565.90 -.30 566.20 2235 ---- 582.50B 550.70A 550.70A 570.90 -.30 571.20 2240 ---- 587.50B 555.70A 555.70A 575.90 -.30 576.20 2245 ---- 592.50B 560.70A 560.70A 580.90 -.30 581.20 2250 ---- 597.50B 565.70A 565.70A 585.90 -.30 586.20 2255 ---- 602.50B 570.70A 570.70A 590.90 -.30 591.20 2260 ---- 607.50B 575.70A 575.70A 595.90 -.30 596.20 2265 ---- 612.50B 580.70A 580.70A 600.90 -.30 601.20 2270 ---- 617.50B 585.70A 585.70A 605.90 -.30 606.20 2275 ---- 622.50B 590.70A 590.70A 610.90 -.30 611.20 2280 ---- 627.50B 595.70A 595.70A 615.90 -.30 616.20 2290 ---- 637.50B 605.80A 605.80A 625.90 -.30 626.20 2300 ---- 647.70B 615.70A 615.70A 635.90 -.30 636.20 7 2310 ---- 657.50B 626.20A 626.20A 645.90 -.30 646.20 1 2320 ---- 667.50B 635.80A 635.80A 655.90 -.30 656.20 1 2325 ---- 672.40B 640.80A 640.80A 660.90 -.30 661.20 2330 ---- 677.50B 645.80A 645.80A 665.90 -.30 666.20 2 2340 ---- 687.50B 655.70A 655.70A 675.90 -.30 676.20 1 2350 ---- 697.50B 665.70A 665.70A 685.90 -.30 686.20 9 2360 ---- 707.60B 675.70A 675.70A 695.90 -.30 696.20 3 2375 ---- 722.60B 690.70A 690.70A 710.90 -.30 711.20 2400 ---- 747.40B 715.70A 715.70A 735.90 -.30 736.20 1 2425 ---- 772.40B 740.70A 740.70A 760.90 -.30 761.20 2450 ---- 797.40B 765.70A 765.70A 785.90 -.30 786.20 2475 ---- 822.40B 791.20A 791.20A 810.90 -.30 811.20 2500 ---- 847.40B 815.70A 815.70A 835.90 -.30 836.20 2525 ---- 872.40B 840.90A 840.90A 860.90 -.30 861.20 2550 ---- 897.40B 865.90A 865.90A 885.90 -.30 886.20 1 2700 ---- 1047.40B 1015.80A 1015.80A 1035.90 -.30 1036.20 5 2750 ---- 1097.30B 1065.80A 1065.80A 1085.90 -.30 1086.20 6 2800 ---- 1147.30B 1115.80A 1115.80A 1135.90 -.30 1136.20 4 3000 ---- 1347.30B 1316.40A 1316.40A 1335.90 -.30 1336.20 2 3100 ---- 1447.20B 1415.90A 1415.90A 1435.90 -.30 1436.20 2 900 .10 .10 .10 .10 .10 UNCH 1 .10 14 950 ---- ---- ---- ---- .10 UNCH .10 5 35 OG FEB23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 120 1025 ---- ---- ---- ---- .20 UNCH .20 26 1050 ---- ---- ---- ---- .20 UNCH .20 148 1075 ---- ---- ---- ---- .20 UNCH .20 1100 ---- ---- ---- ---- .30 UNCH .30 277 1125 ---- ---- ---- ---- .30 UNCH .30 1150 ---- ---- ---- ---- .30 UNCH .30 396 1175 ---- ---- ---- ---- .40 UNCH .40 338 1200 ---- ---- ---- ---- .40 UNCH .40 121 1225 .30 .30 .30 .30 .50 UNCH 30 .50 30 38 1250 ---- ---- ---- ---- .60 UNCH .60 10 10100 1275 ---- ---- .60A .60A .70 UNCH .70 33 1300 .80 .80 .80 .80 .90 UNCH 5 .90 1 1481 1325 1.00 1.00 .90A .90A 1.10 UNCH 5 1.10 230 1350 ---- ---- 1.20A 1.20A 1.40 UNCH 1.40 3 67 1360 ---- ---- 1.30A 1.30A 1.50 -.10 1.60 14 1370 ---- ---- 1.40A 1.40A 1.70 UNCH 1.70 2 9 1375 ---- ---- 1.50A 1.50A 1.80 UNCH 1.80 21 1380 ---- ---- 1.60A 1.60A 1.90 UNCH 1.90 3 1390 ---- ---- 1.80A 1.80A 2.10 UNCH 2.10 2 7 1400 2.30 2.30 1.90 2.30B 2.40 UNCH 73 2.40 25 452 1410 ---- ---- 2.20A 2.20A 2.70 UNCH 2.70 3 13 1420 ---- ---- 2.50A 2.50A 3.00 UNCH 3.00 19 25 1425 ---- ---- 2.60A 2.60A 3.20 UNCH 3.20 1 40 1430 ---- ---- 2.80A 2.80A 3.40 UNCH 3.40 19 61 1440 ---- ---- 3.10A 3.10A 3.80 -.10 3.90 124 1445 ---- 4.20B 3.30A 3.30A 4.10 UNCH 4 4.10 48 1450 3.90 4.50B 3.40 4.50B 4.30 -.10 6 4.40 6 487 1455 ---- 4.80B 3.70A 3.70A 4.60 UNCH 4.60 23 1460 ---- 5.10B 3.90A 3.90A 4.90 UNCH 2 4.90 1 163 1465 5.20 5.50B 4.20A 4.20A 5.20 UNCH 10 5.20 2 1470 ---- 5.90B 4.40A 4.40A 5.50 -.10 5.60 37 1475 ---- 6.30B 4.70A 4.70A 5.80 -.10 4 5.90 255 1480 6.70 6.70 5.00A 6.70 6.20 -.10 4 6.30 100 1485 ---- 7.10B 5.30A 5.30A 6.60 -.10 6.70 15 1490 7.50 7.60B 5.60A 7.60B 7.00 -.20 4 7.20 58 1495 ---- 8.10B 6.00A 6.00A 7.50 -.10 7.60 8 1500 7.30 8.70B 6.30A 8.70B 8.00 -.10 39 8.10 4 1866 1505 ---- 9.30B 6.70A 6.70A 8.50 -.10 8.60 3 1510 ---- 9.90B 7.20A 7.20A 9.00 -.20 9.20 108 1515 ---- 10.60B 7.60A 7.60A 9.60 -.20 9.80 12 1520 ---- 11.30B 8.10A 8.10A 10.20 -.20 2 10.40 95 1525 ---- 12.00B 8.60A 8.60A 10.90 -.10 11.00 1 288 1530 11.40 12.80B 9.20A 12.80B 11.60 -.10 4 11.70 1 86 1535 ---- 13.70B 9.70A 9.70A 12.30 -.20 12.50 7 15 1540 ---- 14.60B 10.40A 10.40A 13.10 -.20 13.30 10 23 1545 ---- 15.50B 11.00A 11.00A 13.90 -.20 14.10 5 1550 13.50 16.50B 11.70A 16.50B 14.80 -.20 5 15.00 28 683 1555 ---- 17.50B 12.40A 12.40A 15.80 -.10 15.90 20 1560 ---- 18.60B 13.20A 13.20A 16.70 -.20 16.90 10 1565 ---- 19.80B 14.00A 14.00A 17.80 -.10 17.90 16 1570 17.10 21.10B 14.90A 21.10B 18.90 -.10 2 19.00 1 23 1575 ---- 22.30B 15.80A 15.80A 20.10 -.10 20.20 27 1580 ---- 23.70B 16.70A 16.70A 21.30 -.10 21.40 60 1585 ---- 25.20B 17.80A 17.80A 22.60 -.10 22.70 19 1590 ---- 26.70B 18.80A 18.80A 23.90 -.20 24.10 122 1595 ---- 28.30B 20.10A 20.10A 25.40 -.20 25.60 24 1600 25.00 29.90B 21.30A 29.90B 26.90 -.20 159 27.10 219 650 1605 ---- 31.60B 22.40A 22.40A 28.40 -.30 28.70 8 1610 ---- 33.40B 23.80A 23.80A 30.10 -.30 1 30.40 293 1615 28.90 35.40B 25.20A 35.40B 31.80 -.30 5 32.10 75 1620 ---- 37.40B 26.70A 26.70A 33.60 -.30 1 33.90 2 147 1625 32.30 39.40B 28.20A 39.40B 35.40 -.40 5 35.80 783 1630 ---- 41.60B 29.90A 29.90A 37.40 -.30 37.70 130 1635 ---- 43.80B 31.50A 31.50A 39.40 -.40 44 39.80 43 85 1640 ---- 46.20B 33.30A 33.30A 41.50 -.50 42.00 47 135 1645 ---- 48.40B 35.20A 35.20A 43.80 -.40 44.20 20 1650 ---- 50.90B 37.10A 37.10A 46.10 -.40 1 46.50 2 1732 1655 ---- 53.70B 39.20A 39.20A 48.50 -.50 49.00 158 1660 ---- 56.30B 41.30A 41.30A 51.00 -.50 302 51.50 34 361 1665 ---- 59.10B 43.50A 43.50A 53.60 -.50 54.10 41 1670 51.10 61.90B 45.70A 45.70A 56.30 -.50 10 56.80 2 881 1675 ---- 64.90B 48.10A 48.10A 59.00 -.50 120 59.50 238 1690 1680 ---- 67.90B 50.60A 50.60A 61.80 -.50 62.30 3 80 1685 ---- 70.90B 53.10A 53.10A 64.70 -.50 65.20 170 1690 ---- 74.10B 55.80A 55.80A 67.70 -.50 68.20 112 1695 ---- 77.40B 58.50A 58.50A 70.80 -.50 71.30 39 1700 ---- 80.70B 61.30A 61.30A 73.90 -.50 74.40 1089 1705 ---- 84.10B 64.10A 64.10A 77.10 -.60 77.70 66 1710 ---- 87.60B 67.10A 67.10A 80.50 -.50 81.00 177 1715 ---- 91.20B 70.10A 70.10A 83.80 -.60 84.40 36 1720 ---- 94.80B 73.30A 73.30A 87.30 -.60 87.90 19 1725 ---- 98.50B 76.50A 76.50A 90.80 -.60 1 91.40 333 1730 ---- 102.20B 79.70A 79.70A 94.40 -.60 95.00 79 1735 ---- 106.00B 83.10A 83.10A 98.10 -.60 98.70 63 1740 ---- 109.90B 86.50A 86.50A 101.80 -.60 102.40 789 1745 ---- 113.80B 90.00A 90.00A 105.60 -.60 106.20 87 1750 ---- 117.80B 93.50A 93.50A 109.40 -.60 1 110.00 943 1755 ---- 121.80B 97.10A 97.10A 113.20 -.70 113.90 31 1760 ---- 125.90B 100.80A 100.80A 117.20 -.60 117.80 166 1765 ---- 129.90B 104.50A 104.50A 121.10 -.70 121.80 41 1770 ---- 134.10B 108.30A 108.30A 125.10 -.70 125.80 41 1775 ---- 138.30B 112.20A 112.20A 129.20 -.70 129.90 1029 1780 ---- 142.50B 116.10A 116.10A 133.30 -.70 134.00 99 1785 ---- 146.80B 120.00A 120.00A 137.40 -.70 138.10 20 1790 ---- 151.10B 124.00A 124.00A 141.60 -.70 142.30 510 1795 ---- 155.50B 128.00A 128.00A 145.90 -.60 146.50 2 1800 ---- 159.90B 132.20A 132.20A 150.10 -.70 150.80 1566 1805 ---- 164.20B 136.30A 136.30A 154.40 -.70 155.10 20 1810 ---- 168.70B 140.40A 140.40A 158.70 -.70 159.40 7 1815 ---- 173.10B 144.60A 144.60A 163.10 -.70 163.80 192 1820 ---- 177.60B 148.80A 148.80A 167.50 -.60 168.10 10 1825 ---- 182.10B 153.10A 153.10A 171.90 -.70 172.60 877 1830 ---- 186.70B 157.40A 157.40A 176.40 -.60 177.00 2 1835 ---- 191.20B 161.80A 161.80A 180.80 -.70 181.50 20 1840 ---- 195.80B 166.20A 166.20A 185.30 -.60 185.90 8 1845 ---- 200.40B 170.60A 170.60A 189.90 -.50 190.40 1850 ---- 205.10B 175.00A 175.00A 194.40 -.60 195.00 108 1855 ---- 209.70B 179.50A 179.50A 198.90 -.60 199.50 1860 ---- 214.30B 183.90A 183.90A 203.50 -.60 204.10 2 1865 ---- 219.00B 188.40A 188.40A 208.10 -.60 208.70 11 1870 ---- 223.20B 192.90A 192.90A 212.70 -.60 213.30 1875 ---- 227.90B 197.50A 197.50A 217.30 -.60 217.90 76 1880 ---- 232.60B 202.10A 202.10A 222.00 -.60 222.60 54 1885 ---- 237.30B 206.70A 206.70A 226.70 -.50 227.20 1 1890 ---- 242.00B 211.30A 211.30A 231.30 -.60 231.90 12 1895 ---- 246.80B 215.90A 215.90A 236.00 -.60 236.60 2 1900 ---- 252.10B 220.50A 220.50A 240.80 -.50 241.30 431 1905 ---- 256.30B 225.20A 225.20A 245.50 -.50 246.00 228 1910 ---- 261.10B 229.90A 229.90A 250.20 -.60 250.80 256 1915 ---- 265.90B 235.10A 235.10A 255.00 -.50 255.50 1920 ---- 270.70B 239.80A 239.80A 259.70 -.60 260.30 7 1925 ---- 275.50B 244.70A 244.70A 264.50 -.50 265.00 52 1930 ---- 280.30B 249.30A 249.30A 269.30 -.50 269.80 1935 ---- 285.20B 254.10A 254.10A 274.10 -.50 274.60 1 1940 ---- 290.00B 258.80A 258.80A 278.90 -.50 279.40 1 1945 ---- 294.90B 263.60A 263.60A 283.70 -.50 284.20 1950 289.30 300.40B 267.80A 300.40B 288.50 -.50 1 289.00 1 10 1955 ---- 304.60B 273.20A 273.20A 293.40 -.40 293.80 1960 ---- 309.40B 278.00A 278.00A 298.20 -.40 298.60 1 1965 ---- 314.30B 282.80A 282.80A 303.10 -.40 303.50 1 1970 ---- 319.20B 287.60A 287.60A 307.90 -.40 308.30 3 1975 ---- 324.10B 293.60A 293.60A 312.80 -.40 313.20 38 1980 ---- 329.00B 298.50A 298.50A 317.60 -.40 318.00 1985 ---- 333.90B 303.20A 303.20A 322.50 -.40 322.90 100 1990 ---- 338.80B 308.40A 308.40A 327.40 -.40 327.80 1995 ---- 343.70B 312.90A 312.90A 332.30 -.40 332.70 1 2000 ---- 349.30B 316.00A 316.00A 337.20 -.30 337.50 1 219 2005 ---- 353.40B 322.70A 322.70A 342.10 -.30 342.40 2 2010 ---- 358.30B 327.50A 327.50A 347.00 -.30 347.30 2015 ---- 363.20B 331.00A 331.00A 351.90 -.30 352.20 2020 ---- 368.30B 337.30A 337.30A 356.80 -.30 357.10 2025 ---- 373.10B 342.20A 342.20A 361.70 -.40 362.10 102 2030 ---- 378.20B 345.70A 345.70A 366.60 -.40 367.00 2035 ---- 383.00B 350.70A 350.70A 371.60 -.30 371.90 2040 ---- 388.00B 355.60A 355.60A 376.50 -.30 376.80 2045 ---- 392.90B 362.00A 362.00A 381.40 -.40 381.80 2050 ---- 398.70B 364.90A 364.90A 386.40 -.30 386.70 1 151 2055 ---- 402.80B 371.70A 371.70A 391.30 -.40 391.70 2060 ---- 407.80B 376.60A 376.60A 396.30 -.30 396.60 2065 ---- 412.80B 381.60A 381.60A 401.20 -.40 401.60 2070 ---- 417.70B 386.70A 386.70A 406.20 -.30 406.50 1 2075 ---- 422.60B 391.40A 391.40A 411.20 -.30 411.50 2080 ---- 427.60B 396.40A 396.40A 416.10 -.30 416.40 2 2085 ---- 432.60B 399.90A 399.90A 421.10 -.30 421.40 2090 ---- 437.50B 406.30A 406.30A 426.10 -.30 426.40 2095 ---- 442.50B 409.80A 409.80A 431.00 -.30 431.30 2100 ---- 448.40B 414.20A 414.20A 436.00 -.30 436.30 20 2105 ---- 452.50B 419.80A 419.80A 441.00 -.30 441.30 2110 ---- 457.40B 426.10A 426.10A 446.00 -.30 446.30 2115 ---- 462.40B 431.10A 431.10A 450.90 -.30 451.20 2120 ---- 467.40B 436.00A 436.00A 455.90 -.30 456.20 2125 ---- 472.50B 441.20A 441.20A 460.90 -.30 461.20 2130 ---- 477.40B 446.40A 446.40A 465.90 -.30 466.20 2135 ---- 482.40B 450.90A 450.90A 470.90 -.30 471.20 2140 ---- 487.40B 455.90A 455.90A 475.90 -.30 476.20 2145 ---- 492.40B 460.90A 460.90A 480.90 -.30 481.20 2150 ---- 497.40B 463.80A 463.80A 485.90 -.30 486.20 2155 ---- 502.30B 471.00A 471.00A 490.90 -.30 491.20 2160 ---- 507.30B 475.90A 475.90A 495.90 -.30 496.20 2165 ---- 512.30B 480.90A 480.90A 500.90 -.30 501.20 2170 ---- 517.50B 485.80A 485.80A 505.90 -.30 506.20 2175 ---- 522.30B 490.80A 490.80A 510.90 -.30 511.20 2180 ---- 527.50B 495.80A 495.80A 515.90 -.30 516.20 2185 ---- 532.30B 500.80A 500.80A 520.90 -.30 521.20 2190 ---- 537.30B 505.80A 505.80A 525.90 -.30 526.20 2195 ---- 542.30B 510.80A 510.80A 530.90 -.30 531.20 2200 ---- 547.30B 515.80A 515.80A 535.90 -.30 536.20 1 2205 ---- 552.30B 520.80A 520.80A 540.90 -.30 541.20 2210 ---- 557.30B 525.90A 525.90A 545.90 -.30 546.20 2215 ---- 562.30B 530.90A 530.90A 550.90 -.30 551.20 2220 ---- 567.30B 535.90A 535.90A 555.90 -.30 556.20 2225 ---- 572.30B 540.80A 540.80A 560.90 -.30 561.20 2230 ---- 577.30B 545.90A 545.90A 565.90 -.30 566.20 2235 ---- 582.30B 550.90A 550.90A 570.90 -.30 571.20 2240 ---- 587.20B 556.00A 556.00A 575.90 -.30 576.20 2245 ---- 592.00B 561.30A 561.30A 580.90 -.30 581.20 2250 ---- 597.30B 565.80A 565.80A 585.90 -.30 586.20 2255 ---- 602.20B 571.10A 571.10A 590.90 -.30 591.20 2260 ---- 607.20B 575.80A 575.80A 595.90 -.30 596.20 2265 ---- 612.20B 580.80A 580.80A 600.90 -.30 601.20 2270 ---- 617.20B 586.10A 586.10A 605.90 -.30 606.20 2275 ---- 622.20B 591.00A 591.00A 610.90 -.30 611.20 2280 ---- 627.20B 595.80A 595.80A 615.90 -.30 616.20 2290 ---- 637.40B 606.00A 606.00A 625.90 -.30 626.20 2300 ---- 647.30B 616.00A 616.00A 635.90 -.30 636.20 2310 ---- 657.20B 625.80A 625.80A 645.90 -.30 646.20 2320 ---- 667.20B 635.90A 635.90A 655.90 -.30 656.20 2325 ---- 672.20B 640.90A 640.90A 660.90 -.30 661.20 2330 ---- 677.20B 645.90A 645.90A 665.90 -.30 666.20 2340 ---- 687.20B 655.80A 655.80A 675.90 -.30 676.20 2350 ---- 697.20B 665.80A 665.80A 685.90 -.30 686.20 2360 ---- 707.20B 675.80A 675.80A 695.90 -.30 696.20 2375 ---- 722.00B 690.80A 690.80A 710.90 -.30 711.20 2400 ---- 747.10B 716.20A 716.20A 735.90 -.30 736.20 2425 ---- 772.10B 740.80A 740.80A 760.90 -.30 761.20 2450 ---- 797.10B 765.90A 765.90A 785.90 -.30 786.20 2475 ---- 822.10B 790.80A 790.80A 810.90 -.30 811.20 2500 ---- 847.10B 815.90A 815.90A 835.90 -.30 836.20 5 2525 ---- 871.70B 840.80A 840.80A 860.90 -.30 861.20 2550 ---- 896.70B 865.80A 865.80A 885.90 -.30 886.20 2650 ---- 996.60B 965.80A 965.80A 985.90 -.30 986.20 3000 ---- 1346.50B 1315.90A 1315.90A 1335.90 -.30 1336.20 3200 ---- 1546.20B 1515.90A 1515.90A 1535.90 -.30 1536.20 3500 ---- 1846.20B 1816.00A 1816.00A 1835.90 -.30 1836.20 4000 ---- 2345.80B 2316.10A 2316.10A 2335.90 -.30 2336.20 900 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 74 975 ---- ---- ---- ---- .10 UNCH .10 2 OG MAR23 Gold Option PUT 1000 ---- ---- ---- ---- .30 UNCH .30 1025 ---- ---- ---- ---- .30 UNCH .30 1050 ---- ---- ---- ---- .40 UNCH .40 1075 ---- ---- ---- ---- .50 +.10 .40 1100 ---- ---- ---- ---- .50 UNCH .50 1125 ---- ---- ---- ---- .60 UNCH .60 20 1150 ---- ---- ---- ---- .70 +.10 .60 40 1175 ---- ---- ---- ---- .80 UNCH .80 122 1200 ---- ---- ---- ---- .90 UNCH 50 .90 7800 1225 ---- ---- ---- ---- 1.00 UNCH 1.00 93 1250 1.10 1.10 1.10 1.10 1.20 UNCH 15 1.20 10 630 1275 ---- ---- 1.30A 1.30A 1.40 UNCH 1.40 32 1300 ---- ---- 1.60A 1.60A 1.70 UNCH 1.70 10 1907 1325 ---- ---- 1.80A 1.80A 2.00 UNCH 2.00 62 1350 ---- ---- 2.20A 2.20A 2.50 UNCH 1 2.50 45 1360 ---- ---- 2.40A 2.40A 2.70 UNCH 2.70 3 1370 ---- ---- 2.60A 2.60A 3.00 +.10 2.90 1 1375 ---- ---- 2.70A 2.70A 3.10 UNCH 3.10 9 1380 ---- ---- 2.80A 2.80A 3.20 UNCH 3.20 1390 3.00 3.50B 3.00 3.50B 3.60 +.10 1 3.50 1400 3.40 3.90B 3.40 3.90B 3.90 UNCH 1 3.90 660 1410 ---- 4.40B 3.70A 3.70A 4.30 UNCH 4.30 1420 ---- 4.90B 4.10A 4.10A 4.80 UNCH 4.80 3 1425 ---- ---- 4.30A 4.30A 5.00 -.10 5.10 44 1430 ---- 5.40B 4.50A 4.50A 5.30 UNCH 5.30 1440 ---- 6.10B 5.00A 5.00A 5.80 -.10 1 5.90 5 1450 ---- 6.80B 5.50A 5.50A 6.50 -.10 1 6.60 42 1460 ---- 7.60B 6.00A 6.00A 7.20 -.10 7.30 405 1465 ---- 8.00B 6.40A 6.40A 7.60 -.10 7.70 1470 ---- 8.40B 6.70A 6.70A 8.00 -.10 8.10 167 1475 ---- 8.90B 7.00A 7.00A 8.40 -.20 8.60 10 1480 ---- 9.40B 7.40A 7.40A 8.90 -.10 9.00 49 1485 ---- 10.00B 7.80A 7.80A 9.40 -.10 9.50 10 1490 ---- 10.50B 8.20A 8.20A 9.90 -.10 10.00 1 5 1495 ---- 11.10B 8.60A 8.60A 10.40 -.20 10.60 1500 10.80 11.70B 8.90 11.70B 11.00 -.10 18 11.10 2 1165 1505 ---- 12.30B 9.60A 9.60A 11.60 -.10 11.70 10 1510 ---- 13.10B 10.10A 10.10A 12.20 -.10 12.30 75 1515 ---- 13.80B 10.60A 10.60A 12.80 -.20 13.00 2 1520 ---- 14.60B 11.20A 11.20A 13.50 -.20 13.70 6 1525 ---- 15.40B 11.80A 11.80A 14.20 -.20 14.40 28 1530 ---- 16.20B 12.40A 12.40A 15.00 -.20 1 15.20 6 1535 ---- 17.10B 13.00A 13.00A 15.80 -.20 16.00 2 1540 ---- 18.00B 13.70A 13.70A 16.60 -.30 16.90 30 1545 ---- 19.00B 14.50A 14.50A 17.40 -.40 17.80 1550 ---- 20.00B 15.20A 15.20A 18.40 -.30 18.70 1 167 1555 ---- 21.10B 16.00A 16.00A 19.30 -.40 19.70 5 1560 ---- 22.20B 16.80A 16.80A 20.30 -.40 20.70 8 1565 ---- 23.40B 17.70A 17.70A 21.40 -.40 21.80 8 1570 ---- 24.60B 18.60A 18.60A 22.60 -.30 22.90 5 1575 ---- 26.00B 19.60A 19.60A 23.70 -.40 24.10 30 1580 ---- 27.30B 20.60A 20.60A 25.00 -.40 25.40 5 1585 ---- 28.80B 21.70A 21.70A 26.30 -.30 26.60 6 1590 ---- 30.30B 22.80A 22.80A 27.60 -.40 28.00 39 1595 ---- 31.90B 23.90A 23.90A 29.10 -.30 29.40 62 1600 29.10 33.40B 25.20A 25.20A 30.50 -.40 14 30.90 17 3616 1605 ---- 35.20B 26.50A 26.50A 32.10 -.30 32.40 3 1610 ---- 36.80B 27.90A 27.90A 33.70 -.40 34.10 15 1615 ---- 38.70B 29.20A 29.20A 35.30 -.40 35.70 2 1620 ---- 40.50B 30.60A 30.60A 37.10 -.40 37.50 80 1625 ---- 42.40B 32.20A 32.20A 38.90 -.40 39.30 116 1630 ---- 44.50B 33.70A 33.70A 40.70 -.50 41.20 395 1635 ---- 46.60B 35.40A 35.40A 42.70 -.50 43.20 29 1640 ---- 48.80B 37.10A 37.10A 44.70 -.50 45.20 3 1645 ---- 51.10B 38.90A 38.90A 46.80 -.50 47.30 17 1650 44.80 53.40B 40.70A 53.40B 48.90 -.60 3 49.50 3 781 1655 ---- 55.80B 42.60A 42.60A 51.20 -.50 51.70 9 1660 ---- 58.30B 44.80A 44.80A 53.50 -.50 1 54.00 20 1665 ---- 60.80B 46.70A 46.70A 55.90 -.50 56.40 24 40 1670 ---- 63.40B 49.00A 49.00A 58.40 -.50 58.90 25 72 1675 ---- 66.10B 51.20A 51.20A 60.90 -.60 12 61.50 169 1680 ---- 69.00B 53.50A 53.50A 63.60 -.50 64.10 206 1685 ---- 71.80B 55.90A 55.90A 66.30 -.50 66.80 55 1690 ---- 74.80B 58.30A 58.30A 69.00 -.50 69.50 205 1695 ---- 77.80B 60.80A 60.80A 71.90 -.50 72.40 5 1700 ---- 80.80B 63.40A 63.40A 74.80 -.50 12 75.30 308 1705 ---- 84.00B 66.20A 66.20A 77.80 -.50 78.30 13 1710 ---- 87.20B 68.80A 68.80A 80.80 -.50 81.30 108 1715 ---- 90.30B 71.70A 71.70A 83.90 -.60 84.50 3 1720 ---- 93.70B 74.60A 74.60A 87.10 -.60 87.70 20 1725 ---- 97.10B 77.50A 77.50A 90.30 -.60 90.90 6000 1730 ---- 100.50B 80.50A 80.50A 93.60 -.60 94.20 2 1735 ---- 104.00B 83.50A 83.50A 96.90 -.70 97.60 11 1740 ---- 107.60B 86.80A 86.80A 100.40 -.70 101.10 1745 ---- 111.30B 89.90A 89.90A 103.80 -.70 104.50 15 1750 ---- 114.90B 93.20A 93.20A 107.40 -.70 108.10 686 1755 ---- 118.70B 96.60A 96.60A 111.00 -.70 111.70 17 1760 ---- 122.40B 100.00A 100.00A 114.60 -.70 115.30 50 1765 ---- 126.30B 103.50A 103.50A 118.30 -.70 119.00 6 1770 ---- 130.20B 107.00A 107.00A 122.10 -.70 122.80 5 1775 ---- 134.10B 110.60A 110.60A 125.90 -.70 126.60 81 1780 ---- 138.00B 114.20A 114.20A 129.70 -.70 130.40 10 1785 ---- 142.00B 117.80A 117.80A 133.60 -.70 134.30 21 1790 ---- 146.10B 121.50A 121.50A 137.50 -.70 138.20 1795 ---- 150.10B 125.30A 125.30A 141.50 -.60 142.10 1800 ---- 154.20B 129.10A 129.10A 145.50 -.60 146.10 10 1805 ---- 158.40B 132.90A 132.90A 149.50 -.70 150.20 1810 ---- 162.60B 136.80A 136.80A 153.60 -.70 154.30 21 1815 ---- 166.80B 140.80A 140.80A 157.70 -.70 158.40 1820 ---- 171.10B 144.80A 144.80A 161.80 -.70 162.50 2 1825 ---- 175.40B 148.80A 148.80A 166.00 -.70 166.70 20 1830 ---- 179.70B 152.90A 152.90A 170.20 -.80 171.00 75 1835 ---- 184.10B 157.00A 157.00A 174.50 -.70 175.20 1840 ---- 188.40B 161.10A 161.10A 178.80 -.70 179.50 123 1845 ---- 192.80B 165.20A 165.20A 183.10 -.70 183.80 1850 ---- 197.20B 169.40A 169.40A 187.40 -.70 188.10 253 1855 ---- 201.70B 173.70A 173.70A 191.70 -.80 192.50 1860 ---- 206.20B 177.90A 177.90A 196.10 -.80 196.90 1865 ---- 210.60B 182.20A 182.20A 200.50 -.80 201.30 1 1870 ---- 215.20B 186.50A 186.50A 205.00 -.70 205.70 1875 ---- 219.70B 190.90A 190.90A 209.40 -.70 210.10 7 1880 ---- 224.20B 195.20A 195.20A 213.90 -.70 214.60 1885 ---- 228.80B 199.60A 199.60A 218.30 -.80 219.10 1890 ---- 233.40B 204.00A 204.00A 222.80 -.80 223.60 1895 ---- 238.00B 208.40A 208.40A 227.40 -.70 228.10 1900 ---- 242.60B 212.90A 212.90A 231.90 -.70 232.60 170 1905 ---- 247.20B 217.40A 217.40A 236.40 -.80 237.20 1 1910 ---- 251.80B 221.80A 221.80A 241.00 -.70 241.70 1915 ---- 256.50B 226.30A 226.30A 245.60 -.70 246.30 6 1920 ---- 261.10B 230.90A 230.90A 250.20 -.70 250.90 1925 ---- 265.80B 235.40A 235.40A 254.80 -.70 255.50 21 1930 ---- 270.50B 240.00A 240.00A 259.40 -.70 260.10 1935 ---- 275.20B 244.50A 244.50A 264.10 -.70 264.80 1 1940 ---- 279.90B 249.10A 249.10A 268.70 -.70 269.40 70 1945 ---- 283.90B 253.70A 253.70A 273.40 -.70 274.10 1950 ---- 289.30B 258.30A 258.30A 278.10 -.60 278.70 1955 ---- 293.50B 263.00A 263.00A 282.80 -.60 283.40 1 1960 ---- 298.10B 267.60A 267.60A 287.50 -.60 288.10 3 1965 ---- 302.90B 272.30A 272.30A 292.20 -.60 292.80 1970 ---- 307.60B 276.90A 276.90A 296.90 -.60 297.50 1975 ---- 312.30B 281.60A 281.60A 301.60 -.70 302.30 1980 ---- 317.10B 286.30A 286.30A 306.40 -.60 307.00 1985 ---- 321.90B 291.00A 291.00A 311.10 -.70 311.80 1990 ---- 326.70B 296.20A 296.20A 315.90 -.60 316.50 1995 ---- 331.50B 301.00A 301.00A 320.60 -.70 321.30 2000 ---- 337.10B 305.20A 305.20A 325.40 -.70 326.10 1 2005 ---- 341.20B 310.50A 310.50A 330.20 -.60 330.80 2010 ---- 346.00B 315.20A 315.20A 335.00 -.60 335.60 2015 ---- 350.70B 320.00A 320.00A 339.80 -.60 340.40 2020 ---- 355.60B 324.80A 324.80A 344.60 -.60 345.20 2025 ---- 360.40B 329.50A 329.50A 349.40 -.70 350.10 2030 ---- 365.20B 335.40A 335.40A 354.30 -.60 354.90 2035 ---- 370.20B 340.20A 340.20A 359.10 -.60 359.70 2040 ---- 374.90B 345.00A 345.00A 363.90 -.60 364.50 2045 ---- 379.80B 349.80A 349.80A 368.80 -.60 369.40 2050 ---- 385.70B 353.00A 353.00A 373.60 -.60 374.20 2055 ---- 389.60B 359.50A 359.50A 378.50 -.60 379.10 2060 ---- 394.40B 364.40A 364.40A 383.30 -.60 383.90 2065 ---- 399.30B 369.20A 369.20A 388.20 -.60 388.80 2070 ---- 404.20B 374.10A 374.10A 393.10 -.60 393.70 2075 ---- 409.10B 378.90A 378.90A 398.00 -.60 398.60 2080 ---- 414.20B 384.10A 384.10A 402.80 -.60 403.40 2085 ---- 418.90B 388.60A 388.60A 407.70 -.60 408.30 2090 ---- 423.90B 393.60A 393.60A 412.60 -.60 413.20 2095 ---- 428.80B 398.60A 398.60A 417.50 -.60 418.10 2100 ---- 434.70B 401.50A 401.50A 422.40 -.60 423.00 2105 ---- 438.70B 408.10A 408.10A 427.30 -.60 427.90 2110 ---- 443.50B 413.00A 413.00A 432.20 -.60 432.80 2115 ---- 448.40B 418.00A 418.00A 437.10 -.60 437.70 2120 ---- 453.40B 422.90A 422.90A 442.00 -.60 442.60 2125 ---- 458.30B 427.70A 427.70A 447.00 -.50 447.50 3 2130 ---- 463.20B 432.60A 432.60A 451.90 -.60 452.50 2135 ---- 468.30B 437.50A 437.50A 456.80 -.60 457.40 2140 ---- 473.10B 441.60A 441.60A 461.70 -.60 462.30 2145 ---- 477.80B 447.50A 447.50A 466.70 -.50 467.20 2150 ---- 484.00B 450.40A 450.40A 471.60 -.60 472.20 10 2155 ---- 488.00B 457.20A 457.20A 476.50 -.60 477.10 2160 ---- 492.90B 462.10A 462.10A 481.50 -.50 482.00 2165 ---- 497.90B 467.10A 467.10A 486.40 -.60 487.00 2170 ---- 502.90B 472.20A 472.20A 491.40 -.50 491.90 2175 ---- 507.60B 476.90A 476.90A 496.30 -.60 496.90 7 2180 ---- 512.80B 482.00A 482.00A 501.30 -.50 501.80 2185 ---- 517.70B 486.80A 486.80A 506.30 -.50 506.80 2190 ---- 522.70B 491.90A 491.90A 511.20 -.60 511.80 2195 ---- 527.70B 496.70A 496.70A 516.20 -.50 516.70 2200 ---- 533.70B 499.70A 499.70A 521.20 -.50 521.70 8 8 2205 ---- 537.60B 506.60A 506.60A 526.10 -.60 526.70 2210 ---- 542.60B 511.70A 511.70A 531.10 -.50 531.60 2215 ---- 547.50B 516.60A 516.60A 536.10 -.50 536.60 2220 ---- 552.50B 521.50A 521.50A 541.10 -.50 541.60 2225 ---- 557.50B 526.60A 526.60A 546.10 -.50 546.60 2230 ---- 562.50B 531.50A 531.50A 551.00 -.60 551.60 2235 ---- 567.70B 536.40A 536.40A 556.00 -.50 556.50 2240 ---- 572.70B 541.80A 541.80A 561.00 -.50 561.50 2245 ---- 577.50B 546.50A 546.50A 566.00 -.50 566.50 2250 ---- 583.50B 549.20A 549.20A 571.00 -.50 571.50 2255 ---- 587.20B 556.30A 556.30A 576.00 -.50 576.50 2260 ---- 592.20B 561.70A 561.70A 581.00 -.50 581.50 2265 ---- 597.20B 566.40A 566.40A 586.00 -.50 586.50 2270 ---- 602.20B 571.20A 571.20A 591.00 -.50 591.50 2275 ---- 607.50B 576.20A 576.20A 596.00 -.50 596.50 2280 ---- 612.50B 581.20A 581.20A 601.00 -.50 601.50 2290 ---- 622.50B 591.20A 591.20A 611.00 -.50 611.50 2300 ---- 632.10B 599.00A 599.00A 621.00 -.50 621.50 2305 ---- 637.50B 606.20A 606.20A 626.00 -.50 626.50 2310 ---- 642.50B 611.20A 611.20A 631.00 -.50 631.50 2320 ---- 652.50B 621.20A 621.20A 641.00 -.50 641.50 2325 ---- 657.50B 626.20A 626.20A 646.00 -.50 646.50 2330 ---- 662.50B 631.20A 631.20A 651.00 -.50 651.50 2340 ---- 672.50B 641.20A 641.20A 661.00 -.50 661.50 2350 ---- 682.50B 651.20A 651.20A 671.00 -.50 671.50 2360 ---- 692.40B 661.30A 661.30A 681.00 -.50 681.50 2370 ---- 702.40B 671.70A 671.70A 691.00 -.50 691.50 2375 ---- 707.50B 676.50A 676.50A 696.00 -.50 696.50 2400 ---- 732.40B 701.30A 701.30A 721.00 -.50 721.50 2425 ---- 757.10B 726.40A 726.40A 746.00 -.50 746.50 2450 ---- 782.10B 751.40A 751.40A 771.00 -.50 771.50 2475 ---- 807.40B 776.30A 776.30A 796.00 -.50 796.50 2500 ---- 832.40B 801.30A 801.30A 821.00 -.50 821.50 2525 ---- 857.40B 826.40A 826.40A 846.00 -.50 846.50 2550 ---- 882.40B 851.30A 851.30A 871.00 -.50 871.50 2600 ---- 932.00B 901.40A 901.40A 921.00 -.50 921.50 2650 ---- 982.10B 951.90A 951.90A 971.00 -.50 971.50 2700 ---- 1032.00B 1001.40A 1001.40A 1021.00 -.50 1021.50 2750 ---- 1082.00B 1051.50A 1051.50A 1071.00 -.50 1071.50 2800 ---- 1132.20B 1101.50A 1101.50A 1121.00 -.50 1121.50 2850 ---- 1181.70B 1151.50A 1151.50A 1171.00 -.50 1171.50 2900 ---- 1231.80B 1201.50A 1201.50A 1221.00 -.50 1221.50 2950 ---- 1281.80B 1252.10A 1252.10A 1271.00 -.50 1271.50 3000 ---- 1331.80B 1301.60A 1301.60A 1321.00 -.50 1321.50 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .40 UNCH .40 1025 ---- ---- ---- ---- .50 UNCH .50 1050 ---- ---- ---- ---- .60 UNCH .60 1075 ---- ---- ---- ---- .70 UNCH .70 1100 ---- ---- ---- ---- .80 UNCH .80 77 1125 ---- ---- ---- ---- .90 UNCH .90 11 11 1150 1.00 1.00 1.00 1.00 1.10 UNCH 10 1.10 20 40 1175 ---- ---- ---- ---- 1.20 UNCH 1.20 72 1200 ---- ---- ---- ---- 1.40 -.10 1.50 2062 1225 ---- ---- ---- ---- 1.70 UNCH 1.70 1 1250 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 60 1275 ---- ---- 2.30A 2.30A 2.30 -.10 1 2.40 1 1 1300 ---- ---- 2.60A 2.60A 2.80 UNCH 2.80 220 1325 ---- ---- 3.10A 3.10A 3.30 -.10 3.40 24 1350 ---- ---- 3.70A 3.70A 4.10 -.10 4.20 41 1360 ---- ---- 4.00A 4.00A 4.40 -.20 4.60 220 220 1370 ---- ---- 4.40A 4.40A 4.80 -.20 5.00 1 1 1375 ---- ---- 4.50A 4.50A 5.10 -.10 1 5.20 27 1380 ---- ---- 4.70A 4.70A 5.30 -.10 5.40 1390 ---- ---- 5.10A 5.10A 5.80 -.10 5.90 1400 ---- 6.50B 5.60A 5.60A 6.30 -.10 6.40 1 233 1410 ---- 7.10B 6.10A 6.10A 6.90 -.10 7.00 1420 ---- 7.80B 6.60A 6.60A 7.50 -.20 7.70 1425 ---- 8.20B 6.90A 6.90A 7.90 -.10 8.00 161 1430 ---- 8.60B 7.20A 7.20A 8.20 -.20 8.40 3 1440 ---- 9.50B 7.90A 7.90A 9.00 -.20 9.20 1450 ---- 10.40B 8.60A 8.60A 9.90 -.20 10.10 53 1460 ---- 11.50B 9.40A 9.40A 10.80 -.30 11.10 1465 ---- 12.00B 9.90A 9.90A 11.30 -.30 11.60 1470 ---- 12.60B 10.30A 10.30A 11.90 -.20 12.10 1475 ---- 13.20B 10.80A 10.80A 12.50 -.20 12.70 500 1480 12.40 13.90B 11.30A 13.90B 13.00 -.30 1 13.30 1 1485 ---- 14.60B 11.80A 11.80A 13.70 -.20 13.90 1490 ---- 15.20B 12.30A 12.30A 14.30 -.20 14.50 25 1495 ---- 16.00B 12.90A 12.90A 15.00 -.20 15.20 1500 15.60 16.80B 13.50A 13.50A 15.70 -.20 51 15.90 2 1016 1505 ---- 17.60B 14.10A 14.10A 16.50 -.20 16.70 1510 ---- 18.40B 14.80A 14.80A 17.20 -.20 17.40 6 1515 ---- 19.30B 15.50A 15.50A 18.00 -.30 18.30 1520 ---- 20.30B 16.20A 16.20A 18.90 -.20 19.10 1525 ---- 21.20B 16.90A 16.90A 19.80 -.20 20.00 2 1530 ---- 22.20B 17.70A 17.70A 20.70 -.20 20.90 1535 ---- 23.30B 18.50A 18.50A 21.70 -.20 21.90 51 51 1540 ---- 24.40B 19.30A 19.30A 22.70 -.20 22.90 25 1545 ---- 25.50B 20.20A 20.20A 23.70 -.30 24.00 1550 ---- 26.70B 21.10A 21.10A 24.80 -.30 25.10 2 1113 1555 ---- 27.90B 22.10A 22.10A 26.00 -.20 26.20 1560 ---- 29.20B 23.10A 23.10A 27.20 -.20 27.40 1565 ---- 30.50B 24.20A 24.20A 28.40 -.30 28.70 1 1570 ---- 31.90B 25.30A 25.30A 29.70 -.30 30.00 8 1575 ---- 33.30B 26.40A 26.40A 31.00 -.30 2 31.30 409 1580 ---- 34.80B 27.50A 27.50A 32.40 -.30 32.70 1585 ---- 36.50B 28.80A 28.80A 33.90 -.30 34.20 25 1590 ---- 38.20B 30.20A 30.20A 35.30 -.40 35.70 26 1595 ---- 39.80B 31.40A 31.40A 36.90 -.30 37.20 1600 ---- 41.60B 32.90A 32.90A 38.50 -.40 2 38.90 460 1605 ---- 43.40B 34.40A 34.40A 40.20 -.40 40.60 3 1610 ---- 45.20B 35.90A 35.90A 41.90 -.40 42.30 3 1615 ---- 47.20B 37.20A 37.20A 43.70 -.40 44.10 1620 ---- 49.20B 39.00A 39.00A 45.60 -.40 3 46.00 35 1625 ---- 51.20B 40.70A 40.70A 47.50 -.40 47.90 57 1630 ---- 53.40B 42.30A 42.30A 49.50 -.40 49.90 111 1635 ---- 55.60B 44.20A 44.20A 51.50 -.50 52.00 1640 ---- 57.80B 46.10A 46.10A 53.60 -.50 54.10 20 1645 ---- 60.10B 47.70A 47.70A 55.80 -.50 56.30 12 1650 ---- 62.60B 49.70A 49.70A 58.00 -.50 58.50 360 1655 ---- 64.90B 51.70A 51.70A 60.30 -.60 60.90 1660 ---- 67.50B 54.10A 54.10A 62.70 -.60 63.30 2 1665 ---- 70.10B 56.10A 56.10A 65.20 -.50 65.70 20 1670 ---- 72.70B 58.30A 58.30A 67.70 -.50 68.20 12 1675 ---- 75.50B 60.60A 60.60A 70.20 -.60 70.80 2 90 1680 ---- 78.30B 63.00A 63.00A 72.90 -.60 73.50 5 1685 ---- 81.10B 65.40A 65.40A 75.60 -.60 76.20 6 1690 ---- 84.00B 67.90A 67.90A 78.40 -.60 79.00 4 1695 ---- 87.00B 70.40A 70.40A 81.20 -.60 81.80 1700 ---- 90.10B 73.10A 73.10A 84.10 -.60 84.70 331 1705 ---- 93.20B 75.70A 75.70A 87.10 -.60 87.70 225 1710 ---- 96.30B 78.60A 78.60A 90.10 -.60 90.70 1715 ---- 99.50B 81.30A 81.30A 93.20 -.60 93.80 250 1720 ---- 102.80B 84.20A 84.20A 96.30 -.60 96.90 6 1725 ---- 106.10B 87.10A 87.10A 99.50 -.60 100.10 178 1730 ---- 109.50B 90.10A 90.10A 102.80 -.60 103.40 1 1735 ---- 112.90B 93.30A 93.30A 106.10 -.60 106.70 1740 ---- 116.40B 96.30A 96.30A 109.50 -.60 110.10 5 1745 ---- 119.90B 99.50A 99.50A 112.90 -.60 113.50 1 1750 ---- 123.50B 102.80A 102.80A 116.30 -.60 116.90 157 1755 ---- 127.20B 106.10A 106.10A 119.80 -.60 120.40 1760 ---- 130.90B 109.30A 109.30A 123.40 -.60 124.00 51 1765 ---- 134.60B 112.80A 112.80A 127.00 -.60 127.60 1770 ---- 138.30B 116.20A 116.20A 130.70 -.60 131.30 4 1775 ---- 142.20B 119.70A 119.70A 134.40 -.60 135.00 154 1780 ---- 146.00B 123.30A 123.30A 138.10 -.60 138.70 1785 ---- 149.90B 126.80A 126.80A 141.90 -.60 142.50 1790 ---- 153.80B 130.50A 130.50A 145.70 -.60 146.30 1795 ---- 157.80B 134.10A 134.10A 149.50 -.70 150.20 1800 ---- 161.80B 137.80A 137.80A 153.40 -.70 154.10 277 1805 ---- 165.80B 141.60A 141.60A 157.40 -.60 158.00 5 1810 ---- 169.90B 145.40A 145.40A 161.30 -.70 162.00 1815 ---- 174.00B 149.20A 149.20A 165.30 -.70 166.00 1820 ---- 178.10B 153.10A 153.10A 169.40 -.60 170.00 1825 ---- 182.30B 157.00A 157.00A 173.40 -.70 174.10 7 1830 ---- 186.50B 160.90A 160.90A 177.50 -.70 178.20 30 1835 ---- 190.70B 164.90A 164.90A 181.60 -.70 182.30 1840 ---- 195.00B 168.90A 168.90A 185.80 -.60 186.40 1845 ---- 199.20B 172.90A 172.90A 190.00 -.60 190.60 1850 ---- 203.50B 177.00A 177.00A 194.20 -.60 194.80 14 1855 ---- 207.80B 181.10A 181.10A 198.40 -.70 199.10 1860 ---- 212.20B 185.20A 185.20A 202.70 -.60 203.30 1865 ---- 216.60B 189.40A 189.40A 206.90 -.70 207.60 1870 ---- 220.90B 193.60A 193.60A 211.20 -.70 211.90 15 1875 ---- 225.40B 197.80A 197.80A 215.60 -.60 216.20 15 1880 ---- 229.80B 202.00A 202.00A 219.90 -.70 220.60 1 1885 ---- 234.20B 206.30A 206.30A 224.30 -.60 224.90 1890 ---- 238.70B 210.60A 210.60A 228.60 -.70 229.30 1 1895 ---- 243.20B 214.90A 214.90A 233.00 -.70 233.70 1900 ---- 247.70B 219.20A 219.20A 237.50 -.60 238.10 9 1905 ---- 252.20B 223.60A 223.60A 241.90 -.70 242.60 1 1910 ---- 256.70B 227.90A 227.90A 246.40 -.60 247.00 1915 ---- 261.30B 232.30A 232.30A 250.80 -.70 251.50 1920 ---- 265.80B 236.70A 236.70A 255.30 -.70 256.00 1925 ---- 270.40B 241.20A 241.20A 259.80 -.70 260.50 20 1930 ---- 275.00B 245.60A 245.60A 264.40 -.60 265.00 1 1935 ---- 279.60B 250.10A 250.10A 268.90 -.70 269.60 1 1940 ---- 284.20B 254.50A 254.50A 273.50 -.60 274.10 1945 ---- 288.80B 259.00A 259.00A 278.00 -.70 278.70 1950 ---- 293.40B 263.60A 263.60A 282.60 -.70 283.30 8 1955 ---- 298.10B 268.10A 268.10A 287.20 -.70 287.90 1960 ---- 302.70B 272.60A 272.60A 291.80 -.70 292.50 1965 ---- 307.40B 277.20A 277.20A 296.40 -.70 297.10 1970 ---- 312.10B 281.70A 281.70A 301.00 -.70 301.70 1975 ---- 316.80B 286.30A 286.30A 305.70 -.60 306.30 11 1980 ---- 321.50B 290.90A 290.90A 310.30 -.70 311.00 1 1985 ---- 326.20B 295.50A 295.50A 315.00 -.60 315.60 1990 ---- 330.90B 300.10A 300.10A 319.60 -.70 320.30 1 1995 ---- 335.60B 304.80A 304.80A 324.30 -.70 325.00 2000 ---- 340.30B 309.40A 309.40A 329.00 -.70 329.70 1 2005 ---- 343.90B 314.10A 314.10A 333.70 -.60 334.30 2010 ---- 348.90B 318.70A 318.70A 338.40 -.60 339.00 2015 ---- 353.70B 323.40A 323.40A 343.10 -.70 343.80 2020 ---- 358.30B 328.10A 328.10A 347.80 -.70 348.50 2025 ---- 363.10B 332.80A 332.80A 352.50 -.70 353.20 2030 ---- 367.80B 337.50A 337.50A 357.30 -.60 357.90 2035 ---- 372.60B 342.20A 342.20A 362.00 -.70 362.70 2040 ---- 377.40B 346.90A 346.90A 366.80 -.60 367.40 2045 ---- 382.20B 351.60A 351.60A 371.50 -.70 372.20 2050 ---- 388.10B 356.40A 356.40A 376.30 -.70 377.00 2055 ---- 391.90B 361.80A 361.80A 381.10 -.60 381.70 2060 ---- 396.60B 366.90A 366.90A 385.90 -.60 386.50 2065 ---- 401.00B 371.30A 371.30A 390.70 -.60 391.30 2070 ---- 405.90B 376.10A 376.10A 395.50 -.60 396.10 2075 ---- 411.10B 380.90A 380.90A 400.30 -.60 400.90 2080 ---- 416.00B 385.60A 385.60A 405.10 -.60 405.70 2085 ---- 420.80B 390.40A 390.40A 409.90 -.60 410.50 2090 ---- 425.60B 395.30A 395.30A 414.70 -.70 415.40 2095 ---- 430.50B 400.10A 400.10A 419.60 -.60 420.20 2100 ---- 436.50B 404.10A 404.10A 424.40 -.60 425.00 3 2105 ---- 439.80B 410.60A 410.60A 429.20 -.70 429.90 2110 ---- 444.60B 415.40A 415.40A 434.10 -.60 434.70 2115 ---- 449.90B 420.30A 420.30A 438.90 -.60 439.50 2120 ---- 454.80B 424.30A 424.30A 443.80 -.60 444.40 2125 ---- 459.20B 429.90A 429.90A 448.60 -.60 449.20 2130 ---- 464.10B 434.80A 434.80A 453.50 -.60 454.10 2135 ---- 469.40B 438.70A 438.70A 458.40 -.60 459.00 2140 ---- 473.90B 444.50A 444.50A 463.20 -.60 463.80 2145 ---- 479.20B 448.40A 448.40A 468.10 -.60 468.70 2150 ---- 485.30B 452.40A 452.40A 473.00 -.60 473.60 24 2155 ---- 489.10B 459.10A 459.10A 477.90 -.60 478.50 2160 ---- 493.70B 463.00A 463.00A 482.80 -.60 483.40 2165 ---- 498.40B 468.80A 468.80A 487.70 -.60 488.30 2170 ---- 503.70B 473.70A 473.70A 492.60 -.50 493.10 2175 ---- 508.20B 477.70A 477.70A 497.50 -.50 498.00 2180 ---- 513.30B 483.50A 483.50A 502.40 -.50 502.90 2185 ---- 518.50B 488.40A 488.40A 507.30 -.50 507.80 2190 ---- 523.40B 492.30A 492.30A 512.20 -.60 512.80 2195 ---- 528.40B 497.20A 497.20A 517.10 -.60 517.70 2200 ---- 534.50B 501.20A 501.20A 522.00 -.60 522.60 82 2205 ---- 537.80B 507.10A 507.10A 526.90 -.60 527.50 2210 ---- 543.10B 511.90A 511.90A 531.90 -.50 532.40 2215 ---- 547.80B 516.90A 516.90A 536.80 -.60 537.40 2220 ---- 552.70B 522.70A 522.70A 541.70 -.60 542.30 2225 ---- 557.60B 527.60A 527.60A 546.70 -.50 547.20 6 2230 ---- 562.50B 532.60A 532.60A 551.60 -.60 552.20 2235 ---- 567.40B 537.50A 537.50A 556.50 -.60 557.10 2240 ---- 572.40B 541.60A 541.60A 561.50 -.50 562.00 2245 ---- 577.30B 547.40A 547.40A 566.40 -.60 567.00 2250 ---- 583.90B 550.30A 550.30A 571.40 -.50 571.90 18 2255 ---- 587.40B 557.50A 557.50A 576.40 -.50 576.90 2260 ---- 592.20B 562.20A 562.20A 581.30 -.50 581.80 2265 ---- 597.50B 567.10A 567.10A 586.30 -.50 586.80 2270 ---- 602.20B 572.10A 572.10A 591.20 -.60 591.80 2275 ---- 607.10B 577.00A 577.00A 596.20 -.50 596.70 2280 ---- 612.20B 582.00A 582.00A 601.20 -.50 601.70 2285 ---- 617.40B 586.90A 586.90A 606.10 -.60 606.70 2290 ---- 622.40B 591.90A 591.90A 611.10 -.50 611.60 2300 ---- 633.60B 599.60A 599.60A 621.10 -.50 7 621.60 16 17 2310 ---- 642.00B 611.70A 611.70A 631.00 -.50 631.50 2320 ---- 651.90B 621.60A 621.60A 641.00 -.50 641.50 2325 ---- 656.90B 626.60A 626.60A 646.00 -.50 646.50 2330 ---- 662.00B 631.60A 631.60A 651.00 -.50 651.50 2340 ---- 671.70B 641.50A 641.50A 661.00 -.50 661.50 2350 ---- 683.50B 649.20A 649.20A 671.00 -.50 671.50 2360 ---- 691.90B 661.50A 661.50A 681.00 -.50 681.50 2370 ---- 701.80B 672.00A 672.00A 691.00 -.50 691.50 2375 ---- 706.80B 676.50A 676.50A 696.00 -.50 696.50 2400 ---- 731.80B 698.90A 698.90A 721.00 -.50 721.50 10 2425 ---- 756.70B 726.90A 726.90A 746.00 -.50 746.50 2450 ---- 781.80B 751.30A 751.30A 771.00 -.50 771.50 2475 ---- 806.60B 776.40A 776.40A 796.00 -.50 796.50 2500 ---- 831.70B 801.40A 801.40A 821.00 -.50 821.50 2525 ---- 856.40B 826.40A 826.40A 846.00 -.50 846.50 2550 ---- 881.50B 851.30A 851.30A 871.00 -.50 871.50 2700 ---- 1031.20B 1001.40A 1001.40A 1021.00 -.50 1021.50 3000 ---- 1331.20B 1302.10A 1302.10A 1321.00 -.50 1321.50 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .60 UNCH .60 1025 ---- ---- ---- ---- .70 UNCH .70 1050 ---- ---- ---- ---- .80 UNCH .80 1075 ---- ---- ---- ---- 1.00 UNCH 1.00 1100 ---- ---- ---- ---- 1.10 UNCH 1.10 1125 ---- ---- ---- ---- 1.20 UNCH 1.20 1150 ---- ---- ---- ---- 1.40 UNCH 1.40 1175 ---- ---- ---- ---- 1.60 UNCH 1.60 1200 ---- ---- ---- ---- 1.90 UNCH 1.90 50 1225 ---- ---- ---- ---- 2.20 UNCH 2.20 1250 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 1275 ---- ---- 2.90A 2.90A 3.00 -.10 3.10 1300 ---- ---- 3.40A 3.40A 3.60 -.10 3.70 26 1325 ---- ---- 4.00A 4.00A 4.30 -.10 4.40 1350 ---- ---- 4.80A 4.80A 5.20 -.10 5.30 1 1375 ---- ---- 5.80A 5.80A 6.30 -.20 6.50 1380 ---- ---- 6.00A 6.00A 6.60 -.20 6.80 1390 ---- ---- 6.40A 6.40A 7.10 -.20 7.30 1400 ---- 8.00B 7.00A 7.00A 7.70 -.20 7.90 1410 ---- ---- 7.60A 7.60A 8.40 -.20 8.60 1420 ---- ---- 8.10A 8.10A 9.10 -.30 9.40 1425 ---- 9.90B 8.50A 8.50A 9.50 -.20 9.70 25 1430 ---- 10.30B 8.80A 8.80A 9.90 -.20 10.10 1440 ---- 11.30B 9.60A 9.60A 10.80 -.20 11.00 1450 ---- 12.20B 10.30A 10.30A 11.70 -.30 1 12.00 1460 ---- 13.40B 11.20A 11.20A 12.70 -.30 13.00 1470 ---- 14.60B 12.20A 12.20A 13.80 -.30 1 14.10 1475 ---- 15.30B 12.80A 12.80A 14.40 -.30 14.70 1480 ---- 15.90B 13.30A 13.30A 15.10 -.20 15.30 1485 ---- 16.60B 13.80A 13.80A 15.70 -.30 16.00 1490 ---- 17.40B 14.40A 14.40A 16.40 -.20 16.60 1495 ---- 18.10B 15.00A 15.00A 17.10 -.20 17.30 1500 ---- 18.90B 15.60A 15.60A 17.80 -.30 18.10 5 1505 ---- 19.80B 16.20A 16.20A 18.60 -.20 18.80 1510 ---- 20.60B 17.00A 17.00A 19.40 -.20 19.60 1515 ---- 21.50B 17.70A 17.70A 20.20 -.20 20.40 1520 ---- 22.40B 18.40A 18.40A 21.10 -.20 21.30 1525 ---- 23.40B 19.20A 19.20A 22.00 -.20 22.20 1530 ---- 24.30B 20.00A 20.00A 22.90 -.20 23.10 1535 ---- 25.40B 20.80A 20.80A 23.90 -.20 24.10 1540 ---- 26.50B 21.70A 21.70A 24.90 -.20 25.10 1545 ---- 27.70B 22.60A 22.60A 25.90 -.20 26.10 1550 ---- 28.70B 23.50A 23.50A 27.00 -.20 27.20 54 1555 ---- 30.00B 24.50A 24.50A 28.10 -.20 28.30 1560 ---- 31.20B 25.50A 25.50A 29.30 -.20 29.50 1565 ---- 32.50B 26.40A 26.40A 30.50 -.20 30.70 1570 ---- 33.90B 27.60A 27.60A 31.70 -.30 32.00 1575 ---- 35.30B 28.80A 28.80A 33.00 -.30 33.30 1 1580 ---- 36.80B 30.00A 30.00A 34.40 -.30 34.70 1585 ---- 38.40B 31.20A 31.20A 35.80 -.30 36.10 1590 ---- 39.80B 32.40A 32.40A 37.20 -.30 37.50 1595 ---- 41.60B 33.60A 33.60A 38.70 -.40 39.10 1600 ---- 43.20B 35.10A 35.10A 40.20 -.40 40.60 1605 ---- 45.00B 36.30A 36.30A 41.80 -.40 42.20 1610 ---- 46.70B 37.90A 37.90A 43.50 -.40 43.90 1615 ---- 48.50B 39.40A 39.40A 45.20 -.40 45.60 1620 ---- 50.40B 41.00A 41.00A 47.00 -.40 47.40 1625 ---- 52.30B 42.60A 42.60A 48.80 -.50 49.30 10 90 1630 ---- 54.30B 44.10A 44.10A 50.70 -.50 51.20 1635 ---- 56.50B 46.00A 46.00A 52.60 -.50 53.10 1640 ---- 58.60B 47.70A 47.70A 54.60 -.50 55.10 1645 ---- 60.80B 49.30A 49.30A 56.70 -.50 57.20 1650 ---- 63.10B 51.40A 51.40A 58.80 -.60 59.40 22 522 1655 ---- 65.40B 53.10A 53.10A 61.00 -.60 61.60 1660 ---- 67.70B 55.10A 55.10A 63.20 -.60 63.80 1665 ---- 70.10B 57.10A 57.10A 65.50 -.60 66.10 1 1670 ---- 72.60B 59.50A 59.50A 67.90 -.60 68.50 1675 ---- 75.20B 61.40A 61.40A 70.30 -.60 70.90 10 135 1680 ---- 77.70B 63.80A 63.80A 72.80 -.60 73.40 3 1685 ---- 80.40B 66.00A 66.00A 75.30 -.70 76.00 1690 ---- 83.10B 68.30A 68.30A 77.90 -.70 78.60 1 1695 ---- 85.90B 70.70A 70.70A 80.60 -.70 81.30 1700 ---- 88.80B 73.20A 73.20A 83.30 -.70 84.00 25 1705 83.00 91.60B 75.70A 75.70A 86.10 -.70 1 86.80 1710 ---- 94.70B 78.50A 78.50A 89.00 -.70 89.70 1715 ---- 97.80B 81.00A 81.00A 91.90 -.70 92.60 1 1720 ---- 100.70B 83.70A 83.70A 94.80 -.70 95.50 1725 ---- 103.90B 86.50A 86.50A 97.80 -.70 98.50 1730 ---- 107.10B 89.20A 89.20A 100.90 -.70 101.60 1735 ---- 110.40B 92.10A 92.10A 104.00 -.70 104.70 1740 ---- 113.60B 95.30A 95.30A 107.20 -.70 107.90 1 1745 ---- 117.00B 98.00A 98.00A 110.40 -.70 111.10 1750 ---- 120.30B 101.10A 101.10A 113.70 -.70 114.40 1755 ---- 123.70B 104.10A 104.10A 117.00 -.70 117.70 1760 ---- 127.20B 107.30A 107.30A 120.30 -.70 121.00 1765 ---- 130.70B 110.50A 110.50A 123.70 -.70 124.40 1770 ---- 134.30B 113.80A 113.80A 127.20 -.70 127.90 1775 ---- 137.90B 117.00A 117.00A 130.70 -.70 131.40 252 1780 ---- 141.50B 120.60A 120.60A 134.20 -.80 135.00 1785 ---- 145.20B 123.70A 123.70A 137.80 -.70 138.50 1 1790 ---- 149.00B 127.40A 127.40A 141.40 -.80 142.20 1795 ---- 152.70B 130.90A 130.90A 145.10 -.70 145.80 1800 ---- 156.60B 134.50A 134.50A 148.80 -.70 149.50 2 1805 ---- 160.40B 138.00A 138.00A 152.50 -.80 153.30 1 1810 ---- 164.30B 141.60A 141.60A 156.30 -.80 157.10 1815 ---- 168.20B 145.30A 145.30A 160.10 -.80 160.90 1820 ---- 172.20B 148.90A 148.90A 164.00 -.70 164.70 1825 ---- 176.10B 152.70A 152.70A 167.80 -.80 168.60 2 1830 ---- 180.20B 156.40A 156.40A 171.80 -.70 172.50 1835 ---- 184.20B 160.20A 160.20A 175.70 -.80 176.50 1840 ---- 188.30B 164.00A 164.00A 179.70 -.80 180.50 1845 ---- 192.40B 167.90A 167.90A 183.70 -.80 184.50 1850 ---- 196.50B 171.80A 171.80A 187.70 -.80 188.50 70 1855 ---- 200.70B 175.70A 175.70A 191.80 -.80 192.60 1860 ---- 204.80B 179.70A 179.70A 195.90 -.80 196.70 1865 ---- 209.10B 183.60A 183.60A 200.00 -.80 200.80 1 1870 ---- 213.30B 187.70A 187.70A 204.10 -.80 204.90 1875 ---- 217.50B 191.70A 191.70A 208.30 -.80 209.10 1880 ---- 221.80B 195.80A 195.80A 212.50 -.80 213.30 1885 ---- 226.10B 199.90A 199.90A 216.70 -.80 217.50 1 1890 ---- 230.40B 204.00A 204.00A 220.90 -.80 221.70 1895 ---- 234.80B 208.20A 208.20A 225.20 -.80 226.00 1900 ---- 239.10B 212.30A 212.30A 229.50 -.80 230.30 1905 ---- 243.50B 216.50A 216.50A 233.80 -.80 234.60 1910 ---- 247.90B 220.70A 220.70A 238.10 -.80 238.90 1915 ---- 252.30B 225.00A 225.00A 242.40 -.80 243.20 1 1920 ---- 256.80B 229.20A 229.20A 246.80 -.80 247.60 1925 ---- 261.20B 233.50A 233.50A 251.20 -.80 252.00 1 1930 ---- 265.70B 237.80A 237.80A 255.50 -.90 256.40 1 1935 ---- 270.20B 242.20A 242.20A 260.00 -.80 260.80 1 1940 ---- 274.60B 246.50A 246.50A 264.40 -.80 265.20 1 1945 ---- 279.20B 250.90A 250.90A 268.80 -.80 269.60 1950 ---- 283.70B 255.20A 255.20A 273.30 -.80 274.10 1955 ---- 288.20B 259.60A 259.60A 277.70 -.90 278.60 1960 ---- 292.70B 264.00A 264.00A 282.20 -.90 283.10 1965 ---- 297.30B 268.50A 268.50A 286.70 -.90 287.60 1970 ---- 301.90B 272.90A 272.90A 291.20 -.90 292.10 1975 ---- 306.50B 277.40A 277.40A 295.80 -.80 296.60 1980 ---- 311.10B 281.80A 281.80A 300.30 -.90 301.20 1985 ---- 315.70B 286.30A 286.30A 304.90 -.80 305.70 1990 ---- 320.30B 290.80A 290.80A 309.40 -.90 310.30 1995 ---- 324.90B 295.30A 295.30A 314.00 -.90 314.90 2000 ---- 329.50B 299.90A 299.90A 318.60 -.80 319.40 2005 ---- 334.20B 304.40A 304.40A 323.20 -.80 324.00 2010 ---- 338.90B 309.00A 309.00A 327.80 -.80 328.60 2015 ---- 343.50B 313.50A 313.50A 332.40 -.80 333.20 2020 ---- 348.20B 318.10A 318.10A 337.00 -.90 337.90 2025 ---- 352.90B 322.70A 322.70A 341.60 -.90 342.50 2030 ---- 357.60B 327.30A 327.30A 346.30 -.80 347.10 2035 ---- 362.30B 331.90A 331.90A 350.90 -.90 351.80 2040 ---- 367.00B 336.50A 336.50A 355.60 -.90 356.50 2045 ---- 371.70B 341.10A 341.10A 360.30 -.80 361.10 2050 ---- 376.40B 345.80A 345.80A 364.90 -.90 365.80 2055 ---- 381.20B 350.40A 350.40A 369.60 -.90 370.50 2060 ---- 385.90B 355.10A 355.10A 374.30 -.90 375.20 1 2065 ---- 388.90B 359.80A 359.80A 379.00 -.90 379.90 2 2070 ---- 393.80B 364.40A 364.40A 383.80 -.80 384.60 1 2075 ---- 398.40B 369.10A 369.10A 388.50 -.80 389.30 2080 ---- 403.60B 373.80A 373.80A 393.20 -.80 394.00 2085 ---- 408.00B 378.50A 378.50A 398.00 -.80 398.80 2090 ---- 413.20B 383.20A 383.20A 402.70 -.80 403.50 2095 ---- 417.60B 387.90A 387.90A 407.50 -.80 408.30 2100 ---- 424.10B 392.70A 392.70A 412.20 -.80 413.00 2105 ---- 427.50B 397.40A 397.40A 417.00 -.80 417.80 2110 ---- 431.90B 402.10A 402.10A 421.70 -.90 422.60 2115 ---- 436.70B 407.40A 407.40A 426.50 -.80 427.30 2120 ---- 441.60B 412.30A 412.30A 431.30 -.80 432.10 2125 ---- 446.30B 416.90A 416.90A 436.10 -.80 436.90 2130 ---- 451.20B 422.10A 422.10A 440.90 -.80 441.70 2135 ---- 456.40B 426.90A 426.90A 445.70 -.80 446.50 2140 ---- 460.70B 431.30A 431.30A 450.50 -.80 451.30 2145 ---- 465.70B 437.10A 437.10A 455.30 -.80 456.10 2150 ---- 472.30B 440.20A 440.20A 460.10 -.80 460.90 2155 ---- 475.30B 446.70A 446.70A 464.90 -.90 465.80 2160 ---- 480.30B 451.50A 451.50A 469.70 -.90 470.60 2165 ---- 485.00B 456.30A 456.30A 474.60 -.80 475.40 2170 ---- 490.00B 461.10A 461.10A 479.40 -.80 480.20 2175 ---- 494.70B 465.90A 465.90A 484.20 -.90 485.10 2180 ---- 499.70B 470.80A 470.80A 489.10 -.80 489.90 2185 ---- 504.50B 474.70A 474.70A 493.90 -.90 494.80 2190 ---- 509.30B 480.40A 480.40A 498.80 -.80 499.60 2195 ---- 514.20B 485.30A 485.30A 503.70 -.80 504.50 2200 ---- 521.00B 488.40A 488.40A 508.50 -.80 509.30 2205 ---- 524.00B 495.00A 495.00A 513.40 -.80 514.20 2210 ---- 528.90B 499.00A 499.00A 518.30 -.80 519.10 2215 ---- 533.80B 504.70A 504.70A 523.20 -.70 523.90 2220 ---- 538.70B 508.60A 508.60A 528.00 -.80 528.80 2225 ---- 543.60B 514.50A 514.50A 532.90 -.80 533.70 2230 ---- 548.50B 519.40A 519.40A 537.80 -.80 538.60 2235 ---- 553.80B 524.20A 524.20A 542.70 -.80 543.50 2240 ---- 558.70B 528.20A 528.20A 547.60 -.80 548.40 2245 ---- 563.10B 534.00A 534.00A 552.50 -.80 553.30 2250 ---- 570.00B 537.00A 537.00A 557.40 -.80 558.20 2255 ---- 573.10B 543.80A 543.80A 562.30 -.80 563.10 2260 ---- 577.90B 549.20A 549.20A 567.20 -.80 568.00 2265 ---- 582.90B 553.50A 553.50A 572.10 -.80 572.90 2270 ---- 587.90B 558.40A 558.40A 577.10 -.70 577.80 2275 ---- 592.80B 563.40A 563.40A 582.00 -.70 582.70 2280 ---- 598.00B 568.30A 568.30A 586.90 -.70 587.60 2290 ---- 607.60B 578.10A 578.10A 596.80 -.70 597.50 2300 ---- 619.30B 585.90A 585.90A 606.60 -.80 5 607.40 5 5 2310 ---- 627.40B 597.80A 597.80A 616.50 -.70 617.20 2320 ---- 637.30B 607.70A 607.70A 626.40 -.70 627.10 2325 ---- 642.20B 612.60A 612.60A 631.30 -.80 632.10 2330 ---- 647.20B 617.50A 617.50A 636.30 -.70 637.00 2340 ---- 657.10B 627.40A 627.40A 646.20 -.70 646.90 2350 ---- 668.80B 635.10A 635.10A 656.10 -.80 656.90 1 1 2360 ---- 676.90B 647.30A 647.30A 666.10 -.70 666.80 2370 ---- 686.80B 657.20A 657.20A 676.00 -.70 676.70 2375 ---- 691.90B 662.10A 662.10A 681.00 -.70 681.70 2400 ---- 718.50B 684.60A 684.60A 705.90 -.70 706.60 2425 ---- 741.80B 711.80A 711.80A 730.90 -.70 731.60 2450 ---- 768.50B 734.20A 734.20A 755.90 -.70 756.60 2475 ---- 791.60B 761.90A 761.90A 780.90 -.70 781.60 2500 ---- 816.60B 784.00A 784.00A 805.90 -.70 806.60 2525 ---- 841.50B 811.70A 811.70A 830.90 -.70 831.60 2550 ---- 866.50B 836.60A 836.60A 855.90 -.70 856.60 2750 ---- 1066.40B 1036.70A 1036.70A 1055.90 -.70 1056.60 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .80 UNCH .80 14 1025 ---- ---- ---- ---- 1.00 UNCH 1.00 2 1050 ---- ---- ---- ---- 1.10 UNCH 1.10 1060 ---- ---- ---- ---- 1.20 UNCH 1.20 1070 ---- ---- ---- ---- 1.30 UNCH 1.30 1075 ---- ---- ---- ---- 1.30 UNCH 1.30 1080 ---- ---- ---- ---- 1.30 UNCH 1.30 40 1090 ---- ---- ---- ---- 1.40 UNCH 1.40 1100 ---- ---- ---- ---- 1.50 UNCH 1.50 1 1110 ---- ---- ---- ---- 1.60 UNCH 1.60 1120 ---- ---- ---- ---- 1.70 UNCH 1.70 1125 ---- ---- ---- ---- 1.70 UNCH 1.70 1130 ---- ---- ---- ---- 1.80 UNCH 1.80 1140 ---- ---- ---- ---- 1.90 UNCH 1.90 1150 ---- ---- ---- ---- 2.00 UNCH 2.00 1155 ---- ---- ---- ---- 2.00 -.10 2.10 1160 ---- ---- ---- ---- 2.10 UNCH 2.10 1165 ---- ---- ---- ---- 2.20 UNCH 2.20 1170 ---- ---- ---- ---- 2.20 UNCH 2.20 1175 ---- ---- ---- ---- 2.30 UNCH 2.30 100 1180 ---- ---- ---- ---- 2.40 UNCH 2.40 1185 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1190 ---- ---- ---- ---- 2.50 UNCH 2.50 1195 ---- ---- 2.50A 2.50A 2.60 UNCH 2.60 1200 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 100 1205 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 1210 ---- ---- ---- ---- 2.80 UNCH 2.80 5 1215 ---- ---- 2.80A 2.80A 2.90 UNCH 2.90 1220 ---- ---- 2.90A 2.90A 3.00 UNCH 3.00 1225 ---- ---- 3.00A 3.00A 3.10 UNCH 3.10 25 1230 ---- ---- 3.10A 3.10A 3.20 UNCH 3.20 4 1235 3.10 3.10 3.10 3.10 3.30 UNCH 1 3.30 1 1240 ---- ---- 3.30A 3.30A 3.40 UNCH 3.40 1245 ---- ---- 3.40A 3.40A 3.50 UNCH 3.50 1250 ---- ---- 3.50A 3.50A 3.60 UNCH 3.60 5 1255 ---- ---- 3.60A 3.60A 3.70 -.10 3.80 1260 ---- ---- 3.70A 3.70A 3.80 -.10 3.90 1265 ---- ---- 3.80A 3.80A 3.90 -.10 4.00 1270 ---- ---- 3.90A 3.90A 4.10 UNCH 4.10 1275 ---- ---- 4.00A 4.00A 4.20 -.10 4.30 41 1280 ---- ---- 4.10A 4.10A 4.30 -.10 4.40 1285 ---- ---- 4.30A 4.30A 4.50 -.10 4.60 1290 ---- ---- 4.40A 4.40A 4.60 -.10 4.70 1295 ---- ---- 4.50A 4.50A 4.80 -.10 4.90 1300 ---- ---- 4.70A 4.70A 5.00 UNCH 5.00 55 1305 ---- ---- 4.80A 4.80A 5.10 -.10 5.20 1310 ---- ---- 5.00A 5.00A 5.30 -.10 5.40 1315 ---- ---- 5.20A 5.20A 5.50 -.10 5.60 1320 ---- ---- 5.30A 5.30A 5.70 -.10 5.80 1325 ---- ---- 5.50A 5.50A 5.90 -.10 6.00 1330 ---- ---- 5.70A 5.70A 6.10 -.10 6.20 1335 ---- ---- 5.90A 5.90A 6.30 -.10 6.40 1340 ---- ---- 6.10A 6.10A 6.60 -.10 6.70 1345 ---- ---- 6.30A 6.30A 6.80 -.10 6.90 1350 ---- ---- 6.50A 6.50A 7.00 -.20 7.20 158 1355 ---- ---- 6.80A 6.80A 7.30 -.10 7.40 1360 ---- ---- 7.00A 7.00A 7.60 -.10 7.70 4 1365 ---- ---- 7.30A 7.30A 7.90 -.10 8.00 1370 ---- ---- 7.50A 7.50A 8.20 -.10 8.30 1375 ---- 8.70B 7.80A 7.80A 8.50 -.10 8.60 1380 ---- ---- 8.10A 8.10A 8.80 -.20 9.00 1385 ---- 9.40B 8.40A 8.40A 9.10 -.20 9.30 1390 ---- ---- 8.70A 8.70A 9.50 -.20 9.70 3 1395 ---- 10.10B 9.00A 9.00A 9.90 -.10 10.00 1400 ---- 10.70B 9.30A 9.30A 10.20 -.20 10.40 259 1405 ---- 11.10B 9.70A 9.70A 10.60 -.20 10.80 1410 ---- 11.40B 10.00A 10.00A 11.10 -.10 11.20 1415 ---- 11.90B 10.40A 10.40A 11.50 -.20 11.70 1420 ---- 12.50B 10.80A 10.80A 11.90 -.20 12.10 1425 ---- 12.90B 11.20A 11.20A 12.40 -.20 12.60 73 1430 ---- 13.50B 11.60A 11.60A 12.90 -.20 13.10 1435 ---- 13.90B 12.10A 12.10A 13.40 -.20 13.60 1 1440 ---- 14.60B 12.50A 12.50A 13.90 -.20 14.10 1445 ---- 15.20B 13.00A 13.00A 14.50 -.20 14.70 1450 ---- 15.80B 13.50A 13.50A 15.00 -.30 15.30 1169 1455 ---- 16.40B 14.00A 14.00A 15.60 -.30 15.90 1460 ---- 16.90B 14.60A 14.60A 16.20 -.30 16.50 1465 ---- 17.70B 15.10A 15.10A 16.90 -.20 17.10 1470 ---- 18.50B 15.70A 15.70A 17.50 -.30 17.80 1475 ---- 19.20B 16.30A 16.30A 18.20 -.30 18.50 1480 ---- 20.00B 16.90A 16.90A 18.90 -.30 19.20 1485 ---- 20.70B 17.60A 17.60A 19.70 -.30 20.00 3 1490 ---- 21.50B 18.20A 18.20A 20.40 -.30 20.70 1495 ---- 22.50B 19.00A 19.00A 21.20 -.30 21.50 1500 ---- 23.40B 19.60A 19.60A 22.00 -.40 22.40 1 224 1505 ---- 24.30B 20.50A 20.50A 22.90 -.30 23.20 1510 ---- 25.30B 21.30A 21.30A 23.80 -.30 24.10 1515 ---- 26.30B 22.10A 22.10A 24.70 -.40 25.10 1520 ---- 27.30B 22.90A 22.90A 25.70 -.30 26.00 2 1525 ---- 28.30B 23.80A 23.80A 26.70 -.30 27.00 20 1530 ---- 29.40B 24.70A 24.70A 27.70 -.40 28.10 1535 ---- 30.60B 25.60A 25.60A 28.80 -.40 29.20 1540 ---- 31.80B 26.60A 26.60A 29.90 -.40 30.30 1545 ---- 33.00B 27.60A 27.60A 31.00 -.40 31.40 1550 ---- 34.30B 28.60A 28.60A 32.20 -.40 32.60 1 926 1555 ---- 35.50B 29.70A 29.70A 33.40 -.50 33.90 1560 ---- 36.90B 30.80A 30.80A 34.70 -.50 35.20 1565 ---- 38.30B 32.00A 32.00A 36.00 -.50 36.50 1570 ---- 39.90B 33.20A 33.20A 37.40 -.50 37.90 1 1575 ---- 41.30B 34.40A 34.40A 38.80 -.50 39.30 200 1580 ---- 42.80B 35.50A 35.50A 40.20 -.50 40.70 1585 ---- 44.60B 37.00A 37.00A 41.70 -.50 42.20 1590 ---- 46.20B 38.20A 38.20A 43.30 -.50 43.80 10 1595 ---- 47.90B 39.80A 39.80A 44.90 -.50 45.40 1 1600 ---- 49.70B 41.20A 41.20A 46.50 -.60 47.10 1 1279 1605 ---- 51.30B 42.70A 42.70A 48.20 -.60 48.80 1610 ---- 53.30B 44.30A 44.30A 50.00 -.50 50.50 1615 ---- 55.20B 45.90A 45.90A 51.80 -.50 52.30 52 1620 ---- 57.20B 47.50A 47.50A 53.60 -.60 54.20 1625 ---- 59.30B 49.20A 49.20A 55.60 -.50 56.10 26 1630 ---- 61.30B 51.00A 51.00A 57.50 -.60 58.10 1635 ---- 63.50B 52.60A 52.60A 59.50 -.60 60.10 3 1640 ---- 65.70B 54.50A 54.50A 61.60 -.60 62.20 1 491 1645 ---- 67.80B 56.60A 56.60A 63.70 -.60 64.30 1650 ---- 70.20B 58.50A 58.50A 65.90 -.60 66.50 35 411 1655 ---- 72.40B 60.50A 60.50A 68.20 -.60 68.80 1660 ---- 74.80B 62.60A 62.60A 70.50 -.60 71.10 1665 ---- 77.50B 64.50A 64.50A 72.80 -.60 73.40 6 1670 ---- 79.80B 66.80A 66.80A 75.20 -.60 75.80 94 1675 ---- 82.40B 69.00A 69.00A 77.70 -.60 78.30 150 1680 ---- 85.10B 71.30A 71.30A 80.20 -.60 80.80 11 1685 ---- 87.80B 73.70A 73.70A 82.80 -.60 83.40 1690 80.10 90.40B 76.10A 90.40B 85.40 -.60 3 86.00 1 2 1695 ---- 93.20B 78.50A 78.50A 88.10 -.60 88.70 5 1700 84.60 96.10B 80.80A 80.80A 90.80 -.60 30 91.40 1204 1705 ---- 99.00B 83.60A 83.60A 93.60 -.60 94.20 1710 ---- 102.00B 86.10A 86.10A 96.50 -.60 97.10 20 1715 ---- 105.10B 88.60A 88.60A 99.40 -.60 100.00 5 1720 ---- 108.10B 91.30A 91.30A 102.30 -.60 102.90 1 1725 ---- 111.30B 94.40A 94.40A 105.30 -.60 105.90 64 1730 ---- 114.40B 97.20A 97.20A 108.30 -.70 109.00 1 1735 ---- 117.50B 99.80A 99.80A 111.40 -.70 112.10 52 1740 ---- 120.90B 102.80A 102.80A 114.60 -.70 115.30 6 1745 ---- 124.20B 105.70A 105.70A 117.80 -.70 118.50 20 1750 ---- 127.40B 108.80A 108.80A 121.00 -.70 121.70 448 1755 ---- 130.90B 111.90A 111.90A 124.30 -.70 125.00 1760 ---- 134.30B 114.90A 114.90A 127.60 -.80 128.40 20 1765 ---- 137.80B 118.20A 118.20A 131.00 -.80 131.80 11 1770 ---- 141.30B 121.40A 121.40A 134.40 -.80 135.20 3 1775 ---- 144.80B 124.50A 124.50A 137.80 -.80 138.60 16 1780 ---- 148.40B 127.90A 127.90A 141.30 -.80 142.10 1785 ---- 152.10B 131.20A 131.20A 144.90 -.80 145.70 1790 ---- 155.80B 134.60A 134.60A 148.40 -.90 149.30 8 1795 ---- 159.50B 138.00A 138.00A 152.00 -.90 152.90 1800 ---- 163.20B 141.50A 141.50A 155.70 -.80 156.50 500 1805 ---- 167.00B 145.40A 145.40A 159.40 -.80 160.20 1810 ---- 170.80B 149.00A 149.00A 163.10 -.80 163.90 1 1815 ---- 174.70B 152.60A 152.60A 166.80 -.90 167.70 1820 ---- 178.60B 156.20A 156.20A 170.60 -.90 171.50 3 1825 ---- 182.50B 159.80A 159.80A 174.40 -.90 175.30 1830 ---- 186.40B 163.50A 163.50A 178.30 -.80 179.10 1835 ---- 190.40B 167.30A 167.30A 182.10 -.90 183.00 1 1840 ---- 194.40B 171.00A 171.00A 186.00 -.90 186.90 2 1845 ---- 198.40B 174.80A 174.80A 190.00 -.80 190.80 1850 ---- 202.50B 178.70A 178.70A 193.90 -.90 194.80 266 1855 ---- 206.60B 182.50A 182.50A 197.90 -.90 198.80 40 1860 ---- 210.70B 186.40A 186.40A 202.00 -.80 202.80 24 1865 ---- 214.80B 190.30A 190.30A 206.00 -.90 206.90 1870 ---- 219.00B 194.30A 194.30A 210.10 -.90 211.00 2 1875 ---- 223.10B 198.30A 198.30A 214.20 -.90 215.10 1880 ---- 227.30B 202.30A 202.30A 218.30 -.90 219.20 1885 ---- 231.60B 206.30A 206.30A 222.40 -.90 223.30 1890 ---- 235.80B 210.30A 210.30A 226.60 -.90 227.50 1895 ---- 240.10B 214.40A 214.40A 230.80 -.90 231.70 1900 ---- 244.40B 218.50A 218.50A 235.00 -.90 235.90 101 1905 ---- 248.70B 222.60A 222.60A 239.20 -1.00 240.20 1910 ---- 253.00B 226.80A 226.80A 243.50 -.90 244.40 5 1915 ---- 257.30B 231.00A 231.00A 247.70 -1.00 248.70 1920 ---- 261.70B 235.10A 235.10A 252.00 -1.00 253.00 1925 ---- 266.10B 239.40A 239.40A 256.30 -1.00 257.30 1930 ---- 270.50B 243.60A 243.60A 260.60 -1.00 261.60 2 1935 ---- 274.90B 247.80A 247.80A 265.00 -.90 265.90 1940 ---- 279.30B 252.10A 252.10A 269.30 -1.00 270.30 1945 ---- 283.70B 256.40A 256.40A 273.70 -1.00 274.70 1950 ---- 288.20B 260.70A 260.70A 278.10 -.90 279.00 1955 ---- 292.60B 265.00A 265.00A 282.50 -.90 283.40 1960 ---- 297.10B 269.30A 269.30A 286.90 -.90 287.80 1965 ---- 301.60B 273.70A 273.70A 291.30 -1.00 292.30 1970 ---- 306.10B 278.00A 278.00A 295.70 -1.00 296.70 1975 ---- 310.60B 282.40A 282.40A 300.20 -.90 301.10 1980 ---- 315.10B 286.80A 286.80A 304.60 -1.00 305.60 1985 ---- 319.60B 291.20A 291.20A 309.10 -1.00 310.10 1990 ---- 324.20B 295.60A 295.60A 313.60 -1.00 314.60 1 1995 ---- 328.70B 300.10A 300.10A 318.10 -1.00 319.10 2000 ---- 333.30B 304.50A 304.50A 322.60 -1.00 323.60 95 2005 ---- 337.90B 309.00A 309.00A 327.10 -1.00 328.10 2010 ---- 342.50B 313.50A 313.50A 331.60 -1.00 332.60 2015 ---- 347.10B 318.00A 318.00A 336.20 -1.00 337.20 2020 ---- 351.70B 322.50A 322.50A 340.80 -.90 341.70 2025 ---- 356.30B 327.00A 327.00A 345.30 -1.00 346.30 2030 ---- 361.00B 331.50A 331.50A 349.90 -1.00 350.90 2035 ---- 365.60B 336.10A 336.10A 354.50 -1.00 355.50 2040 ---- 370.30B 340.60A 340.60A 359.10 -1.00 360.10 1 2045 ---- 374.90B 345.20A 345.20A 363.70 -1.00 364.70 2050 ---- 379.60B 349.70A 349.70A 368.30 -1.00 369.30 375 2055 ---- 384.20B 354.30A 354.30A 373.00 -.90 373.90 2060 ---- 388.90B 358.90A 358.90A 377.60 -1.00 378.60 2065 ---- 393.60B 363.50A 363.50A 382.20 -1.00 383.20 2070 ---- 398.30B 368.10A 368.10A 386.90 -.90 387.80 2075 ---- 403.00B 372.80A 372.80A 391.60 -.90 392.50 2080 ---- 407.70B 377.40A 377.40A 396.20 -1.00 397.20 2085 ---- 412.50B 382.00A 382.00A 400.90 -.90 401.80 2090 ---- 417.20B 386.70A 386.70A 405.60 -.90 406.50 2095 ---- 421.90B 391.40A 391.40A 410.30 -.90 411.20 2100 ---- 426.70B 396.00A 396.00A 415.00 -.90 415.90 1 2105 ---- 431.40B 400.70A 400.70A 419.70 -.90 420.60 2110 ---- 435.60B 405.40A 405.40A 424.40 -.90 425.30 2115 ---- 438.80B 410.10A 410.10A 429.10 -.90 430.00 2120 ---- 443.90B 414.70A 414.70A 433.90 -.90 434.80 2125 ---- 448.40B 419.40A 419.40A 438.60 -.90 439.50 1 2130 ---- 453.10B 424.20A 424.20A 443.30 -.90 444.20 2135 ---- 457.90B 428.90A 428.90A 448.10 -.90 449.00 2140 ---- 462.70B 433.60A 433.60A 452.80 -.90 453.70 2145 ---- 467.40B 438.30A 438.30A 457.60 -.90 458.50 2150 ---- 474.40B 443.00A 443.00A 462.30 -.90 463.20 3 2155 ---- 477.10B 447.80A 447.80A 467.10 -.90 468.00 1 2160 ---- 481.90B 452.50A 452.50A 471.90 -.90 472.80 2165 ---- 486.70B 458.10A 458.10A 476.70 -.80 477.50 2170 ---- 491.50B 462.90A 462.90A 481.50 -.80 482.30 2175 ---- 496.40B 467.70A 467.70A 486.30 -.80 487.10 2180 ---- 501.10B 472.50A 472.50A 491.10 -.80 491.90 2185 ---- 505.80B 477.30A 477.30A 495.90 -.80 496.70 2190 ---- 510.50B 482.10A 482.10A 500.70 -.80 501.50 2195 ---- 515.60B 487.00A 487.00A 505.50 -.80 506.30 2200 ---- 522.60B 490.70A 490.70A 510.30 -.90 511.20 2205 ---- 525.20B 497.10A 497.10A 515.20 -.80 516.00 2210 ---- 530.20B 501.90A 501.90A 520.00 -.80 520.80 2 2215 ---- 534.90B 506.70A 506.70A 524.80 -.80 525.60 2220 ---- 539.80B 511.50A 511.50A 529.70 -.80 530.50 2225 ---- 544.70B 516.30A 516.30A 534.50 -.80 535.30 2230 ---- 549.60B 520.20A 520.20A 539.30 -.90 540.20 2235 ---- 554.40B 526.00A 526.00A 544.20 -.80 545.00 2240 ---- 559.30B 530.80A 530.80A 549.00 -.90 549.90 2245 ---- 564.20B 535.70A 535.70A 553.90 -.80 554.70 2250 ---- 571.20B 538.80A 538.80A 558.80 -.80 559.60 2255 ---- 574.10B 545.40A 545.40A 563.60 -.80 564.40 2260 ---- 578.90B 550.20A 550.20A 568.50 -.80 569.30 2265 ---- 583.80B 554.10A 554.10A 573.40 -.80 574.20 2270 ---- 588.70B 560.00A 560.00A 578.20 -.80 579.00 2275 ---- 593.60B 565.40A 565.40A 583.10 -.80 583.90 2280 ---- 598.50B 569.70A 569.70A 588.00 -.80 588.80 2285 ---- 603.30B 574.60A 574.60A 592.90 -.80 593.70 2290 ---- 608.30B 579.50A 579.50A 597.80 -.80 598.60 2295 ---- 613.20B 584.40A 584.40A 602.70 -.80 603.50 2300 ---- 620.20B 587.30A 587.30A 607.60 -.70 608.30 162 2305 ---- 622.70B 594.50A 594.50A 612.50 -.70 613.20 2310 ---- 627.80B 599.10A 599.10A 617.40 -.80 618.20 2315 ---- 632.80B 604.00A 604.00A 622.30 -.80 623.10 2320 ---- 638.00B 608.90A 608.90A 627.20 -.80 628.00 2325 ---- 642.80B 613.80A 613.80A 632.10 -.80 632.90 2330 ---- 647.60B 618.70A 618.70A 637.00 -.80 637.80 2335 ---- 652.50B 623.60A 623.60A 641.90 -.80 642.70 2340 ---- 657.50B 628.50A 628.50A 646.90 -.70 647.60 2350 ---- 669.40B 636.30A 636.30A 656.70 -.80 657.50 2360 ---- 677.20B 648.10A 648.10A 666.60 -.80 667.40 2370 ---- 687.20B 658.00A 658.00A 676.50 -.70 677.20 2375 ---- 692.30B 662.90A 662.90A 681.40 -.80 682.20 2380 ---- 697.00B 667.90A 667.90A 686.40 -.70 687.10 2390 ---- 706.90B 677.70A 677.70A 696.30 -.70 697.00 2400 ---- 718.90B 685.40A 685.40A 706.20 -.70 706.90 3 3 2410 ---- 726.50B 697.60A 697.60A 716.10 -.80 716.90 2420 ---- 736.60B 707.50A 707.50A 726.10 -.70 726.80 2425 ---- 741.40B 712.50A 712.50A 731.00 -.80 731.80 2430 ---- 746.70B 717.50A 717.50A 736.00 -.70 736.70 2440 ---- 756.60B 727.40A 727.40A 746.00 -.70 746.70 2450 ---- 768.60B 734.80A 734.80A 755.90 -.80 756.70 2475 ---- 791.60B 762.10A 762.10A 780.90 -.70 781.60 2500 ---- 818.50B 784.30A 784.30A 805.90 -.70 806.60 2525 ---- 841.50B 812.10A 812.10A 830.90 -.70 831.60 2550 ---- 866.60B 834.00A 834.00A 855.90 -.70 856.60 2575 ---- 891.50B 862.20A 862.20A 880.90 -.70 881.60 2600 ---- 916.50B 887.10A 887.10A 905.90 -.70 906.60 2625 ---- 941.40B 912.60A 912.60A 930.90 -.70 931.60 2700 ---- 1016.40B 987.20A 987.20A 1005.90 -.70 1006.60 2850 ---- 1166.40B 1137.90A 1137.90A 1155.90 -.70 1156.60 2900 ---- 1216.00B 1187.80A 1187.80A 1205.90 -.70 1206.60 3000 ---- 1315.90B 1288.10A 1288.10A 1305.90 -.70 1306.60 850 ---- ---- ---- ---- .30 UNCH .30 875 ---- ---- ---- ---- .40 UNCH .40 900 ---- ---- ---- ---- .40 UNCH .40 925 ---- ---- ---- ---- .50 UNCH .50 950 ---- ---- ---- ---- .60 UNCH .60 975 ---- ---- ---- ---- .70 UNCH .70 OG JLY23 Gold Option PUT 1200 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 1225 ---- ---- 3.70A 3.70A 3.80 UNCH 3.80 1250 4.50 4.50 4.20A 4.20A 4.40 -.10 1 4.50 1275 ---- ---- 4.90A 4.90A 5.20 UNCH 5.20 75 1300 ---- ---- 5.70A 5.70A 6.10 UNCH 6.10 2 1325 ---- ---- 6.70A 6.70A 7.20 UNCH 7.20 25 1350 ---- ---- 7.90A 7.90A 8.50 -.10 8.60 1375 ---- 10.30B 9.30A 9.30A 10.10 -.10 10.20 1390 ---- 11.50B 10.30A 10.30A 11.20 -.20 11.40 1400 ---- ---- 11.10A 11.10A 12.00 -.20 12.20 102 1410 ---- 13.30B 11.80A 11.80A 12.90 -.20 13.10 1 1420 ---- 14.20B 12.70A 12.70A 13.80 -.30 14.10 1425 ---- 14.90B 13.10A 13.10A 14.30 -.30 14.60 1430 ---- 15.30B 13.60A 13.60A 14.80 -.30 15.10 1440 ---- 16.60B 14.60A 14.60A 15.90 -.30 16.20 1450 ---- 17.80B 15.60A 15.60A 17.10 -.30 17.40 2 1460 ---- 19.20B 16.70A 16.70A 18.40 -.30 18.70 1 1470 ---- 20.60B 17.90A 17.90A 19.70 -.40 20.10 1475 ---- 21.40B 18.60A 18.60A 20.50 -.30 20.80 1480 ---- 22.10B 19.20A 19.20A 21.20 -.30 21.50 1490 ---- 23.80B 20.60A 20.60A 22.80 -.30 23.10 1495 ---- 24.70B 21.30A 21.30A 23.60 -.40 24.00 1500 ---- 25.60B 22.10A 22.10A 24.40 -.40 24.80 3 1505 ---- 26.60B 22.90A 22.90A 25.30 -.40 25.70 1510 ---- 27.40B 23.70A 23.70A 26.20 -.40 26.60 1515 ---- 28.40B 24.50A 24.50A 27.20 -.40 27.60 1520 ---- 29.50B 25.40A 25.40A 28.10 -.50 28.60 1525 ---- 30.60B 26.30A 26.30A 29.10 -.50 29.60 1530 ---- 31.70B 27.20A 27.20A 30.20 -.50 30.70 1535 ---- 32.80B 28.10A 28.10A 31.20 -.50 31.70 1540 ---- 34.00B 29.10A 29.10A 32.40 -.50 32.90 1545 ---- 35.20B 30.10A 30.10A 33.50 -.50 34.00 1550 ---- 36.50B 31.20A 31.20A 34.70 -.50 35.20 1555 ---- 37.80B 32.30A 32.30A 35.90 -.60 36.50 1560 ---- 39.10B 33.40A 33.40A 37.10 -.60 37.70 1565 ---- 40.40B 34.60A 34.60A 38.40 -.60 39.00 1570 ---- 41.90B 35.70A 35.70A 39.80 -.60 40.40 1575 ---- 43.30B 37.00A 37.00A 41.20 -.60 41.80 1580 ---- 44.80B 38.20A 38.20A 42.60 -.60 43.20 1585 ---- 46.40B 39.50A 39.50A 44.00 -.70 44.70 1590 ---- 48.00B 40.90A 40.90A 45.50 -.70 46.20 1595 ---- 49.60B 42.30A 42.30A 47.10 -.70 47.80 1600 ---- 51.30B 43.70A 43.70A 48.70 -.70 49.40 1605 ---- 53.10B 45.20A 45.20A 50.30 -.70 51.00 1610 ---- 54.90B 46.60A 46.60A 52.00 -.70 52.70 1615 ---- 56.70B 48.20A 48.20A 53.70 -.80 54.50 1620 ---- 58.60B 49.80A 49.80A 55.50 -.80 56.30 1625 ---- 60.50B 51.40A 51.40A 57.30 -.80 58.10 1630 ---- 62.50B 52.90A 52.90A 59.20 -.80 60.00 1635 ---- 64.60B 54.80A 54.80A 61.10 -.90 62.00 1640 ---- 66.60B 56.60A 56.60A 63.10 -.90 64.00 1645 ---- 68.80B 58.50A 58.50A 65.10 -.90 66.00 1650 ---- 71.00B 60.40A 60.40A 67.20 -.90 68.10 1655 ---- 73.20B 62.30A 62.30A 69.30 -1.00 70.30 1660 ---- 75.50B 64.20A 64.20A 71.50 -1.00 72.50 1 1665 ---- 77.80B 66.20A 66.20A 73.70 -1.00 74.70 1670 ---- 80.20B 68.30A 68.30A 76.00 -1.00 77.00 1 1675 ---- 82.70B 70.40A 70.40A 78.30 -1.10 79.40 15 1680 ---- 85.20B 72.60A 72.60A 80.70 -1.10 81.80 1685 ---- 87.70B 74.80A 74.80A 83.10 -1.10 84.20 4 1690 ---- 90.30B 77.00A 77.00A 85.60 -1.10 86.70 1695 ---- 92.90B 79.20A 79.20A 88.10 -1.20 89.30 1700 ---- 95.60B 81.70A 81.70A 90.70 -1.10 91.80 1 1705 ---- 98.40B 84.00A 84.00A 93.40 -1.10 94.50 1710 ---- 101.20B 86.40A 86.40A 96.10 -1.00 97.10 1715 ---- 104.00B 89.20A 89.20A 98.90 -1.00 99.90 1720 ---- 106.90B 91.80A 91.80A 101.70 -.90 102.60 1725 ---- 109.90B 94.40A 94.40A 104.50 -1.00 105.50 100 1730 ---- 112.90B 97.10A 97.10A 107.40 -.90 108.30 1735 ---- 115.90B 99.80A 99.80A 110.40 -.80 111.20 1740 ---- 119.00B 102.60A 102.60A 113.30 -.90 114.20 1745 ---- 122.10B 105.40A 105.40A 116.40 -.80 117.20 1750 ---- 125.30B 108.20A 108.20A 119.50 -.80 120.30 16 1755 ---- 128.50B 111.20A 111.20A 122.60 -.80 123.40 1760 ---- 131.80B 114.20A 114.20A 125.70 -.90 126.60 1765 ---- 135.10B 117.20A 117.20A 128.90 -.90 129.80 1770 ---- 138.40B 120.10A 120.10A 132.20 -.90 133.10 1775 ---- 141.80B 123.20A 123.20A 135.50 -.90 136.40 1780 ---- 145.30B 126.50A 126.50A 138.80 -.90 139.70 1785 ---- 148.70B 129.70A 129.70A 142.10 -1.00 143.10 1790 ---- 152.20B 132.90A 132.90A 145.50 -1.00 146.50 1795 ---- 155.80B 136.30A 136.30A 149.00 -.90 149.90 1800 ---- 159.40B 139.60A 139.60A 152.50 -.90 153.40 1805 ---- 163.00B 142.90A 142.90A 156.00 -.90 156.90 1810 ---- 166.60B 146.30A 146.30A 159.50 -1.00 160.50 1815 ---- 170.30B 149.70A 149.70A 163.10 -1.00 164.10 1820 ---- 174.00B 153.20A 153.20A 166.70 -1.10 167.80 1825 ---- 177.80B 156.70A 156.70A 170.40 -1.00 171.40 1830 ---- 181.60B 160.20A 160.20A 174.10 -1.00 175.10 1835 ---- 185.40B 163.80A 163.80A 177.80 -1.10 178.90 1840 ---- 189.20B 167.40A 167.40A 181.50 -1.10 182.60 1845 ---- 193.10B 171.00A 171.00A 185.30 -1.10 186.40 1850 ---- 197.00B 174.70A 174.70A 189.10 -1.10 190.20 1855 ---- 200.90B 178.40A 178.40A 192.90 -1.20 194.10 1860 ---- 204.80B 182.10A 182.10A 196.80 -1.10 197.90 1865 ---- 208.80B 185.90A 185.90A 200.70 -1.10 201.80 1870 ---- 212.80B 189.70A 189.70A 204.60 -1.20 205.80 1875 ---- 216.90B 193.50A 193.50A 208.60 -1.10 209.70 1880 ---- 220.90B 197.30A 197.30A 212.50 -1.20 213.70 1885 ---- 225.00B 201.20A 201.20A 216.50 -1.20 217.70 1890 ---- 229.10B 205.10A 205.10A 220.50 -1.20 221.70 1895 ---- 233.20B 209.00A 209.00A 224.60 -1.20 225.80 1900 ---- 237.30B 213.00A 213.00A 228.60 -1.20 229.80 1905 ---- 241.50B 217.00A 217.00A 232.70 -1.20 233.90 1910 ---- 245.70B 221.00A 221.00A 236.80 -1.20 238.00 1915 ---- 249.90B 225.00A 225.00A 240.90 -1.30 242.20 1920 ---- 254.10B 229.00A 229.00A 245.10 -1.20 246.30 1925 ---- 258.40B 233.10A 233.10A 249.30 -1.20 250.50 1930 ---- 262.60B 237.20A 237.20A 253.40 -1.30 254.70 1935 ---- 266.90B 241.30A 241.30A 257.70 -1.20 258.90 1940 ---- 271.20B 245.50A 245.50A 261.90 -1.20 263.10 1945 ---- 275.50B 249.60A 249.60A 266.10 -1.30 267.40 1950 ---- 279.80B 253.70A 253.70A 270.40 -1.30 271.70 1955 ---- 284.20B 258.00A 258.00A 274.60 -1.30 275.90 1960 ---- 288.50B 262.20A 262.20A 278.90 -1.30 280.20 1965 ---- 292.90B 266.40A 266.40A 283.20 -1.40 284.60 1970 ---- 297.30B 270.60A 270.60A 287.60 -1.30 288.90 1975 ---- 301.70B 274.90A 274.90A 291.90 -1.30 293.20 1980 ---- 306.10B 279.20A 279.20A 296.30 -1.30 297.60 1985 ---- 310.60B 283.50A 283.50A 300.60 -1.40 302.00 1990 ---- 315.00B 287.80A 287.80A 305.00 -1.30 306.30 1995 ---- 319.50B 292.10A 292.10A 309.40 -1.30 310.70 2000 ---- 323.90B 296.50A 296.50A 313.80 -1.40 315.20 2005 ---- 328.40B 300.80A 300.80A 318.20 -1.40 319.60 2010 ---- 332.90B 305.20A 305.20A 322.70 -1.30 324.00 2015 ---- 337.40B 309.60A 309.60A 327.10 -1.40 328.50 2020 ---- 341.90B 314.00A 314.00A 331.60 -1.30 332.90 2025 ---- 346.50B 318.40A 318.40A 336.00 -1.40 337.40 2030 ---- 351.00B 322.80A 322.80A 340.50 -1.40 341.90 2035 ---- 355.50B 327.30A 327.30A 345.00 -1.40 346.40 2040 ---- 360.10B 331.70A 331.70A 349.50 -1.40 350.90 2045 ---- 364.70B 336.20A 336.20A 354.00 -1.40 355.40 2050 ---- 369.30B 340.70A 340.70A 358.60 -1.30 359.90 2055 ---- 373.80B 345.10A 345.10A 363.10 -1.30 364.40 2060 ---- 378.40B 349.60A 349.60A 367.60 -1.40 369.00 2065 ---- 383.00B 354.10A 354.10A 372.20 -1.30 373.50 2070 ---- 387.70B 358.70A 358.70A 376.70 -1.40 378.10 2075 ---- 392.30B 363.20A 363.20A 381.30 -1.40 382.70 2080 ---- 396.90B 367.70A 367.70A 385.90 -1.30 387.20 2085 ---- 401.60B 372.30A 372.30A 390.50 -1.30 391.80 2090 ---- 406.20B 376.80A 376.80A 395.10 -1.30 396.40 2095 ---- 410.90B 381.40A 381.40A 399.70 -1.30 401.00 2100 ---- 415.50B 386.00A 386.00A 404.30 -1.30 405.60 2105 ---- 420.20B 390.60A 390.60A 408.90 -1.40 410.30 2110 ---- 424.90B 395.20A 395.20A 413.60 -1.30 414.90 2115 ---- 429.50B 399.80A 399.80A 418.20 -1.30 419.50 2120 ---- 434.20B 404.40A 404.40A 422.90 -1.30 424.20 2125 ---- 438.90B 409.00A 409.00A 427.50 -1.30 428.80 2130 ---- 443.60B 413.60A 413.60A 432.20 -1.30 433.50 2135 ---- 448.30B 418.30A 418.30A 436.90 -1.30 438.20 2140 ---- 453.10B 422.90A 422.90A 441.50 -1.30 442.80 2145 ---- 457.80B 427.60A 427.60A 446.20 -1.30 447.50 2150 ---- 462.50B 432.20A 432.20A 450.90 -1.30 452.20 2155 ---- 467.20B 436.90A 436.90A 455.60 -1.30 456.90 2160 ---- 472.00B 441.60A 441.60A 460.30 -1.30 461.60 2165 ---- 476.70B 446.20A 446.20A 465.00 -1.30 466.30 2170 ---- 481.50B 450.90A 450.90A 469.80 -1.20 471.00 2175 ---- 486.20B 455.60A 455.60A 474.50 -1.30 475.80 2180 ---- 488.10B 460.30A 460.30A 479.20 -1.30 480.50 2185 ---- 492.90B 465.00A 465.00A 484.00 -1.20 485.20 2190 ---- 497.80B 469.70A 469.70A 488.70 -1.30 490.00 2195 ---- 502.60B 474.40A 474.40A 493.40 -1.30 494.70 2200 ---- 510.10B 479.20A 479.20A 498.20 -1.30 499.50 2205 ---- 512.10B 483.90A 483.90A 503.00 -1.20 504.20 2210 ---- 517.10B 488.60A 488.60A 507.70 -1.30 509.00 2215 ---- 521.80B 493.40A 493.40A 512.50 -1.30 513.80 2220 ---- 526.40B 498.10A 498.10A 517.30 -1.20 518.50 2225 ---- 531.50B 502.90A 502.90A 522.10 -1.20 523.30 1 2230 ---- 536.10B 508.50A 508.50A 526.80 -1.30 528.10 2235 ---- 540.80B 513.30A 513.30A 531.60 -1.30 532.90 1 2240 ---- 545.60B 518.10A 518.10A 536.40 -1.30 537.70 2245 ---- 550.40B 523.80A 523.80A 541.20 -1.30 542.50 1 2250 ---- 558.20B 526.70A 526.70A 546.00 -1.30 547.30 2255 ---- 560.10B 533.40A 533.40A 550.80 -1.30 552.10 2 2260 ---- 564.90B 538.20A 538.20A 555.70 -1.20 556.90 2265 ---- 569.80B 542.80A 542.80A 560.50 -1.20 561.70 2270 ---- 574.60B 547.50A 547.50A 565.30 -1.20 566.50 1 2275 ---- 579.40B 552.30A 552.30A 570.10 -1.20 571.30 2280 ---- 584.40B 557.10A 557.10A 575.00 -1.20 576.20 2290 ---- 594.00B 567.10A 567.10A 584.60 -1.20 585.80 2300 ---- 606.70B 574.70A 574.70A 594.30 -1.20 595.50 2310 ---- 613.70B 586.10A 586.10A 604.00 -1.20 605.20 2320 ---- 623.50B 595.80A 595.80A 613.70 -1.30 615.00 2325 ---- 628.40B 600.60A 600.60A 618.60 -1.20 619.80 2330 ---- 633.30B 605.50A 605.50A 623.50 -1.20 624.70 2340 ---- 643.10B 615.30A 615.30A 633.20 -1.20 634.40 2350 ---- 655.50B 623.10A 623.10A 643.00 -1.20 644.20 1 2360 ---- 662.20B 634.80A 634.80A 652.80 -1.20 654.00 2370 ---- 672.10B 644.60A 644.60A 662.60 -1.20 663.80 2375 ---- 677.30B 650.00A 650.00A 667.50 -1.20 668.70 2380 ---- 682.20B 654.50A 654.50A 672.40 -1.20 673.60 2400 ---- 704.50B 671.80A 671.80A 692.00 -1.20 693.20 2425 ---- 726.50B 699.00A 699.00A 716.70 -1.10 717.80 2450 ---- 753.90B 720.80A 720.80A 741.40 -1.10 742.50 2475 ---- 776.20B 748.00A 748.00A 766.10 -1.20 767.30 2500 ---- 803.50B 770.10A 770.10A 791.00 -1.10 792.10 2525 ---- 825.90B 798.00A 798.00A 815.90 -1.10 817.00 2550 ---- 853.10B 819.60A 819.60A 840.80 -1.10 841.90 1 2575 ---- 875.90B 848.50A 848.50A 865.80 -1.10 866.90 2700 ---- 1000.50B 973.60A 973.60A 990.80 -1.10 991.90 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- 3.80 -.20 4.00 1225 ---- ---- 4.60A 4.60A 4.50 -.30 4.80 1250 ---- ---- 5.30A 5.30A 5.40 -.20 5.60 1275 ---- ---- 6.10A 6.10A 6.40 -.20 6.60 30 1300 ---- ---- 7.10A 7.10A 7.50 -.20 7.70 1325 ---- ---- 8.30A 8.30A 8.80 -.20 9.00 1350 ---- ---- 9.70A 9.70A 10.40 -.20 10.60 5 40 1375 ---- ---- 11.40A 11.40A 12.20 -.30 12.50 1390 ---- ---- 12.50A 12.50A 13.50 -.30 13.80 1400 ---- ---- 13.40A 13.40A 14.40 -.30 14.70 10 1410 ---- ---- 14.30A 14.30A 15.40 -.40 15.80 1420 ---- 17.00B 15.20A 15.20A 16.50 -.40 16.90 1425 ---- 17.60B 15.70A 15.70A 17.00 -.40 17.40 1430 ---- 18.20B 16.30A 16.30A 17.60 -.40 18.00 1440 ---- 19.50B 17.40A 17.40A 18.90 -.40 19.30 1450 ---- 20.90B 18.50A 18.50A 20.20 -.40 20.60 4 1460 ---- 22.40B 19.80A 19.80A 21.60 -.40 22.00 1470 ---- 24.00B 21.10A 21.10A 23.10 -.50 23.60 1475 ---- 24.90B 21.80A 21.80A 23.90 -.50 24.40 1480 ---- 25.70B 22.60A 22.60A 24.70 -.50 25.20 1490 ---- 27.50B 24.10A 24.10A 26.40 -.50 26.90 1495 ---- 28.50B 24.90A 24.90A 27.30 -.50 27.80 1500 ---- 29.50B 25.70A 25.70A 28.20 -.60 28.80 1505 ---- 30.50B 26.60A 26.60A 29.20 -.50 29.70 1510 ---- 31.50B 27.50A 27.50A 30.20 -.50 30.70 1515 ---- 32.60B 28.40A 28.40A 31.20 -.60 31.80 1520 ---- 33.70B 29.30A 29.30A 32.20 -.60 32.80 1 1525 ---- 34.90B 30.30A 30.30A 33.30 -.60 33.90 1 1530 ---- 36.10B 31.30A 31.30A 34.40 -.70 35.10 31 1535 ---- 37.30B 32.30A 32.30A 35.60 -.60 36.20 1540 ---- 38.60B 33.40A 33.40A 36.80 -.60 37.40 1545 ---- 39.90B 34.50A 34.50A 38.00 -.70 38.70 1550 ---- 41.20B 35.60A 35.60A 39.30 -.60 39.90 10 1555 ---- 42.50B 36.80A 36.80A 40.60 -.60 41.20 1560 ---- 43.90B 38.00A 38.00A 41.90 -.70 42.60 36 1565 ---- 45.40B 39.20A 39.20A 43.30 -.70 44.00 1570 ---- 46.90B 40.50A 40.50A 44.70 -.70 45.40 1575 ---- 48.40B 41.80A 41.80A 46.10 -.80 46.90 1580 ---- 50.00B 43.10A 43.10A 47.60 -.80 48.40 1585 ---- 51.60B 44.60A 44.60A 49.20 -.70 49.90 1590 ---- 53.30B 46.00A 46.00A 50.70 -.80 51.50 1595 ---- 55.00B 47.40A 47.40A 52.40 -.80 53.20 1600 ---- 56.80B 49.00A 49.00A 54.00 -.80 54.80 437 1605 ---- 58.60B 50.50A 50.50A 55.70 -.90 56.60 1610 ---- 60.40B 52.10A 52.10A 57.50 -.80 58.30 1615 ---- 62.30B 53.70A 53.70A 59.30 -.80 60.10 1620 ---- 64.30B 55.40A 55.40A 61.10 -.90 62.00 1625 ---- 66.30B 57.10A 57.10A 63.00 -.90 63.90 1630 ---- 68.30B 58.80A 58.80A 64.90 -1.00 65.90 1 1635 ---- 70.40B 60.60A 60.60A 66.90 -1.00 67.90 1640 ---- 72.50B 62.50A 62.50A 68.90 -1.00 69.90 1645 ---- 74.70B 64.40A 64.40A 71.00 -1.00 72.00 2 1650 70.50 76.90B 66.30A 76.90B 73.10 -1.00 4 74.10 1 27 1655 ---- 79.20B 68.30A 68.30A 75.30 -1.00 76.30 1660 ---- 81.50B 70.30A 70.30A 77.50 -1.00 78.50 1665 ---- 83.90B 72.40A 72.40A 79.80 -1.00 80.80 1 1670 ---- 86.30B 74.50A 74.50A 82.10 -1.00 83.10 1 1675 ---- 88.80B 76.70A 76.70A 84.40 -1.10 85.50 1680 ---- 91.30B 78.90A 78.90A 86.80 -1.10 87.90 1685 ---- 93.80B 81.20A 81.20A 89.30 -1.10 90.40 1690 ---- 96.50B 83.50A 83.50A 91.80 -1.10 92.90 1695 ---- 99.10B 85.80A 85.80A 94.30 -1.10 95.40 1700 ---- 101.80B 88.20A 88.20A 96.90 -1.10 41 98.00 27 68 1705 ---- 104.60B 90.70A 90.70A 99.60 -1.10 100.70 1710 ---- 107.40B 93.20A 93.20A 102.30 -1.10 103.40 1715 ---- 110.20B 95.70A 95.70A 105.00 -1.10 106.10 1720 ---- 113.10B 98.30A 98.30A 107.80 -1.10 108.90 1725 ---- 116.10B 100.90A 100.90A 110.70 -1.00 111.70 1730 ---- 119.00B 103.60A 103.60A 113.50 -1.10 114.60 1735 ---- 122.10B 106.30A 106.30A 116.50 -1.00 117.50 1740 ---- 125.10B 109.10A 109.10A 119.40 -1.10 120.50 1745 ---- 128.30B 111.90A 111.90A 122.40 -1.10 123.50 1750 ---- 131.40B 114.80A 114.80A 125.50 -1.10 126.60 2 14 1755 ---- 134.60B 117.70A 117.70A 128.60 -1.00 129.60 1760 ---- 137.90B 120.60A 120.60A 131.70 -1.10 132.80 1765 ---- 141.10B 123.60A 123.60A 134.90 -1.10 136.00 1770 ---- 144.50B 126.70A 126.70A 138.10 -1.10 139.20 1775 ---- 147.80B 129.70A 129.70A 141.40 -1.10 142.50 300 1780 ---- 151.20B 132.90A 132.90A 144.70 -1.10 145.80 1785 ---- 154.60B 136.00A 136.00A 148.10 -1.00 149.10 1790 ---- 158.10B 139.20A 139.20A 151.40 -1.10 152.50 1795 ---- 161.60B 142.50A 142.50A 154.80 -1.10 155.90 1800 ---- 165.20B 145.80A 145.80A 158.30 -1.10 18 159.40 1 1805 ---- 168.70B 149.10A 149.10A 161.80 -1.10 162.90 1810 ---- 172.40B 152.40A 152.40A 165.30 -1.10 166.40 1815 ---- 176.00B 155.80A 155.80A 168.90 -1.00 169.90 1820 ---- 179.70B 159.30A 159.30A 172.40 -1.10 173.50 1825 ---- 183.40B 162.70A 162.70A 176.10 -1.10 177.20 350 1830 ---- 187.10B 166.20A 166.20A 179.70 -1.10 180.80 1835 ---- 190.90B 169.80A 169.80A 183.40 -1.10 184.50 1840 ---- 194.70B 173.30A 173.30A 187.10 -1.10 188.20 1845 ---- 198.50B 176.90A 176.90A 190.80 -1.20 192.00 1850 ---- 202.30B 180.50A 180.50A 194.60 -1.20 195.80 1855 ---- 206.20B 184.20A 184.20A 198.40 -1.20 199.60 1860 ---- 210.10B 187.90A 187.90A 202.20 -1.20 203.40 1865 ---- 214.00B 191.60A 191.60A 206.10 -1.20 207.30 1870 ---- 218.00B 195.40A 195.40A 210.00 -1.20 211.20 1875 ---- 222.00B 199.10A 199.10A 213.90 -1.20 215.10 1880 ---- 226.00B 202.90A 202.90A 217.80 -1.20 219.00 1885 ---- 230.00B 206.80A 206.80A 221.70 -1.30 223.00 1890 ---- 234.00B 210.60A 210.60A 225.70 -1.20 226.90 1895 ---- 238.10B 214.50A 214.50A 229.70 -1.20 230.90 1900 ---- 242.20B 218.40A 218.40A 233.70 -1.30 235.00 1905 237.60 246.30B 222.30A 246.30B 237.70 -1.30 1 239.00 1910 241.60 250.40B 226.30A 250.40B 241.80 -1.30 1 243.10 1915 245.70 254.60B 230.30A 254.60B 245.90 -1.20 2 247.10 1920 ---- 258.70B 234.30A 234.30A 249.90 -1.30 251.20 1925 ---- 262.90B 238.30A 238.30A 254.10 -1.30 255.40 1930 ---- 267.10B 242.30A 242.30A 258.20 -1.30 259.50 1935 ---- 271.40B 246.40A 246.40A 262.30 -1.40 263.70 1940 ---- 275.60B 250.50A 250.50A 266.50 -1.30 267.80 1945 ---- 279.90B 254.60A 254.60A 270.70 -1.30 272.00 1950 ---- 284.10B 258.70A 258.70A 274.90 -1.30 276.20 1955 ---- 288.40B 262.80A 262.80A 279.10 -1.40 280.50 1960 ---- 292.70B 267.00A 267.00A 283.40 -1.30 284.70 1965 ---- 297.10B 271.20A 271.20A 287.60 -1.30 288.90 1970 ---- 301.40B 275.30A 275.30A 291.90 -1.30 293.20 1975 ---- 305.70B 279.60A 279.60A 296.20 -1.30 297.50 1980 ---- 310.10B 283.80A 283.80A 300.50 -1.30 301.80 1985 ---- 314.50B 288.00A 288.00A 304.80 -1.30 306.10 1990 ---- 318.90B 292.30A 292.30A 309.10 -1.40 310.50 1995 ---- 323.30B 296.60A 296.60A 313.40 -1.40 314.80 2000 ---- 327.70B 300.80A 300.80A 317.80 -1.40 319.20 2005 ---- 332.10B 305.20A 305.20A 322.20 -1.30 323.50 2010 ---- 336.60B 309.50A 309.50A 326.60 -1.30 327.90 2015 ---- 341.00B 313.80A 313.80A 331.00 -1.30 332.30 2020 ---- 345.50B 318.20A 318.20A 335.40 -1.30 336.70 2025 ---- 350.00B 322.50A 322.50A 339.80 -1.30 341.10 2030 ---- 354.50B 326.90A 326.90A 344.20 -1.40 345.60 2035 ---- 359.00B 331.30A 331.30A 348.70 -1.30 350.00 2040 ---- 363.50B 335.70A 335.70A 353.10 -1.40 354.50 2045 ---- 368.00B 340.10A 340.10A 357.60 -1.30 358.90 2050 ---- 372.50B 344.50A 344.50A 362.10 -1.30 363.40 2055 ---- 377.10B 349.00A 349.00A 366.50 -1.40 367.90 2060 ---- 381.60B 353.40A 353.40A 371.00 -1.40 372.40 2065 ---- 386.20B 357.90A 357.90A 375.60 -1.30 376.90 2070 ---- 390.80B 362.30A 362.30A 380.10 -1.30 381.40 2075 ---- 395.30B 366.80A 366.80A 384.60 -1.40 386.00 2080 ---- 399.90B 371.30A 371.30A 389.10 -1.40 390.50 2085 ---- 404.50B 375.80A 375.80A 393.70 -1.30 395.00 2090 ---- 409.10B 380.30A 380.30A 398.20 -1.40 399.60 2095 ---- 413.70B 384.80A 384.80A 402.80 -1.40 404.20 2100 ---- 418.40B 389.40A 389.40A 407.40 -1.30 408.70 2105 ---- 423.00B 393.90A 393.90A 412.00 -1.30 413.30 2110 ---- 427.60B 398.50A 398.50A 416.50 -1.40 417.90 2115 ---- 432.30B 403.00A 403.00A 421.10 -1.40 422.50 2120 ---- 436.90B 407.60A 407.60A 425.70 -1.40 427.10 2125 ---- 441.60B 412.20A 412.20A 430.40 -1.30 431.70 2130 ---- 446.20B 416.70A 416.70A 435.00 -1.40 436.40 2135 ---- 450.90B 421.30A 421.30A 439.60 -1.40 441.00 2140 ---- 455.60B 425.90A 425.90A 444.20 -1.40 445.60 2145 ---- 460.20B 430.50A 430.50A 448.90 -1.40 450.30 2150 ---- 464.90B 435.20A 435.20A 453.50 -1.40 454.90 2155 ---- 469.60B 439.80A 439.80A 458.20 -1.40 459.60 2160 ---- 474.30B 444.40A 444.40A 462.90 -1.30 464.20 2165 ---- 479.00B 449.00A 449.00A 467.50 -1.40 468.90 2170 ---- 483.70B 453.70A 453.70A 472.20 -1.40 473.60 2175 ---- 488.50B 458.30A 458.30A 476.90 -1.40 478.30 2180 ---- 493.20B 463.00A 463.00A 481.60 -1.40 483.00 2185 ---- 497.90B 467.70A 467.70A 486.30 -1.40 487.70 2190 ---- 502.70B 472.30A 472.30A 491.00 -1.40 492.40 2195 ---- 507.40B 477.00A 477.00A 495.70 -1.40 497.10 2200 ---- 512.10B 481.70A 481.70A 500.40 -1.40 501.80 2205 ---- 516.90B 486.40A 486.40A 505.10 -1.40 506.50 2210 ---- 521.70B 491.10A 491.10A 509.80 -1.40 511.20 2215 ---- 526.40B 495.80A 495.80A 514.60 -1.40 516.00 2220 ---- 530.40B 500.50A 500.50A 519.30 -1.40 520.70 2225 ---- 529.50B 505.20A 505.20A 524.10 -1.30 525.40 2230 ---- 530.90B 509.90A 509.90A 528.80 -1.40 530.20 2235 ---- 535.60B 514.70A 514.70A 533.60 -1.30 534.90 2240 ---- ---- 519.40A 519.40A 538.30 -1.40 539.70 2245 ---- ---- 524.10A 524.10A 543.10 -1.30 544.40 2250 ---- 559.90B 528.90A 528.90A 547.80 -1.40 549.20 2255 ---- ---- 533.60A 533.60A 552.60 -1.40 554.00 2260 ---- ---- 538.40A 538.40A 557.40 -1.40 558.80 2265 ---- ---- 543.10A 543.10A 562.20 -1.30 563.50 2270 ---- ---- 547.90A 547.90A 567.00 -1.30 568.30 2275 ---- ---- ---- ---- 571.80 -1.30 573.10 2280 ---- ---- ---- ---- 576.60 -1.30 577.90 2290 ---- ---- ---- ---- 586.20 -1.30 587.50 2300 ---- 608.00B 576.50A 576.50A 595.80 -1.30 597.10 2310 ---- ---- ---- ---- 605.40 -1.30 606.70 2320 ---- ---- ---- ---- 615.10 -1.30 616.40 2325 ---- ---- ---- ---- 619.90 -1.30 621.20 2330 ---- ---- ---- ---- 624.80 -1.20 626.00 2340 ---- ---- ---- ---- 634.50 -1.20 635.70 2350 ---- 656.60B 624.60A 624.60A 644.20 -1.20 645.40 2360 ---- ---- ---- ---- 653.90 -1.20 655.10 2370 ---- ---- ---- ---- 663.60 -1.20 664.80 2 2375 ---- ---- ---- ---- 668.50 -1.20 669.70 2 2380 ---- ---- ---- ---- 673.40 -1.20 674.60 1 2400 ---- 705.40B 673.10A 673.10A 692.90 -1.20 694.10 6 2425 ---- ---- ---- ---- 717.40 -1.20 718.60 2450 ---- 754.50B 721.80A 721.80A 742.00 -1.10 743.10 1 2475 ---- ---- ---- ---- 766.60 -1.20 767.80 2500 ---- 803.90B 770.80A 770.80A 791.30 -1.20 792.50 3 2525 ---- ---- ---- ---- 816.10 -1.10 817.20 2550 ---- 853.40B 820.10A 820.10A 840.90 -1.20 842.10 2575 ---- ---- ---- ---- 865.80 -1.20 867.00 2600 ---- 903.10B 869.60A 869.60A 890.80 -1.10 891.90 3000 ---- ---- ---- ---- 1290.80 -1.10 1291.90 4000 ---- ---- ---- ---- 2290.80 -1.10 2291.90 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- 4.40 -.20 4.60 1225 ---- ---- ---- ---- 5.20 -.20 5.40 1250 ---- ---- ---- ---- 6.20 -.10 6.30 1275 ---- ---- 7.20A 7.20A 7.20 -.20 7.40 1300 ---- ---- 8.40A 8.40A 8.50 -.20 8.70 1325 ---- ---- 9.70A 9.70A 9.90 -.30 10.20 1350 ---- ---- 11.30A 11.30A 11.60 -.30 11.90 1375 ---- ---- 13.10A 13.10A 13.50 -.40 13.90 1400 ---- ---- 15.20A 15.20A 15.90 -.40 16.30 1410 ---- ---- 16.20A 16.20A 16.90 -.50 17.40 1420 ---- ---- 17.20A 17.20A 18.00 -.50 18.50 1425 ---- ---- 17.70A 17.70A 18.60 -.50 19.10 1430 ---- ---- 18.30A 18.30A 19.20 -.50 19.70 1440 ---- ---- 19.40A 19.40A 20.40 -.60 21.00 1450 ---- ---- 20.70A 20.70A 21.80 -.60 22.40 1460 ---- ---- 22.00A 22.00A 23.20 -.60 23.80 1470 ---- ---- 23.40A 23.40A 24.70 -.70 25.40 1475 ---- ---- 24.10A 24.10A 25.50 -.70 26.20 1480 ---- ---- 24.80A 24.80A 26.40 -.60 27.00 1490 ---- ---- 26.40A 26.40A 28.10 -.70 28.80 1500 ---- ---- 28.10A 28.10A 29.90 -.70 30.60 1505 ---- ---- 28.90A 28.90A 30.90 -.70 31.60 1510 ---- ---- 29.80A 29.80A 31.90 -.70 32.60 1515 ---- ---- 30.80A 30.80A 32.90 -.70 33.60 1520 ---- ---- 31.70A 31.70A 33.90 -.80 34.70 1525 ---- ---- 32.70A 32.70A 35.00 -.80 35.80 1530 ---- ---- 33.70A 33.70A 36.10 -.80 36.90 1535 ---- ---- 34.70A 34.70A 37.30 -.80 38.10 1540 ---- ---- 35.80A 35.80A 38.50 -.70 39.20 1545 ---- ---- 36.90A 36.90A 39.70 -.80 40.50 1550 ---- ---- 38.00A 38.00A 40.90 -.80 41.70 1160 1555 ---- 43.10B 39.20A 39.20A 42.20 -.80 43.00 1560 ---- 44.40B 40.40A 40.40A 43.50 -.80 44.30 1565 ---- 45.80B 41.60A 41.60A 44.80 -.90 45.70 1570 ---- 47.20B 42.90A 42.90A 46.20 -.90 47.10 1575 ---- 48.70B 44.20A 44.20A 47.70 -.80 48.50 1580 ---- 50.20B 45.50A 45.50A 49.10 -.90 50.00 1585 ---- 51.80B 46.90A 46.90A 50.60 -.90 51.50 1590 ---- 53.40B 48.30A 48.30A 52.10 -1.00 53.10 1595 ---- 55.00B 49.80A 49.80A 53.70 -1.00 54.70 1600 ---- 56.70B 51.30A 51.30A 55.30 -1.00 56.30 3 1605 ---- 58.50B 52.80A 52.80A 57.00 -1.00 58.00 1610 ---- 60.20B 54.40A 54.40A 58.70 -1.00 59.70 1615 ---- 62.10B 55.90A 55.90A 60.40 -1.10 61.50 1620 ---- 63.90B 57.60A 57.60A 62.20 -1.10 63.30 1625 ---- 65.80B 59.30A 59.30A 64.00 -1.10 65.10 1630 ---- 67.80B 61.00A 61.00A 65.90 -1.10 67.00 1635 ---- 69.80B 62.70A 62.70A 67.80 -1.20 69.00 1640 ---- 71.80B 64.50A 64.50A 69.80 -1.10 70.90 1645 ---- 73.90B 66.40A 66.40A 71.80 -1.20 73.00 1650 ---- 76.00B 68.30A 68.30A 73.80 -1.20 75.00 1655 ---- 78.20B 70.20A 70.20A 75.90 -1.30 77.20 1660 ---- 80.40B 72.20A 72.20A 78.10 -1.20 79.30 1665 ---- 82.70B 74.20A 74.20A 80.20 -1.30 81.50 1670 ---- 85.00B 76.20A 76.20A 82.50 -1.30 83.80 1675 ---- 87.40B 78.30A 78.30A 84.70 -1.40 86.10 1680 ---- 89.80B 80.50A 80.50A 87.00 -1.40 88.40 1685 ---- 92.20B 82.70A 82.70A 89.40 -1.40 90.80 1690 ---- 94.70B 84.90A 84.90A 91.80 -1.40 93.20 1695 ---- 97.20B 87.20A 87.20A 94.30 -1.40 95.70 1700 ---- 99.80B 89.50A 89.50A 96.80 -1.40 98.20 1705 ---- 102.40B 91.80A 91.80A 99.30 -1.50 100.80 10 1710 ---- 105.10B 94.20A 94.20A 101.90 -1.50 103.40 1715 ---- 107.80B 96.70A 96.70A 104.50 -1.50 106.00 1720 ---- 110.60B 99.20A 99.20A 107.20 -1.50 108.70 1725 ---- 113.40B 101.70A 101.70A 109.90 -1.50 111.40 1730 ---- 116.20B 104.30A 104.30A 112.70 -1.50 114.20 1735 ---- 119.10B 106.90A 106.90A 115.50 -1.50 117.00 1740 ---- 122.00B 109.60A 109.60A 118.30 -1.60 119.90 1745 ---- 125.00B 112.30A 112.30A 121.20 -1.60 122.80 1750 ---- 128.00B 115.00A 115.00A 124.10 -1.60 125.70 1755 ---- 131.10B 117.80A 117.80A 127.10 -1.60 128.70 1760 ---- 134.20B 120.60A 120.60A 130.10 -1.60 131.70 1765 ---- 137.30B 123.50A 123.50A 133.10 -1.70 134.80 1770 ---- 140.50B 126.40A 126.40A 136.20 -1.70 137.90 1775 ---- 143.70B 129.30A 129.30A 139.30 -1.70 141.00 1780 ---- 146.90B 132.30A 132.30A 142.40 -1.80 144.20 1785 ---- 150.20B 135.40A 135.40A 145.60 -1.80 147.40 1790 ---- 153.50B 138.40A 138.40A 148.90 -1.70 150.60 1795 ---- 156.90B 141.50A 141.50A 152.10 -1.80 153.90 1800 ---- 160.30B 144.70A 144.70A 155.40 -1.80 157.20 1805 ---- 163.70B 147.90A 147.90A 158.80 -1.80 160.60 1810 ---- 167.10B 151.10A 151.10A 162.20 -1.80 164.00 1815 ---- 170.60B 154.30A 154.30A 165.60 -1.80 167.40 1820 ---- 174.20B 157.60A 157.60A 169.00 -1.90 170.90 1825 ---- 177.70B 160.90A 160.90A 172.50 -1.90 174.40 1830 ---- 181.30B 164.30A 164.30A 176.00 -1.90 177.90 1835 ---- 184.90B 167.70A 167.70A 179.50 -1.90 181.40 1840 ---- 188.60B 171.10A 171.10A 183.10 -1.90 185.00 1845 ---- 192.20B 174.60A 174.60A 186.70 -1.90 188.60 1 1 1850 ---- 195.90B 178.00A 178.00A 190.30 -2.00 192.30 1855 ---- 199.70B 181.60A 181.60A 194.00 -1.90 195.90 1860 ---- 203.40B 185.10A 185.10A 197.70 -1.90 199.60 1865 ---- 207.20B 188.70A 188.70A 201.40 -2.00 203.40 1870 ---- 211.00B 192.30A 192.30A 205.10 -2.00 207.10 1 1 1875 ---- 214.90B 195.90A 195.90A 208.90 -2.00 210.90 1880 ---- 218.70B 199.60A 199.60A 212.70 -2.00 214.70 1885 ---- 222.60B 203.30A 203.30A 216.50 -2.00 218.50 1 1 1890 ---- 226.50B 207.00A 207.00A 220.30 -2.10 222.40 1 1 1895 ---- 230.50B 210.70A 210.70A 224.20 -2.00 226.20 1900 ---- 234.40B 214.50A 214.50A 228.00 -2.10 230.10 1905 ---- 238.40B 218.30A 218.30A 231.90 -2.10 234.00 1 1 1910 ---- 242.40B 222.10A 222.10A 235.90 -2.10 238.00 1915 ---- 246.40B 226.00A 226.00A 239.80 -2.20 242.00 1 1 1920 ---- 250.50B 229.80A 229.80A 243.80 -2.10 245.90 1 1 1925 ---- 254.50B 233.70A 233.70A 247.80 -2.10 249.90 1930 ---- 258.60B 237.60A 237.60A 251.80 -2.20 254.00 1935 ---- 262.70B 241.60A 241.60A 255.80 -2.20 258.00 1940 ---- 266.80B 245.50A 245.50A 259.90 -2.20 262.10 1 1 1945 ---- 271.00B 249.50A 249.50A 264.00 -2.20 266.20 1 1 1950 ---- 275.10B 253.50A 253.50A 268.10 -2.20 270.30 1955 ---- 279.30B 257.50A 257.50A 272.20 -2.20 274.40 1960 ---- 283.50B 261.50A 261.50A 276.30 -2.20 278.50 1965 ---- 287.70B 265.60A 265.60A 280.40 -2.30 282.70 1970 ---- 291.90B 269.60A 269.60A 284.60 -2.30 286.90 1975 ---- 296.20B 273.70A 273.70A 288.80 -2.30 291.10 1980 ---- 300.40B 277.80A 277.80A 293.00 -2.30 295.30 1985 ---- 304.70B 282.00A 282.00A 297.20 -2.30 299.50 1990 ---- 309.00B 286.10A 286.10A 301.40 -2.30 303.70 1995 ---- 313.30B 290.30A 290.30A 305.70 -2.30 308.00 2000 ---- 317.60B 294.40A 294.40A 309.90 -2.30 312.20 2005 ---- 322.00B 298.60A 298.60A 314.20 -2.30 316.50 2010 ---- 326.30B 302.80A 302.80A 318.50 -2.30 320.80 2015 ---- 330.70B 307.10A 307.10A 322.80 -2.30 325.10 2020 ---- 335.00B 311.30A 311.30A 327.10 -2.30 329.40 2025 ---- 339.40B 315.50A 315.50A 331.40 -2.30 333.70 2030 ---- 343.80B 319.80A 319.80A 335.70 -2.40 338.10 2035 ---- 348.20B 324.10A 324.10A 340.10 -2.30 342.40 2040 ---- 352.60B 328.40A 328.40A 344.40 -2.40 346.80 2045 ---- 357.10B 332.70A 332.70A 348.80 -2.40 351.20 2050 ---- 361.50B 337.00A 337.00A 353.20 -2.40 355.60 2055 ---- 366.00B 341.30A 341.30A 357.60 -2.40 360.00 2060 ---- 370.40B 345.70A 345.70A 362.00 -2.40 364.40 2065 ---- 374.90B 350.00A 350.00A 366.40 -2.40 368.80 2070 ---- 379.40B 354.40A 354.40A 370.80 -2.40 373.20 2075 ---- 383.90B 358.80A 358.80A 375.30 -2.30 377.60 2080 ---- 388.40B 363.20A 363.20A 379.70 -2.40 382.10 2085 ---- 392.90B 367.60A 367.60A 384.20 -2.30 386.50 2090 ---- 397.40B 372.00A 372.00A 388.60 -2.40 391.00 2095 ---- 402.00B 376.40A 376.40A 393.10 -2.40 395.50 2100 ---- 406.50B 380.90A 380.90A 397.60 -2.40 400.00 2105 ---- 411.00B 385.30A 385.30A 402.10 -2.40 404.50 2110 ---- 415.60B 389.80A 389.80A 406.60 -2.40 409.00 2115 ---- 420.20B 394.20A 394.20A 411.10 -2.40 413.50 2120 ---- 424.80B 398.70A 398.70A 415.60 -2.40 418.00 2125 ---- 429.30B 403.20A 403.20A 420.20 -2.40 422.60 2130 ---- 433.90B 407.70A 407.70A 424.70 -2.40 427.10 2135 ---- 438.50B 412.20A 412.20A 429.30 -2.30 431.60 2140 ---- 443.10B 416.70A 416.70A 433.80 -2.40 436.20 2145 ---- 447.80B 421.20A 421.20A 438.40 -2.40 440.80 2150 ---- 452.40B 425.80A 425.80A 443.00 -2.40 445.40 2155 ---- 457.00B 430.30A 430.30A 447.60 -2.30 449.90 2160 ---- 461.60B 434.90A 434.90A 452.20 -2.30 454.50 2165 ---- 466.30B 439.40A 439.40A 456.80 -2.30 459.10 2170 ---- 470.90B 444.00A 444.00A 461.40 -2.30 463.70 2175 ---- 475.60B 448.60A 448.60A 466.00 -2.40 468.40 2180 ---- 480.20B 453.10A 453.10A 470.60 -2.40 473.00 2185 ---- 484.90B 457.70A 457.70A 475.20 -2.40 477.60 2190 ---- 489.60B 462.30A 462.30A 479.90 -2.30 482.20 2195 ---- 494.30B 466.90A 466.90A 484.50 -2.40 486.90 2200 ---- 498.90B 471.50A 471.50A 489.20 -2.30 491.50 2205 ---- 503.60B 476.20A 476.20A 493.80 -2.40 496.20 2210 ---- 508.30B 480.80A 480.80A 498.50 -2.30 500.80 2215 ---- 513.00B 485.40A 485.40A 503.10 -2.40 505.50 2220 ---- 517.70B 490.10A 490.10A 507.80 -2.40 510.20 2225 ---- 522.40B 494.70A 494.70A 512.50 -2.30 514.80 2230 ---- 527.20B 499.40A 499.40A 517.20 -2.30 519.50 2235 ---- 531.90B 504.00A 504.00A 521.90 -2.30 524.20 2240 ---- 536.60B 508.70A 508.70A 526.60 -2.30 528.90 2245 ---- 541.40B 513.30A 513.30A 531.30 -2.30 533.60 2250 ---- 546.10B 518.00A 518.00A 536.00 -2.30 538.30 2255 ---- 550.80B 522.70A 522.70A 540.70 -2.30 543.00 2260 ---- 555.60B 527.40A 527.40A 545.40 -2.30 547.70 2265 ---- 560.40B 532.10A 532.10A 550.10 -2.40 552.50 2270 ---- 565.10B 536.80A 536.80A 554.80 -2.40 557.20 2275 ---- 569.90B 541.50A 541.50A 559.60 -2.30 561.90 2 2 2280 ---- 574.60B 546.20A 546.20A 564.30 -2.30 566.60 2290 ---- 578.70B 555.60A 555.60A 573.80 -2.30 576.10 2300 ---- 593.70B 565.10A 565.10A 583.30 -2.30 585.60 2310 ---- ---- 574.60A 574.60A 592.80 -2.40 595.20 2320 ---- ---- 584.00A 584.00A 602.40 -2.30 604.70 2325 ---- ---- 588.80A 588.80A 607.20 -2.30 609.50 2330 ---- ---- 593.60A 593.60A 612.00 -2.30 614.30 2340 ---- ---- ---- ---- 621.50 -2.30 623.80 2350 ---- 641.80B 612.60A 612.60A 631.10 -2.30 633.40 2360 ---- ---- ---- ---- 640.80 -2.20 643.00 2370 ---- ---- ---- ---- 650.40 -2.30 652.70 2375 ---- ---- ---- ---- 655.20 -2.30 657.50 2380 ---- ---- ---- ---- 660.00 -2.30 662.30 2400 ---- 690.30B 660.60A 660.60A 679.40 -2.30 681.70 2425 ---- ---- ---- ---- 703.70 -2.20 705.90 2450 ---- 739.00B 708.90A 708.90A 728.00 -2.30 730.30 2475 ---- ---- ---- ---- 752.50 -2.20 754.70 2490 ---- ---- ---- ---- 767.20 -2.20 769.40 2500 ---- 788.00B 757.50A 757.50A 777.00 -2.20 779.20 2525 ---- ---- ---- ---- 801.60 -2.20 803.80 2550 ---- 837.30B 806.40A 806.40A 826.30 -2.20 828.50 2575 ---- ---- ---- ---- 851.00 -2.20 853.20 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- 3.50 -.10 3.60 1225 ---- ---- ---- ---- 4.40 -.10 4.50 1250 ---- ---- ---- ---- 5.50 -.10 5.60 1275 ---- ---- ---- ---- 6.80 -.20 7.00 1300 ---- ---- ---- ---- 8.40 -.20 8.60 1325 ---- ---- ---- ---- 10.20 -.30 10.50 1350 ---- ---- ---- ---- 12.40 -.30 12.70 1375 ---- ---- ---- ---- 14.90 -.30 15.20 1400 ---- ---- ---- ---- 17.90 -.30 18.20 1410 ---- ---- ---- ---- 19.20 -.30 19.50 1420 ---- ---- ---- ---- 20.50 -.40 20.90 1425 ---- ---- ---- ---- 21.20 -.40 21.60 1430 ---- ---- ---- ---- 22.00 -.30 22.30 1440 ---- ---- ---- ---- 23.50 -.40 23.90 1450 ---- ---- ---- ---- 25.10 -.40 25.50 1460 ---- ---- ---- ---- 26.80 -.40 27.20 1470 ---- ---- ---- ---- 28.60 -.40 29.00 1475 ---- ---- ---- ---- 29.50 -.50 30.00 1480 ---- ---- ---- ---- 30.50 -.40 30.90 1490 ---- ---- ---- ---- 32.50 -.50 33.00 1500 ---- ---- ---- ---- 34.60 -.50 35.10 1505 ---- ---- ---- ---- 35.60 -.60 36.20 1510 ---- ---- ---- ---- 36.80 -.50 37.30 1515 ---- ---- ---- ---- 37.90 -.60 38.50 1520 ---- ---- ---- ---- 39.10 -.50 39.60 1525 ---- ---- ---- ---- 40.30 -.50 40.80 1530 ---- ---- ---- ---- 41.50 -.60 42.10 1535 ---- ---- ---- ---- 42.70 -.70 43.40 1540 ---- ---- ---- ---- 44.00 -.70 44.70 1545 ---- ---- ---- ---- 45.40 -.60 46.00 1550 ---- ---- ---- ---- 46.70 -.70 47.40 1555 ---- ---- ---- ---- 48.10 -.70 48.80 1560 ---- ---- ---- ---- 49.50 -.70 50.20 1565 ---- ---- ---- ---- 50.90 -.80 51.70 1570 ---- ---- ---- ---- 52.40 -.80 53.20 1575 ---- ---- ---- ---- 53.90 -.80 54.70 1580 ---- ---- ---- ---- 55.50 -.80 56.30 1585 ---- ---- ---- ---- 57.10 -.80 57.90 1590 ---- ---- ---- ---- 58.70 -.80 59.50 1595 ---- ---- ---- ---- 60.30 -.90 61.20 1600 ---- ---- ---- ---- 62.00 -.90 62.90 1605 ---- ---- ---- ---- 63.70 -.90 64.60 1610 ---- ---- ---- ---- 65.50 -.90 66.40 1615 ---- ---- ---- ---- 67.30 -.90 68.20 1620 ---- ---- ---- ---- 69.10 -1.00 70.10 1625 ---- ---- ---- ---- 71.00 -1.00 72.00 1630 ---- ---- ---- ---- 72.90 -1.00 73.90 1635 ---- ---- ---- ---- 74.90 -1.00 75.90 1640 ---- ---- ---- ---- 76.90 -1.00 77.90 1645 ---- ---- ---- ---- 78.90 -1.10 80.00 1650 ---- ---- ---- ---- 81.00 -1.10 82.10 1655 ---- ---- ---- ---- 83.10 -1.10 84.20 1660 ---- ---- ---- ---- 85.30 -1.00 86.30 1665 ---- ---- ---- ---- 87.50 -1.10 88.60 1670 ---- ---- ---- ---- 89.70 -1.10 90.80 1675 ---- ---- ---- ---- 92.00 -1.10 93.10 1680 ---- ---- ---- ---- 94.30 -1.10 95.40 1685 ---- ---- ---- ---- 96.70 -1.10 97.80 1690 ---- ---- ---- ---- 99.10 -1.10 100.20 1695 ---- ---- ---- ---- 101.50 -1.20 102.70 1700 ---- ---- ---- ---- 104.00 -1.10 105.10 1705 ---- ---- ---- ---- 106.60 -1.10 107.70 1710 ---- ---- ---- ---- 109.20 -1.00 110.20 1715 ---- ---- ---- ---- 111.80 -1.10 112.90 1720 ---- ---- ---- ---- 114.40 -1.10 115.50 1725 ---- ---- ---- ---- 117.10 -1.10 118.20 1730 ---- ---- ---- ---- 119.90 -1.00 120.90 1735 ---- ---- ---- ---- 122.70 -1.00 123.70 1740 ---- ---- ---- ---- 125.50 -1.00 126.50 1745 ---- ---- ---- ---- 128.40 -.90 129.30 1750 ---- ---- ---- ---- 131.20 -1.00 132.20 1755 ---- ---- ---- ---- 134.20 -.90 135.10 1760 ---- ---- ---- ---- 137.20 -.90 138.10 1765 ---- ---- ---- ---- 140.20 -.90 141.10 1770 ---- ---- ---- ---- 143.20 -.90 144.10 1775 ---- ---- ---- ---- 146.30 -.90 147.20 1780 ---- ---- ---- ---- 149.40 -.90 150.30 1785 ---- ---- ---- ---- 152.50 -.90 153.40 1790 ---- ---- ---- ---- 155.70 -.90 156.60 1795 ---- ---- ---- ---- 158.90 -.90 159.80 1800 ---- ---- ---- ---- 162.20 -.80 163.00 1805 ---- ---- ---- ---- 165.50 -.80 166.30 1810 ---- ---- ---- ---- 168.80 -.80 169.60 1815 ---- ---- ---- ---- 172.10 -.80 172.90 1820 ---- ---- ---- ---- 175.50 -.80 176.30 1825 ---- ---- ---- ---- 178.80 -.90 179.70 1830 ---- ---- ---- ---- 182.30 -.90 183.20 1835 ---- ---- ---- ---- 185.70 -.90 186.60 1840 ---- ---- ---- ---- 189.20 -.90 190.10 1845 ---- ---- ---- ---- 192.70 -.90 193.60 1850 ---- ---- ---- ---- 196.20 -1.00 197.20 1855 ---- ---- ---- ---- 199.80 -1.00 200.80 1860 ---- ---- ---- ---- 203.30 -1.10 204.40 1865 ---- ---- ---- ---- 207.00 -1.00 208.00 1870 ---- ---- ---- ---- 210.60 -1.10 211.70 1875 ---- ---- ---- ---- 214.30 -1.10 215.40 1880 ---- ---- ---- ---- 217.90 -1.20 219.10 1885 ---- ---- ---- ---- 221.70 -1.10 222.80 1890 ---- ---- ---- ---- 225.40 -1.20 226.60 1895 ---- ---- ---- ---- 229.20 -1.20 230.40 1900 ---- ---- ---- ---- 233.00 -1.20 234.20 1905 ---- ---- ---- ---- 236.80 -1.20 238.00 1910 ---- ---- ---- ---- 240.60 -1.30 241.90 1915 ---- ---- ---- ---- 244.50 -1.30 245.80 1920 ---- ---- ---- ---- 248.40 -1.30 249.70 1925 ---- ---- ---- ---- 252.30 -1.30 253.60 1930 ---- ---- ---- ---- 256.20 -1.40 257.60 1935 ---- ---- ---- ---- 260.20 -1.40 261.60 1940 ---- ---- ---- ---- 264.20 -1.40 265.60 1945 ---- ---- ---- ---- 268.20 -1.40 269.60 1950 ---- ---- ---- ---- 272.20 -1.40 273.60 1955 ---- ---- ---- ---- 276.30 -1.40 277.70 1960 ---- ---- ---- ---- 280.30 -1.40 281.70 1965 ---- ---- ---- ---- 284.40 -1.40 285.80 1970 ---- ---- ---- ---- 288.60 -1.30 289.90 1975 ---- ---- ---- ---- 292.70 -1.40 294.10 1980 ---- ---- ---- ---- 296.90 -1.30 298.20 1985 ---- ---- ---- ---- 301.00 -1.40 302.40 1990 ---- ---- ---- ---- 305.20 -1.40 306.60 1995 ---- ---- ---- ---- 309.40 -1.40 310.80 2000 ---- ---- ---- ---- 313.70 -1.30 315.00 2005 ---- ---- ---- ---- 317.90 -1.30 319.20 2010 ---- ---- ---- ---- 322.20 -1.30 323.50 2015 ---- ---- ---- ---- 326.50 -1.20 327.70 2020 ---- ---- ---- ---- 330.80 -1.20 332.00 2025 ---- ---- ---- ---- 335.10 -1.20 336.30 2030 ---- ---- ---- ---- 339.40 -1.20 340.60 2035 ---- ---- ---- ---- 343.70 -1.20 344.90 2040 ---- ---- ---- ---- 348.10 -1.20 349.30 2045 ---- ---- ---- ---- 352.40 -1.20 353.60 2050 ---- ---- ---- ---- 356.80 -1.20 358.00 2055 ---- ---- ---- ---- 361.20 -1.20 362.40 2060 ---- ---- ---- ---- 365.50 -1.20 366.70 2065 ---- ---- ---- ---- 369.90 -1.20 371.10 2070 ---- ---- ---- ---- 374.40 -1.10 375.50 2075 ---- ---- ---- ---- 378.80 -1.20 380.00 2080 ---- ---- ---- ---- 383.20 -1.20 384.40 2085 ---- ---- ---- ---- 387.60 -1.20 388.80 2090 ---- ---- ---- ---- 392.10 -1.20 393.30 2095 ---- ---- ---- ---- 396.50 -1.30 397.80 2100 ---- ---- ---- ---- 401.00 -1.20 402.20 2105 ---- ---- ---- ---- 405.40 -1.30 406.70 2110 ---- ---- ---- ---- 409.90 -1.30 411.20 2115 ---- ---- ---- ---- 414.40 -1.30 415.70 2120 ---- ---- ---- ---- 418.90 -1.30 420.20 2125 ---- ---- ---- ---- 423.40 -1.30 424.70 2130 ---- ---- ---- ---- 427.90 -1.30 429.20 2135 ---- ---- ---- ---- 432.40 -1.40 433.80 2140 ---- ---- ---- ---- 436.90 -1.40 438.30 2145 ---- ---- ---- ---- 441.40 -1.50 442.90 2150 ---- ---- ---- ---- 445.90 -1.50 447.40 2155 ---- ---- ---- ---- 450.50 -1.50 452.00 2160 ---- ---- ---- ---- 455.00 -1.60 456.60 2165 ---- ---- ---- ---- 459.60 -1.50 461.10 2170 ---- ---- ---- ---- 464.10 -1.60 465.70 2175 ---- ---- ---- ---- 468.70 -1.60 470.30 2180 ---- ---- ---- ---- 473.30 -1.60 474.90 2185 ---- ---- ---- ---- 477.80 -1.70 479.50 2190 ---- ---- ---- ---- 482.40 -1.70 484.10 2195 ---- ---- ---- ---- 487.00 -1.70 488.70 2200 ---- ---- ---- ---- 491.60 -1.80 493.40 2205 ---- ---- ---- ---- 496.20 -1.80 498.00 2210 ---- ---- ---- ---- 500.80 -1.80 502.60 2215 ---- ---- ---- ---- 505.50 -1.80 507.30 2220 ---- ---- ---- ---- 510.10 -1.80 511.90 2225 ---- ---- ---- ---- 514.70 -1.90 516.60 2230 ---- ---- ---- ---- 519.40 -1.80 521.20 2235 ---- ---- ---- ---- 524.00 -1.90 525.90 2240 ---- ---- ---- ---- 528.60 -2.00 530.60 2245 ---- ---- ---- ---- 533.30 -1.90 535.20 2250 ---- ---- ---- ---- 538.00 -1.90 539.90 2255 ---- ---- ---- ---- 542.60 -2.00 544.60 2260 ---- ---- ---- ---- 547.30 -2.00 549.30 2265 ---- ---- ---- ---- 552.00 -2.00 554.00 2270 ---- ---- ---- ---- 556.70 -2.00 558.70 2275 ---- ---- ---- ---- 561.40 -2.00 563.40 2280 ---- ---- ---- ---- 566.10 -2.00 568.10 2290 ---- ---- ---- ---- 575.50 -2.00 577.50 2300 ---- ---- ---- ---- 584.90 -2.10 587.00 2310 ---- ---- ---- ---- 594.40 -2.10 596.50 2320 ---- ---- ---- ---- 603.90 -2.10 606.00 2325 ---- ---- ---- ---- 608.60 -2.10 610.70 2330 ---- ---- ---- ---- 613.40 -2.10 615.50 2340 ---- ---- ---- ---- 622.90 -2.10 625.00 2350 ---- ---- ---- ---- 632.50 -2.10 634.60 2360 ---- ---- ---- ---- 642.00 -2.10 644.10 2370 ---- ---- ---- ---- 651.60 -2.10 653.70 2375 ---- ---- ---- ---- 656.40 -2.10 658.50 2380 ---- ---- ---- ---- 661.20 -2.10 663.30 2400 ---- ---- ---- ---- 680.40 -2.20 682.60 2425 ---- ---- ---- ---- 704.60 -2.20 706.80 2450 ---- ---- ---- ---- 728.80 -2.20 731.00 2475 ---- ---- ---- ---- 753.20 -2.20 755.40 2500 ---- ---- ---- ---- 777.60 -2.20 779.80 2525 ---- ---- ---- ---- 802.10 -2.20 804.30 2550 ---- ---- ---- ---- 826.70 -2.20 828.90 2575 ---- ---- ---- ---- 851.30 -2.30 853.60 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- 5.20 -.20 5.40 1250 ---- ---- ---- ---- 6.40 -.20 6.60 1275 ---- ---- ---- ---- 7.80 -.30 8.10 1300 ---- ---- ---- ---- 9.50 -.30 9.80 1325 ---- ---- ---- ---- 11.40 -.40 11.80 1350 ---- ---- ---- ---- 13.70 -.40 14.10 1375 ---- ---- ---- ---- 16.30 -.50 16.80 1400 ---- ---- ---- ---- 19.30 -.50 19.80 1420 ---- ---- ---- ---- 22.00 -.60 22.60 1425 ---- ---- ---- ---- 22.70 -.60 23.30 1430 ---- ---- ---- ---- 23.40 -.70 24.10 1440 ---- ---- ---- ---- 24.90 -.70 25.60 1450 ---- ---- ---- ---- 26.50 -.70 27.20 1460 ---- ---- ---- ---- 28.20 -.80 29.00 1470 ---- ---- ---- ---- 30.00 -.70 30.70 1475 ---- ---- ---- ---- 30.90 -.80 31.70 1480 ---- ---- ---- ---- 31.80 -.80 32.60 1490 ---- ---- ---- ---- 33.70 -.90 34.60 1500 ---- ---- ---- ---- 35.80 -.90 36.70 1510 ---- ---- ---- ---- 37.90 -.90 38.80 1515 ---- ---- ---- ---- 39.00 -.90 39.90 1520 ---- ---- ---- ---- 40.10 -1.00 41.10 1525 ---- ---- ---- ---- 41.30 -1.00 42.30 1530 ---- ---- ---- ---- 42.40 -1.10 43.50 1535 ---- ---- ---- ---- 43.70 -1.00 44.70 1540 ---- ---- ---- ---- 44.90 -1.10 46.00 1545 ---- ---- ---- ---- 46.20 -1.00 47.20 1550 ---- ---- ---- ---- 47.40 -1.20 48.60 1555 ---- ---- ---- ---- 48.80 -1.10 49.90 1560 ---- ---- ---- ---- 50.10 -1.20 51.30 1565 ---- ---- ---- ---- 51.50 -1.20 52.70 1570 ---- ---- ---- ---- 52.90 -1.20 54.10 1575 ---- ---- ---- ---- 54.40 -1.20 55.60 1580 ---- ---- ---- ---- 55.80 -1.30 57.10 1585 ---- ---- ---- ---- 57.40 -1.20 58.60 1590 ---- ---- ---- ---- 58.90 -1.30 60.20 1595 ---- ---- ---- ---- 60.50 -1.30 61.80 1600 ---- ---- ---- ---- 62.10 -1.40 63.50 1605 ---- ---- ---- ---- 63.80 -1.30 65.10 1610 ---- ---- ---- ---- 65.50 -1.40 66.90 1615 ---- ---- ---- ---- 67.20 -1.40 68.60 1620 ---- ---- ---- ---- 68.90 -1.50 70.40 1625 ---- ---- ---- ---- 70.70 -1.50 72.20 1630 ---- ---- ---- ---- 72.60 -1.50 74.10 1635 ---- ---- ---- ---- 74.50 -1.50 76.00 1640 ---- ---- ---- ---- 76.40 -1.50 77.90 1645 ---- ---- ---- ---- 78.30 -1.60 79.90 1650 ---- ---- ---- ---- 80.30 -1.60 81.90 1655 ---- ---- ---- ---- 82.30 -1.70 84.00 1660 ---- ---- ---- ---- 84.40 -1.70 86.10 1665 ---- ---- ---- ---- 86.50 -1.70 88.20 1670 ---- ---- ---- ---- 88.60 -1.80 90.40 1675 ---- ---- ---- ---- 90.80 -1.80 92.60 1680 ---- ---- ---- ---- 93.00 -1.80 94.80 1685 ---- ---- ---- ---- 95.30 -1.80 97.10 1690 ---- ---- ---- ---- 97.60 -1.80 99.40 1695 ---- ---- ---- ---- 99.90 -1.90 101.80 1700 ---- ---- ---- ---- 102.30 -1.90 104.20 1705 ---- ---- ---- ---- 104.70 -1.90 106.60 1710 ---- ---- ---- ---- 107.10 -2.00 109.10 1715 ---- ---- ---- ---- 109.60 -2.00 111.60 1720 ---- ---- ---- ---- 112.10 -2.00 114.10 1725 ---- ---- ---- ---- 114.70 -2.00 116.70 1730 ---- ---- ---- ---- 117.30 -2.00 119.30 1735 ---- ---- ---- ---- 119.90 -2.00 121.90 1740 ---- ---- ---- ---- 122.50 -2.10 124.60 1745 ---- ---- ---- ---- 125.20 -2.10 127.30 1750 ---- ---- ---- ---- 127.90 -2.20 130.10 1755 ---- ---- ---- ---- 130.70 -2.20 132.90 1760 ---- ---- ---- ---- 133.50 -2.20 135.70 1765 ---- ---- ---- ---- 136.30 -2.30 138.60 1770 ---- ---- ---- ---- 139.20 -2.30 141.50 1775 ---- ---- ---- ---- 142.10 -2.30 144.40 1780 ---- ---- ---- ---- 145.00 -2.30 147.30 1785 ---- ---- ---- ---- 148.00 -2.30 150.30 1790 ---- ---- ---- ---- 151.00 -2.40 153.40 1795 ---- ---- ---- ---- 154.10 -2.30 156.40 1800 ---- ---- ---- ---- 157.10 -2.40 159.50 1805 ---- ---- ---- ---- 160.20 -2.50 162.70 1810 ---- ---- ---- ---- 163.40 -2.40 165.80 1815 ---- ---- ---- ---- 166.60 -2.40 169.00 1820 ---- ---- ---- ---- 169.80 -2.50 172.30 1825 ---- ---- ---- ---- 173.00 -2.50 175.50 1830 ---- ---- ---- ---- 176.30 -2.50 178.80 1835 ---- ---- ---- ---- 179.60 -2.60 182.20 1840 ---- ---- ---- ---- 182.90 -2.60 185.50 1845 ---- ---- ---- ---- 186.30 -2.60 188.90 1850 ---- ---- ---- ---- 189.70 -2.70 192.40 1855 ---- ---- ---- ---- 193.20 -2.60 195.80 1860 ---- ---- ---- ---- 196.60 -2.70 199.30 1865 ---- ---- ---- ---- 200.10 -2.70 202.80 1870 ---- ---- ---- ---- 203.70 -2.70 206.40 1875 ---- ---- ---- ---- 207.20 -2.80 210.00 1880 ---- ---- ---- ---- 210.80 -2.80 213.60 1885 ---- ---- ---- ---- 214.40 -2.80 217.20 1890 ---- ---- ---- ---- 218.10 -2.80 220.90 1895 ---- ---- ---- ---- 221.80 -2.80 224.60 1900 ---- ---- ---- ---- 225.50 -2.80 228.30 1905 ---- ---- ---- ---- 229.20 -2.90 232.10 1910 ---- ---- ---- ---- 233.00 -2.90 235.90 1915 ---- ---- ---- ---- 236.80 -2.90 239.70 1920 ---- ---- ---- ---- 240.60 -2.90 243.50 1925 ---- ---- ---- ---- 244.40 -3.00 247.40 1930 ---- ---- ---- ---- 248.30 -3.00 251.30 1935 ---- ---- ---- ---- 252.20 -3.00 255.20 1940 ---- ---- ---- ---- 256.10 -3.00 259.10 1945 ---- ---- ---- ---- 260.00 -3.00 263.00 1950 ---- ---- ---- ---- 264.00 -3.00 267.00 1955 ---- ---- ---- ---- 267.90 -3.10 271.00 1960 ---- ---- ---- ---- 271.90 -3.10 275.00 1965 ---- ---- ---- ---- 275.90 -3.10 279.00 1970 ---- ---- ---- ---- 280.00 -3.10 283.10 1975 ---- ---- ---- ---- 284.00 -3.10 287.10 1980 ---- ---- ---- ---- 288.10 -3.10 291.20 1985 ---- ---- ---- ---- 292.20 -3.10 295.30 1990 ---- ---- ---- ---- 296.30 -3.10 299.40 1995 ---- ---- ---- ---- 300.40 -3.20 303.60 2000 ---- ---- ---- ---- 304.50 -3.20 307.70 2005 ---- ---- ---- ---- 308.60 -3.30 311.90 2010 ---- ---- ---- ---- 312.80 -3.20 316.00 2015 ---- ---- ---- ---- 317.00 -3.20 320.20 2020 ---- ---- ---- ---- 321.20 -3.20 324.40 2025 ---- ---- ---- ---- 325.40 -3.20 328.60 2030 ---- ---- ---- ---- 329.60 -3.30 332.90 2035 ---- ---- ---- ---- 333.80 -3.30 337.10 2040 ---- ---- ---- ---- 338.00 -3.40 341.40 2045 ---- ---- ---- ---- 342.30 -3.30 345.60 2050 ---- ---- ---- ---- 346.60 -3.30 349.90 2055 ---- ---- ---- ---- 350.80 -3.40 354.20 2060 ---- ---- ---- ---- 355.10 -3.40 358.50 2065 ---- ---- ---- ---- 359.40 -3.40 362.80 2070 ---- ---- ---- ---- 363.70 -3.40 367.10 2075 ---- ---- ---- ---- 368.00 -3.40 371.40 2080 ---- ---- ---- ---- 372.40 -3.40 375.80 2085 ---- ---- ---- ---- 376.70 -3.40 380.10 2090 ---- ---- ---- ---- 381.10 -3.40 384.50 2095 ---- ---- ---- ---- 385.40 -3.50 388.90 2100 ---- ---- ---- ---- 389.80 -3.50 393.30 2105 ---- ---- ---- ---- 394.20 -3.40 397.60 2110 ---- ---- ---- ---- 398.60 -3.40 402.00 2115 ---- ---- ---- ---- 403.00 -3.50 406.50 2120 ---- ---- ---- ---- 407.40 -3.50 410.90 2125 ---- ---- ---- ---- 411.80 -3.50 415.30 2130 ---- ---- ---- ---- 416.20 -3.60 419.80 2135 ---- ---- ---- ---- 420.70 -3.50 424.20 2140 ---- ---- ---- ---- 425.10 -3.60 428.70 2145 ---- ---- ---- ---- 429.60 -3.50 433.10 2150 ---- ---- ---- ---- 434.00 -3.60 437.60 2155 ---- ---- ---- ---- 438.50 -3.60 442.10 2160 ---- ---- ---- ---- 443.00 -3.60 446.60 2165 ---- ---- ---- ---- 447.50 -3.60 451.10 2170 ---- ---- ---- ---- 452.00 -3.60 455.60 2175 ---- ---- ---- ---- 456.50 -3.60 460.10 2180 ---- ---- ---- ---- 461.00 -3.70 464.70 2185 ---- ---- ---- ---- 465.50 -3.70 469.20 2190 ---- ---- ---- ---- 470.10 -3.60 473.70 2195 ---- ---- ---- ---- 474.60 -3.70 478.30 2200 ---- ---- ---- ---- 479.20 -3.60 482.80 2205 ---- ---- ---- ---- 483.70 -3.70 487.40 2210 ---- ---- ---- ---- 488.30 -3.70 492.00 2215 ---- ---- ---- ---- 492.90 -3.70 496.60 2220 ---- ---- ---- ---- 497.50 -3.70 501.20 2225 ---- ---- ---- ---- 502.00 -3.80 505.80 2230 ---- ---- ---- ---- 506.60 -3.80 510.40 2235 ---- ---- ---- ---- 511.20 -3.80 515.00 2240 ---- ---- ---- ---- 515.90 -3.70 519.60 2245 ---- ---- ---- ---- 520.50 -3.70 524.20 2250 ---- ---- ---- ---- 525.10 -3.70 528.80 2255 ---- ---- ---- ---- 529.70 -3.80 533.50 2260 ---- ---- ---- ---- 534.40 -3.70 538.10 2265 ---- ---- ---- ---- 539.00 -3.80 542.80 2270 ---- ---- ---- ---- 543.70 -3.70 547.40 2275 ---- ---- ---- ---- 548.30 -3.80 552.10 2280 ---- ---- ---- ---- 553.00 -3.80 556.80 2285 ---- ---- ---- ---- 557.60 -3.80 561.40 2290 ---- ---- ---- ---- 562.30 -3.80 566.10 2300 ---- ---- ---- ---- 571.70 -3.80 575.50 2310 ---- ---- ---- ---- 581.10 -3.80 584.90 2320 ---- ---- ---- ---- 590.50 -3.80 594.30 2325 ---- ---- ---- ---- 595.20 -3.80 599.00 2330 ---- ---- ---- ---- 599.90 -3.90 603.80 2340 ---- ---- ---- ---- 609.30 -3.90 613.20 2350 ---- ---- ---- ---- 618.80 -3.90 622.70 2360 ---- ---- ---- ---- 628.30 -3.90 632.20 2370 ---- ---- ---- ---- 637.80 -3.90 641.70 2375 ---- ---- ---- ---- 642.60 -3.90 646.50 2380 ---- ---- ---- ---- 647.30 -4.00 651.30 2400 ---- ---- ---- ---- 666.40 -4.00 670.40 2425 ---- ---- ---- ---- 690.40 -4.00 694.40 2450 ---- ---- ---- ---- 714.50 -4.00 718.50 2475 ---- ---- ---- ---- 738.70 -4.00 742.70 2500 ---- ---- ---- ---- 762.90 -4.10 767.00 2525 ---- ---- ---- ---- 787.30 -4.00 791.30 2550 ---- ---- ---- ---- 811.70 -4.00 815.70 2575 ---- ---- ---- ---- 836.10 -4.10 840.20 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- 2.10 -.10 2.20 2 1025 ---- ---- ---- ---- 2.50 -.10 2.60 1050 ---- ---- ---- ---- 3.00 -.10 3.10 1075 ---- ---- ---- ---- 3.50 -.10 3.60 1080 ---- ---- ---- ---- 3.60 -.10 3.70 1090 ---- ---- ---- ---- 3.90 -.10 4.00 1100 ---- ---- ---- ---- 4.10 -.10 4.20 1 1110 ---- ---- ---- ---- 4.40 -.10 4.50 1120 ---- ---- ---- ---- 4.70 -.10 4.80 1125 ---- ---- ---- ---- 4.80 -.10 4.90 1130 ---- ---- ---- ---- 5.00 -.10 5.10 1140 ---- ---- ---- ---- 5.30 -.10 5.40 1150 ---- ---- ---- ---- 5.60 -.20 5.80 1160 ---- ---- ---- ---- 6.00 -.10 6.10 1170 ---- ---- ---- ---- 6.30 -.20 6.50 1175 ---- ---- ---- ---- 6.50 -.20 6.70 1180 ---- ---- ---- ---- 6.70 -.20 6.90 1185 ---- ---- ---- ---- 6.90 -.20 7.10 1190 ---- ---- ---- ---- 7.10 -.20 7.30 1195 ---- ---- ---- ---- 7.30 -.20 7.50 1200 ---- ---- ---- ---- 7.50 -.20 7.70 1205 ---- ---- ---- ---- 7.80 -.10 7.90 1210 ---- ---- ---- ---- 8.00 -.20 8.20 1215 ---- ---- ---- ---- 8.20 -.20 8.40 1220 ---- ---- ---- ---- 8.50 -.10 8.60 1225 ---- ---- ---- ---- 8.70 -.20 8.90 1230 ---- ---- ---- ---- 8.90 -.20 9.10 1235 ---- ---- ---- ---- 9.20 -.20 9.40 1240 ---- ---- ---- ---- 9.50 -.10 9.60 1245 ---- ---- ---- ---- 9.70 -.20 9.90 1250 ---- ---- ---- ---- 10.00 -.20 10.20 120 1255 ---- ---- ---- ---- 10.30 -.20 10.50 1260 ---- ---- ---- ---- 10.60 -.20 10.80 1265 ---- ---- ---- ---- 10.90 -.20 11.10 1270 ---- ---- ---- ---- 11.20 -.20 11.40 1275 ---- ---- ---- ---- 11.50 -.20 11.70 1280 ---- ---- ---- ---- 11.80 -.20 12.00 1285 ---- ---- ---- ---- 12.10 -.20 12.30 1290 ---- ---- ---- ---- 12.40 -.30 12.70 1295 ---- ---- ---- ---- 12.80 -.20 13.00 1300 ---- ---- ---- ---- 13.10 -.30 13.40 1 1305 ---- ---- ---- ---- 13.50 -.20 13.70 1310 ---- ---- ---- ---- 13.80 -.30 14.10 1315 ---- ---- ---- ---- 14.20 -.30 14.50 1320 ---- ---- ---- ---- 14.60 -.30 14.90 1325 ---- ---- ---- ---- 15.00 -.30 15.30 1 1330 ---- ---- ---- ---- 15.40 -.30 15.70 1335 ---- ---- ---- ---- 15.80 -.30 16.10 1340 ---- ---- ---- ---- 16.30 -.20 16.50 1345 ---- ---- ---- ---- 16.70 -.30 17.00 1350 ---- ---- ---- ---- 17.20 -.20 17.40 1355 ---- ---- ---- ---- 17.60 -.30 17.90 1360 ---- ---- ---- ---- 18.10 -.30 18.40 1365 ---- ---- ---- ---- 18.60 -.30 18.90 1370 ---- ---- ---- ---- 19.10 -.30 19.40 1375 ---- ---- ---- ---- 19.60 -.40 20.00 1380 ---- ---- ---- ---- 20.20 -.30 20.50 1385 ---- ---- ---- ---- 20.70 -.40 21.10 1390 ---- ---- ---- ---- 21.30 -.30 21.60 1395 ---- ---- ---- ---- 21.90 -.30 22.20 1400 ---- ---- ---- ---- 22.50 -.30 22.80 82 1405 ---- ---- ---- ---- 23.10 -.40 23.50 1410 ---- ---- ---- ---- 23.70 -.40 24.10 1415 ---- ---- ---- ---- 24.40 -.40 24.80 1420 ---- ---- ---- ---- 25.10 -.40 25.50 1425 ---- ---- ---- ---- 25.80 -.40 26.20 1430 ---- ---- ---- ---- 26.50 -.40 26.90 1435 ---- ---- ---- ---- 27.20 -.50 27.70 1440 ---- ---- ---- ---- 28.00 -.40 28.40 1445 ---- ---- ---- ---- 28.80 -.40 29.20 1450 ---- ---- 29.50A 29.50A 29.60 -.40 30.00 151 1455 ---- ---- ---- ---- 30.40 -.50 30.90 1460 ---- ---- ---- ---- 31.20 -.50 31.70 1465 ---- ---- ---- ---- 32.10 -.50 32.60 1470 ---- ---- ---- ---- 33.00 -.50 33.50 1475 ---- ---- ---- ---- 33.90 -.60 34.50 1480 ---- ---- ---- ---- 34.90 -.50 35.40 1485 ---- ---- ---- ---- 35.80 -.60 36.40 1490 ---- ---- ---- ---- 36.80 -.60 37.40 1495 ---- ---- ---- ---- 37.90 -.60 38.50 1500 ---- ---- 38.00A 38.00A 38.90 -.60 39.50 310 1505 ---- ---- ---- ---- 40.00 -.60 40.60 1510 ---- ---- ---- ---- 41.10 -.60 41.70 1515 ---- ---- ---- ---- 42.20 -.70 42.90 1520 ---- ---- ---- ---- 43.40 -.70 44.10 1525 ---- ---- ---- ---- 44.60 -.70 45.30 1530 ---- ---- ---- ---- 45.80 -.70 46.50 1535 ---- ---- ---- ---- 47.00 -.80 47.80 1540 ---- ---- ---- ---- 48.30 -.80 49.10 1545 ---- ---- ---- ---- 49.60 -.80 50.40 1550 ---- ---- ---- ---- 51.00 -.80 51.80 182 1555 ---- ---- ---- ---- 52.40 -.80 53.20 1560 ---- ---- ---- ---- 53.80 -.80 54.60 1565 ---- ---- ---- ---- 55.20 -.90 56.10 1570 ---- ---- ---- ---- 56.70 -.90 57.60 1575 ---- ---- ---- ---- 58.20 -.90 59.10 1580 ---- ---- ---- ---- 59.70 -1.00 60.70 1585 ---- ---- ---- ---- 61.30 -1.00 62.30 1590 ---- ---- ---- ---- 62.90 -1.00 63.90 1595 ---- ---- ---- ---- 64.60 -1.00 65.60 1600 ---- ---- 63.30A 63.30A 66.30 -1.00 67.30 25 1605 ---- ---- ---- ---- 68.00 -1.00 69.00 1610 ---- ---- ---- ---- 69.70 -1.10 70.80 1615 ---- ---- ---- ---- 71.50 -1.10 72.60 1620 ---- ---- ---- ---- 73.40 -1.10 74.50 1625 ---- ---- ---- ---- 75.20 -1.20 76.40 10 1630 ---- ---- ---- ---- 77.10 -1.20 78.30 1635 ---- ---- ---- ---- 79.10 -1.10 80.20 1640 ---- ---- ---- ---- 81.10 -1.10 82.20 1645 ---- ---- ---- ---- 83.10 -1.20 84.30 1650 ---- ---- ---- ---- 85.10 -1.30 86.40 47 25 1655 ---- ---- ---- ---- 87.20 -1.30 88.50 1660 ---- ---- ---- ---- 89.30 -1.30 90.60 1665 ---- ---- ---- ---- 91.50 -1.30 92.80 1670 ---- ---- ---- ---- 93.70 -1.30 95.00 1675 ---- ---- ---- ---- 95.90 -1.40 97.30 1680 ---- ---- ---- ---- 98.20 -1.40 99.60 1685 ---- ---- ---- ---- 100.50 -1.40 101.90 1690 ---- ---- ---- ---- 102.90 -1.40 104.30 1695 ---- ---- ---- ---- 105.30 -1.40 106.70 1700 ---- ---- ---- ---- 107.70 -1.50 109.20 235 1705 ---- ---- ---- ---- 110.20 -1.50 111.70 1710 ---- ---- ---- ---- 112.70 -1.50 114.20 1715 ---- ---- ---- ---- 115.20 -1.60 116.80 1720 ---- ---- ---- ---- 117.80 -1.60 119.40 1725 ---- 123.20B 114.10A 114.10A 120.40 -1.60 122.00 1730 ---- ---- ---- ---- 123.00 -1.70 124.70 1735 ---- ---- ---- ---- 125.70 -1.70 127.40 1740 ---- ---- ---- ---- 128.40 -1.70 130.10 6 1745 ---- ---- ---- ---- 131.20 -1.70 132.90 1750 ---- ---- ---- ---- 133.90 -1.80 135.70 250 1755 ---- ---- ---- ---- 136.80 -1.80 138.60 1760 ---- ---- ---- ---- 139.60 -1.90 141.50 1765 ---- ---- ---- ---- 142.50 -1.90 144.40 1770 ---- ---- ---- ---- 145.40 -2.00 147.40 1775 ---- ---- ---- ---- 148.40 -2.00 150.40 49 1780 ---- ---- ---- ---- 151.40 -2.00 153.40 1785 ---- ---- ---- ---- 154.40 -2.00 156.40 1790 ---- ---- ---- ---- 157.40 -2.10 159.50 1795 ---- ---- ---- ---- 160.50 -2.20 162.70 1800 ---- ---- ---- ---- 163.60 -2.20 165.80 6 1805 ---- ---- ---- ---- 166.80 -2.20 169.00 1810 ---- ---- ---- ---- 170.00 -2.20 172.20 1815 ---- ---- ---- ---- 173.20 -2.30 175.50 1820 ---- ---- ---- ---- 176.40 -2.40 178.80 1825 ---- ---- ---- ---- 179.70 -2.40 182.10 1830 ---- ---- ---- ---- 183.00 -2.40 185.40 1835 ---- ---- ---- ---- 186.30 -2.50 188.80 1 1840 ---- ---- ---- ---- 189.70 -2.50 192.20 1845 ---- ---- ---- ---- 193.10 -2.50 195.60 1850 ---- ---- ---- ---- 196.50 -2.60 199.10 100 1855 ---- ---- ---- ---- 199.90 -2.70 202.60 1860 ---- ---- ---- ---- 203.40 -2.70 206.10 1865 ---- ---- ---- ---- 206.90 -2.80 209.70 1870 ---- ---- ---- ---- 210.40 -2.80 213.20 1875 ---- ---- ---- ---- 213.90 -2.90 216.80 1880 ---- ---- ---- ---- 217.50 -2.90 220.40 1885 ---- ---- ---- ---- 221.10 -3.00 224.10 1890 ---- ---- ---- ---- 224.70 -3.00 227.70 1895 ---- ---- ---- ---- 228.40 -3.00 231.40 1900 ---- ---- ---- ---- 232.00 -3.10 235.10 1905 ---- ---- ---- ---- 235.70 -3.20 238.90 1910 ---- ---- ---- ---- 239.40 -3.20 242.60 1915 ---- ---- ---- ---- 243.20 -3.20 246.40 1920 ---- ---- ---- ---- 246.90 -3.30 250.20 1925 ---- ---- ---- ---- 250.70 -3.30 254.00 1930 ---- ---- ---- ---- 254.50 -3.40 257.90 1935 ---- ---- ---- ---- 258.30 -3.40 261.70 1940 ---- ---- ---- ---- 262.20 -3.40 265.60 1945 ---- ---- ---- ---- 266.00 -3.50 269.50 1950 ---- ---- ---- ---- 269.90 -3.50 273.40 1955 ---- ---- ---- ---- 273.80 -3.60 277.40 1960 ---- ---- ---- ---- 277.70 -3.60 281.30 1965 ---- ---- ---- ---- 281.70 -3.60 285.30 1970 ---- ---- ---- ---- 285.60 -3.70 289.30 1975 ---- ---- ---- ---- 289.60 -3.70 293.30 1980 ---- ---- ---- ---- 293.60 -3.70 297.30 1985 ---- ---- ---- ---- 297.60 -3.70 301.30 1990 ---- ---- ---- ---- 301.60 -3.80 305.40 1995 ---- ---- ---- ---- 305.60 -3.90 309.50 2000 ---- ---- ---- ---- 309.70 -3.80 313.50 2005 ---- ---- ---- ---- 313.80 -3.80 317.60 2010 ---- ---- ---- ---- 317.90 -3.80 321.70 2015 ---- ---- ---- ---- 322.00 -3.90 325.90 2020 ---- ---- ---- ---- 326.10 -3.90 330.00 2025 ---- ---- ---- ---- 330.20 -4.00 334.20 2030 ---- ---- ---- ---- 334.30 -4.00 338.30 2035 ---- ---- ---- ---- 338.50 -4.00 342.50 2040 ---- ---- ---- ---- 342.70 -4.00 346.70 2045 ---- ---- ---- ---- 346.90 -4.00 350.90 2050 ---- ---- ---- ---- 351.10 -4.00 355.10 2055 ---- ---- ---- ---- 355.30 -4.00 359.30 2060 ---- ---- ---- ---- 359.50 -4.00 363.50 2065 ---- ---- ---- ---- 363.70 -4.10 367.80 2070 ---- ---- ---- ---- 368.00 -4.10 372.10 2075 ---- ---- ---- ---- 372.20 -4.10 376.30 2080 ---- ---- ---- ---- 376.50 -4.10 380.60 2085 ---- ---- ---- ---- 380.80 -4.10 384.90 2090 ---- ---- ---- ---- 385.10 -4.10 389.20 2095 ---- ---- ---- ---- 389.40 -4.10 393.50 2100 ---- ---- ---- ---- 393.80 -4.10 397.90 2105 ---- ---- ---- ---- 398.10 -4.10 402.20 2110 ---- ---- ---- ---- 402.40 -4.20 406.60 2115 ---- ---- ---- ---- 406.80 -4.10 410.90 2120 ---- ---- ---- ---- 411.20 -4.10 415.30 2125 ---- ---- ---- ---- 415.50 -4.20 419.70 2130 ---- ---- ---- ---- 419.90 -4.20 424.10 2135 ---- ---- ---- ---- 424.30 -4.20 428.50 2140 ---- ---- ---- ---- 428.70 -4.20 432.90 2145 ---- ---- ---- ---- 433.20 -4.10 437.30 2150 ---- ---- ---- ---- 437.60 -4.10 441.70 2155 ---- ---- ---- ---- 442.00 -4.20 446.20 2160 ---- ---- ---- ---- 446.50 -4.10 450.60 2165 ---- ---- ---- ---- 450.90 -4.20 455.10 2170 ---- ---- ---- ---- 455.40 -4.10 459.50 2175 ---- ---- ---- ---- 459.90 -4.10 464.00 2180 ---- ---- ---- ---- 464.40 -4.10 468.50 2185 ---- ---- ---- ---- 468.90 -4.10 473.00 2190 ---- ---- ---- ---- 473.40 -4.10 477.50 2195 ---- ---- ---- ---- 477.90 -4.10 482.00 2200 ---- ---- ---- ---- 482.40 -4.10 486.50 2205 ---- ---- ---- ---- 486.90 -4.20 491.10 2210 ---- ---- ---- ---- 491.50 -4.10 495.60 2215 ---- ---- ---- ---- 496.00 -4.10 500.10 2220 ---- ---- ---- ---- 500.60 -4.10 504.70 2225 ---- ---- ---- ---- 505.10 -4.10 509.20 2230 ---- ---- ---- ---- 509.70 -4.10 513.80 2235 ---- ---- ---- ---- 514.30 -4.10 518.40 2240 ---- ---- ---- ---- 518.90 -4.10 523.00 2245 ---- ---- ---- ---- 523.50 -4.10 527.60 2250 ---- ---- ---- ---- 528.10 -4.10 532.20 2255 ---- ---- ---- ---- 532.70 -4.10 536.80 2260 ---- ---- ---- ---- 537.30 -4.10 541.40 2265 ---- ---- ---- ---- 541.90 -4.10 546.00 2270 ---- ---- ---- ---- 546.50 -4.10 550.60 2275 ---- ---- ---- ---- 551.20 -4.10 555.30 2280 ---- ---- ---- ---- 555.80 -4.10 559.90 2285 ---- ---- ---- ---- 560.50 -4.00 564.50 2290 ---- ---- ---- ---- 565.10 -4.10 569.20 2295 ---- ---- ---- ---- 569.80 -4.10 573.90 2300 ---- ---- ---- ---- 574.40 -4.10 578.50 2305 ---- ---- ---- ---- 579.10 -4.10 583.20 2310 ---- ---- ---- ---- 583.80 -4.10 587.90 2315 ---- ---- ---- ---- 588.50 -4.00 592.50 2320 ---- ---- ---- ---- 593.10 -4.10 597.20 2325 ---- ---- ---- ---- 597.80 -4.10 601.90 2330 ---- ---- ---- ---- 602.50 -4.10 606.60 2335 ---- ---- ---- ---- 607.20 -4.10 611.30 2340 ---- ---- ---- ---- 611.90 -4.10 616.00 2345 ---- ---- ---- ---- 616.60 -4.10 620.70 2350 ---- ---- ---- ---- 621.40 -4.10 625.50 2360 ---- ---- ---- ---- 630.80 -4.10 634.90 2370 ---- ---- ---- ---- 640.30 -4.10 644.40 2375 ---- ---- ---- ---- 645.00 -4.10 649.10 2380 ---- ---- ---- ---- 649.80 -4.00 653.80 2390 ---- ---- ---- ---- 659.30 -4.00 663.30 2400 ---- ---- ---- ---- 668.80 -4.10 672.90 2410 ---- ---- ---- ---- 678.30 -4.10 682.40 2420 ---- ---- ---- ---- 687.80 -4.10 691.90 2425 ---- ---- ---- ---- 692.60 -4.10 696.70 2430 ---- ---- ---- ---- 697.40 -4.10 701.50 2440 ---- ---- ---- ---- 707.00 -4.10 711.10 2450 ---- ---- ---- ---- 716.60 -4.10 720.70 2475 ---- ---- ---- ---- 740.60 -4.10 744.70 2490 ---- ---- ---- ---- 755.00 -4.10 759.10 2500 ---- ---- ---- ---- 764.70 -4.10 768.80 2525 ---- ---- ---- ---- 788.80 -4.10 792.90 2550 ---- ---- ---- ---- 813.00 -4.20 817.20 2575 ---- ---- ---- ---- 837.30 -4.20 841.50 2600 ---- ---- ---- ---- 861.70 -4.10 865.80 2625 ---- ---- ---- ---- 886.10 -4.20 890.30 2650 ---- ---- ---- ---- 910.60 -4.20 914.80 2700 ---- ---- ---- ---- 959.80 -4.20 964.00 2750 ---- ---- ---- ---- 1009.30 -4.20 1013.50 2800 ---- ---- ---- ---- 1059.00 -4.20 1063.20 3000 ---- ---- ---- ---- 1259.00 -4.20 1263.20 900 ---- ---- ---- ---- 1.00 UNCH 1.00 925 ---- ---- ---- ---- 1.20 -.10 1.30 950 ---- ---- ---- ---- 1.50 UNCH 1.50 975 ---- ---- ---- ---- 1.80 UNCH 1.80 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 5.40 -.20 5.60 1275 ---- ---- ---- ---- 6.90 -.20 7.10 1300 ---- ---- ---- ---- 8.70 -.20 8.90 1325 ---- ---- ---- ---- 10.80 -.30 11.10 1350 ---- ---- ---- ---- 13.30 -.40 13.70 1375 ---- ---- ---- ---- 16.20 -.50 16.70 1400 ---- ---- ---- ---- 19.60 -.50 20.10 1425 ---- ---- ---- ---- 23.50 -.60 24.10 1430 ---- ---- ---- ---- 24.30 -.60 24.90 1440 ---- ---- ---- ---- 26.10 -.60 26.70 1450 ---- ---- ---- ---- 27.90 -.70 28.60 1460 ---- ---- ---- ---- 29.80 -.80 30.60 1470 ---- ---- ---- ---- 31.80 -.80 32.60 1475 ---- ---- ---- ---- 32.90 -.80 33.70 1480 ---- ---- ---- ---- 33.90 -.90 34.80 1490 ---- ---- ---- ---- 36.20 -.80 37.00 1500 ---- ---- ---- ---- 38.50 -.80 39.30 1510 ---- ---- ---- ---- 40.90 -.90 41.80 1520 ---- ---- ---- ---- 43.40 -.90 44.30 1525 ---- ---- ---- ---- 44.70 -1.00 45.70 1530 ---- ---- ---- ---- 46.00 -1.00 47.00 1535 ---- ---- ---- ---- 47.30 -1.10 48.40 1540 ---- ---- ---- ---- 48.70 -1.10 49.80 1545 ---- ---- ---- ---- 50.10 -1.10 51.20 1550 ---- ---- ---- ---- 51.50 -1.10 52.60 1555 ---- ---- ---- ---- 53.00 -1.10 54.10 1560 ---- ---- ---- ---- 54.50 -1.10 55.60 1565 ---- ---- ---- ---- 56.00 -1.20 57.20 1570 ---- ---- ---- ---- 57.50 -1.20 58.70 1575 ---- ---- ---- ---- 59.10 -1.20 60.30 1580 ---- ---- ---- ---- 60.70 -1.20 61.90 1585 ---- ---- ---- ---- 62.30 -1.30 63.60 1590 ---- ---- ---- ---- 64.00 -1.30 65.30 1595 ---- ---- ---- ---- 65.70 -1.30 67.00 1600 ---- ---- ---- ---- 67.40 -1.30 68.70 1605 ---- ---- ---- ---- 69.10 -1.40 70.50 1610 ---- ---- ---- ---- 70.90 -1.40 72.30 1615 ---- ---- ---- ---- 72.70 -1.40 74.10 1620 ---- ---- ---- ---- 74.50 -1.40 75.90 1625 ---- ---- ---- ---- 76.40 -1.40 77.80 1630 ---- ---- ---- ---- 78.30 -1.40 79.70 1635 ---- ---- ---- ---- 80.20 -1.50 81.70 1640 ---- ---- ---- ---- 82.10 -1.50 83.60 1645 ---- ---- ---- ---- 84.10 -1.50 85.60 1650 ---- ---- ---- ---- 86.10 -1.60 87.70 1655 ---- ---- ---- ---- 88.10 -1.60 89.70 1660 ---- ---- ---- ---- 90.20 -1.60 91.80 1665 ---- ---- ---- ---- 92.30 -1.60 93.90 1670 ---- ---- ---- ---- 94.40 -1.70 96.10 1675 ---- ---- ---- ---- 96.60 -1.70 98.30 1680 ---- ---- ---- ---- 98.80 -1.70 100.50 1685 ---- ---- ---- ---- 101.00 -1.70 102.70 1690 ---- ---- ---- ---- 103.30 -1.70 105.00 1695 ---- ---- ---- ---- 105.60 -1.70 107.30 1700 ---- ---- ---- ---- 107.90 -1.80 109.70 1705 ---- ---- ---- ---- 110.20 -1.80 112.00 1710 ---- ---- ---- ---- 112.60 -1.90 114.50 1715 ---- ---- ---- ---- 115.00 -1.90 116.90 1720 ---- ---- ---- ---- 117.40 -2.00 119.40 1725 ---- ---- ---- ---- 119.90 -1.90 121.80 1730 ---- ---- ---- ---- 122.40 -2.00 124.40 1735 ---- ---- ---- ---- 125.00 -1.90 126.90 1740 ---- ---- ---- ---- 127.50 -2.00 129.50 1745 ---- ---- ---- ---- 130.10 -2.00 132.10 1750 ---- ---- ---- ---- 132.80 -2.00 134.80 1755 ---- ---- ---- ---- 135.40 -2.10 137.50 1760 ---- ---- ---- ---- 138.10 -2.10 140.20 1765 ---- ---- ---- ---- 140.80 -2.20 143.00 1770 ---- ---- ---- ---- 143.60 -2.10 145.70 1775 ---- ---- ---- ---- 146.40 -2.10 148.50 1780 ---- ---- ---- ---- 149.20 -2.20 151.40 1785 ---- ---- ---- ---- 152.00 -2.30 154.30 1790 ---- ---- ---- ---- 154.90 -2.30 157.20 1795 ---- ---- ---- ---- 157.80 -2.30 160.10 1800 ---- ---- ---- ---- 160.80 -2.30 163.10 1805 ---- ---- ---- ---- 163.80 -2.30 166.10 1810 ---- ---- ---- ---- 166.80 -2.30 169.10 1815 ---- ---- ---- ---- 169.80 -2.40 172.20 1820 ---- ---- ---- ---- 172.90 -2.40 175.30 1825 ---- ---- ---- ---- 176.00 -2.40 178.40 1830 ---- ---- ---- ---- 179.10 -2.40 181.50 1835 ---- ---- ---- ---- 182.30 -2.40 184.70 1840 ---- ---- ---- ---- 185.50 -2.50 188.00 1845 ---- ---- ---- ---- 188.70 -2.50 191.20 1850 ---- ---- ---- ---- 192.00 -2.50 194.50 1855 ---- ---- ---- ---- 195.30 -2.50 197.80 1860 ---- ---- ---- ---- 198.60 -2.60 201.20 1865 ---- ---- ---- ---- 202.00 -2.50 204.50 1870 ---- ---- ---- ---- 205.40 -2.60 208.00 1875 ---- ---- ---- ---- 208.80 -2.60 211.40 1880 ---- ---- ---- ---- 212.20 -2.70 214.90 1885 ---- ---- ---- ---- 215.70 -2.70 218.40 1890 ---- ---- ---- ---- 219.20 -2.70 221.90 1895 ---- ---- ---- ---- 222.80 -2.70 225.50 1900 ---- ---- ---- ---- 226.30 -2.80 229.10 1905 ---- ---- ---- ---- 229.90 -2.80 232.70 1910 ---- ---- ---- ---- 233.60 -2.70 236.30 1915 ---- ---- ---- ---- 237.20 -2.80 240.00 1920 ---- ---- ---- ---- 240.90 -2.80 243.70 1925 ---- ---- ---- ---- 244.60 -2.90 247.50 1930 ---- ---- ---- ---- 248.40 -2.80 251.20 1935 ---- ---- ---- ---- 252.20 -2.80 255.00 1940 ---- ---- ---- ---- 255.90 -2.90 258.80 1945 ---- ---- ---- ---- 259.80 -2.80 262.60 1950 ---- ---- ---- ---- 263.60 -2.90 266.50 1955 ---- ---- ---- ---- 267.50 -2.90 270.40 1960 ---- ---- ---- ---- 271.30 -3.00 274.30 1965 ---- ---- ---- ---- 275.20 -3.00 278.20 1970 ---- ---- ---- ---- 279.20 -2.90 282.10 1975 ---- ---- ---- ---- 283.10 -3.00 286.10 1980 ---- ---- ---- ---- 287.10 -3.00 290.10 1985 ---- ---- ---- ---- 291.00 -3.00 294.00 1990 ---- ---- ---- ---- 295.00 -3.10 298.10 1995 ---- ---- ---- ---- 299.00 -3.10 302.10 2000 ---- ---- ---- ---- 303.00 -3.10 306.10 2005 ---- ---- ---- ---- 307.10 -3.10 310.20 2010 ---- ---- ---- ---- 311.10 -3.10 314.20 2015 ---- ---- ---- ---- 315.20 -3.10 318.30 2020 ---- ---- ---- ---- 319.30 -3.10 322.40 2025 ---- ---- ---- ---- 323.30 -3.20 326.50 2030 ---- ---- ---- ---- 327.40 -3.20 330.60 2035 ---- ---- ---- ---- 331.50 -3.20 334.70 2040 ---- ---- ---- ---- 335.70 -3.10 338.80 2045 ---- ---- ---- ---- 339.80 -3.20 343.00 2050 ---- ---- ---- ---- 343.90 -3.20 347.10 2055 ---- ---- ---- ---- 348.10 -3.20 351.30 2060 ---- ---- ---- ---- 352.20 -3.30 355.50 2065 ---- ---- ---- ---- 356.40 -3.20 359.60 2070 ---- ---- ---- ---- 360.50 -3.30 363.80 2075 ---- ---- ---- ---- 364.70 -3.30 368.00 2080 ---- ---- ---- ---- 368.90 -3.30 372.20 2085 ---- ---- ---- ---- 373.10 -3.30 376.40 2090 ---- ---- ---- ---- 377.30 -3.30 380.60 2095 ---- ---- ---- ---- 381.50 -3.40 384.90 2100 ---- ---- ---- ---- 385.80 -3.30 389.10 2105 ---- ---- ---- ---- 390.00 -3.30 393.30 2110 ---- ---- ---- ---- 394.20 -3.40 397.60 2115 ---- ---- ---- ---- 398.50 -3.40 401.90 2120 ---- ---- ---- ---- 402.80 -3.30 406.10 2125 ---- ---- ---- ---- 407.00 -3.40 410.40 2130 ---- ---- ---- ---- 411.30 -3.40 414.70 2135 ---- ---- ---- ---- 415.60 -3.40 419.00 2140 ---- ---- ---- ---- 419.90 -3.40 423.30 2145 ---- ---- ---- ---- 424.20 -3.50 427.70 2150 ---- ---- ---- ---- 428.50 -3.50 432.00 2155 ---- ---- ---- ---- 432.90 -3.40 436.30 2160 ---- ---- ---- ---- 437.20 -3.50 440.70 2165 ---- ---- ---- ---- 441.50 -3.50 445.00 2170 ---- ---- ---- ---- 445.90 -3.50 449.40 2175 ---- ---- ---- ---- 450.30 -3.50 453.80 2180 ---- ---- ---- ---- 454.60 -3.60 458.20 2185 ---- ---- ---- ---- 459.00 -3.60 462.60 2190 ---- ---- ---- ---- 463.40 -3.60 467.00 2195 ---- ---- ---- ---- 467.80 -3.60 471.40 2200 ---- ---- ---- ---- 472.20 -3.60 475.80 2210 ---- ---- ---- ---- 481.10 -3.60 484.70 2220 ---- ---- ---- ---- 490.00 -3.60 493.60 2225 ---- ---- ---- ---- 494.40 -3.60 498.00 2230 ---- ---- ---- ---- 498.90 -3.60 502.50 2240 ---- ---- ---- ---- 507.80 -3.70 511.50 2250 ---- ---- ---- ---- 516.80 -3.70 520.50 2260 ---- ---- ---- ---- 525.90 -3.60 529.50 2270 ---- ---- ---- ---- 534.90 -3.70 538.60 2275 ---- ---- ---- ---- 539.40 -3.70 543.10 2280 ---- ---- ---- ---- 544.00 -3.70 547.70 2290 ---- ---- ---- ---- 553.10 -3.70 556.80 2300 ---- ---- ---- ---- 562.20 -3.80 566.00 2325 ---- ---- ---- ---- 585.20 -3.80 589.00 2350 ---- ---- ---- ---- 608.40 -3.80 612.20 2375 ---- ---- ---- ---- 631.70 -3.80 635.50 2400 ---- ---- ---- ---- 655.10 -3.90 659.00 2425 ---- ---- ---- ---- 678.70 -3.90 682.60 2450 ---- ---- ---- ---- 702.40 -3.90 706.30 2475 ---- ---- ---- ---- 726.20 -4.00 730.20 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 6.80 -.20 7.00 1275 ---- ---- ---- ---- 8.50 -.20 8.70 1300 ---- ---- ---- ---- 10.50 -.30 10.80 1325 ---- ---- ---- ---- 12.90 -.30 13.20 1350 ---- ---- ---- ---- 15.60 -.50 16.10 1375 ---- ---- ---- ---- 18.80 -.50 19.30 1400 ---- ---- ---- ---- 22.50 -.50 23.00 1425 ---- ---- ---- ---- 26.60 -.60 27.20 1430 ---- ---- ---- ---- 27.50 -.60 28.10 1440 ---- ---- ---- ---- 29.30 -.70 30.00 1450 ---- ---- ---- ---- 31.30 -.70 32.00 1460 ---- ---- ---- ---- 33.30 -.70 34.00 1470 ---- ---- ---- ---- 35.40 -.80 36.20 1475 ---- ---- ---- ---- 36.50 -.80 37.30 1480 ---- ---- ---- ---- 37.60 -.80 38.40 1490 ---- ---- ---- ---- 39.90 -.90 40.80 1500 ---- ---- ---- ---- 42.30 -.90 43.20 1510 ---- ---- ---- ---- 44.80 -.90 45.70 1520 ---- ---- ---- ---- 47.40 -1.00 48.40 1525 ---- ---- ---- ---- 48.70 -1.00 49.70 1530 ---- ---- ---- ---- 50.10 -1.00 51.10 1535 ---- ---- ---- ---- 51.40 -1.10 52.50 1540 ---- ---- ---- ---- 52.80 -1.10 53.90 1545 ---- ---- ---- ---- 54.30 -1.10 55.40 1550 ---- ---- ---- ---- 55.70 -1.20 56.90 1555 ---- ---- ---- ---- 57.20 -1.20 58.40 1560 ---- ---- ---- ---- 58.70 -1.20 59.90 1565 ---- ---- ---- ---- 60.30 -1.20 61.50 1570 ---- ---- ---- ---- 61.80 -1.30 63.10 1575 ---- ---- ---- ---- 63.40 -1.30 64.70 1580 ---- ---- ---- ---- 65.10 -1.20 66.30 1585 ---- ---- ---- ---- 66.70 -1.30 68.00 1590 ---- ---- ---- ---- 68.40 -1.30 69.70 1595 ---- ---- ---- ---- 70.10 -1.30 71.40 1600 ---- ---- ---- ---- 71.80 -1.30 73.10 1605 ---- ---- ---- ---- 73.50 -1.40 74.90 1610 ---- ---- ---- ---- 75.30 -1.40 76.70 1615 ---- ---- ---- ---- 77.10 -1.40 78.50 1620 ---- ---- ---- ---- 79.00 -1.40 80.40 1625 ---- ---- ---- ---- 80.80 -1.50 82.30 1630 ---- ---- ---- ---- 82.70 -1.50 84.20 1635 ---- ---- ---- ---- 84.60 -1.50 86.10 1640 ---- ---- ---- ---- 86.60 -1.50 88.10 1645 ---- ---- ---- ---- 88.60 -1.50 90.10 1650 ---- ---- ---- ---- 90.60 -1.50 92.10 1655 ---- ---- ---- ---- 92.60 -1.60 94.20 1660 ---- ---- ---- ---- 94.60 -1.70 96.30 1665 ---- ---- ---- ---- 96.70 -1.70 98.40 1670 ---- ---- ---- ---- 98.80 -1.70 100.50 1675 ---- ---- ---- ---- 101.00 -1.70 102.70 1680 ---- ---- ---- ---- 103.20 -1.70 104.90 1685 ---- ---- ---- ---- 105.30 -1.80 107.10 1690 ---- ---- ---- ---- 107.60 -1.70 109.30 1695 ---- ---- ---- ---- 109.80 -1.80 111.60 1700 ---- ---- ---- ---- 112.10 -1.80 113.90 1705 ---- ---- ---- ---- 114.40 -1.80 116.20 1710 ---- ---- ---- ---- 116.70 -1.90 118.60 1715 ---- ---- ---- ---- 119.10 -1.90 121.00 1720 ---- ---- ---- ---- 121.50 -1.90 123.40 1725 ---- ---- ---- ---- 123.90 -2.00 125.90 1730 ---- ---- ---- ---- 126.40 -1.90 128.30 1735 ---- ---- ---- ---- 128.90 -1.90 130.80 1740 ---- ---- ---- ---- 131.40 -2.00 133.40 1745 ---- ---- ---- ---- 133.90 -2.10 136.00 1750 ---- ---- ---- ---- 136.50 -2.10 138.60 1755 ---- ---- ---- ---- 139.10 -2.10 141.20 1760 ---- ---- ---- ---- 141.80 -2.10 143.90 1765 ---- ---- ---- ---- 144.50 -2.10 146.60 1770 ---- ---- ---- ---- 147.20 -2.10 149.30 1775 ---- ---- ---- ---- 149.90 -2.20 152.10 1780 ---- ---- ---- ---- 152.70 -2.20 154.90 1785 ---- ---- ---- ---- 155.50 -2.20 157.70 1790 ---- ---- ---- ---- 158.40 -2.20 160.60 1795 ---- ---- ---- ---- 161.30 -2.20 163.50 1800 ---- ---- ---- ---- 164.20 -2.20 166.40 1805 ---- ---- ---- ---- 167.10 -2.30 169.40 1810 ---- ---- ---- ---- 170.10 -2.40 172.50 1815 ---- ---- ---- ---- 173.20 -2.30 175.50 1820 ---- ---- ---- ---- 176.20 -2.40 178.60 1825 ---- ---- ---- ---- 179.40 -2.30 181.70 1830 ---- ---- ---- ---- 182.50 -2.40 184.90 1835 ---- ---- ---- ---- 185.70 -2.40 188.10 1840 ---- ---- ---- ---- 188.90 -2.50 191.40 1845 ---- ---- ---- ---- 192.20 -2.40 194.60 1850 ---- ---- ---- ---- 195.50 -2.50 198.00 1855 ---- ---- ---- ---- 198.80 -2.50 201.30 1860 ---- ---- ---- ---- 202.20 -2.50 204.70 1865 ---- ---- ---- ---- 205.60 -2.60 208.20 1870 ---- ---- ---- ---- 209.10 -2.50 211.60 1875 ---- ---- ---- ---- 212.50 -2.60 215.10 1880 ---- ---- ---- ---- 216.00 -2.70 218.70 1885 ---- ---- ---- ---- 219.60 -2.60 222.20 1890 ---- ---- ---- ---- 223.20 -2.60 225.80 1895 ---- ---- ---- ---- 226.80 -2.60 229.40 1900 ---- ---- ---- ---- 230.40 -2.70 233.10 1905 ---- ---- ---- ---- 234.10 -2.70 236.80 1910 ---- ---- ---- ---- 237.70 -2.80 240.50 1915 ---- ---- ---- ---- 241.40 -2.80 244.20 1920 ---- ---- ---- ---- 245.20 -2.70 247.90 1925 ---- ---- ---- ---- 248.90 -2.80 251.70 1930 ---- ---- ---- ---- 252.70 -2.80 255.50 1935 ---- ---- ---- ---- 256.50 -2.80 259.30 1940 ---- ---- ---- ---- 260.30 -2.80 263.10 1945 ---- ---- ---- ---- 264.10 -2.90 267.00 1950 ---- ---- ---- ---- 268.00 -2.80 270.80 1955 ---- ---- ---- ---- 271.80 -2.90 274.70 1960 ---- ---- ---- ---- 275.70 -2.90 278.60 1965 ---- ---- ---- ---- 279.60 -2.90 282.50 1970 ---- ---- ---- ---- 283.50 -3.00 286.50 1975 ---- ---- ---- ---- 287.40 -3.00 290.40 1980 ---- ---- ---- ---- 291.40 -2.90 294.30 1985 ---- ---- ---- ---- 295.30 -3.00 298.30 1990 ---- ---- ---- ---- 299.30 -3.00 302.30 1995 ---- ---- ---- ---- 303.20 -3.10 306.30 2000 ---- ---- ---- ---- 307.20 -3.00 310.20 2005 ---- ---- ---- ---- 311.20 -3.10 314.30 2010 ---- ---- ---- ---- 315.20 -3.10 318.30 2015 ---- ---- ---- ---- 319.20 -3.10 322.30 2020 ---- ---- ---- ---- 323.30 -3.00 326.30 2025 ---- ---- ---- ---- 327.30 -3.10 330.40 2030 ---- ---- ---- ---- 331.40 -3.10 334.50 2035 ---- ---- ---- ---- 335.40 -3.10 338.50 2040 ---- ---- ---- ---- 339.50 -3.10 342.60 2045 ---- ---- ---- ---- 343.60 -3.10 346.70 2050 ---- ---- ---- ---- 347.70 -3.10 350.80 2055 ---- ---- ---- ---- 351.80 -3.20 355.00 2060 ---- ---- ---- ---- 355.90 -3.20 359.10 2065 ---- ---- ---- ---- 360.00 -3.20 363.20 2070 ---- ---- ---- ---- 364.20 -3.20 367.40 2075 ---- ---- ---- ---- 368.30 -3.20 371.50 2080 ---- ---- ---- ---- 372.50 -3.20 375.70 2085 ---- ---- ---- ---- 376.60 -3.30 379.90 2090 ---- ---- ---- ---- 380.80 -3.30 384.10 2095 ---- ---- ---- ---- 385.00 -3.30 388.30 2100 ---- ---- ---- ---- 389.20 -3.30 392.50 2105 ---- ---- ---- ---- 393.40 -3.40 396.80 2110 ---- ---- ---- ---- 397.70 -3.30 401.00 2115 ---- ---- ---- ---- 401.90 -3.30 405.20 2120 ---- ---- ---- ---- 406.20 -3.30 409.50 2125 ---- ---- ---- ---- 410.40 -3.40 413.80 2130 ---- ---- ---- ---- 414.70 -3.30 418.00 2135 ---- ---- ---- ---- 419.00 -3.30 422.30 2140 ---- ---- ---- ---- 423.20 -3.40 426.60 2145 ---- ---- ---- ---- 427.50 -3.40 430.90 2150 ---- ---- ---- ---- 431.80 -3.50 435.30 2155 ---- ---- ---- ---- 436.20 -3.40 439.60 2160 ---- ---- ---- ---- 440.50 -3.40 443.90 2165 ---- ---- ---- ---- 444.80 -3.50 448.30 2170 ---- ---- ---- ---- 449.20 -3.40 452.60 2175 ---- ---- ---- ---- 453.50 -3.50 457.00 2180 ---- ---- ---- ---- 457.90 -3.50 461.40 2190 ---- ---- ---- ---- 466.70 -3.50 470.20 2200 ---- ---- ---- ---- 475.40 -3.60 479.00 2210 ---- ---- ---- ---- 484.30 -3.50 487.80 2220 ---- ---- ---- ---- 493.10 -3.60 496.70 2225 ---- ---- ---- ---- 497.60 -3.60 501.20 2230 ---- ---- ---- ---- 502.00 -3.60 505.60 2240 ---- ---- ---- ---- 511.00 -3.60 514.60 2250 ---- ---- ---- ---- 519.90 -3.70 523.60 2260 ---- ---- ---- ---- 528.90 -3.70 532.60 2275 ---- ---- ---- ---- 542.50 -3.60 546.10 2300 ---- ---- ---- ---- 565.20 -3.70 568.90 2325 ---- ---- ---- ---- 588.10 -3.70 591.80 2350 ---- ---- ---- ---- 611.20 -3.70 614.90 2375 ---- ---- ---- ---- 634.40 -3.80 638.20 2400 ---- ---- ---- ---- 657.70 -3.80 661.50 2425 ---- ---- ---- ---- 681.20 -3.80 685.00 2450 ---- ---- ---- ---- 704.80 -3.90 708.70 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 7.40 -.20 7.60 1275 ---- ---- ---- ---- 9.20 -.30 9.50 1300 ---- ---- ---- ---- 11.30 -.30 11.60 1325 ---- ---- ---- ---- 13.70 -.40 14.10 1350 ---- ---- ---- ---- 16.60 -.40 17.00 1375 ---- ---- ---- ---- 19.80 -.50 20.30 1400 ---- ---- ---- ---- 23.50 -.60 24.10 1425 ---- ---- ---- ---- 27.70 -.70 28.40 1440 ---- ---- ---- ---- 30.50 -.70 31.20 1450 ---- ---- ---- ---- 32.40 -.80 33.20 1460 ---- ---- ---- ---- 34.50 -.70 35.20 1470 ---- ---- ---- ---- 36.60 -.80 37.40 1475 ---- ---- ---- ---- 37.70 -.80 38.50 1480 ---- ---- ---- ---- 38.80 -.80 39.60 1490 ---- ---- ---- ---- 41.10 -.90 42.00 1500 ---- ---- ---- ---- 43.50 -.90 44.40 1510 ---- ---- ---- ---- 46.00 -.90 46.90 1520 ---- ---- ---- ---- 48.60 -.90 49.50 1525 ---- ---- ---- ---- 49.90 -1.00 50.90 1530 ---- ---- ---- ---- 51.20 -1.10 52.30 1540 ---- ---- ---- ---- 54.00 -1.10 55.10 1545 ---- ---- ---- ---- 55.40 -1.10 56.50 1550 ---- ---- ---- ---- 56.90 -1.10 58.00 1555 ---- ---- ---- ---- 58.40 -1.10 59.50 1560 ---- ---- ---- ---- 59.90 -1.10 61.00 1565 ---- ---- ---- ---- 61.40 -1.10 62.50 1570 ---- ---- ---- ---- 62.90 -1.20 64.10 1575 ---- ---- ---- ---- 64.50 -1.20 65.70 1580 ---- ---- ---- ---- 66.10 -1.20 67.30 1585 ---- ---- ---- ---- 67.70 -1.30 69.00 1590 ---- ---- ---- ---- 69.40 -1.30 70.70 1595 ---- ---- ---- ---- 71.10 -1.30 72.40 1600 ---- ---- ---- ---- 72.80 -1.30 74.10 1605 ---- ---- ---- ---- 74.50 -1.30 75.80 1610 ---- ---- ---- ---- 76.30 -1.30 77.60 1615 ---- ---- ---- ---- 78.00 -1.40 79.40 1620 ---- ---- ---- ---- 79.80 -1.40 81.20 1625 ---- ---- ---- ---- 81.70 -1.40 83.10 1630 ---- ---- ---- ---- 83.50 -1.50 85.00 1635 ---- ---- ---- ---- 85.40 -1.50 86.90 1640 ---- ---- ---- ---- 87.30 -1.50 88.80 1645 ---- ---- ---- ---- 89.30 -1.50 90.80 1650 ---- ---- ---- ---- 91.20 -1.60 92.80 1655 ---- ---- ---- ---- 93.20 -1.60 94.80 1660 ---- ---- ---- ---- 95.20 -1.60 96.80 1665 ---- ---- ---- ---- 97.30 -1.60 98.90 1670 ---- ---- ---- ---- 99.40 -1.60 101.00 1675 ---- ---- ---- ---- 101.50 -1.60 103.10 1680 ---- ---- ---- ---- 103.60 -1.70 105.30 1685 ---- ---- ---- ---- 105.80 -1.60 107.40 1690 ---- ---- ---- ---- 107.90 -1.80 109.70 1695 ---- ---- ---- ---- 110.20 -1.70 111.90 1700 ---- ---- ---- ---- 112.40 -1.80 114.20 1705 ---- ---- ---- ---- 114.70 -1.80 116.50 1710 ---- ---- ---- ---- 117.00 -1.80 118.80 1715 ---- ---- ---- ---- 119.40 -1.80 121.20 1720 ---- ---- ---- ---- 121.80 -1.80 123.60 1725 ---- ---- ---- ---- 124.20 -1.80 126.00 1730 ---- ---- ---- ---- 126.60 -1.90 128.50 1735 ---- ---- ---- ---- 129.10 -1.90 131.00 1740 ---- ---- ---- ---- 131.60 -1.90 133.50 1745 ---- ---- ---- ---- 134.20 -1.90 136.10 1750 ---- ---- ---- ---- 136.70 -2.00 138.70 1755 ---- ---- ---- ---- 139.40 -2.00 141.40 1760 ---- ---- ---- ---- 142.00 -2.10 144.10 1765 ---- ---- ---- ---- 144.70 -2.10 146.80 1770 ---- ---- ---- ---- 147.50 -2.00 149.50 1775 ---- ---- ---- ---- 150.20 -2.10 152.30 1780 ---- ---- ---- ---- 153.00 -2.10 155.10 1785 ---- ---- ---- ---- 155.80 -2.20 158.00 1790 ---- ---- ---- ---- 158.70 -2.20 160.90 1795 ---- ---- ---- ---- 161.60 -2.20 163.80 1800 ---- ---- ---- ---- 164.50 -2.20 166.70 1805 ---- ---- ---- ---- 167.50 -2.20 169.70 1810 ---- ---- ---- ---- 170.50 -2.30 172.80 1815 ---- ---- ---- ---- 173.50 -2.30 175.80 1820 ---- ---- ---- ---- 176.60 -2.30 178.90 1825 ---- ---- ---- ---- 179.70 -2.30 182.00 1830 ---- ---- ---- ---- 182.80 -2.30 185.10 1835 ---- ---- ---- ---- 186.00 -2.30 188.30 1840 ---- ---- ---- ---- 189.20 -2.30 191.50 1845 ---- ---- ---- ---- 192.40 -2.40 194.80 1850 ---- ---- ---- ---- 195.60 -2.40 198.00 1855 ---- ---- ---- ---- 198.90 -2.40 201.30 1860 ---- ---- ---- ---- 202.20 -2.40 204.60 1865 ---- ---- ---- ---- 205.50 -2.50 208.00 1870 ---- ---- ---- ---- 208.90 -2.50 211.40 1875 ---- ---- ---- ---- 212.20 -2.60 214.80 1880 ---- ---- ---- ---- 215.60 -2.60 218.20 1885 ---- ---- ---- ---- 219.10 -2.50 221.60 1890 ---- ---- ---- ---- 222.50 -2.60 225.10 1895 ---- ---- ---- ---- 226.00 -2.60 228.60 1900 ---- ---- ---- ---- 229.50 -2.60 232.10 1905 ---- ---- ---- ---- 233.10 -2.60 235.70 1910 ---- ---- ---- ---- 236.60 -2.70 239.30 1915 ---- ---- ---- ---- 240.20 -2.60 242.80 1920 ---- ---- ---- ---- 243.80 -2.70 246.50 1925 ---- ---- ---- ---- 247.40 -2.70 250.10 1930 ---- ---- ---- ---- 251.00 -2.80 253.80 1935 ---- ---- ---- ---- 254.70 -2.70 257.40 1940 ---- ---- ---- ---- 258.40 -2.80 261.20 1945 ---- ---- ---- ---- 262.10 -2.80 264.90 1950 ---- ---- ---- ---- 265.80 -2.80 268.60 1955 ---- ---- ---- ---- 269.60 -2.80 272.40 1960 ---- ---- ---- ---- 273.30 -2.90 276.20 1965 ---- ---- ---- ---- 277.10 -2.90 280.00 1970 ---- ---- ---- ---- 280.90 -2.90 283.80 1975 ---- ---- ---- ---- 284.70 -2.90 287.60 1980 ---- ---- ---- ---- 288.60 -2.90 291.50 1985 ---- ---- ---- ---- 292.40 -2.90 295.30 1990 ---- ---- ---- ---- 296.30 -2.90 299.20 1995 ---- ---- ---- ---- 300.20 -2.90 303.10 2000 ---- ---- ---- ---- 304.10 -2.90 307.00 2005 ---- ---- ---- ---- 308.00 -3.00 311.00 2010 ---- ---- ---- ---- 311.90 -3.00 314.90 2015 ---- ---- ---- ---- 315.90 -3.00 318.90 2020 ---- ---- ---- ---- 319.90 -3.00 322.90 2025 ---- ---- ---- ---- 323.80 -3.10 326.90 2030 ---- ---- ---- ---- 327.80 -3.10 330.90 2035 ---- ---- ---- ---- 331.80 -3.10 334.90 2040 ---- ---- ---- ---- 335.90 -3.00 338.90 2045 ---- ---- ---- ---- 339.90 -3.10 343.00 2050 ---- ---- ---- ---- 343.90 -3.10 347.00 2055 ---- ---- ---- ---- 348.00 -3.10 351.10 2060 ---- ---- ---- ---- 352.10 -3.10 355.20 2065 ---- ---- ---- ---- 356.10 -3.20 359.30 2070 ---- ---- ---- ---- 360.20 -3.20 363.40 2075 ---- ---- ---- ---- 364.30 -3.20 367.50 2080 ---- ---- ---- ---- 368.40 -3.20 371.60 2085 ---- ---- ---- ---- 372.60 -3.20 375.80 2090 ---- ---- ---- ---- 376.70 -3.20 379.90 2095 ---- ---- ---- ---- 380.90 -3.20 384.10 2100 ---- ---- ---- ---- 385.00 -3.20 388.20 2105 ---- ---- ---- ---- 389.20 -3.20 392.40 2110 ---- ---- ---- ---- 393.40 -3.20 396.60 2115 ---- ---- ---- ---- 397.60 -3.20 400.80 2120 ---- ---- ---- ---- 401.80 -3.20 405.00 2125 ---- ---- ---- ---- 406.00 -3.30 409.30 2130 ---- ---- ---- ---- 410.20 -3.30 413.50 2140 ---- ---- ---- ---- 418.70 -3.30 422.00 2150 ---- ---- ---- ---- 427.20 -3.30 430.50 2160 ---- ---- ---- ---- 435.70 -3.40 439.10 2170 ---- ---- ---- ---- 444.30 -3.40 447.70 2175 ---- ---- ---- ---- 448.60 -3.40 452.00 2180 ---- ---- ---- ---- 453.00 -3.40 456.40 2190 ---- ---- ---- ---- 461.60 -3.40 465.00 2200 ---- ---- ---- ---- 470.30 -3.50 473.80 2210 ---- ---- ---- ---- 479.10 -3.40 482.50 2220 ---- ---- ---- ---- 487.80 -3.50 491.30 2225 ---- ---- ---- ---- 492.20 -3.50 495.70 2230 ---- ---- ---- ---- 496.60 -3.50 500.10 2250 ---- ---- ---- ---- 514.30 -3.60 517.90 2275 ---- ---- ---- ---- 536.60 -3.60 540.20 2300 ---- ---- ---- ---- 559.10 -3.70 562.80 2325 ---- ---- ---- ---- 581.80 -3.70 585.50 2350 ---- ---- ---- ---- 604.60 -3.70 608.30 2375 ---- ---- ---- ---- 627.60 -3.80 631.40 2400 ---- ---- ---- ---- 650.70 -3.80 654.50 2425 ---- ---- ---- ---- 674.00 -3.80 677.80 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 8.40 -.20 8.60 1275 ---- ---- ---- ---- 10.30 -.30 10.60 1300 ---- ---- ---- ---- 12.60 -.30 12.90 1325 ---- ---- ---- ---- 15.20 -.40 15.60 1350 ---- ---- ---- ---- 18.20 -.50 18.70 1375 ---- ---- ---- ---- 21.60 -.60 22.20 1400 ---- ---- ---- ---- 25.50 -.60 26.10 1425 ---- ---- ---- ---- 29.90 -.70 30.60 1440 ---- ---- ---- ---- 32.80 -.70 33.50 1450 ---- ---- ---- ---- 34.80 -.70 35.50 1460 ---- ---- ---- ---- 36.90 -.70 37.60 1470 ---- ---- ---- ---- 39.10 -.80 39.90 1475 ---- ---- ---- ---- 40.20 -.80 41.00 1480 ---- ---- ---- ---- 41.30 -.90 42.20 1490 ---- ---- ---- ---- 43.70 -.90 44.60 1500 ---- ---- ---- ---- 46.20 -.90 47.10 1510 ---- ---- ---- ---- 48.70 -1.00 49.70 1520 ---- ---- ---- ---- 51.40 -.90 52.30 1525 ---- ---- ---- ---- 52.70 -1.00 53.70 1530 ---- ---- ---- ---- 54.10 -1.00 55.10 1540 ---- ---- ---- ---- 56.90 -1.10 58.00 1545 ---- ---- ---- ---- 58.40 -1.10 59.50 1550 ---- ---- ---- ---- 59.90 -1.10 61.00 1555 ---- ---- ---- ---- 61.40 -1.10 62.50 1560 ---- ---- ---- ---- 62.90 -1.10 64.00 1565 ---- ---- ---- ---- 64.40 -1.20 65.60 1570 ---- ---- ---- ---- 66.00 -1.20 67.20 1575 ---- ---- ---- ---- 67.60 -1.20 68.80 1580 ---- ---- ---- ---- 69.20 -1.30 70.50 1585 ---- ---- ---- ---- 70.90 -1.20 72.10 1590 ---- ---- ---- ---- 72.60 -1.20 73.80 1595 ---- ---- ---- ---- 74.30 -1.30 75.60 1600 ---- ---- ---- ---- 76.00 -1.30 77.30 1605 ---- ---- ---- ---- 77.70 -1.40 79.10 1610 ---- ---- ---- ---- 79.50 -1.40 80.90 1615 ---- ---- ---- ---- 81.30 -1.40 82.70 1620 ---- ---- ---- ---- 83.20 -1.40 84.60 1625 ---- ---- ---- ---- 85.00 -1.40 86.40 1630 ---- ---- ---- ---- 86.90 -1.40 88.30 1635 ---- ---- ---- ---- 88.80 -1.50 90.30 1640 ---- ---- ---- ---- 90.70 -1.50 92.20 1645 ---- ---- ---- ---- 92.70 -1.50 94.20 1650 ---- ---- ---- ---- 94.70 -1.50 96.20 1655 ---- ---- ---- ---- 96.70 -1.50 98.20 1660 ---- ---- ---- ---- 98.70 -1.60 100.30 1665 ---- ---- ---- ---- 100.80 -1.60 102.40 1670 ---- ---- ---- ---- 102.90 -1.60 104.50 1675 ---- ---- ---- ---- 105.00 -1.70 106.70 1680 ---- ---- ---- ---- 107.20 -1.60 108.80 1685 ---- ---- ---- ---- 109.40 -1.60 111.00 1690 ---- ---- ---- ---- 111.60 -1.70 113.30 1695 ---- ---- ---- ---- 113.80 -1.70 115.50 1700 ---- ---- ---- ---- 116.10 -1.70 117.80 1705 ---- ---- ---- ---- 118.40 -1.80 120.20 1710 ---- ---- ---- ---- 120.70 -1.80 122.50 1715 ---- ---- ---- ---- 123.10 -1.80 124.90 1720 ---- ---- ---- ---- 125.50 -1.80 127.30 1725 ---- ---- ---- ---- 127.90 -1.90 129.80 1730 ---- ---- ---- ---- 130.40 -1.90 132.30 1735 ---- ---- ---- ---- 132.90 -1.90 134.80 1740 ---- ---- ---- ---- 135.40 -1.90 137.30 1745 ---- ---- ---- ---- 137.90 -2.00 139.90 1750 ---- ---- ---- ---- 140.50 -2.00 142.50 1755 ---- ---- ---- ---- 143.20 -2.00 145.20 1760 ---- ---- ---- ---- 145.80 -2.00 147.80 1765 ---- ---- ---- ---- 148.50 -2.00 150.50 1770 ---- ---- ---- ---- 151.20 -2.10 153.30 1775 ---- ---- ---- ---- 154.00 -2.10 156.10 1780 ---- ---- ---- ---- 156.80 -2.10 158.90 1785 ---- ---- ---- ---- 159.60 -2.10 161.70 1790 ---- ---- ---- ---- 162.50 -2.10 164.60 1795 ---- ---- ---- ---- 165.40 -2.10 167.50 1800 ---- ---- ---- ---- 168.30 -2.20 170.50 1805 ---- ---- ---- ---- 171.20 -2.30 173.50 1810 ---- ---- ---- ---- 174.20 -2.30 176.50 1815 ---- ---- ---- ---- 177.30 -2.20 179.50 1820 ---- ---- ---- ---- 180.30 -2.30 182.60 1825 ---- ---- ---- ---- 183.40 -2.30 185.70 1830 ---- ---- ---- ---- 186.50 -2.40 188.90 1835 ---- ---- ---- ---- 189.70 -2.30 192.00 1840 ---- ---- ---- ---- 192.90 -2.30 195.20 1845 ---- ---- ---- ---- 196.10 -2.40 198.50 1850 ---- ---- ---- ---- 199.40 -2.30 201.70 1855 ---- ---- ---- ---- 202.60 -2.40 205.00 1860 ---- ---- ---- ---- 205.90 -2.50 208.40 1865 ---- ---- ---- ---- 209.30 -2.40 211.70 1870 ---- ---- ---- ---- 212.70 -2.40 215.10 1875 ---- ---- ---- ---- 216.10 -2.50 218.60 1880 ---- ---- ---- ---- 219.50 -2.50 222.00 1885 ---- ---- ---- ---- 222.90 -2.60 225.50 1890 ---- ---- ---- ---- 226.40 -2.60 229.00 1895 ---- ---- ---- ---- 229.90 -2.60 232.50 1900 ---- ---- ---- ---- 233.50 -2.50 236.00 1905 ---- ---- ---- ---- 237.00 -2.60 239.60 1910 ---- ---- ---- ---- 240.60 -2.60 243.20 1915 ---- ---- ---- ---- 244.20 -2.60 246.80 1920 ---- ---- ---- ---- 247.80 -2.60 250.40 1925 ---- ---- ---- ---- 251.40 -2.70 254.10 1930 ---- ---- ---- ---- 255.00 -2.70 257.70 1935 ---- ---- ---- ---- 258.70 -2.70 261.40 1940 ---- ---- ---- ---- 262.40 -2.70 265.10 1945 ---- ---- ---- ---- 266.10 -2.70 268.80 1950 ---- ---- ---- ---- 269.80 -2.70 272.50 1955 ---- ---- ---- ---- 273.50 -2.80 276.30 1960 ---- ---- ---- ---- 277.30 -2.80 280.10 1965 ---- ---- ---- ---- 281.00 -2.80 283.80 1970 ---- ---- ---- ---- 284.80 -2.80 287.60 1975 ---- ---- ---- ---- 288.60 -2.80 291.40 1980 ---- ---- ---- ---- 292.40 -2.90 295.30 1985 ---- ---- ---- ---- 296.20 -2.90 299.10 1990 ---- ---- ---- ---- 300.10 -2.90 303.00 1995 ---- ---- ---- ---- 303.90 -2.90 306.80 2000 ---- ---- ---- ---- 307.80 -2.90 310.70 2005 ---- ---- ---- ---- 311.70 -2.90 314.60 2010 ---- ---- ---- ---- 315.60 -2.90 318.50 2015 ---- ---- ---- ---- 319.50 -3.00 322.50 2020 ---- ---- ---- ---- 323.40 -3.00 326.40 2025 ---- ---- ---- ---- 327.40 -3.00 330.40 2030 ---- ---- ---- ---- 331.30 -3.00 334.30 2035 ---- ---- ---- ---- 335.30 -3.00 338.30 2040 ---- ---- ---- ---- 339.30 -3.00 342.30 2045 ---- ---- ---- ---- 343.30 -3.00 346.30 2050 ---- ---- ---- ---- 347.30 -3.10 350.40 2055 ---- ---- ---- ---- 351.30 -3.10 354.40 2060 ---- ---- ---- ---- 355.40 -3.10 358.50 2065 ---- ---- ---- ---- 359.40 -3.10 362.50 2070 ---- ---- ---- ---- 363.50 -3.10 366.60 2075 ---- ---- ---- ---- 367.60 -3.10 370.70 2080 ---- ---- ---- ---- 371.70 -3.10 374.80 2085 ---- ---- ---- ---- 375.80 -3.10 378.90 2090 ---- ---- ---- ---- 379.90 -3.10 383.00 2095 ---- ---- ---- ---- 384.00 -3.20 387.20 2100 ---- ---- ---- ---- 388.10 -3.20 391.30 2105 ---- ---- ---- ---- 392.30 -3.20 395.50 2110 ---- ---- ---- ---- 396.40 -3.30 399.70 2120 ---- ---- ---- ---- 404.80 -3.20 408.00 2125 ---- ---- ---- ---- 409.00 -3.20 412.20 2130 ---- ---- ---- ---- 413.20 -3.30 416.50 2140 ---- ---- ---- ---- 421.60 -3.30 424.90 2150 ---- ---- ---- ---- 430.10 -3.30 433.40 2160 ---- ---- ---- ---- 438.60 -3.40 442.00 2170 ---- ---- ---- ---- 447.20 -3.30 450.50 2175 ---- ---- ---- ---- 451.50 -3.30 454.80 2180 ---- ---- ---- ---- 455.80 -3.40 459.20 2190 ---- ---- ---- ---- 464.40 -3.40 467.80 2200 ---- ---- ---- ---- 473.10 -3.40 476.50 2225 ---- ---- ---- ---- 494.90 -3.50 498.40 2250 ---- ---- ---- ---- 516.90 -3.60 520.50 2275 ---- ---- ---- ---- 539.20 -3.50 542.70 2300 ---- ---- ---- ---- 561.60 -3.60 565.20 2325 ---- ---- ---- ---- 584.20 -3.60 587.80 2350 ---- ---- ---- ---- 606.90 -3.70 610.60 2375 ---- ---- ---- ---- 629.80 -3.70 633.50 2400 ---- ---- ---- ---- 652.90 -3.70 656.60 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 9.00 -.20 9.20 1275 ---- ---- ---- ---- 11.00 -.20 11.20 1300 ---- ---- ---- ---- 13.30 -.30 13.60 1325 ---- ---- ---- ---- 15.90 -.40 16.30 1350 ---- ---- ---- ---- 19.00 -.50 19.50 1375 ---- ---- ---- ---- 22.50 -.50 23.00 1400 ---- ---- ---- ---- 26.40 -.60 27.00 1425 ---- ---- ---- ---- 30.80 -.70 31.50 1450 ---- ---- ---- ---- 35.70 -.70 36.40 1460 ---- ---- ---- ---- 37.80 -.80 38.60 1470 ---- ---- ---- ---- 40.00 -.80 40.80 1475 ---- ---- ---- ---- 41.10 -.80 41.90 1480 ---- ---- ---- ---- 42.30 -.80 43.10 1490 ---- ---- ---- ---- 44.60 -.90 45.50 1500 ---- ---- ---- ---- 47.10 -.90 48.00 1510 ---- ---- ---- ---- 49.60 -.90 50.50 1520 ---- ---- ---- ---- 52.20 -1.00 53.20 1525 ---- ---- ---- ---- 53.60 -1.00 54.60 1530 ---- ---- ---- ---- 55.00 -1.00 56.00 1540 ---- ---- ---- ---- 57.80 -1.00 58.80 1545 ---- ---- ---- ---- 59.20 -1.10 60.30 1550 ---- ---- ---- ---- 60.70 -1.10 61.80 1555 ---- ---- ---- ---- 62.20 -1.10 63.30 1560 ---- ---- ---- ---- 63.70 -1.10 64.80 1565 ---- ---- ---- ---- 65.20 -1.20 66.40 1570 ---- ---- ---- ---- 66.80 -1.10 67.90 1575 ---- ---- ---- ---- 68.40 -1.20 69.60 1580 ---- ---- ---- ---- 70.00 -1.20 71.20 1585 ---- ---- ---- ---- 71.60 -1.20 72.80 1590 ---- ---- ---- ---- 73.30 -1.20 74.50 1595 ---- ---- ---- ---- 74.90 -1.30 76.20 1600 ---- ---- ---- ---- 76.70 -1.20 77.90 1605 ---- ---- ---- ---- 78.40 -1.30 79.70 1610 ---- ---- ---- ---- 80.10 -1.40 81.50 1615 ---- ---- ---- ---- 81.90 -1.40 83.30 1620 ---- ---- ---- ---- 83.70 -1.40 85.10 1625 ---- ---- ---- ---- 85.60 -1.30 86.90 1630 ---- ---- ---- ---- 87.40 -1.40 88.80 1635 ---- ---- ---- ---- 89.30 -1.40 90.70 1640 ---- ---- ---- ---- 91.20 -1.40 92.60 1645 ---- ---- ---- ---- 93.10 -1.50 94.60 1650 ---- ---- ---- ---- 95.10 -1.50 96.60 1655 ---- ---- ---- ---- 97.10 -1.50 98.60 1660 ---- ---- ---- ---- 99.10 -1.50 100.60 1665 ---- ---- ---- ---- 101.10 -1.60 102.70 1670 ---- ---- ---- ---- 103.20 -1.50 104.70 1675 ---- ---- ---- ---- 105.20 -1.60 106.80 1680 ---- ---- ---- ---- 107.40 -1.60 109.00 1685 ---- ---- ---- ---- 109.50 -1.60 111.10 1690 ---- ---- ---- ---- 111.70 -1.60 113.30 1695 ---- ---- ---- ---- 113.90 -1.60 115.50 1700 ---- ---- ---- ---- 116.10 -1.70 117.80 1705 ---- ---- ---- ---- 118.30 -1.80 120.10 1710 ---- ---- ---- ---- 120.60 -1.80 122.40 1715 ---- ---- ---- ---- 122.90 -1.80 124.70 1720 ---- ---- ---- ---- 125.30 -1.80 127.10 1725 ---- ---- ---- ---- 127.70 -1.80 129.50 1730 ---- ---- ---- ---- 130.10 -1.80 131.90 1735 ---- ---- ---- ---- 132.50 -1.80 134.30 1740 ---- ---- ---- ---- 135.00 -1.80 136.80 1745 ---- ---- ---- ---- 137.40 -1.90 139.30 1750 ---- ---- ---- ---- 140.00 -1.90 141.90 1755 ---- ---- ---- ---- 142.50 -2.00 144.50 1760 ---- ---- ---- ---- 145.10 -2.00 147.10 1765 ---- ---- ---- ---- 147.70 -2.00 149.70 1770 ---- ---- ---- ---- 150.40 -2.00 152.40 1775 ---- ---- ---- ---- 153.10 -2.00 155.10 1780 ---- ---- ---- ---- 155.80 -2.00 157.80 1785 ---- ---- ---- ---- 158.50 -2.10 160.60 1790 ---- ---- ---- ---- 161.30 -2.10 163.40 1795 ---- ---- ---- ---- 164.10 -2.10 166.20 1800 ---- ---- ---- ---- 167.00 -2.10 169.10 1805 ---- ---- ---- ---- 169.80 -2.20 172.00 1810 ---- ---- ---- ---- 172.80 -2.10 174.90 1815 ---- ---- ---- ---- 175.70 -2.20 177.90 1820 ---- ---- ---- ---- 178.70 -2.20 180.90 1825 ---- ---- ---- ---- 181.70 -2.20 183.90 1830 ---- ---- ---- ---- 184.70 -2.30 187.00 1835 ---- ---- ---- ---- 187.80 -2.30 190.10 1840 ---- ---- ---- ---- 190.90 -2.30 193.20 1845 ---- ---- ---- ---- 194.10 -2.30 196.40 1850 ---- ---- ---- ---- 197.30 -2.30 199.60 1855 ---- ---- ---- ---- 200.50 -2.30 202.80 1860 ---- ---- ---- ---- 203.70 -2.40 206.10 1865 ---- ---- ---- ---- 207.00 -2.40 209.40 1870 ---- ---- ---- ---- 210.30 -2.40 212.70 1875 ---- ---- ---- ---- 213.70 -2.40 216.10 1880 ---- ---- ---- ---- 217.00 -2.50 219.50 1885 ---- ---- ---- ---- 220.50 -2.40 222.90 1890 ---- ---- ---- ---- 223.90 -2.50 226.40 1895 ---- ---- ---- ---- 227.40 -2.50 229.90 1900 ---- ---- ---- ---- 230.90 -2.50 233.40 1905 ---- ---- ---- ---- 234.40 -2.60 237.00 1910 ---- ---- ---- ---- 238.00 -2.50 240.50 1915 ---- ---- ---- ---- 241.50 -2.60 244.10 1920 ---- ---- ---- ---- 245.10 -2.60 247.70 1925 ---- ---- ---- ---- 248.70 -2.60 251.30 1930 ---- ---- ---- ---- 252.30 -2.70 255.00 1935 ---- ---- ---- ---- 256.00 -2.60 258.60 1940 ---- ---- ---- ---- 259.60 -2.70 262.30 1945 ---- ---- ---- ---- 263.30 -2.70 266.00 1950 ---- ---- ---- ---- 266.90 -2.70 269.60 1955 ---- ---- ---- ---- 270.60 -2.70 273.30 1960 ---- ---- ---- ---- 274.30 -2.80 277.10 1965 ---- ---- ---- ---- 278.10 -2.70 280.80 1970 ---- ---- ---- ---- 281.80 -2.70 284.50 1975 ---- ---- ---- ---- 285.50 -2.80 288.30 1980 ---- ---- ---- ---- 289.30 -2.80 292.10 1985 ---- ---- ---- ---- 293.10 -2.80 295.90 1990 ---- ---- ---- ---- 296.80 -2.90 299.70 1995 ---- ---- ---- ---- 300.60 -2.90 303.50 2000 ---- ---- ---- ---- 304.50 -2.80 307.30 2005 ---- ---- ---- ---- 308.30 -2.90 311.20 2010 ---- ---- ---- ---- 312.10 -2.90 315.00 2015 ---- ---- ---- ---- 316.00 -2.90 318.90 2020 ---- ---- ---- ---- 319.90 -2.90 322.80 2025 ---- ---- ---- ---- 323.70 -3.00 326.70 2030 ---- ---- ---- ---- 327.60 -3.00 330.60 2035 ---- ---- ---- ---- 331.60 -2.90 334.50 2040 ---- ---- ---- ---- 335.50 -3.00 338.50 2045 ---- ---- ---- ---- 339.40 -3.00 342.40 2050 ---- ---- ---- ---- 343.40 -3.00 346.40 2055 ---- ---- ---- ---- 347.40 -3.00 350.40 2060 ---- ---- ---- ---- 351.30 -3.10 354.40 2065 ---- ---- ---- ---- 355.30 -3.10 358.40 2070 ---- ---- ---- ---- 359.30 -3.10 362.40 2075 ---- ---- ---- ---- 363.40 -3.00 366.40 2080 ---- ---- ---- ---- 367.40 -3.10 370.50 2090 ---- ---- ---- ---- 375.50 -3.10 378.60 2100 ---- ---- ---- ---- 383.60 -3.20 386.80 2110 ---- ---- ---- ---- 391.80 -3.20 395.00 2120 ---- ---- ---- ---- 400.10 -3.20 403.30 2125 ---- ---- ---- ---- 404.20 -3.20 407.40 2130 ---- ---- ---- ---- 408.40 -3.20 411.60 2140 ---- ---- ---- ---- 416.70 -3.20 419.90 2150 ---- ---- ---- ---- 425.10 -3.20 428.30 2160 ---- ---- ---- ---- 433.50 -3.20 436.70 2170 ---- ---- ---- ---- 441.90 -3.30 445.20 2175 ---- ---- ---- ---- 446.20 -3.30 449.50 2200 ---- ---- ---- ---- 467.50 -3.40 470.90 2225 ---- ---- ---- ---- 489.10 -3.40 492.50 2250 ---- ---- ---- ---- 510.90 -3.40 514.30 2275 ---- ---- ---- ---- 532.90 -3.50 536.40 2300 ---- ---- ---- ---- 555.10 -3.50 558.60 2325 ---- ---- ---- ---- 577.40 -3.60 581.00 2350 ---- ---- ---- ---- 600.00 -3.60 603.60 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- 5.80 -.20 6.00 1025 ---- ---- ---- ---- 6.70 -.10 6.80 1050 ---- ---- ---- ---- 7.60 -.20 7.80 1075 ---- ---- ---- ---- 8.60 -.20 8.80 1090 ---- ---- ---- ---- 9.30 -.20 9.50 1100 ---- ---- ---- ---- 9.80 -.20 10.00 1110 ---- ---- ---- ---- 10.30 -.20 10.50 1120 ---- ---- ---- ---- 10.80 -.20 11.00 1125 ---- ---- ---- ---- 11.00 -.30 11.30 1130 ---- ---- ---- ---- 11.30 -.20 11.50 1140 ---- ---- ---- ---- 11.80 -.30 12.10 1150 ---- ---- ---- ---- 12.40 -.30 12.70 1160 ---- ---- ---- ---- 13.00 -.30 13.30 1170 ---- ---- ---- ---- 13.60 -.30 13.90 1175 ---- ---- ---- ---- 13.90 -.30 14.20 1180 ---- ---- ---- ---- 14.20 -.30 14.50 1190 ---- ---- ---- ---- 14.90 -.30 15.20 1195 ---- ---- ---- ---- 15.20 -.30 15.50 1200 ---- ---- ---- ---- 15.50 -.40 15.90 1205 ---- ---- ---- ---- 15.90 -.30 16.20 1210 ---- ---- ---- ---- 16.20 -.40 16.60 1215 ---- ---- ---- ---- 16.60 -.30 16.90 1220 ---- ---- ---- ---- 17.00 -.30 17.30 1225 ---- ---- ---- ---- 17.30 -.40 17.70 1230 ---- ---- ---- ---- 17.70 -.40 18.10 1235 ---- ---- ---- ---- 18.10 -.40 18.50 1240 ---- ---- ---- ---- 18.50 -.40 18.90 1245 ---- ---- ---- ---- 18.90 -.40 19.30 1250 ---- ---- ---- ---- 19.30 -.40 19.70 1255 ---- ---- ---- ---- 19.70 -.40 20.10 1260 ---- ---- ---- ---- 20.10 -.40 20.50 1265 ---- ---- ---- ---- 20.60 -.40 21.00 1270 ---- ---- ---- ---- 21.00 -.40 21.40 1275 ---- ---- ---- ---- 21.40 -.50 21.90 1280 ---- ---- ---- ---- 21.90 -.40 22.30 1285 ---- ---- ---- ---- 22.30 -.50 22.80 1290 ---- ---- ---- ---- 22.80 -.50 23.30 1295 ---- ---- ---- ---- 23.30 -.40 23.70 1300 ---- ---- ---- ---- 23.80 -.40 24.20 1305 ---- ---- ---- ---- 24.30 -.40 24.70 1310 ---- ---- ---- ---- 24.80 -.40 25.20 1315 ---- ---- ---- ---- 25.30 -.50 25.80 1320 ---- ---- ---- ---- 25.80 -.50 26.30 1325 ---- ---- ---- ---- 26.30 -.50 26.80 1330 ---- ---- ---- ---- 26.80 -.50 27.30 1335 ---- ---- ---- ---- 27.40 -.50 27.90 1340 ---- ---- ---- ---- 27.90 -.60 28.50 1345 ---- ---- ---- ---- 28.50 -.50 29.00 1350 ---- ---- ---- ---- 29.00 -.60 29.60 1355 ---- ---- ---- ---- 29.60 -.60 30.20 1360 ---- ---- ---- ---- 30.20 -.60 30.80 1365 ---- ---- ---- ---- 30.80 -.60 31.40 1370 ---- ---- ---- ---- 31.40 -.60 32.00 1375 ---- ---- ---- ---- 32.00 -.70 32.70 1380 ---- ---- ---- ---- 32.70 -.60 33.30 1385 ---- ---- ---- ---- 33.30 -.70 34.00 1390 ---- ---- ---- ---- 34.00 -.60 34.60 1395 ---- ---- ---- ---- 34.70 -.60 35.30 1400 ---- ---- ---- ---- 35.30 -.70 36.00 1405 ---- ---- ---- ---- 36.00 -.70 36.70 1410 ---- ---- ---- ---- 36.80 -.70 37.50 1415 ---- ---- ---- ---- 37.50 -.70 38.20 1420 ---- ---- ---- ---- 38.20 -.80 39.00 1425 ---- ---- ---- ---- 39.00 -.70 39.70 1430 ---- ---- ---- ---- 39.80 -.70 40.50 1435 ---- ---- ---- ---- 40.60 -.70 41.30 1440 ---- ---- ---- ---- 41.40 -.80 42.20 1445 ---- ---- ---- ---- 42.30 -.70 43.00 1450 ---- ---- ---- ---- 43.10 -.80 43.90 1455 ---- ---- ---- ---- 44.00 -.80 44.80 1460 ---- ---- ---- ---- 44.90 -.80 45.70 1465 ---- ---- ---- ---- 45.80 -.80 46.60 1470 ---- ---- ---- ---- 46.70 -.90 47.60 1475 ---- ---- ---- ---- 47.70 -.90 48.60 1480 ---- ---- ---- ---- 48.70 -.90 49.60 1485 ---- ---- ---- ---- 49.70 -.90 50.60 1490 ---- ---- ---- ---- 50.70 -.90 51.60 1495 ---- ---- ---- ---- 51.70 -1.00 52.70 1500 ---- ---- ---- ---- 52.80 -.90 53.70 1505 ---- ---- ---- ---- 53.90 -1.00 54.90 1510 ---- ---- ---- ---- 55.00 -1.00 56.00 1515 ---- ---- ---- ---- 56.10 -1.00 57.10 1520 ---- ---- ---- ---- 57.30 -1.00 58.30 1525 ---- ---- ---- ---- 58.50 -1.00 59.50 1530 ---- ---- ---- ---- 59.70 -1.00 60.70 1535 ---- ---- ---- ---- 60.90 -1.10 62.00 1540 ---- ---- ---- ---- 62.20 -1.10 63.30 1545 ---- ---- ---- ---- 63.50 -1.10 64.60 1550 ---- ---- ---- ---- 64.80 -1.10 65.90 1555 ---- ---- ---- ---- 66.20 -1.10 67.30 1560 ---- ---- ---- ---- 67.50 -1.20 68.70 1565 ---- ---- ---- ---- 68.90 -1.20 70.10 1570 ---- ---- ---- ---- 70.40 -1.10 71.50 1575 ---- ---- ---- ---- 71.80 -1.20 73.00 1580 ---- ---- ---- ---- 73.30 -1.20 74.50 1585 ---- ---- ---- ---- 74.80 -1.20 76.00 1590 ---- ---- ---- ---- 76.30 -1.30 77.60 1595 ---- ---- ---- ---- 77.90 -1.30 79.20 1600 ---- ---- ---- ---- 79.50 -1.30 80.80 1605 ---- ---- ---- ---- 81.10 -1.40 82.50 1610 ---- ---- ---- ---- 82.80 -1.30 84.10 1615 ---- ---- ---- ---- 84.50 -1.30 85.80 1620 ---- ---- ---- ---- 86.20 -1.40 87.60 1625 ---- ---- ---- ---- 88.00 -1.40 89.40 1630 ---- ---- ---- ---- 89.80 -1.40 91.20 1635 ---- ---- ---- ---- 91.60 -1.40 93.00 1640 ---- ---- ---- ---- 93.40 -1.50 94.90 1645 ---- ---- ---- ---- 95.30 -1.50 96.80 1650 ---- ---- ---- ---- 97.20 -1.50 98.70 1655 ---- ---- ---- ---- 99.20 -1.50 100.70 1660 ---- ---- ---- ---- 101.20 -1.50 102.70 1665 ---- ---- ---- ---- 103.20 -1.50 104.70 1670 ---- ---- ---- ---- 105.20 -1.60 106.80 1675 ---- ---- ---- ---- 107.30 -1.60 108.90 1680 ---- ---- ---- ---- 109.40 -1.60 111.00 1685 ---- ---- ---- ---- 111.60 -1.60 113.20 1690 ---- ---- ---- ---- 113.80 -1.60 115.40 1695 ---- ---- ---- ---- 116.00 -1.60 117.60 1700 ---- ---- ---- ---- 118.20 -1.70 119.90 1705 ---- ---- ---- ---- 120.50 -1.70 122.20 1710 ---- ---- ---- ---- 122.80 -1.80 124.60 1715 ---- ---- ---- ---- 125.20 -1.70 126.90 1720 ---- ---- ---- ---- 127.60 -1.80 129.40 1725 ---- ---- ---- ---- 130.00 -1.80 131.80 1730 ---- ---- ---- ---- 132.50 -1.80 134.30 1735 ---- ---- ---- ---- 134.90 -1.90 136.80 1740 ---- ---- ---- ---- 137.50 -1.80 139.30 1745 ---- ---- ---- ---- 140.00 -1.90 141.90 1750 ---- ---- ---- ---- 142.60 -1.90 144.50 1755 ---- ---- ---- ---- 145.30 -1.90 147.20 1760 ---- ---- ---- ---- 147.90 -2.00 149.90 1765 ---- ---- ---- ---- 150.60 -2.00 152.60 1770 ---- ---- ---- ---- 153.40 -2.00 155.40 1775 ---- ---- ---- ---- 156.10 -2.00 158.10 1780 ---- ---- ---- ---- 158.90 -2.10 161.00 1785 ---- ---- ---- ---- 161.80 -2.00 163.80 1790 ---- ---- ---- ---- 164.60 -2.10 166.70 1795 ---- ---- ---- ---- 167.50 -2.10 169.60 1800 ---- ---- ---- ---- 170.50 -2.10 172.60 1805 ---- ---- ---- ---- 173.40 -2.20 175.60 1810 ---- ---- ---- ---- 176.40 -2.20 178.60 1815 ---- ---- ---- ---- 179.50 -2.20 181.70 1820 ---- ---- ---- ---- 182.50 -2.20 184.70 1825 ---- ---- ---- ---- 185.60 -2.30 187.90 1830 ---- ---- ---- ---- 188.80 -2.20 191.00 1835 ---- ---- ---- ---- 191.90 -2.30 194.20 1840 ---- ---- ---- ---- 195.10 -2.30 197.40 1845 ---- ---- ---- ---- 198.30 -2.30 200.60 1850 ---- ---- ---- ---- 201.50 -2.40 203.90 1855 ---- ---- ---- ---- 204.80 -2.30 207.10 1860 ---- ---- ---- ---- 208.10 -2.40 210.50 1865 ---- ---- ---- ---- 211.40 -2.40 213.80 1870 ---- ---- ---- ---- 214.80 -2.30 217.10 1875 ---- ---- ---- ---- 218.10 -2.40 220.50 1880 ---- ---- ---- ---- 221.50 -2.40 223.90 1885 ---- ---- ---- ---- 224.90 -2.50 227.40 1890 ---- ---- ---- ---- 228.30 -2.50 230.80 1895 ---- ---- ---- ---- 231.80 -2.50 234.30 1900 ---- ---- ---- ---- 235.30 -2.50 237.80 1905 ---- ---- ---- ---- 238.80 -2.50 241.30 1910 ---- ---- ---- ---- 242.30 -2.50 244.80 1915 ---- ---- ---- ---- 245.80 -2.60 248.40 1920 ---- ---- ---- ---- 249.40 -2.50 251.90 1925 ---- ---- ---- ---- 252.90 -2.60 255.50 1930 ---- ---- ---- ---- 256.50 -2.60 259.10 1935 ---- ---- ---- ---- 260.10 -2.70 262.80 1940 ---- ---- ---- ---- 263.80 -2.60 266.40 1945 ---- ---- ---- ---- 267.40 -2.60 270.00 1950 ---- ---- ---- ---- 271.10 -2.60 273.70 1955 ---- ---- ---- ---- 274.70 -2.70 277.40 1960 ---- ---- ---- ---- 278.40 -2.70 281.10 1965 ---- ---- ---- ---- 282.10 -2.70 284.80 1970 ---- ---- ---- ---- 285.80 -2.80 288.60 1975 ---- ---- ---- ---- 289.60 -2.70 292.30 1980 ---- ---- ---- ---- 293.30 -2.80 296.10 1985 ---- ---- ---- ---- 297.10 -2.80 299.90 1990 ---- ---- ---- ---- 300.90 -2.80 303.70 1995 ---- ---- ---- ---- 304.70 -2.80 307.50 2000 ---- ---- ---- ---- 308.50 -2.80 311.30 2005 ---- ---- ---- ---- 312.30 -2.90 315.20 2010 ---- ---- ---- ---- 316.20 -2.80 319.00 2015 ---- ---- ---- ---- 320.00 -2.90 322.90 2020 ---- ---- ---- ---- 323.90 -2.90 326.80 2025 ---- ---- ---- ---- 327.80 -2.90 330.70 2030 ---- ---- ---- ---- 331.70 -2.90 334.60 2035 ---- ---- ---- ---- 335.60 -2.90 338.50 2040 ---- ---- ---- ---- 339.50 -2.90 342.40 2045 ---- ---- ---- ---- 343.50 -2.90 346.40 2050 ---- ---- ---- ---- 347.40 -3.00 350.40 2055 ---- ---- ---- ---- 351.40 -2.90 354.30 2060 ---- ---- ---- ---- 355.30 -3.00 358.30 2065 ---- ---- ---- ---- 359.30 -3.00 362.30 2070 ---- ---- ---- ---- 363.30 -3.10 366.40 2075 ---- ---- ---- ---- 367.40 -3.00 370.40 2080 ---- ---- ---- ---- 371.40 -3.00 374.40 2085 ---- ---- ---- ---- 375.40 -3.10 378.50 2090 ---- ---- ---- ---- 379.50 -3.00 382.50 2095 ---- ---- ---- ---- 383.50 -3.10 386.60 2100 ---- ---- ---- ---- 387.60 -3.10 390.70 2105 ---- ---- ---- ---- 391.70 -3.10 394.80 2110 ---- ---- ---- ---- 395.80 -3.10 398.90 2115 ---- ---- ---- ---- 399.90 -3.10 403.00 2120 ---- ---- ---- ---- 404.00 -3.20 407.20 2125 ---- ---- ---- ---- 408.20 -3.10 411.30 2130 ---- ---- ---- ---- 412.30 -3.20 415.50 2135 ---- ---- ---- ---- 416.50 -3.10 419.60 2140 ---- ---- ---- ---- 420.60 -3.20 423.80 2145 ---- ---- ---- ---- 424.80 -3.20 428.00 2150 ---- ---- ---- ---- 429.00 -3.20 432.20 2155 ---- ---- ---- ---- 433.20 -3.20 436.40 2160 ---- ---- ---- ---- 437.40 -3.20 440.60 2165 ---- ---- ---- ---- 441.60 -3.20 444.80 2170 ---- ---- ---- ---- 445.80 -3.30 449.10 2175 ---- ---- ---- ---- 450.00 -3.30 453.30 2180 ---- ---- ---- ---- 454.30 -3.30 457.60 2185 ---- ---- ---- ---- 458.50 -3.30 461.80 2190 ---- ---- ---- ---- 462.80 -3.30 466.10 2195 ---- ---- ---- ---- 467.10 -3.30 470.40 2200 ---- ---- ---- ---- 471.30 -3.40 474.70 2205 ---- ---- ---- ---- 475.60 -3.40 479.00 2210 ---- ---- ---- ---- 479.90 -3.40 483.30 2215 ---- ---- ---- ---- 484.20 -3.40 487.60 2220 ---- ---- ---- ---- 488.50 -3.40 491.90 2225 ---- ---- ---- ---- 492.90 -3.30 496.20 2230 ---- ---- ---- ---- 497.20 -3.40 500.60 2235 ---- ---- ---- ---- 501.50 -3.40 504.90 2240 ---- ---- ---- ---- 505.90 -3.40 509.30 2245 ---- ---- ---- ---- 510.20 -3.40 513.60 2250 ---- ---- ---- ---- 514.60 -3.40 518.00 2255 ---- ---- ---- ---- 519.00 -3.40 522.40 2260 ---- ---- ---- ---- 523.40 -3.40 526.80 2265 ---- ---- ---- ---- 527.70 -3.50 531.20 2270 ---- ---- ---- ---- 532.10 -3.50 535.60 2275 ---- ---- ---- ---- 536.50 -3.50 540.00 2280 ---- ---- ---- ---- 540.90 -3.50 544.40 2285 ---- ---- ---- ---- 545.40 -3.40 548.80 2290 ---- ---- ---- ---- 549.80 -3.50 553.30 2295 ---- ---- ---- ---- 554.20 -3.50 557.70 2300 ---- ---- ---- ---- 558.70 -3.50 562.20 2305 ---- ---- ---- ---- 563.10 -3.50 566.60 2310 ---- ---- ---- ---- 567.60 -3.50 571.10 2315 ---- ---- ---- ---- 572.00 -3.50 575.50 2320 ---- ---- ---- ---- 576.50 -3.50 580.00 2325 ---- ---- ---- ---- 581.00 -3.50 584.50 2330 ---- ---- ---- ---- 585.40 -3.60 589.00 2335 ---- ---- ---- ---- 589.90 -3.60 593.50 2340 ---- ---- ---- ---- 594.40 -3.60 598.00 2345 ---- ---- ---- ---- 598.90 -3.60 602.50 2350 ---- ---- ---- ---- 603.40 -3.60 607.00 2355 ---- ---- ---- ---- 607.90 -3.60 611.50 2360 ---- ---- ---- ---- 612.40 -3.60 616.00 2370 ---- ---- ---- ---- 621.50 -3.60 625.10 2375 ---- ---- ---- ---- 626.00 -3.60 629.60 2380 ---- ---- ---- ---- 630.60 -3.60 634.20 2390 ---- ---- ---- ---- 639.70 -3.60 643.30 2400 ---- ---- ---- ---- 648.80 -3.60 652.40 2410 ---- ---- ---- ---- 657.90 -3.70 661.60 2420 ---- ---- ---- ---- 667.10 -3.70 670.80 2425 ---- ---- ---- ---- 671.70 -3.70 675.40 2430 ---- ---- ---- ---- 676.30 -3.70 680.00 2440 ---- ---- ---- ---- 685.50 -3.70 689.20 2450 ---- ---- ---- ---- 694.70 -3.70 698.40 2460 ---- ---- ---- ---- 704.00 -3.70 707.70 2475 ---- ---- ---- ---- 717.90 -3.70 721.60 2500 ---- ---- ---- ---- 741.20 -3.70 744.90 2525 ---- ---- ---- ---- 764.50 -3.90 768.40 2550 ---- ---- ---- ---- 788.00 -3.90 791.90 2575 ---- ---- ---- ---- 811.60 -3.90 815.50 2600 ---- ---- ---- ---- 835.30 -3.90 839.20 2625 ---- ---- ---- ---- 859.10 -3.90 863.00 2650 ---- ---- ---- ---- 882.90 -4.00 886.90 900 ---- ---- ---- ---- 3.30 -.10 3.40 925 ---- ---- ---- ---- 3.80 -.10 3.90 950 ---- ---- ---- ---- 4.40 -.10 4.50 975 ---- ---- ---- ---- 5.10 -.10 5.20 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 13.90 -.30 14.20 1300 ---- ---- ---- ---- 16.40 -.40 16.80 1325 ---- ---- ---- ---- 19.40 -.40 19.80 1350 ---- ---- ---- ---- 22.70 -.50 23.20 1375 ---- ---- ---- ---- 26.40 -.50 26.90 1400 ---- ---- ---- ---- 30.50 -.60 31.10 1425 ---- ---- ---- ---- 35.10 -.70 35.80 1450 ---- ---- ---- ---- 40.20 -.70 40.90 1470 ---- ---- ---- ---- 44.60 -.80 45.40 1475 ---- ---- ---- ---- 45.70 -.80 46.50 1480 ---- ---- ---- ---- 46.90 -.80 47.70 1490 ---- ---- ---- ---- 49.30 -.90 50.20 1500 ---- ---- ---- ---- 51.70 -1.00 52.70 1510 ---- ---- ---- ---- 54.30 -1.00 55.30 1520 ---- ---- ---- ---- 57.00 -.90 57.90 1530 ---- ---- ---- ---- 59.70 -1.00 60.70 1540 ---- ---- ---- ---- 62.50 -1.10 63.60 1550 ---- ---- ---- ---- 65.40 -1.10 66.50 1560 ---- ---- ---- ---- 68.40 -1.10 69.50 1570 ---- ---- ---- ---- 71.50 -1.10 72.60 1575 ---- ---- ---- ---- 73.10 -1.10 74.20 1580 ---- ---- ---- ---- 74.70 -1.20 75.90 1585 ---- ---- ---- ---- 76.30 -1.20 77.50 1590 ---- ---- ---- ---- 77.90 -1.20 79.10 1595 ---- ---- ---- ---- 79.60 -1.20 80.80 1600 ---- ---- ---- ---- 81.30 -1.20 82.50 1605 ---- ---- ---- ---- 83.00 -1.30 84.30 1610 ---- ---- ---- ---- 84.70 -1.30 86.00 1615 ---- ---- ---- ---- 86.50 -1.30 87.80 1620 ---- ---- ---- ---- 88.20 -1.40 89.60 1625 ---- ---- ---- ---- 90.00 -1.40 91.40 1630 ---- ---- ---- ---- 91.90 -1.40 93.30 1635 ---- ---- ---- ---- 93.70 -1.40 95.10 1640 ---- ---- ---- ---- 95.60 -1.40 97.00 1645 ---- ---- ---- ---- 97.50 -1.40 98.90 1650 ---- ---- ---- ---- 99.40 -1.50 100.90 1655 ---- ---- ---- ---- 101.30 -1.50 102.80 1660 ---- ---- ---- ---- 103.30 -1.50 104.80 1665 ---- ---- ---- ---- 105.30 -1.50 106.80 1670 ---- ---- ---- ---- 107.30 -1.60 108.90 1675 ---- ---- ---- ---- 109.30 -1.60 110.90 1680 ---- ---- ---- ---- 111.40 -1.60 113.00 1685 ---- ---- ---- ---- 113.50 -1.60 115.10 1690 ---- ---- ---- ---- 115.60 -1.70 117.30 1695 ---- ---- ---- ---- 117.80 -1.60 119.40 1700 ---- ---- ---- ---- 120.00 -1.70 121.70 1705 ---- ---- ---- ---- 122.20 -1.70 123.90 1710 ---- ---- ---- ---- 124.40 -1.70 126.10 1715 ---- ---- ---- ---- 126.70 -1.70 128.40 1720 ---- ---- ---- ---- 129.00 -1.80 130.80 1725 ---- ---- ---- ---- 131.40 -1.70 133.10 1730 ---- ---- ---- ---- 133.70 -1.80 135.50 1735 ---- ---- ---- ---- 136.10 -1.80 137.90 1740 ---- ---- ---- ---- 138.60 -1.80 140.40 1745 ---- ---- ---- ---- 141.00 -1.90 142.90 1750 ---- ---- ---- ---- 143.50 -1.90 145.40 1755 ---- ---- ---- ---- 146.10 -1.90 148.00 1760 ---- ---- ---- ---- 148.60 -2.00 150.60 1765 ---- ---- ---- ---- 151.20 -2.00 153.20 1770 ---- ---- ---- ---- 153.90 -1.90 155.80 1775 ---- ---- ---- ---- 156.60 -1.90 158.50 1780 ---- ---- ---- ---- 159.30 -2.00 161.30 1785 ---- ---- ---- ---- 162.00 -2.10 164.10 1790 ---- ---- ---- ---- 164.80 -2.10 166.90 1795 ---- ---- ---- ---- 167.70 -2.00 169.70 1800 ---- ---- ---- ---- 170.50 -2.10 172.60 1805 ---- ---- ---- ---- 173.40 -2.10 175.50 1810 ---- ---- ---- ---- 176.40 -2.10 178.50 1815 ---- ---- ---- ---- 179.40 -2.10 181.50 1820 ---- ---- ---- ---- 182.40 -2.10 184.50 1825 ---- ---- ---- ---- 185.40 -2.20 187.60 1830 ---- ---- ---- ---- 188.50 -2.20 190.70 1835 ---- ---- ---- ---- 191.60 -2.20 193.80 1840 ---- ---- ---- ---- 194.70 -2.30 197.00 1845 ---- ---- ---- ---- 197.90 -2.20 200.10 1850 ---- ---- ---- ---- 201.10 -2.20 203.30 1855 ---- ---- ---- ---- 204.30 -2.30 206.60 1860 ---- ---- ---- ---- 207.50 -2.30 209.80 1865 ---- ---- ---- ---- 210.80 -2.30 213.10 1870 ---- ---- ---- ---- 214.10 -2.30 216.40 1875 ---- ---- ---- ---- 217.40 -2.30 219.70 1880 ---- ---- ---- ---- 220.70 -2.40 223.10 1885 ---- ---- ---- ---- 224.00 -2.40 226.40 1890 ---- ---- ---- ---- 227.40 -2.40 229.80 1895 ---- ---- ---- ---- 230.80 -2.40 233.20 1900 ---- ---- ---- ---- 234.20 -2.40 236.60 1905 ---- ---- ---- ---- 237.60 -2.50 240.10 1910 ---- ---- ---- ---- 241.00 -2.50 243.50 1915 ---- ---- ---- ---- 244.50 -2.50 247.00 1920 ---- ---- ---- ---- 247.90 -2.50 250.40 1925 ---- ---- ---- ---- 251.40 -2.50 253.90 1930 ---- ---- ---- ---- 254.90 -2.60 257.50 1935 ---- ---- ---- ---- 258.40 -2.60 261.00 1940 ---- ---- ---- ---- 262.00 -2.50 264.50 1945 ---- ---- ---- ---- 265.50 -2.60 268.10 1950 ---- ---- ---- ---- 269.10 -2.60 271.70 1955 ---- ---- ---- ---- 272.70 -2.60 275.30 1960 ---- ---- ---- ---- 276.30 -2.60 278.90 1965 ---- ---- ---- ---- 279.90 -2.60 282.50 1970 ---- ---- ---- ---- 283.50 -2.70 286.20 1975 ---- ---- ---- ---- 287.20 -2.70 289.90 1980 ---- ---- ---- ---- 290.80 -2.70 293.50 1985 ---- ---- ---- ---- 294.50 -2.70 297.20 1990 ---- ---- ---- ---- 298.20 -2.80 301.00 1995 ---- ---- ---- ---- 301.90 -2.80 304.70 2000 ---- ---- ---- ---- 305.70 -2.70 308.40 2010 ---- ---- ---- ---- 313.20 -2.80 316.00 2020 ---- ---- ---- ---- 320.70 -2.80 323.50 2030 ---- ---- ---- ---- 328.30 -2.90 331.20 2040 ---- ---- ---- ---- 336.00 -2.90 338.90 2050 ---- ---- ---- ---- 343.70 -3.00 346.70 2060 ---- ---- ---- ---- 351.50 -3.00 354.50 2070 ---- ---- ---- ---- 359.40 -2.90 362.30 2075 ---- ---- ---- ---- 363.30 -3.00 366.30 2080 ---- ---- ---- ---- 367.30 -2.90 370.20 2090 ---- ---- ---- ---- 375.20 -3.00 378.20 2100 ---- ---- ---- ---- 383.20 -3.00 386.20 2125 ---- ---- ---- ---- 403.30 -3.20 406.50 2150 ---- ---- ---- ---- 423.80 -3.20 427.00 2175 ---- ---- ---- ---- 444.50 -3.30 447.80 2200 ---- ---- ---- ---- 465.50 -3.30 468.80 2225 ---- ---- ---- ---- 486.70 -3.40 490.10 2250 ---- ---- ---- ---- 508.20 -3.30 511.50 2275 ---- ---- ---- ---- 529.80 -3.40 533.20 2300 ---- ---- ---- ---- 551.70 -3.40 555.10 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- 12.00 -.20 12.20 1025 ---- ---- ---- ---- 13.20 -.20 13.40 1050 ---- ---- ---- ---- 14.60 -.20 14.80 1075 ---- ---- ---- ---- 16.10 -.20 16.30 1100 ---- ---- ---- ---- 17.60 -.30 17.90 1125 ---- ---- ---- ---- 19.30 -.30 19.60 1130 ---- ---- ---- ---- 19.70 -.30 20.00 1140 ---- ---- ---- ---- 20.40 -.30 20.70 1150 ---- ---- ---- ---- 21.10 -.30 21.40 1160 ---- ---- ---- ---- 21.90 -.30 22.20 1170 ---- ---- ---- ---- 22.60 -.40 23.00 1175 ---- ---- ---- ---- 23.00 -.40 23.40 1180 ---- ---- ---- ---- 23.40 -.40 23.80 1190 ---- ---- ---- ---- 24.20 -.40 24.60 1200 ---- ---- ---- ---- 25.10 -.40 25.50 1210 ---- ---- ---- ---- 25.90 -.40 26.30 1220 ---- ---- ---- ---- 26.80 -.40 27.20 1225 ---- ---- ---- ---- 27.30 -.40 27.70 1230 ---- ---- ---- ---- 27.70 -.40 28.10 1235 ---- ---- ---- ---- 28.20 -.40 28.60 1240 ---- ---- ---- ---- 28.60 -.50 29.10 1245 ---- ---- ---- ---- 29.10 -.50 29.60 1250 ---- ---- ---- ---- 29.60 -.40 30.00 1255 ---- ---- ---- ---- 30.10 -.40 30.50 1260 ---- ---- ---- ---- 30.60 -.40 31.00 1265 ---- ---- ---- ---- 31.00 -.50 31.50 1270 ---- ---- ---- ---- 31.50 -.50 32.00 1275 ---- ---- ---- ---- 32.10 -.40 32.50 1280 ---- ---- ---- ---- 32.60 -.50 33.10 1285 ---- ---- ---- ---- 33.10 -.50 33.60 1290 ---- ---- ---- ---- 33.60 -.50 34.10 1295 ---- ---- ---- ---- 34.10 -.60 34.70 1300 ---- ---- ---- ---- 34.70 -.50 35.20 1305 ---- ---- ---- ---- 35.20 -.60 35.80 1310 ---- ---- ---- ---- 35.80 -.50 36.30 1315 ---- ---- ---- ---- 36.30 -.60 36.90 1320 ---- ---- ---- ---- 36.90 -.60 37.50 1325 ---- ---- ---- ---- 37.50 -.60 38.10 1330 ---- ---- ---- ---- 38.10 -.50 38.60 1335 ---- ---- ---- ---- 38.60 -.60 39.20 1340 ---- ---- ---- ---- 39.20 -.60 39.80 1345 ---- ---- ---- ---- 39.80 -.60 40.40 1350 ---- ---- ---- ---- 40.40 -.70 41.10 1355 ---- ---- ---- ---- 41.10 -.60 41.70 1360 ---- ---- ---- ---- 41.70 -.60 42.30 1365 ---- ---- ---- ---- 42.30 -.70 43.00 1370 ---- ---- ---- ---- 43.00 -.60 43.60 1375 ---- ---- ---- ---- 43.60 -.70 44.30 1380 ---- ---- ---- ---- 44.30 -.60 44.90 1385 ---- ---- ---- ---- 44.90 -.70 45.60 1390 ---- ---- ---- ---- 45.60 -.70 46.30 1395 ---- ---- ---- ---- 46.30 -.70 47.00 1400 ---- ---- ---- ---- 47.00 -.70 47.70 1405 ---- ---- ---- ---- 47.70 -.70 48.40 1410 ---- ---- ---- ---- 48.40 -.80 49.20 1415 ---- ---- ---- ---- 49.20 -.70 49.90 1420 ---- ---- ---- ---- 49.90 -.80 50.70 1425 ---- ---- ---- ---- 50.70 -.70 51.40 1430 ---- ---- ---- ---- 51.50 -.70 52.20 1435 ---- ---- ---- ---- 52.30 -.80 53.10 1440 ---- ---- ---- ---- 53.10 -.80 53.90 1445 ---- ---- ---- ---- 53.90 -.80 54.70 1450 ---- ---- ---- ---- 54.80 -.80 55.60 1455 ---- ---- ---- ---- 55.60 -.90 56.50 1460 ---- ---- ---- ---- 56.50 -.90 57.40 1465 ---- ---- ---- ---- 57.40 -.90 58.30 1470 ---- ---- ---- ---- 58.40 -.80 59.20 1475 ---- ---- ---- ---- 59.30 -.90 60.20 1480 ---- ---- ---- ---- 60.30 -.90 61.20 1485 ---- ---- ---- ---- 61.30 -.90 62.20 1490 ---- ---- ---- ---- 62.30 -1.00 63.30 1495 ---- ---- ---- ---- 63.40 -.90 64.30 1500 ---- ---- ---- ---- 64.50 -.90 65.40 1505 ---- ---- ---- ---- 65.50 -1.00 66.50 1510 ---- ---- ---- ---- 66.70 -.90 67.60 1515 ---- ---- ---- ---- 67.80 -1.00 68.80 1520 ---- ---- ---- ---- 69.00 -1.00 70.00 1525 ---- ---- ---- ---- 70.10 -1.00 71.10 1530 ---- ---- ---- ---- 71.30 -1.10 72.40 1535 ---- ---- ---- ---- 72.60 -1.00 73.60 1540 ---- ---- ---- ---- 73.80 -1.10 74.90 1545 ---- ---- ---- ---- 75.10 -1.10 76.20 1550 ---- ---- ---- ---- 76.40 -1.10 77.50 1555 ---- ---- ---- ---- 77.80 -1.10 78.90 1560 ---- ---- ---- ---- 79.10 -1.10 80.20 1565 ---- ---- ---- ---- 80.50 -1.10 81.60 1570 ---- ---- ---- ---- 81.90 -1.10 83.00 1575 ---- ---- ---- ---- 83.30 -1.20 84.50 1580 ---- ---- ---- ---- 84.80 -1.20 86.00 1585 ---- ---- ---- ---- 86.30 -1.20 87.50 1590 ---- ---- ---- ---- 87.80 -1.20 89.00 1595 ---- ---- ---- ---- 89.30 -1.20 90.50 1600 ---- ---- ---- ---- 90.90 -1.20 92.10 1605 ---- ---- ---- ---- 92.50 -1.20 93.70 1610 ---- ---- ---- ---- 94.10 -1.20 95.30 1615 ---- ---- ---- ---- 95.70 -1.30 97.00 1620 ---- ---- ---- ---- 97.40 -1.30 98.70 1625 ---- ---- ---- ---- 99.10 -1.30 100.40 1630 ---- ---- ---- ---- 100.80 -1.30 102.10 1635 ---- ---- ---- ---- 102.50 -1.40 103.90 1640 ---- ---- ---- ---- 104.30 -1.30 105.60 1645 ---- ---- ---- ---- 106.10 -1.30 107.40 1650 ---- ---- ---- ---- 107.90 -1.40 109.30 1655 ---- ---- ---- ---- 109.70 -1.40 111.10 1660 ---- ---- ---- ---- 111.60 -1.40 113.00 1665 ---- ---- ---- ---- 113.50 -1.40 114.90 1670 ---- ---- ---- ---- 115.40 -1.50 116.90 1675 ---- ---- ---- ---- 117.30 -1.50 118.80 1680 ---- ---- ---- ---- 119.30 -1.50 120.80 1685 ---- ---- ---- ---- 121.30 -1.50 122.80 1690 ---- ---- ---- ---- 123.30 -1.60 124.90 1695 ---- ---- ---- ---- 125.40 -1.50 126.90 1700 ---- ---- ---- ---- 127.50 -1.50 129.00 1705 ---- ---- ---- ---- 129.60 -1.60 131.20 1710 ---- ---- ---- ---- 131.70 -1.60 133.30 1715 ---- ---- ---- ---- 133.90 -1.60 135.50 1720 ---- ---- ---- ---- 136.10 -1.60 137.70 1725 ---- ---- ---- ---- 138.30 -1.70 140.00 1730 ---- ---- ---- ---- 140.60 -1.70 142.30 1735 ---- ---- ---- ---- 142.90 -1.70 144.60 1740 ---- ---- ---- ---- 145.20 -1.70 146.90 1745 ---- ---- ---- ---- 147.60 -1.70 149.30 1750 ---- ---- ---- ---- 149.90 -1.80 151.70 1755 ---- ---- ---- ---- 152.40 -1.70 154.10 1760 ---- ---- ---- ---- 154.80 -1.80 156.60 1765 ---- ---- ---- ---- 157.30 -1.80 159.10 1770 ---- ---- ---- ---- 159.80 -1.90 161.70 1775 ---- ---- ---- ---- 162.40 -1.80 164.20 1780 ---- ---- ---- ---- 165.00 -1.80 166.80 1785 ---- ---- ---- ---- 167.60 -1.90 169.50 1790 ---- ---- ---- ---- 170.30 -1.90 172.20 1795 ---- ---- ---- ---- 173.00 -1.90 174.90 1800 ---- ---- ---- ---- 175.70 -1.90 177.60 1805 ---- ---- ---- ---- 178.50 -1.90 180.40 1810 ---- ---- ---- ---- 181.30 -1.90 183.20 1815 ---- ---- ---- ---- 184.10 -2.00 186.10 1820 ---- ---- ---- ---- 187.00 -2.00 189.00 1825 ---- ---- ---- ---- 189.90 -2.00 191.90 1830 ---- ---- ---- ---- 192.90 -2.00 194.90 1835 ---- ---- ---- ---- 195.80 -2.10 197.90 1840 ---- ---- ---- ---- 198.90 -2.00 200.90 1845 ---- ---- ---- ---- 201.90 -2.10 204.00 1850 ---- ---- ---- ---- 205.00 -2.10 207.10 1855 ---- ---- ---- ---- 208.10 -2.10 210.20 1860 ---- ---- ---- ---- 211.20 -2.20 213.40 1865 ---- ---- ---- ---- 214.40 -2.20 216.60 1870 ---- ---- ---- ---- 217.60 -2.20 219.80 1875 ---- ---- ---- ---- 220.80 -2.20 223.00 1880 ---- ---- ---- ---- 224.00 -2.30 226.30 1885 ---- ---- ---- ---- 227.30 -2.20 229.50 1890 ---- ---- ---- ---- 230.60 -2.20 232.80 1895 ---- ---- ---- ---- 233.90 -2.20 236.10 1900 ---- ---- ---- ---- 237.20 -2.30 239.50 1905 ---- ---- ---- ---- 240.50 -2.30 242.80 1910 ---- ---- ---- ---- 243.80 -2.30 246.10 1915 ---- ---- ---- ---- 247.20 -2.30 249.50 1920 ---- ---- ---- ---- 250.50 -2.40 252.90 1925 ---- ---- ---- ---- 253.90 -2.40 256.30 1930 ---- ---- ---- ---- 257.30 -2.40 259.70 1935 ---- ---- ---- ---- 260.70 -2.40 263.10 1940 ---- ---- ---- ---- 264.10 -2.40 266.50 1945 ---- ---- ---- ---- 267.60 -2.40 270.00 1950 ---- ---- ---- ---- 271.10 -2.40 273.50 1955 ---- ---- ---- ---- 274.60 -2.40 277.00 1960 ---- ---- ---- ---- 278.10 -2.40 280.50 1965 ---- ---- ---- ---- 281.60 -2.50 284.10 1970 ---- ---- ---- ---- 285.20 -2.50 287.70 1975 ---- ---- ---- ---- 288.70 -2.50 291.20 1980 ---- ---- ---- ---- 292.30 -2.60 294.90 1985 ---- ---- ---- ---- 295.90 -2.60 298.50 1990 ---- ---- ---- ---- 299.60 -2.50 302.10 1995 ---- ---- ---- ---- 303.20 -2.60 305.80 2000 ---- ---- ---- ---- 306.90 -2.60 309.50 2005 ---- ---- ---- ---- 310.60 -2.60 313.20 2010 ---- ---- ---- ---- 314.30 -2.60 316.90 2015 ---- ---- ---- ---- 318.00 -2.60 320.60 2020 ---- ---- ---- ---- 321.80 -2.60 324.40 2025 ---- ---- ---- ---- 325.50 -2.70 328.20 2030 ---- ---- ---- ---- 329.30 -2.60 331.90 2035 ---- ---- ---- ---- 333.10 -2.60 335.70 2040 ---- ---- ---- ---- 336.90 -2.70 339.60 2045 ---- ---- ---- ---- 340.70 -2.70 343.40 2050 ---- ---- ---- ---- 344.50 -2.70 347.20 2055 ---- ---- ---- ---- 348.30 -2.80 351.10 2060 ---- ---- ---- ---- 352.20 -2.70 354.90 2065 ---- ---- ---- ---- 356.00 -2.80 358.80 2070 ---- ---- ---- ---- 359.90 -2.80 362.70 2075 ---- ---- ---- ---- 363.80 -2.80 366.60 2080 ---- ---- ---- ---- 367.70 -2.80 370.50 2085 ---- ---- ---- ---- 371.60 -2.80 374.40 2090 ---- ---- ---- ---- 375.50 -2.80 378.30 2095 ---- ---- ---- ---- 379.40 -2.80 382.20 2100 ---- ---- ---- ---- 383.30 -2.90 386.20 2105 ---- ---- ---- ---- 387.30 -2.80 390.10 2110 ---- ---- ---- ---- 391.20 -2.90 394.10 2115 ---- ---- ---- ---- 395.20 -2.90 398.10 2120 ---- ---- ---- ---- 399.20 -2.90 402.10 2125 ---- ---- ---- ---- 403.20 -2.90 406.10 2130 ---- ---- ---- ---- 407.20 -2.90 410.10 2135 ---- ---- ---- ---- 411.20 -2.90 414.10 2140 ---- ---- ---- ---- 415.20 -2.90 418.10 2145 ---- ---- ---- ---- 419.20 -3.00 422.20 2150 ---- ---- ---- ---- 423.20 -3.00 426.20 2155 ---- ---- ---- ---- 427.30 -3.00 430.30 2160 ---- ---- ---- ---- 431.30 -3.00 434.30 2165 ---- ---- ---- ---- 435.40 -3.00 438.40 2170 ---- ---- ---- ---- 439.50 -3.00 442.50 2175 ---- ---- ---- ---- 443.50 -3.10 446.60 2180 ---- ---- ---- ---- 447.60 -3.10 450.70 2185 ---- ---- ---- ---- 451.70 -3.10 454.80 2190 ---- ---- ---- ---- 455.80 -3.10 458.90 2195 ---- ---- ---- ---- 459.90 -3.10 463.00 2200 ---- ---- ---- ---- 464.10 -3.00 467.10 2205 ---- ---- ---- ---- 468.20 -3.10 471.30 2210 ---- ---- ---- ---- 472.30 -3.10 475.40 2215 ---- ---- ---- ---- 476.50 -3.10 479.60 2220 ---- ---- ---- ---- 480.60 -3.20 483.80 2225 ---- ---- ---- ---- 484.80 -3.10 487.90 2230 ---- ---- ---- ---- 489.00 -3.10 492.10 2235 ---- ---- ---- ---- 493.20 -3.10 496.30 2240 ---- ---- ---- ---- 497.40 -3.10 500.50 2245 ---- ---- ---- ---- 501.60 -3.10 504.70 2250 ---- ---- ---- ---- 505.80 -3.10 508.90 2255 ---- ---- ---- ---- 510.00 -3.10 513.10 2260 ---- ---- ---- ---- 514.20 -3.20 517.40 2265 ---- ---- ---- ---- 518.40 -3.20 521.60 2270 ---- ---- ---- ---- 522.70 -3.20 525.90 2275 ---- ---- ---- ---- 526.90 -3.20 530.10 2280 ---- ---- ---- ---- 531.10 -3.30 534.40 2285 ---- ---- ---- ---- 535.40 -3.20 538.60 2290 ---- ---- ---- ---- 539.70 -3.20 542.90 2295 ---- ---- ---- ---- 543.90 -3.30 547.20 2300 ---- ---- ---- ---- 548.20 -3.30 551.50 2305 ---- ---- ---- ---- 552.50 -3.30 555.80 2310 ---- ---- ---- ---- 556.80 -3.30 560.10 2315 ---- ---- ---- ---- 561.10 -3.30 564.40 2320 ---- ---- ---- ---- 565.40 -3.30 568.70 2325 ---- ---- ---- ---- 569.70 -3.30 573.00 2330 ---- ---- ---- ---- 574.00 -3.30 577.30 2335 ---- ---- ---- ---- 578.40 -3.30 581.70 2340 ---- ---- ---- ---- 582.70 -3.30 586.00 2345 ---- ---- ---- ---- 587.00 -3.40 590.40 2350 ---- ---- ---- ---- 591.40 -3.30 594.70 2355 ---- ---- ---- ---- 595.70 -3.40 599.10 2360 ---- ---- ---- ---- 600.10 -3.40 603.50 2365 ---- ---- ---- ---- 604.50 -3.30 607.80 2370 ---- ---- ---- ---- 608.80 -3.40 612.20 2375 ---- ---- ---- ---- 613.20 -3.40 616.60 2380 ---- ---- ---- ---- 617.60 -3.40 621.00 2390 ---- ---- ---- ---- 626.40 -3.40 629.80 2400 ---- ---- ---- ---- 635.20 -3.40 638.60 2410 ---- ---- ---- ---- 644.10 -3.40 647.50 2420 ---- ---- ---- ---- 652.90 -3.50 656.40 2425 ---- ---- ---- ---- 657.40 -3.40 660.80 2430 ---- ---- ---- ---- 661.80 -3.50 665.30 2440 ---- ---- ---- ---- 670.70 -3.50 674.20 2450 ---- ---- ---- ---- 679.60 -3.50 683.10 2460 ---- ---- ---- ---- 688.60 -3.50 692.10 2470 ---- ---- ---- ---- 697.60 -3.50 701.10 2475 ---- ---- ---- ---- 702.10 -3.50 705.60 2500 ---- ---- ---- ---- 724.60 -3.60 728.20 2525 ---- ---- ---- ---- 747.30 -3.60 750.90 2550 ---- ---- ---- ---- 770.10 -3.60 773.70 2575 ---- ---- ---- ---- 793.00 -3.60 796.60 2600 ---- ---- ---- ---- 816.00 -3.70 819.70 2625 ---- ---- ---- ---- 839.10 -3.70 842.80 2650 ---- ---- ---- ---- 862.40 -3.70 866.10 950 ---- ---- ---- ---- 9.70 -.10 9.80 975 ---- ---- ---- ---- 10.80 -.20 11.00 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 20.10 -.30 20.40 1050 ---- ---- ---- ---- 21.90 -.30 22.20 1075 ---- ---- ---- ---- 23.70 -.40 24.10 1100 ---- ---- ---- ---- 25.70 -.40 26.10 1125 ---- ---- ---- ---- 27.80 -.40 28.20 1150 ---- ---- ---- ---- 30.00 -.40 30.40 1175 ---- ---- ---- ---- 32.30 -.50 32.80 1200 ---- ---- ---- ---- 34.80 -.40 35.20 1220 ---- ---- ---- ---- 36.80 -.50 37.30 1225 ---- ---- ---- ---- 37.40 -.40 37.80 1230 ---- ---- ---- ---- 37.90 -.50 38.40 1240 ---- ---- ---- ---- 39.00 -.50 39.50 1250 ---- ---- ---- ---- 40.10 -.50 40.60 1260 ---- ---- ---- ---- 41.20 -.50 41.70 1270 ---- ---- ---- ---- 42.30 -.60 42.90 1275 ---- ---- ---- ---- 42.90 -.60 43.50 1280 ---- ---- ---- ---- 43.50 -.60 44.10 1290 ---- ---- ---- ---- 44.70 -.60 45.30 1300 ---- ---- ---- ---- 45.90 -.60 46.50 1310 ---- ---- ---- ---- 47.10 -.70 47.80 1315 ---- ---- ---- ---- 47.80 -.60 48.40 1320 ---- ---- ---- ---- 48.40 -.60 49.00 1325 ---- ---- ---- ---- 49.10 -.60 49.70 1330 ---- ---- ---- ---- 49.70 -.60 50.30 1335 ---- ---- ---- ---- 50.40 -.60 51.00 1340 ---- ---- ---- ---- 51.00 -.70 51.70 1345 ---- ---- ---- ---- 51.70 -.60 52.30 1350 ---- ---- ---- ---- 52.40 -.60 53.00 1355 ---- ---- ---- ---- 53.00 -.70 53.70 1360 ---- ---- ---- ---- 53.70 -.70 54.40 1365 ---- ---- ---- ---- 54.40 -.70 55.10 1370 ---- ---- ---- ---- 55.10 -.70 55.80 1375 ---- ---- ---- ---- 55.80 -.70 56.50 1380 ---- ---- ---- ---- 56.60 -.70 57.30 1385 ---- ---- ---- ---- 57.30 -.70 58.00 1390 ---- ---- ---- ---- 58.00 -.70 58.70 1395 ---- ---- ---- ---- 58.70 -.80 59.50 1400 ---- ---- ---- ---- 59.50 -.70 60.20 1405 ---- ---- ---- ---- 60.30 -.70 61.00 1410 ---- ---- ---- ---- 61.00 -.80 61.80 1415 ---- ---- ---- ---- 61.80 -.80 62.60 1420 ---- ---- ---- ---- 62.60 -.80 63.40 1425 ---- ---- ---- ---- 63.40 -.80 64.20 1430 ---- ---- ---- ---- 64.20 -.80 65.00 1435 ---- ---- ---- ---- 65.00 -.80 65.80 1440 ---- ---- ---- ---- 65.90 -.80 66.70 1445 ---- ---- ---- ---- 66.70 -.80 67.50 1450 ---- ---- ---- ---- 67.60 -.80 68.40 1455 ---- ---- ---- ---- 68.50 -.80 69.30 1460 ---- ---- ---- ---- 69.30 -.90 70.20 1465 ---- ---- ---- ---- 70.30 -.80 71.10 1470 ---- ---- ---- ---- 71.20 -.90 72.10 1475 ---- ---- ---- ---- 72.10 -.90 73.00 1480 ---- ---- ---- ---- 73.10 -.90 74.00 1485 ---- ---- ---- ---- 74.10 -.90 75.00 1490 ---- ---- ---- ---- 75.10 -1.00 76.10 1495 ---- ---- ---- ---- 76.10 -1.00 77.10 1500 ---- ---- ---- ---- 77.20 -1.00 78.20 1505 ---- ---- ---- ---- 78.30 -.90 79.20 1510 ---- ---- ---- ---- 79.40 -.90 80.30 1515 ---- ---- ---- ---- 80.50 -1.00 81.50 1520 ---- ---- ---- ---- 81.60 -1.00 82.60 1525 ---- ---- ---- ---- 82.80 -1.00 83.80 1530 ---- ---- ---- ---- 84.00 -1.00 85.00 1535 ---- ---- ---- ---- 85.20 -1.00 86.20 1540 ---- ---- ---- ---- 86.40 -1.00 87.40 1545 ---- ---- ---- ---- 87.60 -1.10 88.70 1550 ---- ---- ---- ---- 88.90 -1.10 90.00 1555 ---- ---- ---- ---- 90.20 -1.10 91.30 1560 ---- ---- ---- ---- 91.50 -1.10 92.60 1565 ---- ---- ---- ---- 92.90 -1.10 94.00 1570 ---- ---- ---- ---- 94.20 -1.20 95.40 1575 ---- ---- ---- ---- 95.60 -1.20 96.80 1580 ---- ---- ---- ---- 97.00 -1.20 98.20 1585 ---- ---- ---- ---- 98.50 -1.10 99.60 1590 ---- ---- ---- ---- 99.90 -1.20 101.10 1595 ---- ---- ---- ---- 101.40 -1.20 102.60 1600 ---- ---- ---- ---- 102.90 -1.20 104.10 1605 ---- ---- ---- ---- 104.50 -1.20 105.70 1610 ---- ---- ---- ---- 106.00 -1.30 107.30 1615 ---- ---- ---- ---- 107.60 -1.30 108.90 1620 ---- ---- ---- ---- 109.20 -1.30 110.50 1625 ---- ---- ---- ---- 110.80 -1.30 112.10 1630 ---- ---- ---- ---- 112.50 -1.30 113.80 1635 ---- ---- ---- ---- 114.20 -1.30 115.50 1640 ---- ---- ---- ---- 115.90 -1.30 117.20 1645 ---- ---- ---- ---- 117.60 -1.40 119.00 1650 ---- ---- ---- ---- 119.40 -1.40 120.80 1655 ---- ---- ---- ---- 121.20 -1.40 122.60 1660 ---- ---- ---- ---- 123.00 -1.40 124.40 1665 ---- ---- ---- ---- 124.80 -1.40 126.20 1670 ---- ---- ---- ---- 126.70 -1.40 128.10 1675 ---- ---- ---- ---- 128.60 -1.40 130.00 1680 ---- ---- ---- ---- 130.50 -1.50 132.00 1685 ---- ---- ---- ---- 132.40 -1.50 133.90 1690 ---- ---- ---- ---- 134.40 -1.50 135.90 1695 ---- ---- ---- ---- 136.40 -1.50 137.90 1700 ---- ---- ---- ---- 138.40 -1.60 140.00 1705 ---- ---- ---- ---- 140.50 -1.50 142.00 1710 ---- ---- ---- ---- 142.60 -1.50 144.10 1715 ---- ---- ---- ---- 144.70 -1.50 146.20 1720 ---- ---- ---- ---- 146.80 -1.60 148.40 1725 ---- ---- ---- ---- 149.00 -1.60 150.60 1730 ---- ---- ---- ---- 151.20 -1.60 152.80 1735 ---- ---- ---- ---- 153.40 -1.60 155.00 1740 ---- ---- ---- ---- 155.60 -1.70 157.30 1745 ---- ---- ---- ---- 157.90 -1.70 159.60 1750 ---- ---- ---- ---- 160.20 -1.70 161.90 1755 ---- ---- ---- ---- 162.60 -1.70 164.30 1760 ---- ---- ---- ---- 164.90 -1.80 166.70 1765 ---- ---- ---- ---- 167.40 -1.70 169.10 1770 ---- ---- ---- ---- 169.80 -1.70 171.50 1775 ---- ---- ---- ---- 172.30 -1.70 174.00 1780 ---- ---- ---- ---- 174.80 -1.70 176.50 1785 ---- ---- ---- ---- 177.30 -1.80 179.10 1790 ---- ---- ---- ---- 179.90 -1.80 181.70 1795 ---- ---- ---- ---- 182.50 -1.80 184.30 1800 ---- ---- ---- ---- 185.10 -1.80 186.90 1805 ---- ---- ---- ---- 187.80 -1.80 189.60 1810 ---- ---- ---- ---- 190.50 -1.90 192.40 1815 ---- ---- ---- ---- 193.20 -1.90 195.10 1820 ---- ---- ---- ---- 196.00 -1.90 197.90 1825 ---- ---- ---- ---- 198.80 -1.90 200.70 1830 ---- ---- ---- ---- 201.60 -2.00 203.60 1835 ---- ---- ---- ---- 204.50 -2.00 206.50 1840 ---- ---- ---- ---- 207.40 -2.00 209.40 1845 ---- ---- ---- ---- 210.40 -2.00 212.40 1850 ---- ---- ---- ---- 213.40 -2.00 215.40 1855 ---- ---- ---- ---- 216.40 -2.00 218.40 1860 ---- ---- ---- ---- 219.40 -2.10 221.50 1865 ---- ---- ---- ---- 222.50 -2.10 224.60 1870 ---- ---- ---- ---- 225.60 -2.10 227.70 1875 ---- ---- ---- ---- 228.80 -2.00 230.80 1880 ---- ---- ---- ---- 231.90 -2.10 234.00 1885 ---- ---- ---- ---- 235.10 -2.10 237.20 1890 ---- ---- ---- ---- 238.30 -2.10 240.40 1895 ---- ---- ---- ---- 241.50 -2.20 243.70 1900 ---- ---- ---- ---- 244.80 -2.10 246.90 1905 ---- ---- ---- ---- 248.10 -2.10 250.20 1910 ---- ---- ---- ---- 251.40 -2.10 253.50 1915 ---- ---- ---- ---- 254.70 -2.10 256.80 1920 ---- ---- ---- ---- 258.00 -2.20 260.20 1925 ---- ---- ---- ---- 261.30 -2.20 263.50 1930 ---- ---- ---- ---- 264.60 -2.30 266.90 1935 ---- ---- ---- ---- 268.00 -2.20 270.20 1940 ---- ---- ---- ---- 271.30 -2.30 273.60 1945 ---- ---- ---- ---- 274.70 -2.30 277.00 1950 ---- ---- ---- ---- 278.10 -2.30 280.40 1955 ---- ---- ---- ---- 281.50 -2.30 283.80 1960 ---- ---- ---- ---- 284.90 -2.40 287.30 1965 ---- ---- ---- ---- 288.40 -2.30 290.70 1970 ---- ---- ---- ---- 291.80 -2.40 294.20 1975 ---- ---- ---- ---- 295.30 -2.40 297.70 1980 ---- ---- ---- ---- 298.80 -2.40 301.20 1985 ---- ---- ---- ---- 302.30 -2.40 304.70 1990 ---- ---- ---- ---- 305.90 -2.40 308.30 1995 ---- ---- ---- ---- 309.40 -2.50 311.90 2000 ---- ---- ---- ---- 313.00 -2.50 315.50 2005 ---- ---- ---- ---- 316.60 -2.50 319.10 2010 ---- ---- ---- ---- 320.20 -2.50 322.70 2015 ---- ---- ---- ---- 323.90 -2.40 326.30 2020 ---- ---- ---- ---- 327.50 -2.50 330.00 2025 ---- ---- ---- ---- 331.20 -2.50 333.70 2030 ---- ---- ---- ---- 334.90 -2.50 337.40 2035 ---- ---- ---- ---- 338.60 -2.50 341.10 2040 ---- ---- ---- ---- 342.30 -2.50 344.80 2045 ---- ---- ---- ---- 346.00 -2.60 348.60 2050 ---- ---- ---- ---- 349.80 -2.60 352.40 2055 ---- ---- ---- ---- 353.60 -2.50 356.10 2060 ---- ---- ---- ---- 357.30 -2.60 359.90 2065 ---- ---- ---- ---- 361.10 -2.60 363.70 2070 ---- ---- ---- ---- 364.90 -2.60 367.50 2075 ---- ---- ---- ---- 368.70 -2.70 371.40 2080 ---- ---- ---- ---- 372.60 -2.60 375.20 2085 ---- ---- ---- ---- 376.40 -2.60 379.00 2090 ---- ---- ---- ---- 380.30 -2.60 382.90 2095 ---- ---- ---- ---- 384.10 -2.70 386.80 2100 ---- ---- ---- ---- 388.00 -2.70 390.70 2105 ---- ---- ---- ---- 391.90 -2.70 394.60 2110 ---- ---- ---- ---- 395.80 -2.70 398.50 2115 ---- ---- ---- ---- 399.70 -2.70 402.40 2120 ---- ---- ---- ---- 403.60 -2.70 406.30 2125 ---- ---- ---- ---- 407.50 -2.70 410.20 2130 ---- ---- ---- ---- 411.40 -2.80 414.20 2135 ---- ---- ---- ---- 415.40 -2.70 418.10 2140 ---- ---- ---- ---- 419.30 -2.80 422.10 2145 ---- ---- ---- ---- 423.30 -2.80 426.10 2150 ---- ---- ---- ---- 427.30 -2.80 430.10 2155 ---- ---- ---- ---- 431.30 -2.80 434.10 2160 ---- ---- ---- ---- 435.30 -2.80 438.10 2165 ---- ---- ---- ---- 439.30 -2.80 442.10 2170 ---- ---- ---- ---- 443.30 -2.80 446.10 2175 ---- ---- ---- ---- 447.30 -2.80 450.10 2180 ---- ---- ---- ---- 451.30 -2.90 454.20 2185 ---- ---- ---- ---- 455.40 -2.80 458.20 2190 ---- ---- ---- ---- 459.40 -2.90 462.30 2195 ---- ---- ---- ---- 463.50 -2.90 466.40 2200 ---- ---- ---- ---- 467.60 -2.90 470.50 2205 ---- ---- ---- ---- 471.70 -2.80 474.50 2210 ---- ---- ---- ---- 475.70 -2.90 478.60 2215 ---- ---- ---- ---- 479.80 -3.00 482.80 2220 ---- ---- ---- ---- 483.90 -3.00 486.90 2225 ---- ---- ---- ---- 488.10 -2.90 491.00 2230 ---- ---- ---- ---- 492.20 -2.90 495.10 2235 ---- ---- ---- ---- 496.30 -3.00 499.30 2240 ---- ---- ---- ---- 500.40 -3.00 503.40 2245 ---- ---- ---- ---- 504.60 -3.00 507.60 2250 ---- ---- ---- ---- 508.70 -3.00 511.70 2255 ---- ---- ---- ---- 512.90 -3.00 515.90 2260 ---- ---- ---- ---- 517.10 -3.00 520.10 2265 ---- ---- ---- ---- 521.30 -3.00 524.30 2270 ---- ---- ---- ---- 525.40 -3.10 528.50 2275 ---- ---- ---- ---- 529.60 -3.10 532.70 2280 ---- ---- ---- ---- 533.80 -3.10 536.90 2285 ---- ---- ---- ---- 538.10 -3.00 541.10 2290 ---- ---- ---- ---- 542.30 -3.00 545.30 2295 ---- ---- ---- ---- 546.50 -3.10 549.60 2300 ---- ---- ---- ---- 550.70 -3.10 553.80 2305 ---- ---- ---- ---- 555.00 -3.00 558.00 2310 ---- ---- ---- ---- 559.20 -3.10 562.30 2315 ---- ---- ---- ---- 563.50 -3.10 566.60 2320 ---- ---- ---- ---- 567.70 -3.10 570.80 2325 ---- ---- ---- ---- 572.00 -3.10 575.10 2330 ---- ---- ---- ---- 576.30 -3.10 579.40 2335 ---- ---- ---- ---- 580.50 -3.20 583.70 2340 ---- ---- ---- ---- 584.80 -3.20 588.00 2345 ---- ---- ---- ---- 589.10 -3.20 592.30 2350 ---- ---- ---- ---- 593.40 -3.20 596.60 2355 ---- ---- ---- ---- 597.70 -3.20 600.90 2360 ---- ---- ---- ---- 602.00 -3.20 605.20 2365 ---- ---- ---- ---- 606.40 -3.10 609.50 2370 ---- ---- ---- ---- 610.70 -3.20 613.90 2375 ---- ---- ---- ---- 615.00 -3.20 618.20 2380 ---- ---- ---- ---- 619.40 -3.20 622.60 2390 ---- ---- ---- ---- 628.10 -3.20 631.30 2400 ---- ---- ---- ---- 636.80 -3.20 640.00 2410 ---- ---- ---- ---- 645.50 -3.30 648.80 2420 ---- ---- ---- ---- 654.30 -3.20 657.50 2425 ---- ---- ---- ---- 658.70 -3.20 661.90 2430 ---- ---- ---- ---- 663.10 -3.20 666.30 2440 ---- ---- ---- ---- 671.90 -3.30 675.20 2450 ---- ---- ---- ---- 680.70 -3.30 684.00 2460 ---- ---- ---- ---- 689.60 -3.30 692.90 2470 ---- ---- ---- ---- 698.40 -3.40 701.80 2475 ---- ---- ---- ---- 702.90 -3.30 706.20 2480 ---- ---- ---- ---- 707.30 -3.40 710.70 2500 ---- ---- ---- ---- 725.20 -3.30 728.50 2525 ---- ---- ---- ---- 747.60 -3.40 751.00 2550 ---- ---- ---- ---- 770.10 -3.40 773.50 2575 ---- ---- ---- ---- 792.80 -3.40 796.20 2600 ---- ---- ---- ---- 815.50 -3.50 819.00 2625 ---- ---- ---- ---- 838.40 -3.50 841.90 2650 ---- ---- ---- ---- 861.30 -3.50 864.80 2675 ---- ---- ---- ---- 884.30 -3.60 887.90 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 31.90 -.40 32.30 1100 ---- ---- ---- ---- 34.30 -.40 34.70 1125 ---- ---- ---- ---- 36.70 -.50 37.20 1150 ---- ---- ---- ---- 39.30 -.50 39.80 1175 ---- ---- ---- ---- 42.00 -.50 42.50 1200 ---- ---- ---- ---- 44.90 -.50 45.40 1225 ---- ---- ---- ---- 47.80 -.50 48.30 1250 ---- ---- ---- ---- 50.90 -.50 51.40 1270 ---- ---- ---- ---- 53.40 -.60 54.00 1275 ---- ---- ---- ---- 54.10 -.60 54.70 1280 ---- ---- ---- ---- 54.80 -.50 55.30 1290 ---- ---- ---- ---- 56.10 -.60 56.70 1300 ---- ---- ---- ---- 57.40 -.70 58.10 1310 ---- ---- ---- ---- 58.80 -.70 59.50 1320 ---- ---- ---- ---- 60.20 -.70 60.90 1325 ---- ---- ---- ---- 60.90 -.70 61.60 1330 ---- ---- ---- ---- 61.60 -.70 62.30 1340 ---- ---- ---- ---- 63.10 -.70 63.80 1350 ---- ---- ---- ---- 64.60 -.70 65.30 1360 ---- ---- ---- ---- 66.10 -.70 66.80 1370 ---- ---- ---- ---- 67.60 -.70 68.30 1375 ---- ---- ---- ---- 68.30 -.80 69.10 1380 ---- ---- ---- ---- 69.10 -.80 69.90 1385 ---- ---- ---- ---- 69.90 -.80 70.70 1390 ---- ---- ---- ---- 70.70 -.80 71.50 1395 ---- ---- ---- ---- 71.50 -.80 72.30 1400 ---- ---- ---- ---- 72.30 -.80 73.10 1405 ---- ---- ---- ---- 73.10 -.80 73.90 1410 ---- ---- ---- ---- 73.90 -.80 74.70 1415 ---- ---- ---- ---- 74.70 -.90 75.60 1420 ---- ---- ---- ---- 75.60 -.80 76.40 1425 ---- ---- ---- ---- 76.40 -.80 77.20 1430 ---- ---- ---- ---- 77.30 -.80 78.10 1435 ---- ---- ---- ---- 78.10 -.90 79.00 1440 ---- ---- ---- ---- 79.00 -.90 79.90 1445 ---- ---- ---- ---- 79.90 -.80 80.70 1450 ---- ---- ---- ---- 80.80 -.80 81.60 1455 ---- ---- ---- ---- 81.70 -.90 82.60 1460 ---- ---- ---- ---- 82.60 -.90 83.50 1465 ---- ---- ---- ---- 83.50 -.90 84.40 1470 ---- ---- ---- ---- 84.50 -.90 85.40 1475 ---- ---- ---- ---- 85.40 -.90 86.30 1480 ---- ---- ---- ---- 86.40 -.90 87.30 1485 ---- ---- ---- ---- 87.40 -.90 88.30 1490 ---- ---- ---- ---- 88.40 -.90 89.30 1495 ---- ---- ---- ---- 89.40 -1.00 90.40 1500 ---- ---- ---- ---- 90.50 -.90 91.40 1505 ---- ---- ---- ---- 91.50 -1.00 92.50 1510 ---- ---- ---- ---- 92.60 -1.00 93.60 1515 ---- ---- ---- ---- 93.70 -1.00 94.70 1520 ---- ---- ---- ---- 94.80 -1.00 95.80 1525 ---- ---- ---- ---- 95.90 -1.10 97.00 1530 ---- ---- ---- ---- 97.10 -1.00 98.10 1535 ---- ---- ---- ---- 98.30 -1.00 99.30 1540 ---- ---- ---- ---- 99.50 -1.00 100.50 1545 ---- ---- ---- ---- 100.70 -1.00 101.70 1550 ---- ---- ---- ---- 101.90 -1.10 103.00 1555 ---- ---- ---- ---- 103.20 -1.10 104.30 1560 ---- ---- ---- ---- 104.40 -1.10 105.50 1565 ---- ---- ---- ---- 105.70 -1.20 106.90 1570 ---- ---- ---- ---- 107.10 -1.10 108.20 1575 ---- ---- ---- ---- 108.40 -1.10 109.50 1580 ---- ---- ---- ---- 109.80 -1.10 110.90 1585 ---- ---- ---- ---- 111.20 -1.10 112.30 1590 ---- ---- ---- ---- 112.60 -1.10 113.70 1595 ---- ---- ---- ---- 114.00 -1.20 115.20 1600 ---- ---- ---- ---- 115.50 -1.20 116.70 1605 ---- ---- ---- ---- 116.90 -1.30 118.20 1610 ---- ---- ---- ---- 118.50 -1.20 119.70 1615 ---- ---- ---- ---- 120.00 -1.20 121.20 1620 ---- ---- ---- ---- 121.50 -1.30 122.80 1625 ---- ---- ---- ---- 123.10 -1.30 124.40 1630 ---- ---- ---- ---- 124.70 -1.30 126.00 1635 ---- ---- ---- ---- 126.30 -1.30 127.60 1640 ---- ---- ---- ---- 128.00 -1.30 129.30 1645 ---- ---- ---- ---- 129.70 -1.30 131.00 1650 ---- ---- ---- ---- 131.40 -1.30 132.70 1655 ---- ---- ---- ---- 133.10 -1.30 134.40 1660 ---- ---- ---- ---- 134.90 -1.30 136.20 1665 ---- ---- ---- ---- 136.60 -1.40 138.00 1670 ---- ---- ---- ---- 138.40 -1.40 139.80 1675 ---- ---- ---- ---- 140.30 -1.40 141.70 1680 ---- ---- ---- ---- 142.10 -1.40 143.50 1685 ---- ---- ---- ---- 144.00 -1.40 145.40 1690 ---- ---- ---- ---- 145.90 -1.50 147.40 1695 ---- ---- ---- ---- 147.90 -1.40 149.30 1700 ---- ---- ---- ---- 149.80 -1.50 151.30 1705 ---- ---- ---- ---- 151.80 -1.50 153.30 1710 ---- ---- ---- ---- 153.90 -1.40 155.30 1715 ---- ---- ---- ---- 155.90 -1.50 157.40 1720 ---- ---- ---- ---- 158.00 -1.50 159.50 1725 ---- ---- ---- ---- 160.10 -1.50 161.60 1730 ---- ---- ---- ---- 162.20 -1.60 163.80 1735 ---- ---- ---- ---- 164.40 -1.50 165.90 1740 ---- ---- ---- ---- 166.60 -1.60 168.20 1745 ---- ---- ---- ---- 168.80 -1.60 170.40 1750 ---- ---- ---- ---- 171.00 -1.60 172.60 1755 ---- ---- ---- ---- 173.30 -1.60 174.90 1760 ---- ---- ---- ---- 175.60 -1.70 177.30 1765 ---- ---- ---- ---- 177.90 -1.70 179.60 1770 ---- ---- ---- ---- 180.30 -1.70 182.00 1775 ---- ---- ---- ---- 182.70 -1.70 184.40 1780 ---- ---- ---- ---- 185.10 -1.70 186.80 1785 ---- ---- ---- ---- 187.50 -1.80 189.30 1790 ---- ---- ---- ---- 190.00 -1.70 191.70 1795 ---- ---- ---- ---- 192.50 -1.80 194.30 1800 ---- ---- ---- ---- 195.00 -1.80 196.80 1805 ---- ---- ---- ---- 197.60 -1.80 199.40 1810 ---- ---- ---- ---- 200.20 -1.80 202.00 1815 ---- ---- ---- ---- 202.80 -1.80 204.60 1820 ---- ---- ---- ---- 205.40 -1.80 207.20 1825 ---- ---- ---- ---- 208.10 -1.80 209.90 1830 ---- ---- ---- ---- 210.80 -1.80 212.60 1835 ---- ---- ---- ---- 213.50 -1.90 215.40 1840 ---- ---- ---- ---- 216.30 -1.80 218.10 1845 ---- ---- ---- ---- 219.00 -1.90 220.90 1850 ---- ---- ---- ---- 221.80 -1.90 223.70 1855 ---- ---- ---- ---- 224.70 -1.90 226.60 1860 ---- ---- ---- ---- 227.50 -2.00 229.50 1865 ---- ---- ---- ---- 230.40 -2.00 232.40 1870 ---- ---- ---- ---- 233.30 -2.00 235.30 1875 ---- ---- ---- ---- 236.30 -1.90 238.20 1880 ---- ---- ---- ---- 239.20 -2.00 241.20 1885 ---- ---- ---- ---- 242.20 -2.00 244.20 1890 ---- ---- ---- ---- 245.20 -2.00 247.20 1895 ---- ---- ---- ---- 248.30 -2.00 250.30 1900 ---- ---- ---- ---- 251.30 -2.10 253.40 1905 ---- ---- ---- ---- 254.40 -2.10 256.50 1910 ---- ---- ---- ---- 257.60 -2.00 259.60 1915 ---- ---- ---- ---- 260.70 -2.10 262.80 1920 ---- ---- ---- ---- 263.90 -2.10 266.00 1925 ---- ---- ---- ---- 267.10 -2.10 269.20 1930 ---- ---- ---- ---- 270.30 -2.10 272.40 1935 ---- ---- ---- ---- 273.50 -2.10 275.60 1940 ---- ---- ---- ---- 276.80 -2.10 278.90 1945 ---- ---- ---- ---- 280.00 -2.20 282.20 1950 ---- ---- ---- ---- 283.40 -2.10 285.50 1955 ---- ---- ---- ---- 286.70 -2.20 288.90 1960 ---- ---- ---- ---- 290.00 -2.20 292.20 1965 ---- ---- ---- ---- 293.40 -2.20 295.60 1970 ---- ---- ---- ---- 296.80 -2.20 299.00 1975 ---- ---- ---- ---- 300.20 -2.20 302.40 1980 ---- ---- ---- ---- 303.60 -2.30 305.90 1985 ---- ---- ---- ---- 307.10 -2.30 309.40 1990 ---- ---- ---- ---- 310.60 -2.20 312.80 1995 ---- ---- ---- ---- 314.10 -2.20 316.30 2000 ---- ---- ---- ---- 317.60 -2.30 319.90 2005 ---- ---- ---- ---- 321.10 -2.30 323.40 2010 ---- ---- ---- ---- 324.60 -2.40 327.00 2015 ---- ---- ---- ---- 328.20 -2.30 330.50 2020 ---- ---- ---- ---- 331.80 -2.30 334.10 2025 ---- ---- ---- ---- 335.40 -2.40 337.80 2030 ---- ---- ---- ---- 339.00 -2.40 341.40 2035 ---- ---- ---- ---- 342.60 -2.40 345.00 2040 ---- ---- ---- ---- 346.30 -2.40 348.70 2045 ---- ---- ---- ---- 349.90 -2.50 352.40 2050 ---- ---- ---- ---- 353.60 -2.40 356.00 2055 ---- ---- ---- ---- 357.30 -2.50 359.80 2060 ---- ---- ---- ---- 361.00 -2.50 363.50 2065 ---- ---- ---- ---- 364.70 -2.50 367.20 2070 ---- ---- ---- ---- 368.50 -2.50 371.00 2075 ---- ---- ---- ---- 372.20 -2.50 374.70 2080 ---- ---- ---- ---- 376.00 -2.50 378.50 2085 ---- ---- ---- ---- 379.80 -2.50 382.30 2090 ---- ---- ---- ---- 383.60 -2.50 386.10 2095 ---- ---- ---- ---- 387.40 -2.50 389.90 2100 ---- ---- ---- ---- 391.20 -2.50 393.70 2105 ---- ---- ---- ---- 395.00 -2.50 397.50 2110 ---- ---- ---- ---- 398.80 -2.60 401.40 2115 ---- ---- ---- ---- 402.70 -2.50 405.20 2120 ---- ---- ---- ---- 406.50 -2.60 409.10 2125 ---- ---- ---- ---- 410.40 -2.60 413.00 2130 ---- ---- ---- ---- 414.30 -2.60 416.90 2135 ---- ---- ---- ---- 418.20 -2.60 420.80 2140 ---- ---- ---- ---- 422.00 -2.70 424.70 2145 ---- ---- ---- ---- 426.00 -2.60 428.60 2150 ---- ---- ---- ---- 429.90 -2.60 432.50 2155 ---- ---- ---- ---- 433.80 -2.70 436.50 2160 ---- ---- ---- ---- 437.70 -2.70 440.40 2165 ---- ---- ---- ---- 441.70 -2.70 444.40 2170 ---- ---- ---- ---- 445.70 -2.60 448.30 2175 ---- ---- ---- ---- 449.60 -2.70 452.30 2180 ---- ---- ---- ---- 453.60 -2.70 456.30 2185 ---- ---- ---- ---- 457.60 -2.70 460.30 2190 ---- ---- ---- ---- 461.60 -2.70 464.30 2195 ---- ---- ---- ---- 465.60 -2.70 468.30 2200 ---- ---- ---- ---- 469.60 -2.70 472.30 2205 ---- ---- ---- ---- 473.60 -2.80 476.40 2210 ---- ---- ---- ---- 477.70 -2.70 480.40 2215 ---- ---- ---- ---- 481.70 -2.80 484.50 2220 ---- ---- ---- ---- 485.80 -2.70 488.50 2225 ---- ---- ---- ---- 489.80 -2.80 492.60 2230 ---- ---- ---- ---- 493.90 -2.80 496.70 2235 ---- ---- ---- ---- 498.00 -2.80 500.80 2240 ---- ---- ---- ---- 502.10 -2.80 504.90 2245 ---- ---- ---- ---- 506.20 -2.80 509.00 2250 ---- ---- ---- ---- 510.30 -2.80 513.10 2255 ---- ---- ---- ---- 514.40 -2.80 517.20 2260 ---- ---- ---- ---- 518.50 -2.80 521.30 2265 ---- ---- ---- ---- 522.60 -2.90 525.50 2270 ---- ---- ---- ---- 526.80 -2.80 529.60 2275 ---- ---- ---- ---- 530.90 -2.90 533.80 2280 ---- ---- ---- ---- 535.10 -2.80 537.90 2285 ---- ---- ---- ---- 539.20 -2.90 542.10 2290 ---- ---- ---- ---- 543.40 -2.90 546.30 2295 ---- ---- ---- ---- 547.60 -2.90 550.50 2300 ---- ---- ---- ---- 551.80 -2.90 554.70 2305 ---- ---- ---- ---- 555.90 -3.00 558.90 2310 ---- ---- ---- ---- 560.10 -3.00 563.10 2315 ---- ---- ---- ---- 564.30 -3.00 567.30 2320 ---- ---- ---- ---- 568.60 -2.90 571.50 2325 ---- ---- ---- ---- 572.80 -2.90 575.70 2330 ---- ---- ---- ---- 577.00 -3.00 580.00 2335 ---- ---- ---- ---- 581.20 -3.00 584.20 2340 ---- ---- ---- ---- 585.50 -3.00 588.50 2345 ---- ---- ---- ---- 589.70 -3.00 592.70 2350 ---- ---- ---- ---- 594.00 -3.00 597.00 2355 ---- ---- ---- ---- 598.20 -3.00 601.20 2360 ---- ---- ---- ---- 602.50 -3.00 605.50 2365 ---- ---- ---- ---- 606.80 -3.00 609.80 2370 ---- ---- ---- ---- 611.10 -3.00 614.10 2375 ---- ---- ---- ---- 615.40 -3.00 618.40 2380 ---- ---- ---- ---- 619.70 -3.00 622.70 2385 ---- ---- ---- ---- 624.00 -3.00 627.00 2390 ---- ---- ---- ---- 628.30 -3.00 631.30 2400 ---- ---- ---- ---- 636.90 -3.10 640.00 2410 ---- ---- ---- ---- 645.60 -3.00 648.60 2420 ---- ---- ---- ---- 654.20 -3.10 657.30 2425 ---- ---- ---- ---- 658.60 -3.10 661.70 2430 ---- ---- ---- ---- 662.90 -3.10 666.00 2440 ---- ---- ---- ---- 671.70 -3.10 674.80 2450 ---- ---- ---- ---- 680.40 -3.20 683.60 2460 ---- ---- ---- ---- 689.20 -3.10 692.30 2470 ---- ---- ---- ---- 698.00 -3.10 701.10 2475 ---- ---- ---- ---- 702.40 -3.20 705.60 2480 ---- ---- ---- ---- 706.80 -3.20 710.00 2500 ---- ---- ---- ---- 724.50 -3.20 727.70 2525 ---- ---- ---- ---- 746.70 -3.20 749.90 2550 ---- ---- ---- ---- 769.00 -3.30 772.30 2575 ---- ---- ---- ---- 791.50 -3.30 794.80 2600 ---- ---- ---- ---- 814.00 -3.40 817.40 2625 ---- ---- ---- ---- 836.70 -3.30 840.00 2650 ---- ---- ---- ---- 859.40 -3.40 862.80 2675 ---- ---- ---- ---- 882.30 -3.40 885.70 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 47.00 -.50 47.50 1350 ---- ---- ---- ---- 52.00 -.60 52.60 1375 ---- ---- ---- ---- 57.40 -.70 58.10 1400 ---- ---- ---- ---- 63.20 -.70 63.90 1425 ---- ---- ---- ---- 69.30 -.80 70.10 1450 ---- ---- ---- ---- 75.80 -.80 76.60 1475 ---- ---- ---- ---- 82.60 -.90 83.50 1500 ---- ---- ---- ---- 89.90 -.90 90.80 1520 ---- ---- ---- ---- 95.90 -1.00 96.90 1525 ---- ---- ---- ---- 97.50 -1.00 98.50 1530 ---- ---- ---- ---- 99.00 -1.10 100.10 1540 ---- ---- ---- ---- 102.20 -1.10 103.30 1550 ---- ---- ---- ---- 105.50 -1.00 106.50 1560 ---- ---- ---- ---- 108.80 -1.00 109.80 1570 ---- ---- ---- ---- 112.10 -1.10 113.20 1575 ---- ---- ---- ---- 113.80 -1.20 115.00 1580 ---- ---- ---- ---- 115.50 -1.20 116.70 1590 ---- ---- ---- ---- 119.00 -1.20 120.20 1600 ---- ---- ---- ---- 122.60 -1.20 123.80 1610 ---- ---- ---- ---- 126.20 -1.20 127.40 1615 ---- ---- ---- ---- 128.00 -1.20 129.20 1620 ---- ---- ---- ---- 129.90 -1.20 131.10 1625 ---- ---- ---- ---- 131.70 -1.30 133.00 1630 ---- ---- ---- ---- 133.60 -1.30 134.90 1635 ---- ---- ---- ---- 135.50 -1.30 136.80 1640 ---- ---- ---- ---- 137.40 -1.30 138.70 1645 ---- ---- ---- ---- 139.30 -1.30 140.60 1650 ---- ---- ---- ---- 141.20 -1.40 142.60 1655 ---- ---- ---- ---- 143.20 -1.30 144.50 1660 ---- ---- ---- ---- 145.20 -1.30 146.50 1665 ---- ---- ---- ---- 147.10 -1.40 148.50 1670 ---- ---- ---- ---- 149.10 -1.40 150.50 1675 ---- ---- ---- ---- 151.10 -1.40 152.50 1680 ---- ---- ---- ---- 153.20 -1.40 154.60 1685 ---- ---- ---- ---- 155.20 -1.40 156.60 1690 ---- ---- ---- ---- 157.30 -1.40 158.70 1695 ---- ---- ---- ---- 159.30 -1.50 160.80 1700 ---- ---- ---- ---- 161.40 -1.50 162.90 1705 ---- ---- ---- ---- 163.50 -1.50 165.00 1710 ---- ---- ---- ---- 165.70 -1.40 167.10 1715 ---- ---- ---- ---- 167.80 -1.50 169.30 1720 ---- ---- ---- ---- 169.90 -1.50 171.40 1725 ---- ---- ---- ---- 172.10 -1.50 173.60 1730 ---- ---- ---- ---- 174.30 -1.50 175.80 1735 ---- ---- ---- ---- 176.50 -1.50 178.00 1740 ---- ---- ---- ---- 178.70 -1.60 180.30 1745 ---- ---- ---- ---- 180.90 -1.60 182.50 1750 ---- ---- ---- ---- 183.20 -1.60 184.80 1755 ---- ---- ---- ---- 185.50 -1.60 187.10 1760 ---- ---- ---- ---- 187.80 -1.60 189.40 1765 ---- ---- ---- ---- 190.10 -1.60 191.70 1770 ---- ---- ---- ---- 192.40 -1.60 194.00 1775 ---- ---- ---- ---- 194.80 -1.60 196.40 1780 ---- ---- ---- ---- 197.10 -1.70 198.80 1785 ---- ---- ---- ---- 199.50 -1.70 201.20 1790 ---- ---- ---- ---- 201.90 -1.70 203.60 1795 ---- ---- ---- ---- 204.40 -1.70 206.10 1800 ---- ---- ---- ---- 206.90 -1.70 208.60 1805 ---- ---- ---- ---- 209.30 -1.80 211.10 1810 ---- ---- ---- ---- 211.90 -1.70 213.60 1815 ---- ---- ---- ---- 214.40 -1.80 216.20 1820 ---- ---- ---- ---- 217.00 -1.70 218.70 1825 ---- ---- ---- ---- 219.60 -1.70 221.30 1830 ---- ---- ---- ---- 222.20 -1.80 224.00 1835 ---- ---- ---- ---- 224.80 -1.80 226.60 1840 ---- ---- ---- ---- 227.50 -1.80 229.30 1845 ---- ---- ---- ---- 230.20 -1.80 232.00 1850 ---- ---- ---- ---- 232.90 -1.90 234.80 1855 ---- ---- ---- ---- 235.70 -1.90 237.60 1860 ---- ---- ---- ---- 238.50 -1.90 240.40 1865 ---- ---- ---- ---- 241.30 -1.90 243.20 1870 ---- ---- ---- ---- 244.20 -1.90 246.10 1875 ---- ---- ---- ---- 247.00 -2.00 249.00 1880 ---- ---- ---- ---- 250.00 -1.90 251.90 1885 ---- ---- ---- ---- 252.90 -1.90 254.80 1890 ---- ---- ---- ---- 255.90 -1.90 257.80 1895 ---- ---- ---- ---- 258.90 -1.90 260.80 1900 ---- ---- ---- ---- 261.90 -2.00 263.90 1905 ---- ---- ---- ---- 265.00 -2.00 267.00 1910 ---- ---- ---- ---- 268.10 -2.00 270.10 1915 ---- ---- ---- ---- 271.20 -2.00 273.20 1920 ---- ---- ---- ---- 274.30 -2.00 276.30 1925 ---- ---- ---- ---- 277.50 -2.00 279.50 1930 ---- ---- ---- ---- 280.70 -2.00 282.70 1935 ---- ---- ---- ---- 283.90 -2.00 285.90 1940 ---- ---- ---- ---- 287.10 -2.10 289.20 1945 ---- ---- ---- ---- 290.40 -2.00 292.40 1950 ---- ---- ---- ---- 293.60 -2.10 295.70 1955 ---- ---- ---- ---- 296.90 -2.20 299.10 1960 ---- ---- ---- ---- 300.30 -2.10 302.40 1965 ---- ---- ---- ---- 303.60 -2.10 305.70 1970 ---- ---- ---- ---- 307.00 -2.10 309.10 1975 ---- ---- ---- ---- 310.30 -2.20 312.50 1980 ---- ---- ---- ---- 313.80 -2.10 315.90 1985 ---- ---- ---- ---- 317.20 -2.20 319.40 1990 ---- ---- ---- ---- 320.60 -2.20 322.80 1995 ---- ---- ---- ---- 324.10 -2.20 326.30 2000 ---- ---- ---- ---- 327.60 -2.20 329.80 2005 ---- ---- ---- ---- 331.10 -2.20 333.30 2010 ---- ---- ---- ---- 334.60 -2.20 336.80 2015 ---- ---- ---- ---- 338.10 -2.30 340.40 2020 ---- ---- ---- ---- 341.70 -2.20 343.90 2025 ---- ---- ---- ---- 345.20 -2.30 347.50 2030 ---- ---- ---- ---- 348.80 -2.30 351.10 2035 ---- ---- ---- ---- 352.40 -2.30 354.70 2040 ---- ---- ---- ---- 356.00 -2.40 358.40 2045 ---- ---- ---- ---- 359.70 -2.30 362.00 2050 ---- ---- ---- ---- 363.30 -2.40 365.70 2055 ---- ---- ---- ---- 367.00 -2.40 369.40 2060 ---- ---- ---- ---- 370.70 -2.30 373.00 2065 ---- ---- ---- ---- 374.40 -2.40 376.80 2070 ---- ---- ---- ---- 378.10 -2.40 380.50 2075 ---- ---- ---- ---- 381.80 -2.40 384.20 2080 ---- ---- ---- ---- 385.60 -2.40 388.00 2085 ---- ---- ---- ---- 389.30 -2.40 391.70 2090 ---- ---- ---- ---- 393.10 -2.40 395.50 2095 ---- ---- ---- ---- 396.80 -2.50 399.30 2100 ---- ---- ---- ---- 400.60 -2.50 403.10 2105 ---- ---- ---- ---- 404.40 -2.50 406.90 2110 ---- ---- ---- ---- 408.20 -2.50 410.70 2115 ---- ---- ---- ---- 412.00 -2.50 414.50 2120 ---- ---- ---- ---- 415.90 -2.50 418.40 2125 ---- ---- ---- ---- 419.70 -2.50 422.20 2130 ---- ---- ---- ---- 423.60 -2.50 426.10 2135 ---- ---- ---- ---- 427.40 -2.50 429.90 2140 ---- ---- ---- ---- 431.30 -2.50 433.80 2145 ---- ---- ---- ---- 435.20 -2.50 437.70 2150 ---- ---- ---- ---- 439.00 -2.60 441.60 2155 ---- ---- ---- ---- 442.90 -2.60 445.50 2160 ---- ---- ---- ---- 446.80 -2.60 449.40 2165 ---- ---- ---- ---- 450.80 -2.50 453.30 2170 ---- ---- ---- ---- 454.70 -2.60 457.30 2175 ---- ---- ---- ---- 458.60 -2.60 461.20 2180 ---- ---- ---- ---- 462.60 -2.60 465.20 2185 ---- ---- ---- ---- 466.50 -2.60 469.10 2190 ---- ---- ---- ---- 470.50 -2.60 473.10 2195 ---- ---- ---- ---- 474.40 -2.70 477.10 2200 ---- ---- ---- ---- 478.40 -2.60 481.00 2205 ---- ---- ---- ---- 482.40 -2.60 485.00 2210 ---- ---- ---- ---- 486.40 -2.60 489.00 2215 ---- ---- ---- ---- 490.40 -2.70 493.10 2220 ---- ---- ---- ---- 494.40 -2.70 497.10 2225 ---- ---- ---- ---- 498.40 -2.70 501.10 2230 ---- ---- ---- ---- 502.40 -2.70 505.10 2235 ---- ---- ---- ---- 506.50 -2.70 509.20 2240 ---- ---- ---- ---- 510.50 -2.70 513.20 2245 ---- ---- ---- ---- 514.60 -2.70 517.30 2250 ---- ---- ---- ---- 518.60 -2.80 521.40 2255 ---- ---- ---- ---- 522.70 -2.70 525.40 2260 ---- ---- ---- ---- 526.80 -2.70 529.50 2265 ---- ---- ---- ---- 530.90 -2.70 533.60 2270 ---- ---- ---- ---- 534.90 -2.80 537.70 2275 ---- ---- ---- ---- 539.00 -2.80 541.80 2280 ---- ---- ---- ---- 543.10 -2.80 545.90 2285 ---- ---- ---- ---- 547.30 -2.70 550.00 2290 ---- ---- ---- ---- 551.40 -2.80 554.20 2295 ---- ---- ---- ---- 555.50 -2.80 558.30 2300 ---- ---- ---- ---- 559.60 -2.80 562.40 2305 ---- ---- ---- ---- 563.80 -2.80 566.60 2310 ---- ---- ---- ---- 567.90 -2.90 570.80 2315 ---- ---- ---- ---- 572.10 -2.80 574.90 2320 ---- ---- ---- ---- 576.20 -2.90 579.10 2325 ---- ---- ---- ---- 580.40 -2.90 583.30 2330 ---- ---- ---- ---- 584.60 -2.80 587.40 2335 ---- ---- ---- ---- 588.80 -2.80 591.60 2340 ---- ---- ---- ---- 593.00 -2.80 595.80 2345 ---- ---- ---- ---- 597.20 -2.80 600.00 2350 ---- ---- ---- ---- 601.40 -2.80 604.20 2355 ---- ---- ---- ---- 605.60 -2.90 608.50 2360 ---- ---- ---- ---- 609.80 -2.90 612.70 2365 ---- ---- ---- ---- 614.00 -2.90 616.90 2370 ---- ---- ---- ---- 618.20 -2.90 621.10 2375 ---- ---- ---- ---- 622.50 -2.90 625.40 2380 ---- ---- ---- ---- 626.70 -2.90 629.60 2385 ---- ---- ---- ---- 631.00 -2.90 633.90 2390 ---- ---- ---- ---- 635.20 -2.90 638.10 2395 ---- ---- ---- ---- 639.50 -2.90 642.40 2400 ---- ---- ---- ---- 643.70 -3.00 646.70 2410 ---- ---- ---- ---- 652.30 -2.90 655.20 2420 ---- ---- ---- ---- 660.80 -3.00 663.80 2425 ---- ---- ---- ---- 665.10 -3.00 668.10 2430 ---- ---- ---- ---- 669.40 -3.00 672.40 2440 ---- ---- ---- ---- 678.10 -3.00 681.10 2450 ---- ---- ---- ---- 686.70 -3.00 689.70 2460 ---- ---- ---- ---- 695.40 -3.00 698.40 2470 ---- ---- ---- ---- 704.00 -3.10 707.10 2475 ---- ---- ---- ---- 708.40 -3.00 711.40 2480 ---- ---- ---- ---- 712.70 -3.10 715.80 2490 ---- ---- ---- ---- 721.50 -3.00 724.50 2500 ---- ---- ---- ---- 730.20 -3.10 733.30 2525 ---- ---- ---- ---- 752.10 -3.20 755.30 2550 ---- ---- ---- ---- 774.20 -3.20 777.40 2575 ---- ---- ---- ---- 796.40 -3.20 799.60 2600 ---- ---- ---- ---- 818.70 -3.20 821.90 2625 ---- ---- ---- ---- 841.10 -3.20 844.30 2650 ---- ---- ---- ---- 863.50 -3.30 866.80 2675 ---- ---- ---- ---- 886.10 -3.30 889.40 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 80.30 -.70 81.00 1375 ---- ---- ---- ---- 85.20 -.70 85.90 1400 ---- ---- ---- ---- 90.20 -.80 91.00 1425 ---- ---- ---- ---- 95.40 -.90 96.30 1450 ---- ---- ---- ---- 100.90 -.90 101.80 1475 ---- ---- ---- ---- 106.50 -.90 107.40 1500 ---- ---- ---- ---- 112.40 -.90 113.30 1525 ---- ---- ---- ---- 118.40 -1.00 119.40 1530 ---- ---- ---- ---- 119.70 -1.00 120.70 1540 ---- ---- ---- ---- 122.20 -1.00 123.20 1550 ---- ---- ---- ---- 124.70 -1.10 125.80 1560 ---- ---- ---- ---- 127.30 -1.10 128.40 1570 ---- ---- ---- ---- 129.90 -1.10 131.00 1575 ---- ---- ---- ---- 131.30 -1.10 132.40 1580 ---- ---- ---- ---- 132.60 -1.10 133.70 1590 ---- ---- ---- ---- 135.30 -1.20 136.50 1600 ---- ---- ---- ---- 138.10 -1.20 139.30 1610 ---- ---- ---- ---- 141.00 -1.20 142.20 1620 ---- ---- ---- ---- 143.90 -1.20 145.10 1625 ---- ---- ---- ---- 145.40 -1.20 146.60 1630 ---- ---- ---- ---- 146.90 -1.20 148.10 1635 ---- ---- ---- ---- 148.40 -1.30 149.70 1640 ---- ---- ---- ---- 150.00 -1.20 151.20 1645 ---- ---- ---- ---- 151.50 -1.30 152.80 1650 ---- ---- ---- ---- 153.10 -1.30 154.40 1655 ---- ---- ---- ---- 154.70 -1.30 156.00 1660 ---- ---- ---- ---- 156.30 -1.30 157.60 1665 ---- ---- ---- ---- 158.00 -1.30 159.30 1670 ---- ---- ---- ---- 159.70 -1.30 161.00 1675 ---- ---- ---- ---- 161.40 -1.30 162.70 1680 ---- ---- ---- ---- 163.10 -1.30 164.40 1685 ---- ---- ---- ---- 164.80 -1.40 166.20 1690 ---- ---- ---- ---- 166.60 -1.40 168.00 1695 ---- ---- ---- ---- 168.40 -1.40 169.80 1700 ---- ---- ---- ---- 170.20 -1.40 171.60 1705 ---- ---- ---- ---- 172.00 -1.40 173.40 1710 ---- ---- ---- ---- 173.90 -1.40 175.30 1715 ---- ---- ---- ---- 175.80 -1.40 177.20 1720 ---- ---- ---- ---- 177.70 -1.50 179.20 1725 ---- ---- ---- ---- 179.70 -1.50 181.20 1730 ---- ---- ---- ---- 181.70 -1.50 183.20 1735 ---- ---- ---- ---- 183.70 -1.50 185.20 1740 ---- ---- ---- ---- 185.80 -1.50 187.30 1745 ---- ---- ---- ---- 187.90 -1.50 189.40 1750 ---- ---- ---- ---- 190.00 -1.50 191.50 1755 ---- ---- ---- ---- 192.10 -1.50 193.60 1760 ---- ---- ---- ---- 194.30 -1.50 195.80 1765 ---- ---- ---- ---- 196.50 -1.50 198.00 1770 ---- ---- ---- ---- 198.70 -1.60 200.30 1775 ---- ---- ---- ---- 201.00 -1.60 202.60 1780 ---- ---- ---- ---- 203.30 -1.60 204.90 1785 ---- ---- ---- ---- 205.60 -1.60 207.20 1790 ---- ---- ---- ---- 208.00 -1.60 209.60 1795 ---- ---- ---- ---- 210.30 -1.70 212.00 1800 ---- ---- ---- ---- 212.70 -1.70 214.40 1805 ---- ---- ---- ---- 215.20 -1.60 216.80 1810 ---- ---- ---- ---- 217.70 -1.60 219.30 1815 ---- ---- ---- ---- 220.20 -1.60 221.80 1820 ---- ---- ---- ---- 222.70 -1.70 224.40 1825 ---- ---- ---- ---- 225.20 -1.70 226.90 1830 ---- ---- ---- ---- 227.80 -1.70 229.50 1835 ---- ---- ---- ---- 230.40 -1.80 232.20 1840 ---- ---- ---- ---- 233.10 -1.70 234.80 1845 ---- ---- ---- ---- 235.70 -1.80 237.50 1850 ---- ---- ---- ---- 238.40 -1.80 240.20 1855 ---- ---- ---- ---- 241.20 -1.70 242.90 1860 ---- ---- ---- ---- 243.90 -1.80 245.70 1865 ---- ---- ---- ---- 246.70 -1.80 248.50 1870 ---- ---- ---- ---- 249.50 -1.80 251.30 1875 ---- ---- ---- ---- 252.30 -1.80 254.10 1880 ---- ---- ---- ---- 255.20 -1.80 257.00 1885 ---- ---- ---- ---- 258.00 -1.90 259.90 1890 ---- ---- ---- ---- 260.90 -1.90 262.80 1895 ---- ---- ---- ---- 263.90 -1.80 265.70 1900 ---- ---- ---- ---- 266.80 -1.90 268.70 1905 ---- ---- ---- ---- 269.80 -1.90 271.70 1910 ---- ---- ---- ---- 272.80 -1.90 274.70 1915 ---- ---- ---- ---- 275.80 -1.90 277.70 1920 ---- ---- ---- ---- 278.90 -1.90 280.80 1925 ---- ---- ---- ---- 282.00 -1.90 283.90 1930 ---- ---- ---- ---- 285.10 -1.90 287.00 1935 ---- ---- ---- ---- 288.20 -1.90 290.10 1940 ---- ---- ---- ---- 291.30 -2.00 293.30 1945 ---- ---- ---- ---- 294.50 -2.00 296.50 1950 ---- ---- ---- ---- 297.70 -2.00 299.70 1955 ---- ---- ---- ---- 300.90 -2.00 302.90 1960 ---- ---- ---- ---- 304.10 -2.10 306.20 1965 ---- ---- ---- ---- 307.40 -2.00 309.40 1970 ---- ---- ---- ---- 310.70 -2.00 312.70 1975 ---- ---- ---- ---- 314.00 -2.10 316.10 1980 ---- ---- ---- ---- 317.30 -2.10 319.40 1985 ---- ---- ---- ---- 320.70 -2.10 322.80 1990 ---- ---- ---- ---- 324.10 -2.00 326.10 1995 ---- ---- ---- ---- 327.40 -2.20 329.60 2000 ---- ---- ---- ---- 330.90 -2.10 333.00 2005 ---- ---- ---- ---- 334.30 -2.10 336.40 2010 ---- ---- ---- ---- 337.80 -2.10 339.90 2015 ---- ---- ---- ---- 341.20 -2.20 343.40 2020 ---- ---- ---- ---- 344.70 -2.20 346.90 2025 ---- ---- ---- ---- 348.20 -2.20 350.40 2030 ---- ---- ---- ---- 351.80 -2.20 354.00 2035 ---- ---- ---- ---- 355.30 -2.20 357.50 2040 ---- ---- ---- ---- 358.90 -2.20 361.10 2045 ---- ---- ---- ---- 362.50 -2.20 364.70 2050 ---- ---- ---- ---- 366.10 -2.20 368.30 2055 ---- ---- ---- ---- 369.70 -2.20 371.90 2060 ---- ---- ---- ---- 373.30 -2.30 375.60 2065 ---- ---- ---- ---- 377.00 -2.20 379.20 2070 ---- ---- ---- ---- 380.60 -2.30 382.90 2075 ---- ---- ---- ---- 384.30 -2.30 386.60 2080 ---- ---- ---- ---- 388.00 -2.30 390.30 2085 ---- ---- ---- ---- 391.70 -2.30 394.00 2090 ---- ---- ---- ---- 395.40 -2.30 397.70 2095 ---- ---- ---- ---- 399.10 -2.40 401.50 2100 ---- ---- ---- ---- 402.90 -2.30 405.20 2105 ---- ---- ---- ---- 406.60 -2.40 409.00 2110 ---- ---- ---- ---- 410.40 -2.40 412.80 2115 ---- ---- ---- ---- 414.20 -2.30 416.50 2120 ---- ---- ---- ---- 418.00 -2.30 420.30 2125 ---- ---- ---- ---- 421.80 -2.30 424.10 2130 ---- ---- ---- ---- 425.60 -2.40 428.00 2135 ---- ---- ---- ---- 429.40 -2.40 431.80 2140 ---- ---- ---- ---- 433.20 -2.40 435.60 2145 ---- ---- ---- ---- 437.10 -2.40 439.50 2150 ---- ---- ---- ---- 440.90 -2.40 443.30 2155 ---- ---- ---- ---- 444.80 -2.40 447.20 2160 ---- ---- ---- ---- 448.60 -2.50 451.10 2165 ---- ---- ---- ---- 452.50 -2.50 455.00 2170 ---- ---- ---- ---- 456.40 -2.50 458.90 2175 ---- ---- ---- ---- 460.30 -2.50 462.80 2180 ---- ---- ---- ---- 464.20 -2.50 466.70 2185 ---- ---- ---- ---- 468.10 -2.50 470.60 2190 ---- ---- ---- ---- 472.00 -2.50 474.50 2195 ---- ---- ---- ---- 476.00 -2.50 478.50 2200 ---- ---- ---- ---- 479.90 -2.50 482.40 2205 ---- ---- ---- ---- 483.80 -2.60 486.40 2210 ---- ---- ---- ---- 487.80 -2.50 490.30 2215 ---- ---- ---- ---- 491.80 -2.50 494.30 2220 ---- ---- ---- ---- 495.70 -2.60 498.30 2225 ---- ---- ---- ---- 499.70 -2.60 502.30 2230 ---- ---- ---- ---- 503.70 -2.60 506.30 2235 ---- ---- ---- ---- 507.70 -2.60 510.30 2240 ---- ---- ---- ---- 511.70 -2.60 514.30 2245 ---- ---- ---- ---- 515.70 -2.60 518.30 2250 ---- ---- ---- ---- 519.70 -2.60 522.30 2255 ---- ---- ---- ---- 523.80 -2.60 526.40 2260 ---- ---- ---- ---- 527.80 -2.60 530.40 2265 ---- ---- ---- ---- 531.80 -2.70 534.50 2270 ---- ---- ---- ---- 535.90 -2.60 538.50 2275 ---- ---- ---- ---- 540.00 -2.60 542.60 2280 ---- ---- ---- ---- 544.00 -2.70 546.70 2285 ---- ---- ---- ---- 548.10 -2.60 550.70 2290 ---- ---- ---- ---- 552.20 -2.60 554.80 2295 ---- ---- ---- ---- 556.30 -2.60 558.90 2300 ---- ---- ---- ---- 560.40 -2.60 563.00 2305 ---- ---- ---- ---- 564.50 -2.60 567.10 2310 ---- ---- ---- ---- 568.60 -2.70 571.30 2315 ---- ---- ---- ---- 572.70 -2.70 575.40 2320 ---- ---- ---- ---- 576.80 -2.70 579.50 2325 ---- ---- ---- ---- 580.90 -2.70 583.60 2330 ---- ---- ---- ---- 585.10 -2.70 587.80 2335 ---- ---- ---- ---- 589.20 -2.70 591.90 2340 ---- ---- ---- ---- 593.40 -2.70 596.10 2345 ---- ---- ---- ---- 597.50 -2.80 600.30 2350 ---- ---- ---- ---- 601.70 -2.70 604.40 2355 ---- ---- ---- ---- 605.90 -2.70 608.60 2360 ---- ---- ---- ---- 610.00 -2.80 612.80 2365 ---- ---- ---- ---- 614.20 -2.80 617.00 2370 ---- ---- ---- ---- 618.40 -2.80 621.20 2375 ---- ---- ---- ---- 622.60 -2.80 625.40 2380 ---- ---- ---- ---- 626.80 -2.80 629.60 2385 ---- ---- ---- ---- 631.00 -2.80 633.80 2390 ---- ---- ---- ---- 635.20 -2.80 638.00 2400 ---- ---- ---- ---- 643.70 -2.80 646.50 2410 ---- ---- ---- ---- 652.10 -2.90 655.00 2420 ---- ---- ---- ---- 660.60 -2.90 663.50 2425 ---- ---- ---- ---- 664.90 -2.90 667.80 2430 ---- ---- ---- ---- 669.20 -2.80 672.00 2440 ---- ---- ---- ---- 677.70 -2.90 680.60 2450 ---- ---- ---- ---- 686.30 -2.80 689.10 2460 ---- ---- ---- ---- 694.80 -2.90 697.70 2470 ---- ---- ---- ---- 703.40 -3.00 706.40 2475 ---- ---- ---- ---- 707.80 -2.90 710.70 2480 ---- ---- ---- ---- 712.10 -2.90 715.00 2500 ---- ---- ---- ---- 729.40 -2.90 732.30 2525 ---- ---- ---- ---- 751.20 -2.90 754.10 2550 ---- ---- ---- ---- 773.00 -3.00 776.00 2575 ---- ---- ---- ---- 795.00 -3.10 798.10 2600 ---- ---- ---- ---- 817.10 -3.10 820.20 2625 ---- ---- ---- ---- 839.40 -3.00 842.40 2650 ---- ---- ---- ---- 861.70 -3.10 864.80 2675 ---- ---- ---- ---- 884.10 -3.10 887.20 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 65.50 -.70 66.20 1375 ---- ---- ---- ---- 71.40 -.70 72.10 1400 ---- ---- ---- ---- 77.70 -.70 78.40 1425 ---- ---- ---- ---- 84.20 -.80 85.00 1450 ---- ---- ---- ---- 91.10 -.80 91.90 1475 ---- ---- ---- ---- 98.30 -.90 99.20 1500 ---- ---- ---- ---- 105.90 -.90 106.80 1525 ---- ---- ---- ---- 113.80 -.90 114.70 1550 ---- ---- ---- ---- 122.00 -1.00 123.00 1560 ---- ---- ---- ---- 125.40 -1.00 126.40 1570 ---- ---- ---- ---- 128.80 -1.10 129.90 1575 ---- ---- ---- ---- 130.50 -1.10 131.60 1580 ---- ---- ---- ---- 132.30 -1.10 133.40 1590 ---- ---- ---- ---- 135.80 -1.10 136.90 1600 ---- ---- ---- ---- 139.40 -1.20 140.60 1610 ---- ---- ---- ---- 143.10 -1.10 144.20 1620 ---- ---- ---- ---- 146.80 -1.20 148.00 1625 ---- ---- ---- ---- 148.70 -1.10 149.80 1630 ---- ---- ---- ---- 150.60 -1.10 151.70 1640 ---- ---- ---- ---- 154.40 -1.20 155.60 1650 ---- ---- ---- ---- 158.20 -1.30 159.50 1655 ---- ---- ---- ---- 160.20 -1.20 161.40 1660 ---- ---- ---- ---- 162.20 -1.20 163.40 1665 ---- ---- ---- ---- 164.10 -1.30 165.40 1670 ---- ---- ---- ---- 166.10 -1.30 167.40 1675 ---- ---- ---- ---- 168.10 -1.30 169.40 1680 ---- ---- ---- ---- 170.20 -1.30 171.50 1685 ---- ---- ---- ---- 172.20 -1.30 173.50 1690 ---- ---- ---- ---- 174.20 -1.40 175.60 1695 ---- ---- ---- ---- 176.30 -1.30 177.60 1700 ---- ---- ---- ---- 178.40 -1.30 179.70 1705 ---- ---- ---- ---- 180.50 -1.30 181.80 1710 ---- ---- ---- ---- 182.60 -1.30 183.90 1715 ---- ---- ---- ---- 184.70 -1.40 186.10 1720 ---- ---- ---- ---- 186.80 -1.40 188.20 1725 ---- ---- ---- ---- 188.90 -1.50 190.40 1730 ---- ---- ---- ---- 191.10 -1.40 192.50 1735 ---- ---- ---- ---- 193.30 -1.40 194.70 1740 ---- ---- ---- ---- 195.50 -1.40 196.90 1745 ---- ---- ---- ---- 197.60 -1.50 199.10 1750 ---- ---- ---- ---- 199.90 -1.40 201.30 1755 ---- ---- ---- ---- 202.10 -1.40 203.50 1760 ---- ---- ---- ---- 204.30 -1.50 205.80 1765 ---- ---- ---- ---- 206.60 -1.50 208.10 1770 ---- ---- ---- ---- 208.80 -1.50 210.30 1775 ---- ---- ---- ---- 211.10 -1.50 212.60 1780 ---- ---- ---- ---- 213.40 -1.50 214.90 1785 ---- ---- ---- ---- 215.70 -1.60 217.30 1790 ---- ---- ---- ---- 218.10 -1.50 219.60 1795 ---- ---- ---- ---- 220.40 -1.60 222.00 1800 ---- ---- ---- ---- 222.80 -1.60 224.40 1805 ---- ---- ---- ---- 225.20 -1.60 226.80 1810 ---- ---- ---- ---- 227.60 -1.60 229.20 1815 ---- ---- ---- ---- 230.00 -1.70 231.70 1820 ---- ---- ---- ---- 232.50 -1.60 234.10 1825 ---- ---- ---- ---- 235.00 -1.60 236.60 1830 ---- ---- ---- ---- 237.50 -1.60 239.10 1835 ---- ---- ---- ---- 240.00 -1.70 241.70 1840 ---- ---- ---- ---- 242.60 -1.60 244.20 1845 ---- ---- ---- ---- 245.10 -1.70 246.80 1850 ---- ---- ---- ---- 247.70 -1.70 249.40 1855 ---- ---- ---- ---- 250.40 -1.70 252.10 1860 ---- ---- ---- ---- 253.00 -1.70 254.70 1865 ---- ---- ---- ---- 255.70 -1.70 257.40 1870 ---- ---- ---- ---- 258.40 -1.70 260.10 1875 ---- ---- ---- ---- 261.10 -1.80 262.90 1880 ---- ---- ---- ---- 263.90 -1.70 265.60 1885 ---- ---- ---- ---- 266.70 -1.70 268.40 1890 ---- ---- ---- ---- 269.50 -1.80 271.30 1895 ---- ---- ---- ---- 272.30 -1.80 274.10 1900 ---- ---- ---- ---- 275.20 -1.80 277.00 1905 ---- ---- ---- ---- 278.10 -1.90 280.00 1910 ---- ---- ---- ---- 281.10 -1.80 282.90 1915 ---- ---- ---- ---- 284.10 -1.80 285.90 1920 ---- ---- ---- ---- 287.10 -1.80 288.90 1925 ---- ---- ---- ---- 290.10 -1.90 292.00 1930 ---- ---- ---- ---- 293.20 -1.80 295.00 1935 ---- ---- ---- ---- 296.20 -1.90 298.10 1940 ---- ---- ---- ---- 299.40 -1.90 301.30 1945 ---- ---- ---- ---- 302.50 -1.90 304.40 1950 ---- ---- ---- ---- 305.70 -1.90 307.60 1955 ---- ---- ---- ---- 308.90 -1.90 310.80 1960 ---- ---- ---- ---- 312.10 -1.90 314.00 1965 ---- ---- ---- ---- 315.30 -2.00 317.30 1970 ---- ---- ---- ---- 318.60 -1.90 320.50 1975 ---- ---- ---- ---- 321.90 -1.90 323.80 1980 ---- ---- ---- ---- 325.20 -2.00 327.20 1985 ---- ---- ---- ---- 328.50 -2.00 330.50 1990 ---- ---- ---- ---- 331.90 -2.00 333.90 1995 ---- ---- ---- ---- 335.20 -2.00 337.20 2000 ---- ---- ---- ---- 338.60 -2.00 340.60 2005 ---- ---- ---- ---- 342.00 -2.10 344.10 2010 ---- ---- ---- ---- 345.50 -2.00 347.50 2015 ---- ---- ---- ---- 348.90 -2.00 350.90 2020 ---- ---- ---- ---- 352.40 -2.00 354.40 2025 ---- ---- ---- ---- 355.90 -2.00 357.90 2030 ---- ---- ---- ---- 359.40 -2.00 361.40 2035 ---- ---- ---- ---- 362.90 -2.10 365.00 2040 ---- ---- ---- ---- 366.40 -2.10 368.50 2045 ---- ---- ---- ---- 370.00 -2.10 372.10 2050 ---- ---- ---- ---- 373.60 -2.10 375.70 2055 ---- ---- ---- ---- 377.10 -2.20 379.30 2060 ---- ---- ---- ---- 380.80 -2.10 382.90 2065 ---- ---- ---- ---- 384.40 -2.10 386.50 2070 ---- ---- ---- ---- 388.00 -2.20 390.20 2075 ---- ---- ---- ---- 391.70 -2.10 393.80 2080 ---- ---- ---- ---- 395.30 -2.20 397.50 2085 ---- ---- ---- ---- 399.00 -2.20 401.20 2090 ---- ---- ---- ---- 402.70 -2.20 404.90 2095 ---- ---- ---- ---- 406.40 -2.20 408.60 2100 ---- ---- ---- ---- 410.20 -2.20 412.40 2105 ---- ---- ---- ---- 413.90 -2.20 416.10 2110 ---- ---- ---- ---- 417.70 -2.20 419.90 2115 ---- ---- ---- ---- 421.40 -2.30 423.70 2120 ---- ---- ---- ---- 425.20 -2.20 427.40 2125 ---- ---- ---- ---- 429.00 -2.20 431.20 2130 ---- ---- ---- ---- 432.80 -2.20 435.00 2135 ---- ---- ---- ---- 436.60 -2.30 438.90 2140 ---- ---- ---- ---- 440.40 -2.30 442.70 2145 ---- ---- ---- ---- 444.20 -2.30 446.50 2150 ---- ---- ---- ---- 448.10 -2.30 450.40 2155 ---- ---- ---- ---- 451.90 -2.30 454.20 2160 ---- ---- ---- ---- 455.80 -2.30 458.10 2165 ---- ---- ---- ---- 459.60 -2.30 461.90 2170 ---- ---- ---- ---- 463.50 -2.30 465.80 2175 ---- ---- ---- ---- 467.40 -2.30 469.70 2180 ---- ---- ---- ---- 471.30 -2.30 473.60 2185 ---- ---- ---- ---- 475.20 -2.30 477.50 2190 ---- ---- ---- ---- 479.10 -2.30 481.40 2195 ---- ---- ---- ---- 483.00 -2.40 485.40 2200 ---- ---- ---- ---- 486.90 -2.40 489.30 2205 ---- ---- ---- ---- 490.80 -2.40 493.20 2210 ---- ---- ---- ---- 494.80 -2.40 497.20 2215 ---- ---- ---- ---- 498.70 -2.40 501.10 2220 ---- ---- ---- ---- 502.70 -2.40 505.10 2225 ---- ---- ---- ---- 506.60 -2.50 509.10 2230 ---- ---- ---- ---- 510.60 -2.50 513.10 2235 ---- ---- ---- ---- 514.60 -2.40 517.00 2240 ---- ---- ---- ---- 518.60 -2.40 521.00 2245 ---- ---- ---- ---- 522.60 -2.40 525.00 2250 ---- ---- ---- ---- 526.60 -2.50 529.10 2255 ---- ---- ---- ---- 530.60 -2.50 533.10 2260 ---- ---- ---- ---- 534.60 -2.50 537.10 2265 ---- ---- ---- ---- 538.60 -2.50 541.10 2270 ---- ---- ---- ---- 542.70 -2.50 545.20 2275 ---- ---- ---- ---- 546.70 -2.50 549.20 2280 ---- ---- ---- ---- 550.80 -2.50 553.30 2285 ---- ---- ---- ---- 554.80 -2.50 557.30 2290 ---- ---- ---- ---- 558.90 -2.50 561.40 2295 ---- ---- ---- ---- 563.00 -2.50 565.50 2300 ---- ---- ---- ---- 567.00 -2.60 569.60 2305 ---- ---- ---- ---- 571.10 -2.60 573.70 2310 ---- ---- ---- ---- 575.20 -2.60 577.80 2315 ---- ---- ---- ---- 579.30 -2.60 581.90 2320 ---- ---- ---- ---- 583.40 -2.60 586.00 2325 ---- ---- ---- ---- 587.50 -2.60 590.10 2330 ---- ---- ---- ---- 591.70 -2.50 594.20 2335 ---- ---- ---- ---- 595.80 -2.60 598.40 2340 ---- ---- ---- ---- 599.90 -2.60 602.50 2345 ---- ---- ---- ---- 604.10 -2.60 606.70 2350 ---- ---- ---- ---- 608.20 -2.60 610.80 2355 ---- ---- ---- ---- 612.40 -2.60 615.00 2360 ---- ---- ---- ---- 616.50 -2.60 619.10 2365 ---- ---- ---- ---- 620.70 -2.60 623.30 2370 ---- ---- ---- ---- 624.80 -2.70 627.50 2375 ---- ---- ---- ---- 629.00 -2.70 631.70 2380 ---- ---- ---- ---- 633.20 -2.70 635.90 2385 ---- ---- ---- ---- 637.40 -2.70 640.10 2390 ---- ---- ---- ---- 641.60 -2.70 644.30 2395 ---- ---- ---- ---- 645.80 -2.70 648.50 2400 ---- ---- ---- ---- 650.00 -2.70 652.70 2410 ---- ---- ---- ---- 658.40 -2.70 661.10 2420 ---- ---- ---- ---- 666.90 -2.70 669.60 2425 ---- ---- ---- ---- 671.10 -2.70 673.80 2430 ---- ---- ---- ---- 675.40 -2.70 678.10 2440 ---- ---- ---- ---- 683.90 -2.70 686.60 2450 ---- ---- ---- ---- 692.40 -2.70 695.10 2460 ---- ---- ---- ---- 701.00 -2.70 703.70 2470 ---- ---- ---- ---- 709.50 -2.80 712.30 2475 ---- ---- ---- ---- 713.80 -2.80 716.60 2480 ---- ---- ---- ---- 718.10 -2.80 720.90 2490 ---- ---- ---- ---- 726.70 -2.80 729.50 2500 ---- ---- ---- ---- 735.40 -2.80 738.20 2525 ---- ---- ---- ---- 757.00 -2.80 759.80 2550 ---- ---- ---- ---- 778.80 -2.90 781.70 2575 ---- ---- ---- ---- 800.70 -2.90 803.60 2600 ---- ---- ---- ---- 822.70 -2.90 825.60 2625 ---- ---- ---- ---- 844.90 -2.90 847.80 2650 ---- ---- ---- ---- 867.10 -2.90 870.00 2675 ---- ---- ---- ---- 889.40 -3.00 892.40 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 77.40 -.60 78.00 1400 ---- ---- ---- ---- 83.70 -.70 84.40 1425 ---- ---- ---- ---- 90.40 -.80 91.20 1450 ---- ---- ---- ---- 97.40 -.80 98.20 1475 ---- ---- ---- ---- 104.70 -.90 105.60 1500 ---- ---- ---- ---- 112.40 -.80 113.20 1525 ---- ---- ---- ---- 120.30 -.90 121.20 1550 ---- ---- ---- ---- 128.60 -.90 129.50 1570 ---- ---- ---- ---- 135.40 -1.00 136.40 1575 ---- ---- ---- ---- 137.20 -1.00 138.20 1580 ---- ---- ---- ---- 138.90 -1.00 139.90 1590 ---- ---- ---- ---- 142.50 -1.00 143.50 1600 ---- ---- ---- ---- 146.10 -1.00 147.10 1610 ---- ---- ---- ---- 149.70 -1.10 150.80 1620 ---- ---- ---- ---- 153.40 -1.10 154.50 1625 ---- ---- ---- ---- 155.30 -1.10 156.40 1630 ---- ---- ---- ---- 157.20 -1.10 158.30 1640 ---- ---- ---- ---- 161.00 -1.10 162.10 1650 ---- ---- ---- ---- 164.80 -1.20 166.00 1660 ---- ---- ---- ---- 168.70 -1.20 169.90 1670 ---- ---- ---- ---- 172.70 -1.20 173.90 1675 ---- ---- ---- ---- 174.70 -1.20 175.90 1680 ---- ---- ---- ---- 176.70 -1.20 177.90 1685 ---- ---- ---- ---- 178.70 -1.30 180.00 1690 ---- ---- ---- ---- 180.70 -1.30 182.00 1695 ---- ---- ---- ---- 182.80 -1.30 184.10 1700 ---- ---- ---- ---- 184.80 -1.30 186.10 1705 ---- ---- ---- ---- 186.90 -1.30 188.20 1710 ---- ---- ---- ---- 189.00 -1.30 190.30 1715 ---- ---- ---- ---- 191.10 -1.30 192.40 1720 ---- ---- ---- ---- 193.20 -1.30 194.50 1725 ---- ---- ---- ---- 195.30 -1.40 196.70 1730 ---- ---- ---- ---- 197.50 -1.30 198.80 1735 ---- ---- ---- ---- 199.60 -1.40 201.00 1740 ---- ---- ---- ---- 201.80 -1.30 203.10 1745 ---- ---- ---- ---- 203.90 -1.40 205.30 1750 ---- ---- ---- ---- 206.10 -1.40 207.50 1755 ---- ---- ---- ---- 208.30 -1.40 209.70 1760 ---- ---- ---- ---- 210.50 -1.40 211.90 1765 ---- ---- ---- ---- 212.80 -1.40 214.20 1770 ---- ---- ---- ---- 215.00 -1.40 216.40 1775 ---- ---- ---- ---- 217.20 -1.50 218.70 1780 ---- ---- ---- ---- 219.50 -1.40 220.90 1785 ---- ---- ---- ---- 221.80 -1.40 223.20 1790 ---- ---- ---- ---- 224.10 -1.40 225.50 1795 ---- ---- ---- ---- 226.40 -1.50 227.90 1800 ---- ---- ---- ---- 228.70 -1.50 230.20 1805 ---- ---- ---- ---- 231.00 -1.50 232.50 1810 ---- ---- ---- ---- 233.40 -1.50 234.90 1815 ---- ---- ---- ---- 235.80 -1.50 237.30 1820 ---- ---- ---- ---- 238.20 -1.50 239.70 1825 ---- ---- ---- ---- 240.60 -1.50 242.10 1830 ---- ---- ---- ---- 243.00 -1.60 244.60 1835 ---- ---- ---- ---- 245.50 -1.50 247.00 1840 ---- ---- ---- ---- 248.00 -1.50 249.50 1845 ---- ---- ---- ---- 250.50 -1.50 252.00 1850 ---- ---- ---- ---- 253.00 -1.60 254.60 1855 ---- ---- ---- ---- 255.50 -1.60 257.10 1860 ---- ---- ---- ---- 258.10 -1.60 259.70 1865 ---- ---- ---- ---- 260.70 -1.60 262.30 1870 ---- ---- ---- ---- 263.30 -1.60 264.90 1875 ---- ---- ---- ---- 265.90 -1.70 267.60 1880 ---- ---- ---- ---- 268.60 -1.70 270.30 1885 ---- ---- ---- ---- 271.30 -1.70 273.00 1890 ---- ---- ---- ---- 274.00 -1.70 275.70 1895 ---- ---- ---- ---- 276.80 -1.70 278.50 1900 ---- ---- ---- ---- 279.60 -1.60 281.20 1905 ---- ---- ---- ---- 282.40 -1.70 284.10 1910 ---- ---- ---- ---- 285.20 -1.70 286.90 1915 ---- ---- ---- ---- 288.10 -1.70 289.80 1920 ---- ---- ---- ---- 291.00 -1.70 292.70 1925 ---- ---- ---- ---- 293.90 -1.70 295.60 1930 ---- ---- ---- ---- 296.90 -1.70 298.60 1935 ---- ---- ---- ---- 299.90 -1.70 301.60 1940 ---- ---- ---- ---- 302.90 -1.80 304.70 1945 ---- ---- ---- ---- 305.90 -1.80 307.70 1950 ---- ---- ---- ---- 309.00 -1.80 310.80 1955 ---- ---- ---- ---- 312.10 -1.80 313.90 1960 ---- ---- ---- ---- 315.30 -1.80 317.10 1965 ---- ---- ---- ---- 318.40 -1.80 320.20 1970 ---- ---- ---- ---- 321.60 -1.80 323.40 1975 ---- ---- ---- ---- 324.80 -1.90 326.70 1980 ---- ---- ---- ---- 328.10 -1.80 329.90 1985 ---- ---- ---- ---- 331.30 -1.90 333.20 1990 ---- ---- ---- ---- 334.60 -1.90 336.50 1995 ---- ---- ---- ---- 337.90 -1.90 339.80 2000 ---- ---- ---- ---- 341.20 -1.90 343.10 2005 ---- ---- ---- ---- 344.60 -1.90 346.50 2010 ---- ---- ---- ---- 347.90 -2.00 349.90 2015 ---- ---- ---- ---- 351.30 -2.00 353.30 2020 ---- ---- ---- ---- 354.70 -2.00 356.70 2025 ---- ---- ---- ---- 358.20 -1.90 360.10 2030 ---- ---- ---- ---- 361.60 -2.00 363.60 2035 ---- ---- ---- ---- 365.10 -1.90 367.00 2040 ---- ---- ---- ---- 368.60 -1.90 370.50 2045 ---- ---- ---- ---- 372.10 -1.90 374.00 2050 ---- ---- ---- ---- 375.60 -2.00 377.60 2055 ---- ---- ---- ---- 379.10 -2.00 381.10 2060 ---- ---- ---- ---- 382.70 -2.00 384.70 2065 ---- ---- ---- ---- 386.30 -2.00 388.30 2070 ---- ---- ---- ---- 389.80 -2.10 391.90 2075 ---- ---- ---- ---- 393.50 -2.00 395.50 2080 ---- ---- ---- ---- 397.10 -2.00 399.10 2085 ---- ---- ---- ---- 400.70 -2.10 402.80 2090 ---- ---- ---- ---- 404.40 -2.00 406.40 2095 ---- ---- ---- ---- 408.10 -2.00 410.10 2100 ---- ---- ---- ---- 411.70 -2.10 413.80 2105 ---- ---- ---- ---- 415.40 -2.10 417.50 2110 ---- ---- ---- ---- 419.20 -2.00 421.20 2115 ---- ---- ---- ---- 422.90 -2.10 425.00 2120 ---- ---- ---- ---- 426.60 -2.10 428.70 2125 ---- ---- ---- ---- 430.40 -2.10 432.50 2130 ---- ---- ---- ---- 434.10 -2.20 436.30 2135 ---- ---- ---- ---- 437.90 -2.20 440.10 2140 ---- ---- ---- ---- 441.70 -2.20 443.90 2145 ---- ---- ---- ---- 445.50 -2.20 447.70 2150 ---- ---- ---- ---- 449.30 -2.20 451.50 2155 ---- ---- ---- ---- 453.10 -2.20 455.30 2160 ---- ---- ---- ---- 457.00 -2.10 459.10 2165 ---- ---- ---- ---- 460.80 -2.20 463.00 2170 ---- ---- ---- ---- 464.60 -2.20 466.80 2175 ---- ---- ---- ---- 468.50 -2.20 470.70 2180 ---- ---- ---- ---- 472.40 -2.20 474.60 2185 ---- ---- ---- ---- 476.20 -2.30 478.50 2190 ---- ---- ---- ---- 480.10 -2.20 482.30 2195 ---- ---- ---- ---- 484.00 -2.20 486.20 2200 ---- ---- ---- ---- 487.90 -2.20 490.10 2205 ---- ---- ---- ---- 491.80 -2.30 494.10 2210 ---- ---- ---- ---- 495.70 -2.30 498.00 2215 ---- ---- ---- ---- 499.70 -2.20 501.90 2220 ---- ---- ---- ---- 503.60 -2.30 505.90 2225 ---- ---- ---- ---- 507.50 -2.30 509.80 2230 ---- ---- ---- ---- 511.50 -2.30 513.80 2235 ---- ---- ---- ---- 515.40 -2.30 517.70 2240 ---- ---- ---- ---- 519.40 -2.30 521.70 2245 ---- ---- ---- ---- 523.40 -2.30 525.70 2250 ---- ---- ---- ---- 527.30 -2.30 529.60 2255 ---- ---- ---- ---- 531.30 -2.30 533.60 2260 ---- ---- ---- ---- 535.30 -2.30 537.60 2265 ---- ---- ---- ---- 539.30 -2.40 541.70 2270 ---- ---- ---- ---- 543.30 -2.40 545.70 2275 ---- ---- ---- ---- 547.30 -2.40 549.70 2280 ---- ---- ---- ---- 551.40 -2.30 553.70 2285 ---- ---- ---- ---- 555.40 -2.40 557.80 2290 ---- ---- ---- ---- 559.40 -2.40 561.80 2295 ---- ---- ---- ---- 563.50 -2.40 565.90 2300 ---- ---- ---- ---- 567.50 -2.40 569.90 2305 ---- ---- ---- ---- 571.60 -2.40 574.00 2310 ---- ---- ---- ---- 575.70 -2.40 578.10 2315 ---- ---- ---- ---- 579.70 -2.40 582.10 2320 ---- ---- ---- ---- 583.80 -2.40 586.20 2325 ---- ---- ---- ---- 587.90 -2.40 590.30 2330 ---- ---- ---- ---- 592.00 -2.40 594.40 2335 ---- ---- ---- ---- 596.10 -2.40 598.50 2340 ---- ---- ---- ---- 600.20 -2.40 602.60 2345 ---- ---- ---- ---- 604.30 -2.50 606.80 2350 ---- ---- ---- ---- 608.50 -2.40 610.90 2355 ---- ---- ---- ---- 612.60 -2.40 615.00 2360 ---- ---- ---- ---- 616.70 -2.50 619.20 2365 ---- ---- ---- ---- 620.90 -2.40 623.30 2370 ---- ---- ---- ---- 625.00 -2.50 627.50 2375 ---- ---- ---- ---- 629.20 -2.40 631.60 2380 ---- ---- ---- ---- 633.30 -2.50 635.80 2385 ---- ---- ---- ---- 637.50 -2.50 640.00 2390 ---- ---- ---- ---- 641.60 -2.50 644.10 2395 ---- ---- ---- ---- 645.80 -2.50 648.30 2400 ---- ---- ---- ---- 650.00 -2.50 652.50 2405 ---- ---- ---- ---- 654.20 -2.50 656.70 2410 ---- ---- ---- ---- 658.40 -2.50 660.90 2420 ---- ---- ---- ---- 666.80 -2.50 669.30 2425 ---- ---- ---- ---- 671.00 -2.60 673.60 2430 ---- ---- ---- ---- 675.20 -2.60 677.80 2440 ---- ---- ---- ---- 683.70 -2.50 686.20 2450 ---- ---- ---- ---- 692.20 -2.50 694.70 2460 ---- ---- ---- ---- 700.70 -2.50 703.20 2470 ---- ---- ---- ---- 709.20 -2.60 711.80 2475 ---- ---- ---- ---- 713.50 -2.60 716.10 2480 ---- ---- ---- ---- 717.70 -2.60 720.30 2490 ---- ---- ---- ---- 726.30 -2.60 728.90 2500 ---- ---- ---- ---- 734.90 -2.60 737.50 2525 ---- ---- ---- ---- 756.40 -2.70 759.10 2550 ---- ---- ---- ---- 778.10 -2.70 780.80 2575 ---- ---- ---- ---- 799.90 -2.70 802.60 2600 ---- ---- ---- ---- 821.80 -2.70 824.50 2625 ---- ---- ---- ---- 843.80 -2.80 846.60 2650 ---- ---- ---- ---- 865.90 -2.80 868.70 2675 ---- ---- ---- ---- 888.10 -2.80 890.90 2700 ---- ---- ---- ---- 910.50 -2.80 913.30 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 90.50 -.70 91.20 1425 ---- ---- ---- ---- 97.40 -.70 98.10 1450 ---- ---- ---- ---- 104.60 -.80 105.40 1475 ---- ---- ---- ---- 112.00 -.90 112.90 1500 ---- ---- ---- ---- 119.80 -.90 120.70 1525 ---- ---- ---- ---- 127.90 -.90 128.80 1550 ---- ---- ---- ---- 136.30 -.90 137.20 1575 ---- ---- ---- ---- 144.90 -1.00 145.90 1580 ---- ---- ---- ---- 146.70 -1.00 147.70 1590 ---- ---- ---- ---- 150.30 -1.00 151.30 1600 ---- ---- ---- ---- 153.90 -1.10 155.00 1610 ---- ---- ---- ---- 157.60 -1.10 158.70 1620 ---- ---- ---- ---- 161.30 -1.10 162.40 1625 ---- ---- ---- ---- 163.20 -1.10 164.30 1630 ---- ---- ---- ---- 165.10 -1.10 166.20 1640 ---- ---- ---- ---- 168.90 -1.10 170.00 1650 ---- ---- ---- ---- 172.80 -1.10 173.90 1660 ---- ---- ---- ---- 176.70 -1.20 177.90 1670 ---- ---- ---- ---- 180.70 -1.10 181.80 1675 ---- ---- ---- ---- 182.70 -1.20 183.90 1680 ---- ---- ---- ---- 184.70 -1.20 185.90 1685 ---- ---- ---- ---- 186.70 -1.20 187.90 1690 ---- ---- ---- ---- 188.70 -1.30 190.00 1695 ---- ---- ---- ---- 190.80 -1.20 192.00 1700 ---- ---- ---- ---- 192.90 -1.20 194.10 1705 ---- ---- ---- ---- 194.90 -1.30 196.20 1710 ---- ---- ---- ---- 197.00 -1.30 198.30 1715 ---- ---- ---- ---- 199.10 -1.30 200.40 1720 ---- ---- ---- ---- 201.20 -1.30 202.50 1725 ---- ---- ---- ---- 203.30 -1.30 204.60 1730 ---- ---- ---- ---- 205.50 -1.30 206.80 1735 ---- ---- ---- ---- 207.60 -1.30 208.90 1740 ---- ---- ---- ---- 209.80 -1.30 211.10 1745 ---- ---- ---- ---- 211.90 -1.40 213.30 1750 ---- ---- ---- ---- 214.10 -1.40 215.50 1755 ---- ---- ---- ---- 216.30 -1.40 217.70 1760 ---- ---- ---- ---- 218.50 -1.40 219.90 1765 ---- ---- ---- ---- 220.70 -1.40 222.10 1770 ---- ---- ---- ---- 223.00 -1.30 224.30 1775 ---- ---- ---- ---- 225.20 -1.40 226.60 1780 ---- ---- ---- ---- 227.50 -1.30 228.80 1785 ---- ---- ---- ---- 229.70 -1.40 231.10 1790 ---- ---- ---- ---- 232.00 -1.40 233.40 1795 ---- ---- ---- ---- 234.30 -1.40 235.70 1800 ---- ---- ---- ---- 236.60 -1.40 238.00 1805 ---- ---- ---- ---- 238.90 -1.40 240.30 1810 ---- ---- ---- ---- 241.30 -1.40 242.70 1815 ---- ---- ---- ---- 243.60 -1.50 245.10 1820 ---- ---- ---- ---- 246.00 -1.40 247.40 1825 ---- ---- ---- ---- 248.40 -1.40 249.80 1830 ---- ---- ---- ---- 250.80 -1.50 252.30 1835 ---- ---- ---- ---- 253.20 -1.50 254.70 1840 ---- ---- ---- ---- 255.60 -1.50 257.10 1845 ---- ---- ---- ---- 258.10 -1.50 259.60 1850 ---- ---- ---- ---- 260.60 -1.50 262.10 1855 ---- ---- ---- ---- 263.10 -1.50 264.60 1860 ---- ---- ---- ---- 265.60 -1.60 267.20 1865 ---- ---- ---- ---- 268.20 -1.50 269.70 1870 ---- ---- ---- ---- 270.80 -1.50 272.30 1875 ---- ---- ---- ---- 273.40 -1.50 274.90 1880 ---- ---- ---- ---- 276.00 -1.60 277.60 1885 ---- ---- ---- ---- 278.60 -1.60 280.20 1890 ---- ---- ---- ---- 281.30 -1.60 282.90 1895 ---- ---- ---- ---- 284.00 -1.60 285.60 1900 ---- ---- ---- ---- 286.80 -1.60 288.40 1905 ---- ---- ---- ---- 289.50 -1.70 291.20 1910 ---- ---- ---- ---- 292.30 -1.70 294.00 1915 ---- ---- ---- ---- 295.10 -1.70 296.80 1920 ---- ---- ---- ---- 298.00 -1.60 299.60 1925 ---- ---- ---- ---- 300.90 -1.60 302.50 1930 ---- ---- ---- ---- 303.80 -1.60 305.40 1935 ---- ---- ---- ---- 306.70 -1.70 308.40 1940 ---- ---- ---- ---- 309.70 -1.70 311.40 1945 ---- ---- ---- ---- 312.70 -1.70 314.40 1950 ---- ---- ---- ---- 315.70 -1.70 317.40 1955 ---- ---- ---- ---- 318.80 -1.70 320.50 1960 ---- ---- ---- ---- 321.90 -1.70 323.60 1965 ---- ---- ---- ---- 325.00 -1.70 326.70 1970 ---- ---- ---- ---- 328.20 -1.70 329.90 1975 ---- ---- ---- ---- 331.30 -1.80 333.10 1980 ---- ---- ---- ---- 334.50 -1.80 336.30 1985 ---- ---- ---- ---- 337.80 -1.70 339.50 1990 ---- ---- ---- ---- 341.00 -1.80 342.80 1995 ---- ---- ---- ---- 344.30 -1.80 346.10 2000 ---- ---- ---- ---- 347.60 -1.80 349.40 2005 ---- ---- ---- ---- 350.90 -1.80 352.70 2010 ---- ---- ---- ---- 354.20 -1.90 356.10 2015 ---- ---- ---- ---- 357.60 -1.80 359.40 2020 ---- ---- ---- ---- 361.00 -1.80 362.80 2025 ---- ---- ---- ---- 364.40 -1.80 366.20 2030 ---- ---- ---- ---- 367.80 -1.80 369.60 2035 ---- ---- ---- ---- 371.20 -1.90 373.10 2040 ---- ---- ---- ---- 374.70 -1.90 376.60 2045 ---- ---- ---- ---- 378.20 -1.80 380.00 2050 ---- ---- ---- ---- 381.70 -1.80 383.50 2055 ---- ---- ---- ---- 385.20 -1.90 387.10 2060 ---- ---- ---- ---- 388.70 -1.90 390.60 2065 ---- ---- ---- ---- 392.30 -1.90 394.20 2070 ---- ---- ---- ---- 395.80 -1.90 397.70 2075 ---- ---- ---- ---- 399.40 -1.90 401.30 2080 ---- ---- ---- ---- 403.00 -2.00 405.00 2085 ---- ---- ---- ---- 406.60 -2.00 408.60 2090 ---- ---- ---- ---- 410.30 -1.90 412.20 2095 ---- ---- ---- ---- 413.90 -2.00 415.90 2100 ---- ---- ---- ---- 417.60 -2.00 419.60 2105 ---- ---- ---- ---- 421.30 -2.00 423.30 2110 ---- ---- ---- ---- 425.00 -2.00 427.00 2115 ---- ---- ---- ---- 428.70 -2.00 430.70 2120 ---- ---- ---- ---- 432.40 -2.00 434.40 2125 ---- ---- ---- ---- 436.10 -2.10 438.20 2130 ---- ---- ---- ---- 439.90 -2.00 441.90 2135 ---- ---- ---- ---- 443.70 -2.00 445.70 2140 ---- ---- ---- ---- 447.40 -2.10 449.50 2145 ---- ---- ---- ---- 451.20 -2.10 453.30 2150 ---- ---- ---- ---- 455.00 -2.10 457.10 2155 ---- ---- ---- ---- 458.80 -2.10 460.90 2160 ---- ---- ---- ---- 462.70 -2.00 464.70 2165 ---- ---- ---- ---- 466.50 -2.00 468.50 2170 ---- ---- ---- ---- 470.30 -2.10 472.40 2175 ---- ---- ---- ---- 474.20 -2.00 476.20 2180 ---- ---- ---- ---- 478.00 -2.10 480.10 2185 ---- ---- ---- ---- 481.90 -2.10 484.00 2190 ---- ---- ---- ---- 485.70 -2.20 487.90 2195 ---- ---- ---- ---- 489.60 -2.10 491.70 2200 ---- ---- ---- ---- 493.50 -2.10 495.60 2205 ---- ---- ---- ---- 497.40 -2.10 499.50 2210 ---- ---- ---- ---- 501.30 -2.20 503.50 2215 ---- ---- ---- ---- 505.20 -2.20 507.40 2220 ---- ---- ---- ---- 509.20 -2.10 511.30 2225 ---- ---- ---- ---- 513.10 -2.10 515.20 2230 ---- ---- ---- ---- 517.00 -2.20 519.20 2235 ---- ---- ---- ---- 521.00 -2.10 523.10 2240 ---- ---- ---- ---- 524.90 -2.20 527.10 2245 ---- ---- ---- ---- 528.90 -2.20 531.10 2250 ---- ---- ---- ---- 532.80 -2.20 535.00 2255 ---- ---- ---- ---- 536.80 -2.20 539.00 2260 ---- ---- ---- ---- 540.80 -2.20 543.00 2270 ---- ---- ---- ---- 548.80 -2.20 551.00 2275 ---- ---- ---- ---- 552.80 -2.20 555.00 2280 ---- ---- ---- ---- 556.80 -2.20 559.00 2290 ---- ---- ---- ---- 564.90 -2.20 567.10 2300 ---- ---- ---- ---- 572.90 -2.30 575.20 2310 ---- ---- ---- ---- 581.00 -2.30 583.30 2320 ---- ---- ---- ---- 589.20 -2.20 591.40 2325 ---- ---- ---- ---- 593.20 -2.30 595.50 2330 ---- ---- ---- ---- 597.30 -2.30 599.60 2340 ---- ---- ---- ---- 605.50 -2.30 607.80 2350 ---- ---- ---- ---- 613.70 -2.30 616.00 2360 ---- ---- ---- ---- 622.00 -2.30 624.30 2375 ---- ---- ---- ---- 634.40 -2.30 636.70 2400 ---- ---- ---- ---- 655.20 -2.30 657.50 2425 ---- ---- ---- ---- 676.10 -2.40 678.50 2450 ---- ---- ---- ---- 697.20 -2.40 699.60 2475 ---- ---- ---- ---- 718.40 -2.50 720.90 2500 ---- ---- ---- ---- 739.80 -2.50 742.30 2525 ---- ---- ---- ---- 761.30 -2.50 763.80 2550 ---- ---- ---- ---- 782.90 -2.50 785.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12028 4782 223667 OG1 NOV22 Gold Weekly Friday Option - Week 1 CALL 1435 ---- 235.50B 203.30A 235.50B 215.10 +.30 214.80 1440 ---- 231.90B 198.30A 231.90B 210.10 +.30 209.80 1445 ---- 226.90B 193.40A 226.90B 205.10 +.30 204.80 1450 ---- 221.90B 188.30A 221.90B 200.10 +.30 199.80 2 1455 ---- 216.90B 183.30A 216.90B 195.10 +.30 194.80 1460 ---- 211.90B 178.40A 211.90B 190.10 +.30 189.80 1465 ---- 206.90B 173.40A 206.90B 185.10 +.30 184.80 1470 ---- 201.90B 168.40A 201.90B 180.10 +.30 179.80 1475 ---- 196.90B 163.40A 196.90B 175.10 +.30 174.80 1480 ---- 191.90B 158.40A 191.90B 170.10 +.30 169.80 1485 ---- 186.90B 153.40A 185.30B 165.10 +.30 164.80 1490 ---- 181.90B 148.40A 180.30B 160.10 +.30 159.80 1495 ---- 176.80B 143.40A 176.60B 155.10 +.30 154.80 1500 ---- 172.40B 137.80A 172.40B 150.10 +.30 149.80 1505 ---- 165.50B 133.40A 165.30B 145.10 +.30 144.80 1510 ---- 160.50B 128.40A 160.30B 140.10 +.30 139.80 1515 ---- 155.50B 123.40A 155.30B 135.10 +.30 134.80 1520 ---- 150.50B 118.40A 150.30B 130.10 +.30 129.80 1525 ---- 146.80B 113.40A 146.60B 125.10 +.30 124.80 1530 ---- 141.80B 108.40A 141.60B 120.10 +.30 119.80 1535 ---- 136.80B 103.30A 136.60B 115.10 +.30 114.80 1540 ---- 131.80B 98.40A 131.70B 110.10 +.30 109.80 1545 ---- 126.50B 93.40A 125.40B 105.10 +.30 104.80 1550 ---- 122.40B 87.80A 122.40B 100.10 +.30 99.80 1555 ---- 116.90B 83.40A 116.70B 95.10 +.30 94.80 1560 ---- 111.90B 78.40A 111.70B 90.10 +.30 89.80 1565 ---- 106.90B 73.50A 106.70B 85.10 +.30 84.80 1 1570 ---- 101.90B 68.20A 101.70B 80.10 +.30 79.80 1575 ---- 96.90B 63.40A 96.70B 75.10 +.20 74.90 1580 ---- 92.00B 58.40A 91.90B 70.20 +.20 70.00 1585 ---- 87.00B 53.50A 87.00B 65.30 +.20 65.10 1590 ---- 81.80B 48.60A 80.60B 60.40 +.20 60.20 1595 ---- 76.80B 43.30A 75.50B 55.60 +.10 55.50 30 1600 60.90 72.50B 38.60A 65.30B 50.90 +.20 2 50.70 1605 ---- 66.90B 34.00A 65.70B 46.20 +.10 46.10 30 1610 ---- 62.00B 29.70A 60.70B 41.70 +.10 41.60 1615 ---- 57.10B 25.50A 55.80B 37.20 UNCH 37.20 1620 25.00 52.20B 21.60A 25.20B 33.00 UNCH 1 33.00 3 1625 ---- 48.10B 18.00A 48.10B 28.90 -.10 29.00 2 6 1630 25.10 43.40B 14.70A 43.40B 25.10 -.10 4 25.20 2 3 1635 22.00 38.90B 11.60 11.60 21.60 -.10 10 21.70 5 1640 22.90 34.40B 9.30A 9.30A 18.30 -.20 71 18.50 19 92 1645 9.00 30.20B 7.20A 7.20A 15.40 -.20 13 15.60 10 166 1650 13.20 26.20B 5.50A 5.50A 12.70 -.30 85 13.00 75 101 1655 12.80 22.40B 4.20A 5.60B 10.40 -.40 227 10.80 39 164 1660 11.40 18.90B 3.10A 4.20B 8.40 -.40 113 8.80 39 138 1665 7.80 15.70B 2.30A 2.30A 6.70 -.50 109 7.20 62 93 1670 8.50 13.00B 1.70 1.70 5.30 -.50 173 5.80 85 134 1675 5.70 10.50B 1.10 1.10 4.20 -.40 364 4.60 31 593 1680 4.70 8.40B .70 .70 3.30 -.40 375 3.70 234 365 1685 4.00 6.60B .50 .50 2.60 -.30 223 2.90 96 241 1690 2.10 5.10B .50 .50 2.00 -.30 142 2.30 65 118 1695 1.50 3.90B .20 .30 1.60 -.20 18 1.80 567 505 1700 1.40 2.90B .20 .20 1.20 -.20 232 1.40 571 726 1705 1.60 2.20B .10 .20 .90 -.20 606 1.10 15 45 1710 1.10 1.60B .20 .20 .70 -.20 278 .90 61 182 1715 1.00 1.20 .20A .20A .60 -.10 18 .70 9 103 1720 .80 .90 .10A .10A .40 -.10 22 .50 9 265 1725 .80 .80 .10A .30B .30 -.10 262 .40 52 898 1730 .60 .60 .10A .10A .30 UNCH 27 .30 35 202 1735 .40 .40 .10 .10 .20 -.10 22 .30 74 228 1740 .40 .40 .10A .10A .20 UNCH 14 .20 21 229 1745 .20 .20 .10A .10A .10 -.10 10 .20 87 1750 .20 .20 .10 .10 .10 UNCH 278 .10 10 637 1755 .20 .20 .10A .10A .10 UNCH 8 .10 5 152 1760 ---- ---- ---- ---- .10 UNCH .10 21 1765 ---- ---- ---- ---- .10 UNCH .10 6 36 1770 .10 .10 .10 .10 .10 UNCH 22 .10 6 27 1775 .10 .10 .10 .10 .10 UNCH 13 .10 2 8 1780 ---- ---- ---- ---- .10 UNCH .10 3 11 1785 ---- ---- ---- ---- .10 UNCH .10 13 10 1790 ---- ---- ---- ---- .10 UNCH .10 20 1795 ---- ---- ---- ---- .10 UNCH .10 5 35 1800 ---- ---- ---- ---- .10 UNCH .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 3742 2223 6980 OG1 NOV22 Gold Weekly Friday Option - Week 1 PUT 1435 ---- ---- ---- ---- .10 UNCH .10 1040 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1600 1455 ---- ---- ---- ---- .10 UNCH .10 106 1460 ---- ---- ---- ---- .10 UNCH .10 247 1465 ---- ---- ---- ---- .10 UNCH .10 4 1470 ---- ---- ---- ---- .10 UNCH .10 100 1475 ---- ---- ---- ---- .10 UNCH .10 146 1480 ---- ---- ---- ---- .10 UNCH .10 3 1485 ---- ---- ---- ---- .10 UNCH .10 12 1490 ---- ---- ---- ---- .10 UNCH .10 1495 ---- ---- ---- ---- .10 UNCH .10 1500 ---- ---- ---- ---- .10 UNCH .10 12 1505 .10 .10 .10 .10 .10 UNCH 3 .10 13 1510 ---- ---- ---- ---- .10 UNCH .10 18 1515 ---- ---- ---- ---- .10 UNCH .10 24 1520 ---- ---- ---- ---- .10 UNCH .10 26 1525 ---- ---- ---- ---- .10 UNCH .10 1 51 1530 ---- ---- ---- ---- .10 UNCH .10 23 1535 ---- ---- ---- ---- .10 UNCH .10 62 1540 ---- ---- ---- ---- .10 UNCH .10 58 1545 ---- ---- ---- ---- .10 UNCH .10 21 156 1550 .10 .10 .10 .10 .10 UNCH 7 .10 58 213 1555 .10 .10 .10 .10 .10 UNCH 4 .10 14 186 1560 .10 .10 .10 .10 .10 UNCH 47 .10 3 141 1565 .20 .20 .10 .10 .10 UNCH 26 .10 65 158 1570 .20 .20 .10 .10 .10 UNCH 21 .10 32 244 1575 .20 .30 .10A .20 .10 -.10 100 .20 50 113 1580 .30 .30 .10A .10A .20 -.10 175 .30 179 258 1585 .30 .30 .20 .20 .30 -.10 66 .40 9 106 1590 .40 .50 .20 .40 .50 UNCH 22 .50 54 88 1595 .60 .60 .20 .50 .60 -.20 46 .80 3 22 1600 1.10 1.10 .30 .70A .90 -.10 23 1.00 32 196 1605 1.00 1.30 .30A 1.00 1.20 -.20 12 1.40 6 83 1610 1.00 1.00 .30 1.60B 1.70 -.20 34 1.90 3 286 1615 1.30 2.40B .40 2.40B 2.30 -.20 62 2.50 18 104 1620 2.20 3.60B .70A 3.60B 3.00 -.30 161 3.30 111 154 1625 2.90 5.00 1.00 5.00 3.90 -.40 163 4.30 26 207 1630 3.40 6.60B 1.30A 6.60B 5.10 -.50 47 5.60 7 191 1635 6.50 8.80 1.70A 8.80 6.60 -.40 77 7.00 22 99 1640 6.90 11.20 2.30A 11.20 8.30 -.50 90 8.80 31 86 1645 9.50 14.10B 3.10A 14.10B 10.40 -.50 60 10.90 170 191 1650 9.10 17.40B 4.10A 13.80A 12.70 -.60 275 13.30 158 316 1655 13.60 21.10B 5.30A 21.00B 15.40 -.70 27 16.10 7 141 1660 14.80 25.10B 6.90A 21.30A 18.40 -.70 191 19.10 15 95 1665 16.00 29.30B 8.70A 29.30B 21.70 -.80 38 22.50 4 27 1670 18.90 33.70B 10.90A 28.60A 25.30 -.80 24 26.10 27 1675 23.50 38.30B 13.40A 13.40A 29.20 -.70 8 29.90 23 1680 30.30 43.00B 16.30A 37.40A 33.30 -.70 104 34.00 1 17 1685 ---- 47.30B 19.50A 19.50A 37.50 -.70 38.20 2 7 1690 ---- 52.10B 23.00A 23.00A 42.00 -.60 42.60 1695 ---- 57.00B 26.80A 26.80A 46.50 -.60 47.10 1700 ---- 62.40B 30.90A 30.90A 51.20 -.50 51.70 1 6 1705 ---- 66.90B 35.10A 35.10A 55.90 -.50 56.40 1710 ---- 71.80B 39.50A 39.50A 60.70 -.50 61.20 1715 ---- 76.80B 44.10A 44.10A 65.60 -.40 66.00 1 1720 ---- 81.60B 48.70A 48.70A 70.40 -.40 70.80 1725 ---- 86.70B 53.50A 53.50A 75.30 -.40 75.70 1730 ---- 91.70B 59.00A 59.00A 80.20 -.40 80.60 1735 ---- 96.70B 63.40A 63.40A 85.20 -.30 85.50 1740 ---- 101.70B 68.40A 68.40A 90.10 -.40 90.50 1745 ---- 106.70B 73.30A 73.30A 95.10 -.30 95.40 1 1750 ---- 112.30B 77.90A 77.90A 100.10 -.30 100.40 1 1755 ---- 116.70B 83.10A 83.10A 105.10 -.30 105.40 1760 ---- 121.60B 88.10A 88.10A 110.10 -.30 110.40 1765 ---- 126.60B 93.30A 93.30A 115.10 -.30 115.40 1770 ---- 131.60B 98.20A 98.20A 120.10 -.30 120.40 1775 ---- 136.60B 103.20A 103.20A 125.10 -.30 125.40 1780 ---- 141.60B 108.20A 108.20A 130.10 -.30 130.40 1785 ---- 146.60B 113.10A 113.10A 135.10 -.30 135.40 1790 ---- 151.60B 118.10A 118.10A 140.10 -.30 140.40 1795 ---- 156.60B 123.10A 123.10A 145.10 -.30 145.40 1800 ---- 161.70B 127.70A 127.70A 150.10 -.30 150.40 1805 ---- 166.70B 133.10A 133.10A 155.10 -.30 155.40 1810 ---- 171.70B 138.10A 138.10A 160.10 -.30 160.40 1815 ---- 176.70B 143.10A 143.10A 165.10 -.30 165.40 1820 ---- 181.70B 148.10A 148.10A 170.10 -.30 170.40 1825 ---- 186.70B 153.10A 153.10A 175.10 -.30 175.40 1830 ---- 191.70B 158.10A 158.10A 180.10 -.30 180.40 1835 ---- 196.70B 163.10A 163.10A 185.10 -.30 185.40 1840 ---- 201.70B 168.10A 168.10A 190.10 -.30 190.40 1845 ---- 206.70B 173.10A 173.10A 195.10 -.30 195.40 1850 ---- 211.70B 178.10A 178.10A 200.10 -.30 200.40 1855 ---- 216.60B 183.10A 183.10A 205.10 -.30 205.40 1860 ---- 221.70B 188.10A 188.10A 210.10 -.30 210.40 1865 ---- 226.70B 193.10A 193.10A 215.10 -.30 215.40 1870 ---- 231.70B 198.10A 198.10A 220.10 -.30 220.40 1875 ---- 236.70B 203.10A 203.10A 225.10 -.30 225.40 1880 ---- 241.70B 208.10A 208.10A 230.10 -.30 230.40 1885 ---- 246.60B 213.10A 213.10A 235.10 -.30 235.40 1890 ---- 251.60B 219.50A 219.50A 240.10 -.30 240.40 1895 ---- 256.60B 224.50A 224.50A 245.10 -.30 245.40 1900 ---- 261.70B 229.50A 229.50A 250.10 -.30 250.40 1905 ---- 266.70B 234.50A 234.50A 255.10 -.30 255.40 1910 ---- 271.60B 239.50A 239.50A 260.10 -.30 260.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1913 1103 7489 OG2 NOV22 Gold Weekly Friday Option - Week 2 CALL 1435 ---- 236.80B 203.30A 236.60B 215.00 +.30 214.70 1440 ---- 231.80B 198.30A 231.60B 210.00 +.30 209.70 1445 ---- 226.80B 193.30A 226.70B 205.00 +.30 204.70 1450 ---- 222.40B 187.80A 222.40B 200.00 +.30 199.70 1455 ---- 216.90B 183.40A 216.70B 195.00 +.30 194.70 1460 ---- 211.90B 178.40A 211.70B 190.00 +.30 189.70 1465 ---- 206.90B 173.40A 206.70B 185.00 +.30 184.70 1470 ---- 201.90B 168.40A 201.70B 180.00 +.30 179.70 1475 ---- 196.90B 163.40A 196.70B 175.10 +.40 174.70 1480 ---- 191.90B 158.40A 191.70B 170.10 +.40 169.70 1485 ---- 186.90B 153.40A 186.70B 165.10 +.40 164.70 1490 ---- 181.90B 148.50A 181.70B 160.10 +.30 159.80 1495 ---- 176.90B 143.40A 176.70B 155.10 +.30 154.80 1500 ---- 172.40B 137.90A 172.40B 150.10 +.30 149.80 1505 ---- 167.00B 133.40A 167.00B 145.20 +.30 144.90 1510 ---- 162.00B 128.30A 162.00B 140.20 +.30 139.90 1515 ---- 157.00B 123.40A 157.00B 135.20 +.30 134.90 1520 ---- 151.90B 118.50A 151.70B 130.30 +.30 130.00 1525 ---- 146.90B 113.50A 146.80B 125.30 +.20 125.10 1530 ---- 142.10B 108.50A 142.00B 120.40 +.30 120.10 1535 ---- 137.10B 103.70A 137.10B 115.40 +.20 115.20 1540 ---- 132.20B 98.80A 132.10B 110.50 +.20 110.30 1545 ---- 127.20B 93.90A 127.10B 105.60 +.20 105.40 1550 ---- 122.60B 88.60A 122.60B 100.80 +.20 100.60 1555 ---- 117.00B 84.20A 115.90B 95.90 +.10 95.80 1560 ---- 112.10B 79.00A 110.80B 91.10 +.10 91.00 1565 ---- 107.20B 74.30A 105.90B 86.30 +.10 86.20 1570 ---- 102.30B 69.60A 101.00B 81.60 +.10 81.50 1575 ---- 97.40B 65.00A 96.20B 76.90 +.10 76.80 1580 ---- 92.60B 60.50A 91.20B 72.30 +.10 72.20 1585 81.20 88.30B 56.10A 56.10A 67.70 +.10 1 67.60 1590 ---- 83.50B 51.80A 83.50B 63.20 +.10 63.10 1595 ---- 78.80B 47.50A 78.80B 58.80 UNCH 58.80 1600 ---- 74.20B 43.50A 74.20B 54.50 UNCH 54.50 1605 ---- 69.50B 39.60A 69.50B 50.20 -.10 1 50.30 1 1 1610 ---- 64.80B 35.80A 64.80B 46.20 -.10 46.30 1615 ---- 60.40B 32.20A 60.40B 42.20 -.20 42.40 1 1620 ---- 56.00B 28.90A 56.00B 38.40 -.20 38.60 1625 26.40 51.60B 25.70A 29.00B 34.80 -.20 2 35.00 8 1630 ---- 47.40B 22.80A 47.40B 31.40 -.20 31.60 16 1635 30.10 43.40B 20.00A 20.00A 28.20 -.20 8 28.40 3 9 1640 19.00 39.50B 17.50A 17.50A 25.20 -.20 2 25.40 23 53 1645 ---- 35.80B 15.20A 35.80B 22.40 -.20 22.60 20 1650 20.40 32.30B 13.10A 13.10A 19.80 -.20 8 20.00 55 65 1655 20.00 28.90B 11.20A 11.20A 17.40 -.30 11 17.70 20 22 1660 ---- 25.90B 9.60A 25.90B 15.30 -.20 15.50 45 19 1665 16.80 23.10B 8.20A 23.10B 13.30 -.30 9 13.60 4 1670 11.30 20.30B 6.90A 20.30B 11.50 -.40 4 11.90 7 1675 13.80 17.90B 5.80A 17.90B 9.90 -.40 2 10.30 21 353 1680 ---- 15.60B 4.90A 15.60B 8.60 -.40 9.00 12 85 1685 7.40 13.60B 4.10A 4.20A 7.30 -.50 53 7.80 23 43 1690 6.20 11.80B 3.50A 6.00B 6.30 -.40 16 6.70 93 119 1695 5.30 10.10B 2.90A 10.10B 5.30 -.50 9 5.80 7 11 1700 6.50 8.60B 2.40 2.40 4.50 -.50 110 5.00 95 590 1705 4.50 7.40B 2.10A 7.40B 3.80 -.50 12 4.30 62 45 1710 4.30 6.30B 1.80A 6.30B 3.20 -.50 6 3.70 44 56 1715 4.00 5.30B 1.50A 5.30B 2.70 -.50 1 3.20 11 19 1720 ---- 4.50B 1.30A 4.50B 2.30 -.40 2 2.70 1 9 1725 ---- 3.80B 1.10A 3.80B 2.00 -.30 37 2.30 15 1730 ---- 3.30B .90A 3.30B 1.70 -.30 1 2.00 30 1735 ---- 2.70B .80A 2.70B 1.40 -.30 2 1.70 24 40 1740 .60 2.30B .60 .60 1.20 -.30 4 1.50 4 14 1745 .40 1.90B .40 .50 1.00 -.20 11 1.20 8 28 1750 .90 1.60B .40A 1.60B .90 -.20 60 1.10 2 678 1755 1.30 1.30 .40A .40A .80 -.10 3 .90 1760 .90 1.10 .40A .40A .70 -.10 4 .80 1 21 1765 .60 1.00 .40A .40A .60 UNCH 21 .60 31 31 1770 .50 .70B .30A .30A .50 -.10 1 .60 13 1775 .30 .60B .20 .20 .40 -.10 15 .50 2 1780 .50 .50 .30A .30A .40 UNCH 8 .40 5 1785 ---- .50B ---- .50B .30 UNCH .30 1 17 1790 ---- .40B ---- .40B .30 UNCH .30 20 1795 ---- .30B ---- .30B .30 +.10 .20 25 1800 .40 .40 .20A .20A .20 UNCH 47 .20 3 54 1805 ---- .30B ---- .30B .20 UNCH .20 19 1810 ---- .20B ---- .20B .20 +.10 .10 2 143 1815 ---- .20B ---- .20B .20 +.10 .10 2 1820 ---- .20B ---- .20B .10 UNCH .10 2 1825 ---- .20B ---- .20B .10 UNCH .10 1 1830 .10 .20B .10 .10 .10 UNCH 3 .10 3 1835 ---- ---- ---- ---- .10 UNCH .10 1 1840 ---- ---- ---- ---- .10 UNCH .10 21 1845 ---- ---- ---- ---- .10 UNCH .10 4 4 1850 ---- ---- ---- ---- .10 UNCH .10 26 1855 ---- ---- ---- ---- .10 UNCH .10 1860 ---- ---- ---- ---- .10 UNCH .10 1 4 1865 ---- ---- ---- ---- .10 UNCH .10 2 2 1870 .10 .10 .10 .10 .10 UNCH 2 .10 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 476 599 2801 OG2 NOV22 Gold Weekly Friday Option - Week 2 PUT 1435 ---- ---- ---- ---- .10 UNCH .10 78 1440 ---- ---- ---- ---- .10 UNCH .10 1445 ---- ---- ---- ---- .10 UNCH .10 26 1450 ---- ---- ---- ---- .10 UNCH .10 3 1455 ---- ---- ---- ---- .10 UNCH .10 1460 ---- ---- ---- ---- .10 UNCH .10 1465 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 20 1475 ---- ---- ---- ---- .10 UNCH .10 1480 ---- ---- ---- ---- .20 +.10 .10 10 1485 ---- ---- ---- ---- .20 +.10 .10 1490 ---- ---- ---- ---- .20 +.10 .10 1495 ---- ---- ---- ---- .20 UNCH .20 2 2 1500 ---- ---- ---- ---- .20 UNCH .20 36 1505 ---- ---- ---- ---- .20 UNCH .20 1510 ---- ---- ---- ---- .30 UNCH .30 10 42 1515 .30 .30 .30 .30 .30 UNCH 2 .30 23 33 1520 ---- ---- .30A .30A .30 -.10 .40 1525 ---- ---- .30A .30A .40 UNCH 3 .40 12 1530 ---- ---- .30A .30A .40 -.10 10 .50 5 15 1535 ---- ---- .30A .30A .50 -.10 .60 10 26 1540 .50 .60B .30 .50B .60 -.10 32 .70 7 28 1545 .60 .60 .40A .40A .70 -.10 5 .80 6 23 1550 .80 .80 .40 .70B .80 -.20 12 1.00 9 39 1555 .90 .90 .50A .90 1.00 -.10 2 1.10 5 1560 1.20 1.20 .50 1.20 1.20 -.10 13 1.30 1 31 1565 1.40 1.40 .70A 1.30A 1.40 -.20 5 1.60 4 19 1570 1.70 1.70 .80A 1.60A 1.70 -.10 6 1.80 3 1575 1.30 2.10 .90A 2.10 2.00 -.10 8 2.10 13 1580 2.50 2.50 1.10A 2.50 2.30 -.20 41 2.50 2 11 1585 2.90 3.00B 1.30A 2.70A 2.70 -.30 5 3.00 13 1590 3.50 3.70B 1.50A 3.20A 3.20 -.30 5 3.50 10 1595 4.30 4.40B 1.80A 4.40B 3.80 -.30 5 4.10 2 1600 4.40 5.40B 2.10A 4.60A 4.50 -.30 16 4.80 2 556 1605 6.10 6.40B 2.50A 6.40B 5.30 -.40 7 5.70 5 1610 5.50 7.70B 2.90A 6.50A 6.20 -.40 13 6.60 15 1615 7.70 9.00B 3.40A 9.00B 7.30 -.40 9 7.70 1 4 1620 4.50 10.70B 4.00A 4.00A 8.50 -.50 4 9.00 9 170 1625 6.60 12.50B 4.80A 12.50B 9.90 -.50 19 10.40 1 8 1630 10.60 14.60B 5.60A 14.50B 11.40 -.60 2 12.00 2 11 1635 10.70 16.80B 6.50A 6.50A 13.20 -.50 10 13.70 15 19 1640 17.30 19.30B 7.60A 19.30B 15.20 -.50 2 15.70 22 562 1645 14.60 22.00B 8.90A 22.00B 17.40 -.50 4 17.90 11 16 1650 16.30 24.90B 10.40A 24.90B 19.80 -.50 51 20.30 1 143 1655 20.50 28.00B 12.10A 28.00B 22.40 -.60 12 23.00 20 38 1660 20.30 31.40B 14.00A 14.00A 25.20 -.60 13 25.80 37 1665 24.00 35.00B 16.10A 35.00B 28.30 -.60 17 28.90 6 1670 ---- 38.80B 18.40A 18.40A 31.50 -.70 2 32.20 2 1675 28.40 42.70B 20.90A 20.90A 34.90 -.70 5 35.60 6 178 1680 ---- 46.90B 23.60A 23.60A 38.50 -.80 2 39.30 1 1685 ---- 51.10B 26.60A 26.60A 42.30 -.70 43.00 1 1 1690 ---- 55.50B 29.70A 29.70A 46.20 -.80 47.00 1695 ---- 59.90B 33.10A 33.10A 50.30 -.80 1 51.10 1 1 1700 ---- 64.50B 36.60A 36.60A 54.50 -.80 55.30 1705 ---- 69.10B 40.40A 40.40A 58.80 -.80 59.60 1 1710 ---- 73.80B 44.30A 44.30A 63.20 -.70 63.90 2 1715 ---- 78.50B 48.40A 48.40A 67.70 -.70 68.40 1720 ---- 83.30B 52.50A 52.50A 72.30 -.70 73.00 1725 ---- 87.70B 56.80A 56.80A 76.90 -.70 77.60 1730 ---- 92.50B 61.20A 61.20A 81.60 -.60 82.20 1 1735 ---- 97.40B 65.70A 65.70A 86.30 -.60 86.90 1740 ---- 102.20B 70.20A 70.20A 91.10 -.60 91.70 1745 ---- 107.10B 74.80A 74.80A 96.00 -.50 96.50 1750 ---- 112.50B 79.50A 79.50A 100.80 -.50 101.30 1755 ---- 117.10B 84.30A 84.30A 105.70 -.40 106.10 1760 ---- 121.90B 89.00A 89.00A 110.60 -.40 111.00 1765 ---- 126.90B 94.00A 94.00A 115.50 -.40 115.90 1770 ---- 131.90B 98.90A 98.90A 120.40 -.40 120.80 1775 ---- 136.80B 103.70A 103.70A 125.40 -.30 125.70 1780 ---- 141.80B 108.60A 108.60A 130.30 -.30 130.60 1785 ---- 146.80B 113.60A 113.60A 135.30 -.30 135.60 1790 ---- 151.60B 118.40A 118.40A 140.20 -.30 140.50 1795 ---- 156.60B 123.40A 123.40A 145.20 -.30 145.50 1800 ---- 162.30B 128.00A 128.00A 150.10 -.30 150.40 1805 ---- 166.60B 133.30A 133.30A 155.10 -.30 155.40 1810 ---- 171.70B 138.30A 138.30A 160.10 -.30 160.40 1815 ---- 176.70B 143.20A 143.20A 165.10 -.20 165.30 1820 ---- 181.70B 148.20A 148.20A 170.10 -.20 170.30 1825 ---- 186.70B 153.20A 153.20A 175.00 -.30 175.30 1830 ---- 191.60B 158.30A 158.30A 180.00 -.30 180.30 1835 ---- 196.70B 163.30A 163.30A 185.00 -.30 185.30 1840 ---- 201.70B 168.20A 168.20A 190.00 -.30 190.30 1845 ---- 206.70B 173.20A 173.20A 195.00 -.30 195.30 1850 ---- 211.70B 177.70A 177.70A 200.00 -.30 200.30 1855 ---- 216.70B 183.10A 183.10A 205.00 -.30 205.30 1860 ---- 221.60B 188.10A 188.10A 210.00 -.30 210.30 1865 ---- 226.60B 193.10A 193.10A 215.00 -.30 215.30 1870 ---- 231.70B 198.10A 198.10A 220.00 -.30 220.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 343 171 2277 OG3 NOV22 Gold Weekly Friday Option - Week 3 CALL 1440 ---- 230.30B 198.40A 228.40B 210.10 +.30 209.80 1445 ---- 226.50B 193.40A 225.20B 205.10 +.30 204.80 1450 ---- 222.40B 187.90A 222.40B 200.10 +.30 199.80 1455 ---- 216.90B 183.50A 216.70B 195.10 +.30 194.80 1460 ---- 212.00B 178.50A 212.00B 190.20 +.40 189.80 1465 ---- 207.00B 173.40A 207.00B 185.20 +.30 184.90 1470 ---- 202.00B 168.40A 201.90B 180.20 +.30 179.90 1475 ---- 197.00B 163.50A 197.00B 175.20 +.30 174.90 1480 ---- 191.50B 158.50A 188.70B 170.30 +.30 170.00 1485 ---- 185.40B 153.50A 183.70B 165.30 +.30 165.00 1490 ---- 182.00B 148.60A 181.80B 160.40 +.30 160.10 1495 ---- 177.20B 143.70A 177.20B 155.40 +.30 155.10 1500 ---- 172.50B 138.30A 172.50B 150.50 +.30 150.20 1505 ---- 165.70B 133.80A 164.00B 145.50 +.20 145.30 1510 ---- 162.30B 128.90A 162.30B 140.60 +.20 140.40 1515 ---- 156.90B 124.00A 154.10B 135.70 +.20 135.50 1520 ---- 152.40B 119.10A 152.30B 130.80 +.20 130.60 1525 ---- 146.00B 114.20A 145.90B 125.90 +.20 125.70 1530 ---- 142.20B 109.40A 140.80B 121.10 +.20 120.90 1535 ---- 137.30B 104.20A 136.00B 116.20 +.20 116.00 1540 ---- 132.40B 99.40A 131.00B 111.40 +.20 111.20 1545 ---- 127.50B 94.70A 126.10B 106.60 +.10 106.50 1550 ---- 123.10B 90.00A 123.10B 101.90 +.20 101.70 1555 ---- 117.80B 85.40A 116.60B 97.20 +.10 97.10 1560 ---- 112.90B 80.80A 110.20B 92.50 +.10 92.40 1565 ---- 108.50B 76.30A 108.50B 87.90 +.10 87.80 1570 ---- 103.70B 71.90A 103.70B 83.30 UNCH 83.30 1575 ---- 99.20B 67.60A 99.20B 78.80 UNCH 78.80 1580 ---- 94.40B 63.30A 94.40B 74.40 UNCH 74.40 1585 ---- 89.60B 59.10A 89.60B 70.10 UNCH 70.10 1590 ---- 85.00B 55.10A 85.00B 65.80 -.10 65.90 1595 ---- 80.40B 51.20A 80.40B 61.60 -.20 61.80 1600 ---- 75.90B 47.40A 75.90B 57.60 -.10 57.70 1605 ---- 71.50B 43.70A 71.50B 53.60 -.20 53.80 1610 ---- 67.30B 40.20A 67.30B 49.80 -.20 50.00 1 1615 ---- 62.90B 36.80A 62.90B 46.10 -.20 46.30 1620 ---- 58.70B 33.60A 58.70B 42.50 -.30 42.80 1 1625 ---- 54.70B 30.60A 54.70B 39.10 -.30 39.40 1630 47.70 50.80B 27.70A 27.70A 35.90 -.20 1 36.10 1635 ---- 47.00B 25.00A 47.00B 32.80 -.20 33.00 7 1640 24.30 43.30B 22.50A 22.50A 29.80 -.30 1 30.10 1 8 1645 ---- 39.80B 20.10A 39.80B 27.10 -.30 27.40 7 1650 ---- 36.50B 17.90A 36.50B 24.50 -.30 24.80 4 3 1655 ---- 33.30B 15.90A 33.30B 22.10 -.30 22.40 9 1660 ---- 30.30B 14.10A 30.30B 19.80 -.40 20.20 4 17 1665 ---- 27.50B 12.50A 27.50B 17.80 -.40 18.20 3 1670 15.70 24.90B 11.10A 11.10A 15.90 -.40 3 16.30 9 1675 ---- 22.40B 9.70A 22.40B 14.20 -.40 14.60 8 104 1680 12.20 20.10B 8.50A 8.50A 12.60 -.40 7 13.00 1 11 1685 ---- 18.00B 7.50A 18.00B 11.20 -.50 11.70 1690 ---- 16.10B 6.60A 16.10B 9.90 -.50 1032 10.40 1695 8.60 14.30B 5.80A 14.30B 8.80 -.50 5 9.30 1700 9.90 12.60B 5.00A 12.60B 7.70 -.60 7 8.30 509 1705 7.20 11.30B 4.40A 4.40A 6.80 -.50 11 7.30 7 1710 ---- 10.00B 3.90A 10.00B 6.00 -.50 6.50 11 14 1715 ---- 8.80B 3.40A 8.80B 5.30 -.50 5.80 9 1720 ---- 7.60B 3.00A 7.60B 4.60 -.60 5.20 1 7 1725 ---- 6.80B 2.60A 6.80B 4.00 -.60 4.60 1 1 1730 ---- 5.90B 2.30A 5.90B 3.50 -.60 4.10 4 1735 2.10 5.30B 2.00A 2.00A 3.10 -.50 1 3.60 1 1740 4.10 4.60B 1.70 1.70 2.70 -.50 3 3.20 11 26 1745 2.50 4.00B 1.60A 1.60A 2.40 -.40 1 2.80 1 1750 3.30 3.50B 1.40A 1.40A 2.10 -.40 1036 2.50 2 1755 ---- 3.10B 1.20A 3.10B 1.80 -.40 2.20 4 84 1760 ---- 2.60B 1.10A 2.60B 1.60 -.30 1 1.90 21 22 1765 ---- 2.30B .90A 2.30B 1.30 -.40 1.70 1770 1.80 2.00B .80A 2.00B 1.20 -.30 28 1.50 22 22 1775 1.60 1.70B .70A 1.70B 1.00 -.30 5 1.30 1780 1.60 1.70 .70A .70A .90 -.30 4 1.20 1785 ---- 1.30B .60A 1.30B .80 -.20 1.00 1790 ---- 1.10B .50A 1.10B .70 -.20 .90 8 8 1795 ---- 1.00B .50A 1.00B .60 -.20 .80 29 19 1800 ---- .90B .50A .90B .60 -.10 .70 4 4 1805 ---- .70B .40A .70B .50 -.10 .60 1 1810 ---- ---- .40A .40A .50 -.10 .60 1815 ---- .60B .40A .60B .40 -.10 .50 24 25 1820 ---- ---- .40A .40A .40 -.10 .50 1825 ---- ---- ---- ---- .40 UNCH .40 2 1830 ---- ---- .30A .30A .30 -.10 .40 2 1835 ---- .40B ---- ---- .30 UNCH .30 3 1840 ---- ---- ---- ---- .30 UNCH .30 1845 ---- ---- ---- ---- .30 UNCH .30 14 20 1850 ---- .30B ---- .30B .30 +.10 .20 2 1855 ---- ---- ---- ---- .30 +.10 .20 1 1860 ---- ---- ---- ---- .20 UNCH .20 1865 ---- ---- ---- ---- .20 UNCH .20 1870 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2146 168 976 OG3 NOV22 Gold Weekly Friday Option - Week 3 PUT 1440 ---- ---- ---- ---- .20 UNCH .20 1445 ---- ---- ---- ---- .20 UNCH .20 1450 ---- ---- ---- ---- .30 UNCH .30 1455 ---- ---- ---- ---- .30 UNCH .30 1460 ---- ---- ---- ---- .30 UNCH 3 .30 2 1465 ---- ---- ---- ---- .30 UNCH .30 1470 ---- ---- .30A .30A .40 UNCH .40 1475 ---- ---- .30A .30A .40 UNCH .40 1480 ---- ---- ---- ---- .40 UNCH .40 1485 ---- ---- .40A .40A .50 UNCH .50 1490 ---- ---- .40A .40A .50 UNCH .50 1495 ---- ---- .40A .40A .60 UNCH .60 2 1500 ---- ---- .40A .40A .60 -.10 7 .70 9 1505 ---- ---- .50A .50A .70 UNCH .70 1510 .60 .60 .50A .60 .80 UNCH 3 .80 10 11 1515 ---- ---- .60A .60A .80 -.10 .90 10 10 1520 1.00 1.00 .60A .60A .90 -.10 2 1.00 2 3 1525 ---- ---- .70A .70A 1.10 -.10 1.20 1 1530 ---- ---- .70A .70A 1.20 -.10 1.30 4 14 1535 1.00 1.10 .80A 1.30B 1.40 -.10 2 1.50 24 1540 ---- ---- .90A .90A 1.50 -.20 1.70 4 1545 ---- ---- 1.00A 1.00A 1.70 -.20 1.90 3 1550 2.00 2.10B 1.10A 2.10B 2.00 -.20 1 2.20 1 6 1555 ---- ---- 1.30A 1.30A 2.30 -.20 2.50 1560 2.00 2.80B 1.40A 2.80B 2.60 -.20 7 2.80 1 1565 ---- ---- 1.70A 1.70A 3.00 -.30 5 3.30 1570 ---- 3.90B 1.90A 1.90A 3.40 -.30 6 3.70 10 1575 ---- 4.50B 2.20A 2.20A 3.90 -.30 4.20 1580 3.50 5.20B 2.50A 5.20B 4.50 -.30 6 4.80 8 1585 ---- 6.10B 2.80A 2.80A 5.20 -.30 5.50 11 11 1590 ---- 7.00B 3.20A 3.20A 5.90 -.40 6.30 1595 ---- 8.00B 3.60A 3.60A 6.70 -.40 7.10 1600 6.30 9.20B 4.10A 4.10A 7.60 -.50 407 8.10 8 1605 ---- 10.60B 4.70A 4.70A 8.70 -.50 9.20 1610 7.80 12.00B 5.40A 12.00B 9.80 -.50 1 10.30 1 2 1615 11.80 13.60B 6.10A 13.60B 11.10 -.50 14 11.60 7 1620 ---- 15.40B 7.00A 7.00A 12.60 -.50 1 13.10 21 1625 15.50 17.30B 7.90A 15.20A 14.10 -.60 9 14.70 24 1630 10.00 19.40B 9.00A 19.40B 15.90 -.50 1 16.40 9 15 1635 ---- 21.70B 10.20A 10.20A 17.80 -.60 18.40 15 1640 17.50 24.30B 11.50A 24.20B 19.80 -.60 5 20.40 13 1645 ---- 26.80B 13.00A 13.00A 22.10 -.60 22.70 1650 25.20 29.70B 14.70A 29.70B 24.50 -.60 5 25.10 53 45 1655 ---- 32.80B 16.50A 16.50A 27.10 -.60 27.70 1 1660 25.40 36.00B 18.50A 35.90B 29.80 -.70 4 30.50 1665 23.60 39.20B 20.60A 39.20B 32.80 -.60 2 33.40 2 1670 ---- 42.80B 23.00A 23.00A 35.90 -.70 36.60 1 1675 ---- 46.40B 25.50A 25.50A 39.10 -.80 39.90 1680 ---- 50.30B 28.20A 28.20A 42.60 -.70 43.30 1 1685 ---- 54.30B 31.10A 31.10A 46.10 -.80 46.90 1690 ---- 58.40B 34.20A 34.20A 49.80 -.80 50.60 1695 ---- 62.50B 37.30A 37.30A 53.70 -.80 54.50 1700 ---- 66.80B 40.70A 40.70A 57.70 -.80 58.50 1705 ---- 71.20B 44.20A 44.20A 61.70 -.90 62.60 1710 ---- 75.70B 47.90A 47.90A 65.90 -.90 66.80 1715 ---- 80.30B 51.80A 51.80A 70.20 -.80 71.00 1720 ---- 84.90B 55.70A 55.70A 74.50 -.90 75.40 1725 ---- 89.50B 59.80A 59.80A 78.90 -.90 79.80 1730 ---- 94.20B 64.00A 64.00A 83.40 -.90 84.30 1735 ---- 98.90B 68.20A 68.20A 88.00 -.80 88.80 1740 ---- 103.70B 72.50A 72.50A 92.60 -.80 93.40 1745 ---- 108.50B 76.90A 76.90A 97.20 -.80 98.00 1750 ---- 113.30B 81.50A 81.50A 101.90 -.80 102.70 1755 ---- 117.80B 86.00A 86.00A 106.70 -.70 107.40 1760 ---- 122.60B 90.60A 90.60A 111.40 -.70 112.10 1765 ---- 127.40B 95.30A 95.30A 116.20 -.70 116.90 1770 ---- 132.30B 100.00A 100.00A 121.00 -.70 121.70 1775 ---- 137.20B 104.60A 104.60A 125.90 -.60 126.50 1780 ---- 142.20B 109.40A 109.40A 130.80 -.50 131.30 1785 ---- 147.10B 114.20A 114.20A 135.60 -.60 136.20 1790 ---- 152.00B 119.30A 119.30A 140.60 -.40 141.00 1795 ---- 157.00B 124.20A 124.20A 145.50 -.40 145.90 1800 ---- 162.50B 128.70A 128.70A 150.40 -.40 150.80 1805 ---- 166.90B 133.90A 133.90A 155.40 -.40 155.80 1810 ---- 171.90B 138.70A 138.70A 160.30 -.40 160.70 1815 ---- 176.80B 143.60A 143.60A 165.30 -.30 165.60 1820 ---- 181.80B 148.60A 148.60A 170.20 -.40 170.60 1825 ---- 186.70B 153.50A 153.50A 175.20 -.30 175.50 1830 ---- 191.80B 158.40A 158.40A 180.20 -.30 180.50 1835 ---- 196.70B 163.40A 163.40A 185.20 -.30 185.50 1840 ---- 201.60B 168.30A 168.30A 190.10 -.30 190.40 1845 ---- 206.60B 173.30A 173.30A 195.10 -.30 195.40 1850 ---- 212.30B 178.00A 178.00A 200.10 -.30 200.40 1855 ---- 216.70B 183.70A 183.70A 205.10 -.30 205.40 1860 ---- 221.60B 188.20A 188.20A 210.10 -.30 210.40 1865 ---- 226.60B 193.20A 193.20A 215.10 -.20 215.30 1870 ---- 231.60B 198.20A 198.20A 220.10 -.20 220.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 491 101 274 OG4 NOV22 Gold Weekly Friday Option - Week 4 CALL 1455 ---- 229.50B 197.40A 229.00B 209.30 +.40 208.90 1460 ---- 224.50B 192.50A 224.50B 204.30 +.30 204.00 1465 ---- 219.50B 187.50A 219.40B 199.40 +.40 199.00 1470 ---- 214.60B 182.50A 214.50B 194.40 +.30 194.10 1475 ---- 211.00B 177.60A 210.90B 189.50 +.40 189.10 1480 ---- 204.60B 172.60A 202.60B 184.50 +.30 184.20 1485 ---- 201.00B 167.70A 200.80B 179.60 +.40 179.20 1490 ---- 196.20B 162.80A 196.20B 174.60 +.30 174.30 1495 ---- 190.70B 157.80A 189.50B 169.70 +.30 169.40 1500 ---- 186.60B 152.50A 186.60B 164.80 +.30 164.50 1505 ---- 181.30B 148.00A 181.30B 159.90 +.30 159.60 1510 ---- 176.30B 143.10A 176.20B 155.00 +.30 154.70 1515 ---- 171.00B 138.30A 169.80B 150.10 +.30 149.80 1520 ---- 166.50B 133.40A 166.50B 145.20 +.30 144.90 1525 ---- 161.50B 128.60A 161.40B 140.40 +.30 140.10 1530 ---- 156.20B 123.60A 155.00B 135.50 +.30 135.20 1535 ---- 151.40B 119.00A 150.10B 130.70 +.30 130.40 1540 ---- 146.50B 114.30A 145.40B 125.90 +.30 125.60 1545 ---- 141.60B 109.60A 140.50B 121.10 +.20 120.90 1550 ---- 137.30B 104.50A 137.30B 116.40 +.20 116.20 1555 ---- 131.90B 100.30A 130.80B 111.70 +.20 111.50 1560 ---- 127.10B 95.30A 125.60B 107.00 +.20 106.80 1565 ---- 122.30B 90.80A 121.20B 102.40 +.20 102.20 1570 ---- 117.60B 86.30A 116.30B 97.80 +.20 97.60 1575 ---- 112.80B 81.90A 111.70B 93.20 +.10 93.10 1580 ---- 108.10B 77.60A 105.40B 88.80 +.20 88.60 1585 ---- 103.40B 73.30A 102.20B 84.30 +.10 84.20 1590 ---- 98.80B 69.20A 97.60B 80.00 +.10 79.90 1595 ---- 94.80B 65.10A 94.80B 75.70 +.10 75.60 5 5 1600 ---- 90.20B 61.10A 90.20B 71.50 UNCH 71.50 5 5 1605 ---- 85.80B 57.20A 85.70B 67.40 UNCH 67.40 1610 ---- 81.40B 53.50A 81.30B 63.40 UNCH 63.40 1615 ---- 77.00B 49.90A 77.00B 59.50 UNCH 59.50 1620 ---- 72.70B 46.40A 72.70B 55.70 UNCH 55.70 1625 ---- 68.60B 43.00A 68.50B 52.00 -.10 52.10 1630 ---- 64.50B 39.60A 64.40B 48.40 -.10 48.50 1635 ---- 60.50B 36.50A 60.40B 45.00 -.10 45.10 1640 ---- 56.60B 33.50A 56.50B 41.70 -.10 41.80 1645 ---- 52.80B 30.70A 52.80B 38.50 -.20 38.70 1650 ---- 49.20B 28.00A 49.10B 35.50 -.20 35.70 1655 ---- 45.60B 25.50A 45.60B 32.60 -.30 32.90 1660 ---- 42.30B 23.20A 42.30B 29.90 -.30 30.20 1665 ---- 39.10B 21.00A 39.10B 27.40 -.30 27.70 1670 ---- 36.10B 19.00A 36.00B 25.00 -.40 25.40 1675 ---- 33.30B 17.20A 33.20B 22.80 -.40 23.20 1680 ---- 30.50B 15.40A 30.30B 20.80 -.30 21.10 4 1685 ---- 27.90B 13.80A 27.80B 18.90 -.30 19.20 1 1690 ---- 25.40B 12.40A 25.40B 17.10 -.40 2 17.50 3 1695 15.50 23.10B 11.10A 11.10A 15.50 -.40 8 15.90 3 3 1700 9.90 21.10B 9.90 10.80B 14.00 -.40 1 14.40 8 8 1705 ---- 19.10B 8.90A 19.10B 12.60 -.40 13.00 7 7 1710 ---- 17.30B 7.90A 17.20B 11.40 -.40 11.80 1715 ---- 15.60B 7.10A 15.60B 10.20 -.50 10.70 17 1720 ---- 14.10B 6.40A 14.10B 9.20 -.50 9.70 1725 ---- 12.60B 5.70A 12.50B 8.30 -.40 8.70 4 1730 ---- 11.50B 5.10A 11.40B 7.40 -.50 7.90 1735 ---- 10.30B 4.60A 10.20B 6.60 -.60 7.20 1740 ---- 9.30B 4.10A 9.20B 6.00 -.50 6.50 1745 ---- 8.30B 3.70A 8.30B 5.30 -.50 5.80 1750 ---- 7.50B 3.30A 7.50B 4.80 -.50 5.30 1755 ---- 6.70B 3.00A 6.70B 4.30 -.50 4.80 3 3 1760 ---- 6.00B 2.70A 6.00B 3.90 -.40 4.30 1 1765 ---- 5.40B 2.50A 5.40B 3.50 -.40 3.90 1770 ---- 4.80B 2.20A 4.80B 3.10 -.40 3.50 1775 ---- 4.30B 2.00A 4.30B 2.80 -.40 3.20 1780 ---- 3.90B 1.90A 3.90B 2.50 -.40 1 2.90 1785 ---- 3.50B 1.70A 3.50B 2.30 -.30 2.60 1790 ---- 3.10B 1.50A 3.10B 2.10 -.20 2.30 1 1795 ---- 2.80B 1.40A 2.80B 1.90 -.20 2.10 1800 ---- 2.50B 1.30A 2.50B 1.70 -.20 2 1.90 26 1805 ---- 2.20B 1.20A 2.20B 1.50 -.20 1.70 1810 1.60 2.00B 1.10A 1.10A 1.40 -.20 10 1.60 1815 ---- 1.80B 1.00A 1.80B 1.30 -.10 1.40 1820 ---- 1.60B 1.00A 1.60B 1.20 -.10 1.30 1825 ---- 1.40B .90A 1.40B 1.00 -.20 1.20 1830 ---- 1.30B .80A 1.30B 1.00 UNCH 1.00 3 5 1835 ---- 1.20B .80A 1.20B .90 -.10 1.00 1840 1.00 1.00 .70A .70A .80 -.10 1 .90 1845 ---- .90B .70A .90B .70 -.10 .80 1850 ---- .80B .60A .80B .70 UNCH .70 3 3 1855 ---- .70B ---- .70B .60 UNCH .60 1860 .50 .50 .50 .60B .60 UNCH 3 .60 1865 ---- ---- ---- .50A .50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 37 96 OG4 NOV22 Gold Weekly Friday Option - Week 4 PUT 1455 ---- ---- ---- ---- .40 UNCH .40 1460 ---- ---- ---- ---- .50 +.10 .40 1465 ---- ---- ---- ---- .50 +.10 .40 1470 ---- ---- ---- ---- .50 UNCH .50 1475 ---- ---- ---- ---- .60 +.10 .50 3 3 1480 ---- ---- .50A .50A .60 UNCH .60 1485 ---- ---- .50A .50A .70 UNCH .70 2 1490 ---- ---- .60A .60A .80 +.10 .70 1495 ---- ---- .60A .60A .80 UNCH .80 1500 ---- ---- .60A .60A .90 UNCH 2 .90 3 3 1505 ---- ---- .70A .70A 1.00 UNCH 1.00 1510 ---- ---- .70A .70A 1.10 UNCH 1.10 1515 ---- ---- .80A .80A 1.20 UNCH 1.20 1520 ---- ---- .90A .90A 1.30 -.10 1.40 1525 ---- ---- .90A .90A 1.50 UNCH 1.50 1530 ---- ---- 1.00A 1.00A 1.60 -.10 1.70 1535 ---- ---- 1.10A 1.10A 1.80 -.10 1 1.90 1540 ---- ---- 1.20A 1.20A 2.00 -.10 2.10 1545 ---- ---- 1.30A 1.30A 2.20 -.10 2.30 1550 ---- ---- 1.50A 1.50A 2.50 -.10 9 2.60 1555 ---- ---- 1.60A 1.60A 2.80 -.10 2.90 1560 ---- 3.30B 1.80A 1.80A 3.10 -.10 3.20 1 1565 ---- 3.70B 2.10A 2.10A 3.40 -.20 3.60 1570 ---- 4.20B 2.30A 2.30A 3.90 -.10 4.00 3 4 1575 ---- 4.80B 2.60A 2.60A 4.30 -.20 4.50 1580 4.00 5.50B 2.90A 5.50B 4.80 -.20 7 5.00 1585 ---- 6.20B 3.20A 3.20A 5.40 -.20 5.60 1590 ---- 7.00B 3.60A 3.60A 6.00 -.30 6.30 1595 ---- 7.90B 4.00A 4.00A 6.80 -.20 7.00 1600 ---- 8.90B 4.50A 4.50A 7.50 -.30 7.80 1605 ---- 10.00B 5.00A 5.00A 8.40 -.30 8.70 1610 ---- 11.20B 5.60A 5.60A 9.40 -.30 2 9.70 1 1 1615 ---- 12.60B 6.30A 6.30A 10.50 -.30 10.80 1620 ---- 14.10B 7.00A 7.00A 11.70 -.30 12.00 1625 10.80 15.70B 7.90A 15.60B 13.00 -.30 1 13.30 1630 ---- 17.40B 8.80A 8.80A 14.40 -.40 14.80 1635 ---- 19.20B 9.80A 9.80A 15.90 -.50 16.40 1640 ---- 21.20B 10.90A 10.90A 17.60 -.50 18.10 1645 ---- 23.50B 12.20A 12.20A 19.40 -.60 20.00 1 1650 ---- 25.90B 13.60A 13.60A 21.40 -.60 22.00 43 43 1655 ---- 28.30B 15.10A 15.10A 23.60 -.50 24.10 1 2 1660 ---- 31.00B 16.70A 16.70A 25.90 -.60 26.50 2 2 1665 ---- 33.80B 18.60A 18.60A 28.30 -.60 28.90 1670 ---- 36.80B 20.50A 20.50A 30.90 -.70 31.60 5 1675 33.00 39.90B 22.50A 39.80B 33.70 -.70 6 34.40 1 1 1680 ---- 43.10B 24.80A 24.80A 36.60 -.70 37.30 1685 ---- 46.50B 27.20A 27.20A 39.70 -.70 40.40 1690 ---- 50.20B 29.80A 29.80A 42.90 -.70 43.60 1695 ---- 53.80B 32.50A 32.50A 46.30 -.70 47.00 1700 ---- 57.70B 35.30A 35.30A 49.80 -.70 50.50 1705 ---- 61.60B 38.40A 38.40A 53.40 -.80 54.20 1710 ---- 65.70B 41.50A 41.50A 57.20 -.70 57.90 1715 ---- 69.90B 44.80A 44.80A 61.00 -.80 61.80 1720 ---- 74.10B 48.30A 48.30A 65.00 -.80 65.80 1725 ---- 78.50B 51.90A 51.90A 69.00 -.80 69.80 1730 ---- 82.90B 55.60A 55.60A 73.20 -.80 74.00 1735 ---- 87.40B 59.40A 59.40A 77.40 -.80 78.20 1740 ---- 91.90B 63.40A 63.40A 81.70 -.80 82.50 1745 ---- 96.50B 67.40A 67.40A 86.10 -.80 86.90 1750 ---- 101.10B 71.50A 71.50A 90.50 -.80 91.30 1755 ---- 105.50B 75.70A 75.70A 95.00 -.80 95.80 1760 ---- 110.20B 80.00A 80.00A 99.60 -.70 100.30 1765 ---- 114.90B 84.40A 84.40A 104.20 -.70 104.90 1770 ---- 119.60B 88.80A 88.80A 108.80 -.70 109.50 1775 ---- 124.40B 93.30A 93.30A 113.50 -.70 114.20 1780 ---- 129.30B 97.80A 97.80A 118.20 -.70 118.90 1785 ---- 134.00B 102.40A 102.40A 123.00 -.60 123.60 1790 ---- 138.90B 107.60A 107.60A 127.80 -.50 128.30 1795 ---- 143.80B 112.20A 112.20A 132.60 -.50 133.10 1800 ---- 149.10B 116.40A 116.40A 137.40 -.50 137.90 1805 ---- 153.50B 121.70A 121.70A 142.20 -.50 142.70 1810 ---- 158.40B 126.50A 126.50A 147.10 -.40 147.50 1815 ---- 163.30B 130.90A 130.90A 151.90 -.50 152.40 1820 ---- 168.30B 136.10A 136.10A 156.80 -.40 157.20 1825 ---- 173.20B 140.90A 140.90A 161.70 -.40 162.10 1830 ---- 178.10B 145.40A 145.40A 166.60 -.40 167.00 1835 ---- 183.10B 150.20A 150.20A 171.50 -.40 171.90 1840 ---- 188.00B 156.60A 156.60A 176.50 -.30 176.80 1845 ---- 193.00B 160.00A 160.00A 181.40 -.30 181.70 1850 ---- 198.40B 164.50A 164.50A 186.30 -.40 186.70 1855 ---- 202.90B 169.80A 169.80A 191.30 -.30 191.60 1860 ---- 207.90B 175.10A 175.10A 196.20 -.30 196.50 1865 ---- ---- ---- 179.60A 201.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 57 68 H1E NOV22 Copper Weekly Friday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.1690 -.0040 1.1730 235 ---- ---- ---- ---- 1.1190 -.0040 1.1230 240 ---- ---- ---- ---- 1.0690 -.0040 1.0730 245 ---- ---- ---- ---- 1.0190 -.0040 1.0230 250 ---- ---- ---- ---- .9690 -.0040 .9730 255 ---- ---- ---- ---- .9190 -.0040 .9230 260 ---- ---- ---- ---- .8690 -.0040 .8730 265 ---- ---- ---- ---- .8190 -.0040 .8230 270 ---- ---- ---- ---- .7690 -.0040 .7730 275 ---- ---- ---- ---- .7190 -.0040 .7230 280 ---- ---- ---- ---- .6690 -.0040 .6730 285 ---- ---- ---- ---- .6190 -.0040 .6230 290 ---- ---- ---- ---- .5690 -.0040 .5730 295 ---- ---- ---- ---- .5190 -.0040 .5230 300 ---- ---- ---- ---- .4690 -.0040 .4730 305 ---- ---- ---- ---- .4190 -.0040 .4230 310 ---- ---- ---- ---- .3690 -.0040 .3730 315 ---- ---- ---- ---- .3190 -.0040 .3230 320 ---- ---- ---- ---- .2695 -.0040 .2735 325 ---- ---- ---- ---- .2205 -.0050 .2255 330 ---- .2125B .1420A .2125B .1725 -.0060 .1785 335 ---- ---- .1035A .1035A .1270 -.0075 .1345 340 ---- .1200B .0605A .1200B .0865 -.0090 .0955 20 345 ---- .0815B .0330A .0330A .0530 -.0100 .0630 6 350 ---- .0515B .0165A .0165A .0295 -.0095 .0390 25 34 355 ---- .0300B .0080A .0080A .0150 -.0075 1 .0225 15 15 360 ---- .0160B .0040A .0040A .0075 -.0045 .0120 5 13 365 ---- .0080B .0020A .0080B .0035 -.0030 .0065 370 ---- ---- .0015A .0015A .0015 -.0020 1 .0035 2 375 ---- ---- ---- ---- .0005 -.0010 .0015 10 380 ---- ---- ---- ---- .0005 -.0005 .0010 2 385 ---- ---- ---- ---- .0005 UNCH .0005 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 2 45 102 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 ---- ---- ---- ---- .0005 UNCH .0005 10 310 ---- ---- ---- ---- .0005 UNCH .0005 2 315 ---- ---- ---- ---- .0005 UNCH .0005 10 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- .0020A .0020A .0020 -.0010 .0030 330 .0045 .0045 .0025 .0035B .0040 -.0020 6 .0060 1 12 335 .0070 .0070 .0050A .0115B .0085 -.0035 2 .0120 2 2 340 .0195 .0195 .0085 .0215B .0180 -.0050 4 .0230 26 345 .0215 .0445B .0205 .0445B .0345 -.0060 6 .0405 1 10 350 ---- .0775B .0405A .0775B .0610 -.0055 .0665 355 ---- .1115B .0680A .0680A .0965 -.0035 .1000 360 ---- .1650B .1035A .1035A .1390 -.0005 .1395 365 ---- ---- ---- ---- .1850 +.0010 .1840 370 ---- .2465B .1920A .1920A .2330 +.0025 .2305 375 ---- ---- ---- ---- .2820 +.0030 .2790 380 ---- ---- ---- ---- .3320 +.0035 .3285 385 ---- ---- ---- ---- .3820 +.0040 .3780 390 ---- ---- ---- ---- .4320 +.0040 .4280 395 ---- ---- ---- ---- .4820 +.0040 .4780 400 ---- ---- ---- ---- .5320 +.0040 .5280 405 ---- ---- ---- ---- .5820 +.0040 .5780 410 ---- ---- ---- ---- .6320 +.0040 .6280 415 ---- ---- ---- ---- .6820 +.0040 .6780 420 ---- ---- ---- ---- .7320 +.0040 .7280 425 ---- ---- ---- ---- .7820 +.0040 .7780 430 ---- ---- ---- ---- .8320 +.0040 .8280 435 ---- ---- ---- ---- .8820 +.0040 .8780 440 ---- ---- ---- ---- .9320 +.0040 .9280 445 ---- ---- ---- ---- .9820 +.0040 .9780 450 ---- ---- ---- ---- 1.0320 +.0040 1.0280 455 ---- ---- ---- ---- 1.0820 +.0040 1.0780 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 4 239 H1M NOV22 Copper Weekly Monday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.1685 -.0040 1.1725 235 ---- ---- ---- ---- 1.1185 -.0040 1.1225 240 ---- ---- ---- ---- 1.0685 -.0040 1.0725 245 ---- ---- ---- ---- 1.0185 -.0040 1.0225 250 ---- ---- ---- ---- .9690 -.0035 .9725 255 ---- ---- ---- ---- .9190 -.0035 .9225 260 ---- ---- ---- ---- .8690 -.0035 .8725 265 ---- ---- ---- ---- .8190 -.0040 .8230 270 ---- ---- ---- ---- .7690 -.0040 .7730 275 ---- ---- ---- ---- .7190 -.0040 .7230 280 ---- ---- ---- ---- .6690 -.0040 .6730 285 ---- ---- ---- ---- .6190 -.0040 .6230 290 ---- ---- ---- ---- .5690 -.0040 .5730 295 ---- ---- ---- ---- .5190 -.0040 .5230 300 ---- ---- ---- ---- .4690 -.0040 .4730 305 ---- ---- ---- ---- .4190 -.0040 .4230 310 ---- ---- ---- ---- .3690 -.0040 .3730 315 ---- ---- ---- ---- .3190 -.0045 .3235 320 ---- .2885B .2395A .2885B .2700 -.0050 .2750 325 ---- ---- ---- ---- .2220 -.0055 .2275 330 ---- .2135B .1455A .2135B .1755 -.0060 .1815 335 ---- .1470B .1095A .1450B .1315 -.0075 .1390 340 ---- .1240B .0685A .1240B .0925 -.0085 .1010 10 20 345 ---- .0880B .0415A .0415A .0605 -.0090 .0695 1 350 ---- .0585B .0230A .0230A .0370 -.0080 .0450 10 355 ---- .0365B .0125A .0125A .0210 -.0070 .0280 360 ---- .0215B .0070A .0070A .0115 -.0050 .0165 365 ---- .0120B .0045A .0120B .0060 -.0035 .0095 370 ---- .0065B .0030A .0065B .0030 -.0020 .0050 10 375 ---- .0035B .0020A .0035B .0015 -.0015 .0030 380 ---- ---- ---- ---- .0005 -.0010 .0015 385 ---- ---- ---- ---- .0005 UNCH .0005 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 10 41 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 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- .0020A .0020A .0020 -.0005 .0025 325 ---- ---- .0030A .0030A .0035 -.0015 .0050 1 330 ---- ---- .0050A .0050A .0070 -.0025 .0095 10 20 335 .0120 .0170B .0085A .0170B .0135 -.0030 1 .0165 5 340 ---- .0300B .0160A .0160A .0245 -.0040 .0285 7 345 ---- .0520B .0285A .0285A .0420 -.0050 .0470 350 ---- .0835B .0485A .0835B .0685 -.0040 .0725 355 ---- .1185B .0755A .0755A .1025 -.0030 .1055 360 ---- .1680B .1100A .1100A .1430 -.0010 .1440 365 ---- ---- .1645A .1645A .1875 +.0005 .1870 370 ---- .2640B .1950A .1950A .2345 +.0020 .2325 375 ---- ---- ---- ---- .2830 +.0030 .2800 380 ---- ---- .2915A .2915A .3320 +.0030 .3290 385 ---- ---- ---- ---- .3820 +.0040 .3780 390 ---- ---- ---- ---- .4320 +.0040 .4280 395 ---- ---- ---- ---- .4820 +.0040 .4780 400 ---- ---- ---- ---- .5320 +.0040 .5280 405 ---- ---- ---- ---- .5820 +.0040 .5780 410 ---- ---- ---- ---- .6320 +.0040 .6280 415 ---- ---- ---- ---- .6820 +.0040 .6780 420 ---- ---- ---- ---- .7320 +.0040 .7280 425 ---- ---- ---- ---- .7820 +.0040 .7780 430 ---- ---- ---- ---- .8320 +.0040 .8280 435 ---- ---- ---- ---- .8820 +.0045 .8775 440 ---- ---- ---- ---- .9320 +.0045 .9275 445 ---- ---- ---- ---- .9820 +.0045 .9775 450 ---- ---- ---- ---- 1.0315 +.0040 1.0275 455 ---- ---- ---- ---- 1.0815 +.0040 1.0775 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 10 33 H1W NOV22 Copper Weekly Wednesday Option - Week 1 CALL 230 ---- ---- ---- ---- 1.1685 -.0045 1.1730 235 ---- ---- ---- ---- 1.1185 -.0045 1.1230 240 ---- ---- ---- ---- 1.0685 -.0045 1.0730 245 ---- ---- ---- ---- 1.0185 -.0045 1.0230 250 ---- ---- ---- ---- .9685 -.0045 .9730 255 ---- ---- ---- ---- .9185 -.0045 .9230 260 ---- ---- ---- ---- .8685 -.0045 .8730 265 ---- ---- ---- ---- .8185 -.0045 .8230 270 ---- ---- ---- ---- .7685 -.0045 .7730 275 ---- ---- ---- ---- .7185 -.0045 .7230 280 ---- ---- ---- ---- .6685 -.0045 .6730 285 ---- ---- ---- ---- .6185 -.0045 .6230 290 ---- ---- ---- ---- .5685 -.0045 .5730 295 ---- ---- ---- ---- .5185 -.0045 .5230 300 ---- ---- ---- ---- .4685 -.0045 .4730 305 ---- ---- ---- ---- .4185 -.0045 .4230 310 ---- ---- ---- ---- .3685 -.0045 .3730 315 ---- ---- ---- ---- .3185 -.0045 .3230 320 ---- ---- ---- ---- .2685 -.0045 .2730 325 ---- ---- ---- ---- .2185 -.0045 .2230 330 ---- ---- ---- ---- .1685 -.0045 .1730 335 ---- ---- ---- ---- .1185 -.0060 .1245 2 340 ---- .1020B .0565A .1020B .0685 -.0100 .0785 11 345 ---- .0545B .0105A .0105A .0185 -.0215 .0400 22 350 ---- .0235B .0010A .0010A .0000 -.0160 .0160 2 8 355 ---- ---- .0010A .0010A .0000 -.0050 .0050 4 4 360 ---- ---- .0010A .0010A .0000 -.0015 .0015 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0005 .0005 380 ---- ---- ---- ---- .0000 -.0005 .0005 1 385 ---- ---- ---- ---- .0000 -.0005 .0005 390 ---- ---- ---- ---- .0000 -.0005 .0005 5 395 ---- ---- ---- ---- .0000 -.0005 .0005 2 400 ---- ---- ---- ---- .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 6 55 H1W NOV22 Copper Weekly Wednesday Option - Week 1 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 1 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 3 330 ---- ---- ---- ---- .0000 -.0005 .0005 8 335 ---- ---- .0010A .0010A .0000 -.0020 .0020 6 6 340 ---- ---- .0010A .0010A .0000 -.0060 .0060 2 10 345 .0045 .0045 .0010A .0010A .0000 -.0175 1 .0175 350 .0305 .0475B .0210A .0400B .0315 -.0120 1 .0435 355 ---- ---- .0570A .0570A .0815 -.0010 .0825 360 ---- ---- .1000A .1000A .1315 +.0025 .1290 1 365 ---- ---- ---- ---- .1815 +.0035 .1780 370 ---- ---- ---- ---- .2315 +.0035 .2280 375 ---- ---- ---- ---- .2815 +.0035 .2780 380 ---- ---- ---- ---- .3315 +.0035 .3280 385 ---- ---- ---- ---- .3815 +.0035 .3780 390 ---- ---- ---- ---- .4315 +.0035 .4280 395 ---- ---- ---- ---- .4815 +.0035 .4780 400 ---- ---- ---- ---- .5315 +.0035 .5280 405 ---- ---- ---- ---- .5815 +.0035 .5780 410 ---- ---- ---- ---- .6315 +.0035 .6280 415 ---- ---- ---- ---- .6815 +.0035 .6780 420 ---- ---- ---- ---- .7315 +.0035 .7280 425 ---- ---- ---- ---- .7815 +.0035 .7780 430 ---- ---- ---- ---- .8315 +.0035 .8280 435 ---- ---- ---- ---- .8815 +.0035 .8780 440 ---- ---- ---- ---- .9315 +.0035 .9280 445 ---- ---- ---- ---- .9815 +.0035 .9780 450 ---- ---- ---- ---- 1.0315 +.0035 1.0280 455 ---- ---- ---- ---- 1.0815 +.0035 1.0780 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 8 39 H2E NOV22 Copper Weekly Friday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.1685 -.0040 1.1725 235 ---- ---- ---- ---- 1.1185 -.0040 1.1225 240 ---- ---- ---- ---- 1.0685 -.0040 1.0725 245 ---- ---- ---- ---- 1.0185 -.0040 1.0225 250 ---- ---- ---- ---- .9685 -.0040 .9725 255 ---- ---- ---- ---- .9185 -.0040 .9225 260 ---- ---- ---- ---- .8685 -.0040 .8725 265 ---- ---- ---- ---- .8185 -.0040 .8225 270 ---- ---- ---- ---- .7685 -.0040 .7725 275 ---- ---- ---- ---- .7185 -.0040 .7225 280 ---- ---- ---- ---- .6685 -.0040 .6725 285 ---- ---- ---- ---- .6185 -.0040 .6225 290 ---- ---- ---- ---- .5690 -.0040 .5730 295 ---- ---- ---- ---- .5190 -.0040 .5230 300 ---- ---- ---- ---- .4695 -.0040 .4735 305 ---- ---- ---- ---- .4205 -.0040 .4245 310 ---- .4050B .3415A .4050B .3720 -.0040 .3760 315 ---- ---- ---- ---- .3235 -.0050 .3285 320 ---- .3160B .2475A .3160B .2765 -.0050 .2815 325 ---- ---- ---- ---- .2315 -.0055 .2370 330 ---- .2250B .1625A .2250B .1885 -.0060 .1945 335 ---- .1785B .1250A .1740B .1490 -.0060 .1550 36 340 ---- .1430B .0935A .0935A .1135 -.0070 .1205 345 .0985 .1085B .0655 .0665B .0840 -.0065 3 .0905 17 23 350 ---- .0805B .0460A .0460A .0600 -.0060 .0660 11 30 355 .0525 .0580B .0310A .0530B .0420 -.0050 3 .0470 8 16 360 ---- .0405B .0210A .0210A .0285 -.0045 .0330 4 4 365 ---- .0280B .0140A .0140A .0190 -.0040 .0230 3 2 370 ---- .0190B .0095A .0095A .0130 -.0030 .0160 1 1 375 ---- .0125B .0070A .0125B .0085 -.0020 .0105 380 ---- .0080B .0050A .0080B .0055 -.0020 .0075 10 385 ---- ---- .0040A .0040A .0035 -.0015 .0050 390 ---- ---- .0030A .0030A .0025 -.0010 .0035 395 ---- ---- ---- ---- .0015 -.0005 .0020 400 ---- ---- ---- ---- .0010 -.0005 .0015 405 ---- ---- ---- ---- .0005 -.0005 .0010 410 ---- ---- ---- ---- .0005 UNCH .0005 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 44 122 H2E NOV22 Copper Weekly Friday Option - Week 2 PUT 230 ---- ---- ---- ---- .0005 UNCH .0005 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0010 UNCH .0010 300 ---- ---- ---- ---- .0015 UNCH .0015 305 ---- ---- ---- ---- .0025 UNCH .0025 10 310 ---- ---- .0035A .0035A .0035 -.0005 .0040 315 ---- ---- .0050A .0050A .0055 -.0005 .0060 320 ---- ---- .0070A .0070A .0085 -.0010 .0095 10 325 ---- .0150B .0105A .0105A .0130 -.0015 .0145 10 330 ---- .0240B .0160A .0160A .0200 -.0020 .0220 1 335 ---- .0365B .0240A .0240A .0305 -.0025 .0330 340 ---- .0540B .0360A .0360A .0455 -.0025 .0480 10 345 ---- .0770B .0520A .0770B .0655 -.0025 .0680 350 ---- .1070B .0730A .1070B .0915 -.0020 .0935 355 ---- .1420B .1000A .1000A .1235 -.0010 .1245 360 ---- .1820B .1315A .1315A .1600 -.0005 .1605 365 ---- .2090B .1680A .1680A .2005 UNCH .2005 370 ---- .2705B .2085A .2085A .2440 +.0010 .2430 375 ---- ---- ---- ---- .2895 +.0015 .2880 380 ---- .3660B .2975A .2975A .3365 +.0020 .3345 385 ---- ---- ---- ---- .3850 +.0030 .3820 390 ---- .4575B .3935A .3935A .4335 +.0030 .4305 395 ---- ---- ---- ---- .4825 +.0030 .4795 400 ---- ---- ---- ---- .5320 +.0035 .5285 405 ---- ---- ---- ---- .5820 +.0040 .5780 410 ---- ---- ---- ---- .6315 +.0035 .6280 415 ---- ---- ---- ---- .6815 +.0040 .6775 420 ---- ---- ---- ---- .7315 +.0040 .7275 425 ---- ---- ---- ---- .7815 +.0040 .7775 430 ---- ---- ---- ---- .8315 +.0040 .8275 435 ---- ---- ---- ---- .8815 +.0040 .8775 440 ---- ---- ---- ---- .9315 +.0040 .9275 445 ---- ---- ---- ---- .9815 +.0040 .9775 450 ---- ---- ---- ---- 1.0315 +.0040 1.0275 455 ---- ---- ---- ---- 1.0815 +.0040 1.0775 TOTAL EST.VOL VOLUME OPEN INT TOTAL 41 H2M NOV22 Copper Weekly Monday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.1685 -.0040 1.1725 235 ---- ---- ---- ---- 1.1185 -.0040 1.1225 240 ---- ---- ---- ---- 1.0685 -.0040 1.0725 245 ---- ---- ---- ---- 1.0185 -.0040 1.0225 250 ---- ---- ---- ---- .9685 -.0040 .9725 255 ---- ---- ---- ---- .9185 -.0040 .9225 260 ---- ---- ---- ---- .8685 -.0040 .8725 265 ---- ---- ---- ---- .8185 -.0040 .8225 270 ---- ---- ---- ---- .7685 -.0040 .7725 275 ---- ---- ---- ---- .7185 -.0040 .7225 280 ---- ---- ---- ---- .6685 -.0040 .6725 285 ---- ---- ---- ---- .6185 -.0040 .6225 290 ---- ---- ---- ---- .5690 -.0040 .5730 295 ---- ---- ---- ---- .5190 -.0045 .5235 300 ---- ---- ---- ---- .4700 -.0040 .4740 305 ---- ---- ---- ---- .4210 -.0045 .4255 310 ---- .4125B .3425A .4125B .3725 -.0045 .3770 315 ---- ---- ---- ---- .3250 -.0050 .3300 320 ---- .3175B .2500A .3175B .2785 -.0050 .2835 325 ---- ---- .2120A .2120A .2340 -.0055 .2395 330 ---- .2265B .1660A .2265B .1920 -.0055 .1975 335 ---- .1815B .1295A .1770B .1530 -.0060 .1590 340 ---- .1460B .0975A .0975A .1185 -.0060 .1245 345 ---- .1130B .0715A .0715A .0890 -.0060 .0950 350 ---- .0850B .0510A .0510A .0645 -.0060 .0705 355 ---- .0625B .0355A .0355A .0455 -.0060 .0515 360 ---- .0445B .0240A .0240A .0315 -.0050 .0365 365 ---- .0315B .0165A .0165A .0215 -.0045 .0260 370 ---- .0220B .0115A .0115A .0150 -.0035 .0185 375 ---- .0150B .0085A .0150B .0105 -.0025 .0130 380 ---- .0100B .0060A .0100B .0075 -.0015 .0090 385 ---- ---- .0045A .0045A .0050 -.0015 .0065 390 ---- ---- .0035A .0035A .0035 -.0010 .0045 395 ---- ---- .0025A .0025A .0025 -.0010 .0035 400 ---- ---- .0020A .0020A .0020 -.0005 .0025 405 ---- ---- ---- ---- .0015 UNCH .0015 410 ---- ---- ---- ---- .0010 UNCH .0010 415 ---- ---- ---- ---- .0010 UNCH .0010 420 ---- ---- ---- ---- .0005 UNCH .0005 425 ---- ---- ---- ---- .0005 UNCH .0005 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .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 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 -.0005 .0010 295 ---- ---- ---- ---- .0010 -.0005 .0015 300 ---- ---- ---- ---- .0015 -.0005 .0020 305 ---- ---- ---- ---- .0025 -.0005 .0030 310 ---- ---- .0045A .0045A .0045 -.0005 .0050 315 ---- ---- .0060A .0060A .0065 -.0010 .0075 320 ---- ---- .0085A .0085A .0105 -.0010 .0115 1 325 ---- .0185B .0125A .0125A .0160 -.0010 .0170 330 ---- .0280B .0190A .0190A .0235 -.0020 .0255 335 ---- .0410B .0275A .0275A .0350 -.0015 .0365 1 340 ---- .0590B .0400A .0590B .0500 -.0020 .0520 345 ---- .0825B .0565A .0820B .0705 -.0020 .0725 350 ---- .1115B .0780A .1110B .0960 -.0020 .0980 355 ---- .1455B .1045A .1045A .1270 -.0015 .1285 360 ---- .1845B .1355A .1355A .1630 -.0010 .1640 365 ---- .2115B .1715A .1715A .2030 -.0005 .2035 370 ---- .2720B .2115A .2115A .2460 +.0005 .2455 375 ---- ---- ---- ---- .2915 +.0015 .2900 380 ---- .3665B .2995A .2995A .3385 +.0020 .3365 385 ---- ---- ---- ---- .3865 +.0030 .3835 390 ---- .4645B .3950A .3950A .4350 +.0035 .4315 395 ---- ---- ---- ---- .4840 +.0035 .4805 400 ---- ---- .4920A .4920A .5330 +.0035 .5295 405 ---- ---- ---- ---- .5825 +.0040 .5785 410 ---- ---- ---- ---- .6320 +.0035 .6285 415 ---- ---- ---- ---- .6820 +.0040 .6780 420 ---- ---- ---- ---- .7315 +.0040 .7275 425 ---- ---- ---- ---- .7815 +.0040 .7775 430 ---- ---- ---- ---- .8315 +.0040 .8275 435 ---- ---- ---- ---- .8815 +.0040 .8775 440 ---- ---- ---- ---- .9315 +.0040 .9275 445 ---- ---- ---- ---- .9815 +.0040 .9775 450 ---- ---- ---- ---- 1.0315 +.0040 1.0275 455 ---- ---- ---- ---- 1.0815 +.0040 1.0775 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H2W NOV22 Copper Weekly Wednesday Option - Week 2 CALL 230 ---- ---- ---- ---- 1.1685 -.0040 1.1725 235 ---- ---- ---- ---- 1.1185 -.0040 1.1225 240 ---- ---- ---- ---- 1.0685 -.0040 1.0725 245 ---- ---- ---- ---- 1.0185 -.0040 1.0225 250 ---- ---- ---- ---- .9685 -.0040 .9725 255 ---- ---- ---- ---- .9185 -.0040 .9225 260 ---- ---- ---- ---- .8685 -.0040 .8725 265 ---- ---- ---- ---- .8185 -.0040 .8225 270 ---- ---- ---- ---- .7685 -.0040 .7725 275 ---- ---- ---- ---- .7185 -.0040 .7225 280 ---- ---- ---- ---- .6690 -.0035 .6725 285 ---- ---- ---- ---- .6190 -.0040 .6230 290 ---- ---- ---- ---- .5690 -.0040 .5730 295 ---- ---- ---- ---- .5190 -.0040 .5230 300 ---- ---- ---- ---- .4690 -.0040 .4730 305 ---- ---- ---- ---- .4190 -.0040 .4230 310 ---- ---- ---- ---- .3695 -.0045 .3740 315 ---- ---- ---- ---- .3210 -.0045 .3255 320 ---- .3125B .2430A .3125B .2730 -.0050 .2780 325 ---- ---- ---- ---- .2265 -.0055 .2320 330 ---- .2190B .1540A .2190B .1815 -.0070 .1885 335 ---- .1675B .1150A .1675B .1405 -.0070 .1475 340 ---- .1330B .0815A .1330B .1035 -.0080 .1115 10 345 ---- .0990B .0545A .0545A .0725 -.0085 .0810 350 ---- .0705B .0345A .0345A .0485 -.0080 .0565 355 ---- .0480B .0215A .0215A .0310 -.0070 .0380 5 360 ---- .0315B .0135A .0135A .0195 -.0055 .0250 365 .0125 .0205B .0085A .0160B .0120 -.0045 15 .0165 10 370 ---- .0130B .0060A .0130B .0075 -.0030 .0105 375 ---- .0080B .0040A .0080B .0045 -.0025 .0070 380 ---- ---- .0030A .0030A .0030 -.0015 .0045 385 ---- ---- .0020A .0020A .0020 -.0010 .0030 390 ---- ---- ---- ---- .0010 -.0010 .0020 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 15 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 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 1 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0015 -.0005 .0020 10 315 ---- ---- ---- ---- .0025 -.0005 .0030 10 320 ---- ---- .0045A .0045A .0045 -.0010 .0055 325 ---- ---- .0065A .0065A .0080 -.0015 .0095 330 .0135 .0135 .0100A .0100A .0135 -.0025 10 .0160 14 335 ---- .0265B .0165A .0165A .0220 -.0035 .0255 5 340 ---- .0425B .0265A .0425B .0350 -.0040 .0390 345 ---- .0650B .0415A .0650B .0540 -.0045 .0585 16 350 ---- .0955B .0620A .0955B .0800 -.0040 .0840 355 ---- .1305B .0890A .0890A .1125 -.0030 .1155 360 ---- .1745B .1215A .1215A .1510 -.0015 .1525 365 ---- ---- .1640A .1640A .1935 -.0005 .1940 370 ---- .2665B .2015A .2015A .2390 +.0010 .2380 375 ---- ---- ---- ---- .2860 +.0015 .2845 380 ---- .3640B .2940A .2940A .3345 +.0025 .3320 385 ---- ---- ---- ---- .3830 +.0025 .3805 390 ---- ---- .3915A .3915A .4325 +.0030 .4295 395 ---- ---- ---- ---- .4820 +.0035 .4785 400 ---- ---- ---- ---- .5320 +.0040 .5280 405 ---- ---- ---- ---- .5820 +.0040 .5780 410 ---- ---- ---- ---- .6320 +.0040 .6280 415 ---- ---- ---- ---- .6820 +.0045 .6775 420 ---- ---- ---- ---- .7315 +.0040 .7275 425 ---- ---- ---- ---- .7815 +.0040 .7775 430 ---- ---- ---- ---- .8315 +.0040 .8275 435 ---- ---- ---- ---- .8815 +.0040 .8775 440 ---- ---- ---- ---- .9315 +.0040 .9275 445 ---- ---- ---- ---- .9815 +.0040 .9775 450 ---- ---- ---- ---- 1.0315 +.0040 1.0275 455 ---- ---- ---- ---- 1.0815 +.0040 1.0775 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 56 H3E NOV22 Copper Weekly Friday Option - Week 3 CALL 235 ---- ---- ---- ---- 1.1185 -.0040 1.1225 240 ---- ---- ---- ---- 1.0685 -.0040 1.0725 245 ---- ---- ---- ---- 1.0185 -.0040 1.0225 250 ---- ---- ---- ---- .9685 -.0040 .9725 255 ---- ---- ---- ---- .9185 -.0040 .9225 260 ---- ---- ---- ---- .8685 -.0040 .8725 265 ---- ---- ---- ---- .8185 -.0040 .8225 270 ---- ---- ---- ---- .7685 -.0040 .7725 275 ---- ---- ---- ---- .7185 -.0040 .7225 280 ---- ---- ---- ---- .6685 -.0040 .6725 285 ---- ---- ---- ---- .6190 -.0040 .6230 290 ---- ---- ---- ---- .5695 -.0040 .5735 295 ---- ---- ---- ---- .5205 -.0040 .5245 300 ---- .4945B .4420A .4945B .4720 -.0035 .4755 305 ---- ---- ---- ---- .4235 -.0040 .4275 310 ---- .4165B .3475A .4165B .3765 -.0040 .3805 315 ---- ---- ---- ---- .3300 -.0045 .3345 320 ---- .3225B .2585A .3225B .2850 -.0045 .2895 325 ---- ---- .2230A .2230A .2425 -.0045 .2470 330 ---- .2370B .1785A .2370B .2025 -.0045 .2070 335 ---- .1935B .1440A .1935B .1655 -.0050 .1705 340 ---- .1595B .1135A .1135A .1320 -.0055 .1375 345 ---- .1265B .0870A .0870A .1035 -.0050 .1085 350 .0990 .0990 .0655A .0655A .0795 -.0050 1 .0845 2 2 355 ---- .0760B .0485A .0485A .0600 -.0045 .0645 360 ---- .0575B .0355A .0355A .0445 -.0045 .0490 11 365 ---- .0430B .0260A .0260A .0330 -.0035 .0365 370 ---- .0320B .0190A .0190A .0240 -.0030 .0270 375 ---- .0235B .0145A .0235B .0180 -.0020 .0200 380 ---- .0170B .0105A .0170B .0130 -.0020 .0150 385 ---- .0120B .0080A .0120B .0095 -.0015 .0110 390 ---- .0085B .0065A .0085B .0070 -.0010 .0080 1 395 ---- ---- .0050A .0050A .0050 -.0010 .0060 400 ---- .0045B ---- .0045B .0035 -.0005 .0040 405 ---- ---- ---- ---- .0025 -.0005 .0030 410 ---- ---- ---- ---- .0020 UNCH .0020 415 ---- ---- ---- ---- .0015 UNCH .0015 420 ---- ---- ---- ---- .0010 UNCH .0010 425 ---- ---- ---- ---- .0010 UNCH .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 1 2 14 H3E NOV22 Copper Weekly Friday Option - Week 3 PUT 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0010 UNCH .0010 290 ---- ---- ---- ---- .0015 UNCH .0015 1 295 ---- ---- ---- ---- .0025 UNCH .0025 300 ---- ---- ---- ---- .0040 UNCH .0040 1 305 ---- ---- ---- ---- .0055 UNCH .0055 310 ---- .0090B .0075A .0075A .0080 -.0005 .0085 315 ---- .0135B .0105A .0105A .0120 UNCH .0120 1 320 ---- .0200B .0150A .0150A .0170 -.0005 .0175 13 325 ---- .0285B .0205A .0205A .0245 -.0005 .0250 1 330 ---- .0400B .0285A .0285A .0340 -.0010 .0350 335 ---- .0545B .0395A .0395A .0470 -.0010 .0480 340 ---- .0735B .0535A .0535A .0640 -.0010 .0650 345 ---- .0975B .0715A .0975B .0850 -.0010 .0860 350 ---- .1260B .0935A .1260B .1110 -.0010 .1120 355 ---- .1590B .1200A .1200A .1410 -.0010 .1420 360 ---- .1965B .1505A .1505A .1760 UNCH .1760 365 ---- .2320B .1850A .1850A .2140 UNCH .2140 370 ---- .2800B .2230A .2230A .2555 +.0010 .2545 375 ---- ---- .2685A .2685A .2990 +.0020 .2970 380 ---- .3715B .3070A .3070A .3440 +.0020 .3420 385 ---- ---- ---- ---- .3905 +.0025 .3880 390 ---- .4670B .3985A .3985A .4380 +.0030 .4350 395 ---- ---- ---- ---- .4860 +.0035 .4825 400 ---- .5650B .4945A .4945A .5345 +.0035 .5310 405 ---- ---- ---- ---- .5835 +.0035 .5800 410 ---- ---- ---- ---- .6330 +.0040 .6290 415 ---- ---- ---- ---- .6825 +.0040 .6785 420 ---- ---- ---- ---- .7320 +.0040 .7280 425 ---- ---- ---- ---- .7820 +.0040 .7780 430 ---- ---- ---- ---- .8315 +.0040 .8275 435 ---- ---- ---- ---- .8815 +.0040 .8775 440 ---- ---- ---- ---- .9315 +.0040 .9275 445 ---- ---- ---- ---- .9815 +.0040 .9775 450 ---- ---- ---- ---- 1.0315 +.0040 1.0275 455 ---- ---- ---- ---- 1.0815 +.0040 1.0775 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 H3M NOV22 Copper Weekly Monday Option - Week 3 CALL 235 ---- ---- ---- ---- 1.1185 -.0040 1.1225 240 ---- ---- ---- ---- 1.0685 -.0040 1.0725 245 ---- ---- ---- ---- 1.0185 -.0040 1.0225 250 ---- ---- ---- ---- .9685 -.0040 .9725 255 ---- ---- ---- ---- .9185 -.0040 .9225 260 ---- ---- ---- ---- .8685 -.0040 .8725 265 ---- ---- ---- ---- .8185 -.0040 .8225 270 ---- ---- ---- ---- .7685 -.0040 .7725 275 ---- ---- ---- ---- .7185 -.0040 .7225 280 ---- ---- ---- ---- .6690 -.0035 .6725 285 ---- ---- ---- ---- .6190 -.0040 .6230 290 ---- ---- ---- ---- .5700 -.0035 .5735 295 ---- ---- ---- ---- .5210 -.0035 .5245 300 ---- .5115B .4430A .5115B .4720 -.0040 .4760 305 ---- ---- ---- ---- .4240 -.0040 .4280 310 ---- .4170B .3490A .4170B .3770 -.0040 .3810 315 ---- ---- ---- ---- .3310 -.0045 .3355 320 ---- .3240B .2610A .3240B .2870 -.0040 .2910 325 ---- .2595B .2250A .2595B .2445 -.0045 .2490 330 ---- .2380B .1820A .2380B .2045 -.0050 .2095 335 ---- .1985B .1475A .1985B .1680 -.0050 .1730 340 ---- .1620B .1170A .1170A .1355 -.0045 .1400 345 ---- .1290B .0905A .0905A .1070 -.0045 .1115 350 ---- .1020B .0690A .0690A .0830 -.0045 .0875 355 ---- .0795B .0520A .0520A .0630 -.0045 .0675 360 ---- .0605B .0385A .0385A .0475 -.0040 .0515 365 ---- .0460B .0285A .0285A .0355 -.0030 .0385 370 ---- .0340B .0210A .0210A .0265 -.0025 .0290 375 ---- .0255B .0160A .0160A .0195 -.0025 .0220 10 10 380 ---- .0185B .0120A .0185B .0145 -.0020 .0165 385 ---- .0135B .0090A .0135B .0105 -.0015 .0120 390 ---- .0100B .0070A .0100B .0075 -.0015 .0090 395 ---- .0070B .0055A .0070B .0055 -.0010 .0065 400 ---- ---- .0045A .0045A .0040 -.0010 .0050 405 ---- ---- ---- ---- .0030 -.0005 .0035 410 ---- ---- ---- ---- .0020 -.0005 .0025 415 ---- ---- ---- ---- .0015 -.0005 .0020 420 ---- ---- ---- ---- .0010 -.0005 .0015 425 ---- ---- ---- ---- .0010 UNCH .0010 430 ---- ---- ---- ---- .0005 -.0005 .0010 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 H3M NOV22 Copper Weekly Monday Option - Week 3 PUT 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0010 UNCH .0010 285 ---- ---- ---- ---- .0015 +.0005 .0010 290 ---- ---- ---- ---- .0020 UNCH .0020 295 ---- ---- ---- ---- .0030 UNCH .0030 300 ---- ---- ---- ---- .0045 UNCH .0045 305 ---- ---- .0060A .0060A .0065 UNCH .0065 310 ---- .0100B .0085A .0085A .0090 -.0005 .0095 315 ---- .0150B .0115A .0115A .0130 -.0005 .0135 320 ---- .0220B .0160A .0160A .0185 -.0005 .0190 325 ---- .0310B .0225A .0225A .0265 -.0005 .0270 330 ---- .0430B .0310A .0310A .0365 -.0005 .0370 335 ---- .0580B .0420A .0420A .0500 -.0005 .0505 340 ---- .0770B .0565A .0565A .0670 -.0010 .0680 345 ---- .1010B .0750A .0750A .0885 -.0005 .0890 350 ---- .1295B .0980A .0980A .1145 -.0005 .1150 355 ---- .1620B .1240A .1240A .1445 UNCH .1445 360 ---- .1990B .1545A .1545A .1790 +.0005 .1785 365 ---- .2345B .1885A .1885A .2165 +.0005 .2160 370 ---- .2815B .2260A .2260A .2575 +.0015 .2560 375 ---- ---- .2730A .2730A .3005 +.0015 .2990 380 ---- .3725B .3090A .3090A .3455 +.0020 .3435 385 ---- ---- ---- ---- .3915 +.0025 .3890 390 ---- .4675B .4010A .4010A .4385 +.0025 .4360 395 ---- ---- ---- ---- .4865 +.0030 .4835 400 ---- .5650B .4965A .4965A .5350 +.0035 .5315 405 ---- ---- ---- ---- .5835 +.0030 .5805 410 ---- ---- ---- ---- .6330 +.0035 .6295 415 ---- ---- ---- ---- .6825 +.0040 .6785 420 ---- ---- ---- ---- .7320 +.0040 .7280 425 ---- ---- ---- ---- .7815 +.0035 .7780 430 ---- ---- ---- ---- .8315 +.0040 .8275 435 ---- ---- ---- ---- .8815 +.0040 .8775 440 ---- ---- ---- ---- .9315 +.0040 .9275 445 ---- ---- ---- ---- .9815 +.0040 .9775 450 ---- ---- ---- ---- 1.0315 +.0040 1.0275 455 ---- ---- ---- ---- 1.0815 +.0040 1.0775 TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W NOV22 Copper Weekly Wednesday Option - Week 3 CALL 230 ---- ---- ---- ---- 1.1685 -.0040 1.1725 235 ---- ---- ---- ---- 1.1185 -.0040 1.1225 240 ---- ---- ---- ---- 1.0685 -.0040 1.0725 245 ---- ---- ---- ---- 1.0185 -.0040 1.0225 250 ---- ---- ---- ---- .9685 -.0040 .9725 255 ---- ---- ---- ---- .9185 -.0040 .9225 260 ---- ---- ---- ---- .8685 -.0040 .8725 265 ---- ---- ---- ---- .8185 -.0040 .8225 270 ---- ---- ---- ---- .7685 -.0040 .7725 275 ---- ---- ---- ---- .7185 -.0040 .7225 280 ---- ---- ---- ---- .6685 -.0040 .6725 285 ---- ---- ---- ---- .6190 -.0040 .6230 290 ---- ---- ---- ---- .5695 -.0035 .5730 295 ---- ---- ---- ---- .5200 -.0040 .5240 300 ---- ---- .4410A .4410A .4710 -.0040 .4750 305 ---- ---- ---- ---- .4220 -.0045 .4265 310 ---- .4140B .3450A .4140B .3745 -.0040 .3785 315 ---- ---- ---- ---- .3275 -.0040 .3315 320 ---- .3200B .2545A .3200B .2815 -.0050 .2865 325 ---- ---- .2180A .2180A .2380 -.0050 .2430 330 ---- .2315B .1730A .2315B .1970 -.0050 .2020 335 ---- .1875B .1370A .1875B .1590 -.0055 .1645 340 ---- .1525B .1060A .1060A .1255 -.0055 .1310 345 ---- .1195B .0795A .0795A .0965 -.0055 .1020 350 ---- .0920B .0585A .0585A .0720 -.0060 .0780 355 ---- .0690B .0420A .0420A .0530 -.0050 .0580 360 ---- .0510B .0300A .0300A .0380 -.0050 .0430 365 ---- .0370B .0210A .0210A .0270 -.0040 .0310 370 ---- .0265B .0150A .0150A .0195 -.0030 .0225 375 ---- .0190B .0110A .0110A .0140 -.0025 .0165 6 380 ---- .0135B .0080A .0135B .0100 -.0020 .0120 385 ---- .0090B .0060A .0090B .0070 -.0015 .0085 390 ---- .0065B .0050A .0065B .0050 -.0010 .0060 395 ---- ---- .0035A .0035A .0035 -.0010 .0045 400 ---- ---- ---- ---- .0025 -.0005 .0030 405 ---- ---- ---- ---- .0020 -.0005 .0025 410 ---- ---- ---- ---- .0015 UNCH .0015 415 ---- ---- ---- ---- .0010 UNCH .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 ---- ---- ---- ---- .0005 UNCH .0005 280 ---- ---- ---- ---- .0005 UNCH .0005 285 ---- ---- ---- ---- .0010 +.0005 .0005 290 ---- ---- ---- ---- .0010 UNCH .0010 295 ---- ---- ---- ---- .0020 UNCH .0020 300 ---- ---- ---- ---- .0030 UNCH .0030 305 ---- ---- ---- ---- .0040 -.0005 .0045 310 ---- ---- .0060A .0060A .0060 -.0005 .0065 10 315 ---- .0105B .0085A .0085A .0090 -.0005 .0095 320 ---- .0160B .0120A .0120A .0135 -.0005 .0140 325 ---- .0235B .0170A .0170A .0195 -.0010 .0205 330 ---- .0340B .0245A .0245A .0285 -.0015 .0300 335 ---- .0480B .0340A .0340A .0410 -.0015 .0425 340 ---- .0665B .0475A .0475A .0570 -.0020 .0590 345 .0765 .0900B .0650A .0650A .0780 -.0015 2 .0795 350 ---- .1190B .0865A .1185B .1035 -.0020 .1055 355 ---- .1520B .1130A .1130A .1345 -.0010 .1355 7 360 ---- .1905B .1440A .1440A .1695 -.0005 .1700 365 ---- .2270B .1790A .1790A .2085 UNCH .2085 370 ---- .2760B .2180A .2180A .2505 +.0005 .2500 375 ---- ---- ---- ---- .2950 +.0015 .2935 380 ---- .3685B .3035A .3035A .3410 +.0020 .3390 385 ---- ---- ---- ---- .3880 +.0025 .3855 390 ---- .4655B .3975A .3975A .4360 +.0030 .4330 395 ---- ---- ---- ---- .4845 +.0030 .4815 400 ---- .5470B .4930A .4930A .5335 +.0035 .5300 405 ---- ---- ---- ---- .5830 +.0040 .5790 410 ---- ---- ---- ---- .6325 +.0040 .6285 415 ---- ---- ---- ---- .6820 +.0040 .6780 420 ---- ---- ---- ---- .7315 +.0035 .7280 425 ---- ---- ---- ---- .7815 +.0040 .7775 430 ---- ---- ---- ---- .8315 +.0040 .8275 435 ---- ---- ---- ---- .8815 +.0040 .8775 440 ---- ---- ---- ---- .9315 +.0040 .9275 445 ---- ---- ---- ---- .9815 +.0040 .9775 450 ---- ---- ---- ---- 1.0315 +.0040 1.0275 455 ---- ---- ---- ---- 1.0815 +.0040 1.0775 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 17 H4E NOV22 Copper Weekly Friday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.1045 -.0025 1.1070 240 ---- ---- ---- ---- 1.0545 -.0025 1.0570 245 ---- ---- ---- ---- 1.0045 -.0025 1.0070 250 ---- ---- ---- ---- .9545 -.0025 .9570 255 ---- ---- ---- ---- .9045 -.0025 .9070 260 ---- ---- ---- ---- .8545 -.0025 .8570 265 ---- ---- ---- ---- .8045 -.0025 .8070 270 ---- ---- ---- ---- .7545 -.0025 .7570 275 ---- ---- ---- ---- .7050 -.0020 .7070 280 ---- ---- ---- ---- .6550 -.0025 .6575 285 ---- ---- ---- ---- .6060 -.0025 .6085 290 ---- .5600B .5285A .5285A .5570 -.0025 .5595 295 ---- ---- ---- ---- .5085 -.0025 .5110 300 ---- .5010B .4325A .5010B .4610 -.0025 .4635 305 ---- ---- ---- ---- .4140 -.0025 .4165 310 ---- .4070B .3415A .4070B .3680 -.0025 .3705 315 ---- ---- ---- ---- .3240 -.0020 .3260 320 ---- .3175B .2570A .3175B .2810 -.0025 .2835 325 ---- ---- .2180A .2180A .2410 -.0025 .2435 3 330 ---- .2350B .1820A .2350B .2035 -.0025 .2060 1 335 ---- .1970B .1495A .1970B .1690 -.0025 .1715 340 ---- .1625B .1210A .1210A .1385 -.0025 .1410 345 ---- .1320B .0965A .0965A .1115 -.0025 .1140 10 350 ---- .1050B .0760A .0760A .0885 -.0025 .0910 355 ---- .0830B .0590A .0830B .0695 -.0025 .0720 360 ---- .0650B .0460A .0650B .0540 -.0025 .0565 365 ---- .0500B .0350A .0500B .0415 -.0025 .0440 370 ---- .0370B .0270A .0370B .0320 -.0020 .0340 375 ---- .0280B .0210A .0280B .0245 -.0020 .0265 380 ---- .0215B .0165A .0215B .0190 -.0015 .0205 385 ---- ---- .0130A .0130A .0145 -.0015 .0160 390 ---- ---- .0105A .0105A .0115 -.0010 .0125 395 ---- ---- .0085A .0085A .0090 -.0010 .0100 400 ---- ---- .0070A .0070A .0070 -.0010 .0080 405 ---- ---- .0060A .0060A .0060 -.0005 .0065 410 ---- ---- .0050A .0050A .0045 -.0010 .0055 415 ---- ---- ---- ---- .0040 -.0005 .0045 420 ---- ---- ---- ---- .0030 -.0005 .0035 425 ---- ---- ---- ---- .0025 -.0005 .0030 430 ---- ---- ---- ---- .0020 -.0005 .0025 435 ---- ---- ---- ---- .0020 UNCH .0020 440 ---- ---- ---- ---- .0015 -.0005 .0020 445 ---- ---- ---- .0025A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 H4E NOV22 Copper Weekly Friday Option - Week 4 PUT 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 UNCH .0005 270 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0010 UNCH .0010 280 ---- ---- ---- ---- .0015 UNCH .0015 285 ---- ---- ---- ---- .0025 +.0005 .0020 290 ---- ---- ---- ---- .0035 UNCH .0035 295 ---- ---- ---- ---- .0050 UNCH .0050 300 ---- ---- ---- ---- .0070 UNCH .0070 305 ---- .0105B .0095A .0095A .0100 UNCH .0100 310 ---- .0155B .0130A .0130A .0145 UNCH .0145 315 ---- .0225B .0180A .0180A .0200 UNCH .0200 320 ---- .0305B .0245A .0245A .0270 UNCH .0270 325 ---- .0410B .0325A .0325A .0370 UNCH .0370 330 ---- .0550B .0430A .0430A .0495 UNCH .0495 335 ---- .0725B .0560A .0560A .0650 UNCH .0650 340 ---- .0940B .0725A .0725A .0840 UNCH .0840 345 ---- .1190B .0925A .0925A .1070 UNCH .1070 350 ---- .1485B .1160A .1160A .1340 UNCH .1340 355 ---- .1815B .1435A .1435A .1650 UNCH .1650 360 ---- .2185B .1745A .1745A .1990 UNCH .1990 365 ---- .2445B .2085A .2085A .2370 +.0005 .2365 370 ---- .3000B .2460A .2460A .2770 +.0005 .2765 375 ---- ---- ---- ---- .3195 +.0005 .3190 380 ---- .3890B .3280A .3280A .3640 +.0010 .3630 385 ---- ---- ---- ---- .4095 +.0010 .4085 390 ---- .4835B .4185A .4185A .4560 +.0010 .4550 395 ---- ---- ---- ---- .5035 +.0010 .5025 400 ---- .5800B .5120A .5120A .5520 +.0020 .5500 405 ---- ---- ---- ---- .6005 +.0020 .5985 410 ---- ---- ---- ---- .6490 +.0015 .6475 415 ---- ---- ---- ---- .6985 +.0020 .6965 420 ---- ---- .7065A .7065A .7475 +.0020 .7455 425 ---- ---- ---- ---- .7970 +.0020 .7950 430 ---- ---- ---- ---- .8465 +.0020 .8445 435 ---- ---- ---- ---- .8965 +.0025 .8940 440 ---- ---- ---- ---- .9460 +.0020 .9440 445 ---- ---- ---- ---- .9960 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M NOV22 Copper Weekly Monday Option - Week 4 CALL 235 ---- ---- ---- ---- 1.1045 -.0025 1.1070 240 ---- ---- ---- ---- 1.0545 -.0025 1.0570 245 ---- ---- ---- ---- 1.0045 -.0025 1.0070 250 ---- ---- ---- ---- .9545 -.0025 .9570 255 ---- ---- ---- ---- .9045 -.0025 .9070 260 ---- ---- ---- ---- .8545 -.0025 .8570 265 ---- ---- ---- ---- .8045 -.0025 .8070 270 ---- ---- ---- ---- .7545 -.0030 .7575 275 ---- ---- ---- ---- .7050 -.0030 .7080 280 ---- ---- ---- ---- .6555 -.0030 .6585 285 ---- ---- ---- ---- .6060 -.0035 .6095 290 ---- .5620B .5290A .5620B .5575 -.0030 .5605 295 ---- ---- ---- ---- .5090 -.0035 .5125 300 ---- .5015B .4335A .5015B .4615 -.0035 .4650 305 ---- ---- ---- ---- .4150 -.0030 .4180 310 ---- .4075B .3430A .4075B .3695 -.0030 .3725 315 ---- ---- ---- ---- .3255 -.0025 .3280 320 ---- .3185B .2585A .3185B .2830 -.0025 .2855 325 ---- .2590B .2200A .2500B .2430 -.0025 .2455 330 ---- .2365B .1840A .2365B .2055 -.0030 .2085 335 ---- .1985B .1520A .1985B .1715 -.0030 .1745 340 ---- .1645B .1235A .1235A .1405 -.0035 .1440 345 ---- .1335B .0990A .1335B .1135 -.0035 .1170 350 ---- .1070B .0785A .0785A .0905 -.0035 .0940 355 ---- .0845B .0615A .0845B .0710 -.0030 .0740 360 ---- .0665B .0475A .0665B .0555 -.0020 .0575 365 ---- .0515B .0370A .0515B .0430 -.0015 .0445 370 ---- .0395B .0285A .0395B .0330 -.0015 .0345 375 ---- .0305B .0220A .0300B .0255 -.0010 .0265 380 ---- .0230B .0175A .0230B .0200 -.0005 .0205 385 ---- .0170B .0135A .0170B .0155 -.0005 .0160 390 ---- .0130B .0110A .0130B .0120 -.0005 .0125 395 ---- ---- .0090A .0090A .0095 UNCH .0095 400 ---- ---- ---- ---- .0075 UNCH .0075 405 ---- ---- ---- ---- .0055 -.0005 .0060 410 ---- ---- ---- ---- .0045 UNCH .0045 415 ---- ---- ---- ---- .0035 UNCH .0035 420 ---- ---- ---- ---- .0030 UNCH .0030 425 ---- ---- ---- ---- .0020 -.0005 .0025 430 ---- ---- ---- ---- .0015 -.0005 .0020 435 ---- ---- ---- ---- .0015 UNCH .0015 440 ---- ---- ---- .0030A .0010 ---- ---- 445 ---- ---- ---- .0025A .0010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4M NOV22 Copper Weekly Monday Option - Week 4 PUT 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 265 ---- ---- ---- ---- .0005 -.0005 .0010 270 ---- ---- ---- ---- .0005 -.0005 .0010 275 ---- ---- ---- ---- .0010 -.0005 .0015 280 ---- ---- ---- ---- .0015 -.0010 .0025 285 ---- ---- ---- ---- .0025 -.0010 .0035 290 ---- ---- ---- ---- .0040 -.0005 .0045 295 ---- ---- ---- ---- .0055 -.0010 .0065 300 ---- ---- .0080A .0080A .0080 -.0010 .0090 305 ---- ---- .0105A .0105A .0110 -.0010 .0120 310 ---- .0170B .0145A .0145A .0155 -.0005 .0160 315 ---- .0235B .0195A .0195A .0215 UNCH .0215 320 ---- .0320B .0260A .0260A .0290 UNCH .0290 325 ---- .0430B .0345A .0345A .0390 UNCH .0390 330 ---- .0575B .0450A .0450A .0515 -.0005 .0520 335 ---- .0745B .0585A .0585A .0670 -.0010 .0680 340 ---- .0960B .0750A .0750A .0860 -.0010 .0870 345 ---- .1215B .0950A .0950A .1090 -.0010 .1100 350 ---- .1505B .1185A .1185A .1360 -.0005 .1365 355 ---- .1835B .1460A .1460A .1665 UNCH .1665 360 ---- .2200B .1765A .1765A .2005 +.0005 .2000 365 ---- .2550B .2105A .2105A .2380 +.0010 .2370 370 ---- .3010B .2480A .2480A .2780 +.0015 .2765 375 ---- ---- ---- ---- .3205 +.0015 .3190 380 ---- .3900B .3295A .3295A .3645 +.0015 .3630 385 ---- ---- ---- ---- .4100 +.0020 .4080 390 ---- .4840B .4185A .4185A .4565 +.0020 .4545 395 ---- ---- ---- ---- .5040 +.0025 .5015 400 ---- .5805B .5130A .5130A .5520 +.0025 .5495 405 ---- ---- ---- ---- .6000 +.0020 .5980 410 ---- ---- ---- ---- .6490 +.0025 .6465 415 ---- ---- ---- ---- .6980 +.0025 .6955 420 ---- ---- .7080A .7080A .7470 +.0020 .7450 425 ---- ---- ---- ---- .7965 +.0025 .7940 430 ---- ---- ---- ---- .8460 +.0025 .8435 435 ---- ---- ---- ---- .8960 +.0025 .8935 440 ---- ---- ---- ---- .9455 ---- ---- 445 ---- ---- ---- ---- .9955 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4W NOV22 Copper Weekly Wednesday Option - Week 4 CALL 230 ---- ---- ---- ---- 1.1545 -.0025 1.1570 235 ---- ---- ---- ---- 1.1045 -.0025 1.1070 240 ---- ---- ---- ---- 1.0545 -.0025 1.0570 245 ---- ---- ---- ---- 1.0045 -.0025 1.0070 250 ---- ---- ---- ---- .9545 -.0025 .9570 255 ---- ---- ---- ---- .9045 -.0025 .9070 260 ---- ---- ---- ---- .8545 -.0025 .8570 265 ---- ---- ---- ---- .8045 -.0025 .8070 270 ---- ---- ---- ---- .7545 -.0025 .7570 275 ---- ---- ---- ---- .7045 -.0025 .7070 280 ---- ---- ---- ---- .6550 -.0025 .6575 285 ---- ---- ---- ---- .6055 -.0025 .6080 290 ---- ---- .5280A .5280A .5565 -.0025 .5590 295 ---- ---- ---- ---- .5080 -.0025 .5105 300 ---- .4995B .4315A .4995B .4600 -.0025 .4625 305 ---- ---- ---- ---- .4125 -.0030 .4155 310 ---- .4050B .3395A .4050B .3665 -.0025 .3690 315 ---- ---- ---- ---- .3215 -.0030 .3245 320 ---- .3150B .2540A .3150B .2785 -.0030 .2815 325 ---- .2650B .2185A .2580B .2375 -.0030 .2405 330 ---- .2310B .1775A .2310B .1995 -.0030 .2025 335 ---- .1925B .1450A .1925B .1645 -.0030 .1675 340 ---- .1575B .1160A .1575B .1335 -.0030 .1365 345 ---- .1265B .0915A .1265B .1065 -.0025 .1090 350 ---- .0995B .0715A .0995B .0835 -.0025 .0860 355 ---- .0775B .0550A .0775B .0645 -.0030 .0675 1 360 ---- .0600B .0420A .0595B .0495 -.0025 .0520 365 ---- .0455B .0315A .0455B .0375 -.0025 .0400 370 ---- .0345B .0240A .0345B .0285 -.0020 .0305 2 375 ---- .0255B .0185A .0255B .0215 -.0020 .0235 380 ---- .0190B .0145A .0190B .0165 -.0015 .0180 385 ---- ---- .0115A .0115A .0125 -.0015 .0140 390 ---- ---- .0090A .0090A .0100 -.0010 .0110 395 ---- ---- .0075A .0075A .0075 -.0010 .0085 400 ---- ---- .0060A .0060A .0060 -.0005 .0065 405 ---- ---- .0050A .0050A .0050 -.0005 .0055 410 ---- ---- ---- ---- .0040 UNCH .0040 415 ---- ---- ---- ---- .0030 -.0005 .0035 420 ---- ---- ---- ---- .0025 UNCH .0025 425 ---- ---- ---- ---- .0020 UNCH .0020 430 ---- ---- ---- ---- .0020 UNCH .0020 435 ---- ---- ---- ---- .0015 UNCH .0015 440 ---- ---- ---- ---- .0015 +.0005 .0010 445 ---- ---- ---- ---- .0010 UNCH .0010 450 ---- ---- ---- ---- .0010 UNCH .0010 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 ---- ---- ---- ---- .0005 UNCH .0005 275 ---- ---- ---- ---- .0010 UNCH .0010 280 ---- ---- ---- ---- .0010 -.0005 .0015 285 ---- ---- ---- ---- .0020 UNCH .0020 290 ---- ---- ---- ---- .0030 UNCH .0030 295 ---- ---- ---- ---- .0040 -.0005 .0045 300 ---- ---- ---- ---- .0060 -.0005 .0065 305 ---- ---- .0085A .0085A .0090 UNCH .0090 310 ---- .0135B .0115A .0115A .0125 -.0005 .0130 1 315 ---- .0195B .0160A .0160A .0175 -.0005 .0180 320 ---- .0275B .0220A .0220A .0245 UNCH .0245 325 ---- .0375B .0300A .0300A .0335 -.0005 .0340 330 ---- .0505B .0395A .0395A .0455 UNCH .0455 1 335 ---- .0675B .0520A .0520A .0605 UNCH .0605 340 ---- .0885B .0680A .0680A .0790 -.0005 .0795 345 ---- .1140B .0880A .0880A .1020 UNCH .1020 350 ---- .1435B .1115A .1115A .1290 UNCH .1290 355 ---- .1770B .1385A .1385A .1600 UNCH .1600 360 ---- .2140B .1700A .1700A .1945 -.0005 .1950 365 ---- .2505B .2045A .2045A .2330 +.0005 .2325 370 ---- .2970B .2425A .2425A .2735 +.0005 .2730 3 1 375 ---- ---- ---- ---- .3165 +.0005 .3160 380 ---- .3875B .3255A .3255A .3615 +.0010 .3605 385 ---- ---- ---- ---- .4075 +.0015 .4060 390 ---- .4820B .4160A .4160A .4545 +.0015 .4530 395 ---- ---- ---- ---- .5025 +.0020 .5005 400 ---- .5795B .5110A .5110A .5510 +.0020 .5490 405 ---- ---- ---- ---- .5995 +.0020 .5975 410 ---- ---- ---- ---- .6485 +.0020 .6465 415 ---- ---- ---- ---- .6980 +.0025 .6955 420 ---- ---- ---- ---- .7470 +.0020 .7450 425 ---- ---- ---- ---- .7970 +.0025 .7945 430 ---- ---- ---- ---- .8465 +.0025 .8440 435 ---- ---- ---- ---- .8960 +.0025 .8935 440 ---- ---- ---- ---- .9460 +.0025 .9435 445 ---- ---- ---- ---- .9960 +.0030 .9930 450 ---- ---- ---- ---- 1.0455 +.0025 1.0430 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 3 HX DEC22 Copper Option CALL 025 ---- ---- ---- ---- 3.2185 -.0040 3.2225 050 ---- ---- ---- ---- 2.9685 -.0040 2.9725 075 ---- ---- ---- ---- 2.7185 -.0040 2.7225 2 100 ---- ---- ---- ---- 2.4685 -.0040 2.4725 125 ---- ---- ---- ---- 2.2185 -.0040 2.2225 150 ---- ---- ---- ---- 1.9685 -.0040 1.9725 175 ---- ---- ---- ---- 1.7185 -.0040 1.7225 1 200 ---- ---- ---- ---- 1.4685 -.0040 1.4725 220 ---- ---- ---- ---- 1.2685 -.0040 1.2725 225 ---- ---- ---- ---- 1.2185 -.0040 1.2225 230 ---- ---- ---- ---- 1.1685 -.0040 1.1725 235 ---- ---- ---- ---- 1.1185 -.0040 1.1225 240 ---- ---- ---- ---- 1.0685 -.0040 1.0725 245 ---- ---- ---- ---- 1.0185 -.0040 1.0225 250 ---- ---- ---- ---- .9685 -.0040 .9725 255 ---- ---- ---- ---- .9185 -.0040 .9225 260 ---- ---- ---- ---- .8685 -.0040 .8725 265 ---- ---- ---- ---- .8185 -.0040 .8225 270 ---- ---- ---- ---- .7685 -.0040 .7725 275 ---- ---- ---- ---- .7190 -.0040 .7230 280 ---- ---- ---- ---- .6695 -.0040 .6735 285 ---- ---- ---- ---- .6200 -.0040 .6240 290 ---- ---- ---- ---- .5705 -.0040 .5745 295 .4910 .4910 .4910 .4910 .5215 -.0040 1 .5255 2 300 .4435 .5140B .4435 .4455B .4730 -.0040 1 .4770 3 305 ---- ---- ---- ---- .4250 -.0045 .4295 308 ---- ---- ---- ---- .3965 -.0045 .4010 2 309 ---- ---- ---- ---- .3875 -.0045 .3920 310 ---- .4180B .3500A .4180B .3780 -.0045 .3825 3 311 ---- ---- ---- ---- .3690 -.0045 .3735 312 ---- ---- ---- ---- .3600 -.0045 .3645 313 ---- ---- ---- ---- .3505 -.0045 .3550 314 ---- ---- ---- ---- .3415 -.0045 .3460 315 ---- ---- ---- ---- .3330 -.0040 .3370 316 ---- ---- ---- ---- .3240 -.0045 .3285 2 317 ---- ---- ---- ---- .3150 -.0045 .3195 318 ---- ---- ---- ---- .3065 -.0045 .3110 319 ---- ---- ---- ---- .2975 -.0045 .3020 320 .2865 .3275B .2625A .2625A .2890 -.0045 7 .2935 15 321 ---- ---- .2595A .2595A .2805 -.0045 .2850 322 ---- ---- .2515A .2515A .2720 -.0045 .2765 2 323 ---- ---- .2435A .2435A .2635 -.0045 .2680 324 ---- .2705B .2355A .2355A .2555 -.0045 .2600 2 325 ---- .2755B .2275A .2705B .2470 -.0050 .2520 326 ---- .2710B .2195A .2195A .2390 -.0050 .2440 327 ---- .2630B .2120A .2120A .2310 -.0050 .2360 328 ---- .2545B .1990A .1990A .2230 -.0050 .2280 329 ---- .2465B .1915A .1915A .2150 -.0050 .2200 15 330 ---- .2425B .1840A .2420B .2075 -.0050 .2125 10 331 ---- .2300B .1770A .1770A .1995 -.0055 .2050 50 332 ---- .2225B .1700A .1700A .1920 -.0055 .1975 333 ---- .2145B .1630A .1630A .1850 -.0055 .1905 40 334 ---- .2080B .1565A .1565A .1780 -.0055 .1835 10 335 ---- .2030B .1500A .2030B .1710 -.0055 .1765 378 336 ---- .1955B .1435A .1955B .1640 -.0055 .1695 40 337 ---- .1880B .1375A .1880B .1575 -.0050 .1625 39 338 ---- .1805B .1310A .1805B .1510 -.0050 .1560 339 ---- .1735B .1255A .1255A .1445 -.0055 .1500 3 340 ---- .1665B .1195A .1195A .1385 -.0050 .1435 2 750 341 ---- .1600B .1140A .1140A .1325 -.0050 .1375 13 342 ---- .1530B .1090A .1090A .1270 -.0045 .1315 10 343 ---- .1475B .1035A .1035A .1210 -.0050 .1260 10 54 344 ---- .1415B .0990A .0990A .1160 -.0040 .1200 37 345 .1080 .1355B .0940A .1355B .1105 -.0045 10 .1150 10 428 346 ---- .1295B .0895A .0895A .1055 -.0040 .1095 1 10 347 ---- .1235B .0850A .0850A .1005 -.0040 .1045 1 21 348 ---- .1180B .0805A .0805A .0955 -.0040 .0995 4 349 ---- .1130B .0765A .0765A .0910 -.0040 .0950 21 350 .1030 .1075B .0700 .0735B .0865 -.0040 21 .0905 13 587 351 ---- .1025B .0690A .0690A .0825 -.0035 .0860 17 352 ---- .0975B .0650A .0650A .0785 -.0035 .0820 26 353 ---- .0930B .0615A .0615A .0745 -.0035 .0780 20 354 ---- .0880B .0585A .0585A .0705 -.0035 .0740 36 355 .0630 .0840B .0550A .0840B .0670 -.0030 1 .0700 53 509 356 ---- .0795B .0520A .0520A .0635 -.0030 .0665 232 357 ---- .0750B .0495A .0495A .0600 -.0035 .0635 14 358 ---- .0705B .0465A .0465A .0570 -.0030 .0600 30 359 ---- .0675B .0440A .0440A .0540 -.0030 .0570 49 360 .0555 .0640B .0400A .0420B .0510 -.0030 34 .0540 153 827 361 ---- .0600B .0395A .0600B .0480 -.0030 .0510 23 362 ---- .0565B .0370A .0370A .0455 -.0030 .0485 24 363 ---- .0540B .0350A .0350A .0430 -.0030 .0460 4 30 364 ---- .0505B .0330A .0505B .0405 -.0030 .0435 53 365 .0400 .0485B .0310A .0375B .0385 -.0030 151 .0415 32 528 366 ---- .0450B .0295A .0450B .0360 -.0030 .0390 10 367 ---- .0425B .0275A .0425B .0340 -.0030 .0370 36 368 .0400 .0400 .0260A .0260A .0320 -.0030 1 .0350 28 369 ---- .0380B .0245A .0380B .0305 -.0025 .0330 11 370 .0270 .0360B .0230A .0230A .0285 -.0030 130 .0315 131 2032 371 ---- .0335B .0220A .0335B .0270 -.0025 .0295 6 372 .0240 .0320B .0205A .0320B .0255 -.0025 10 .0280 4 83 373 ---- .0300B .0195A .0300B .0240 -.0025 .0265 14 374 ---- .0285B .0185A .0285B .0225 -.0025 .0250 117 375 ---- .0270B .0175A .0270B .0215 -.0020 .0235 1 1416 376 ---- .0255B .0165A .0255B .0200 -.0025 .0225 24 377 ---- .0240B .0155A .0240B .0190 -.0020 .0210 20 35 378 ---- .0225B .0145A .0225B .0180 -.0020 .0200 16 55 379 ---- .0210B .0140A .0210B .0170 -.0020 .0190 28 380 .0140 .0200B .0130A .0155B .0160 -.0020 1 .0180 2 1516 381 ---- .0185B .0125A .0185B .0150 -.0020 .0170 72 382 ---- .0175B .0115A .0175B .0145 -.0015 .0160 101 383 ---- .0165B .0110A .0165B .0135 -.0015 .0150 85 384 ---- .0155B .0105A .0155B .0130 -.0015 .0145 1744 385 ---- .0150B .0100A .0150B .0120 -.0015 .0135 1 369 386 ---- .0140B .0095A .0140B .0115 -.0015 1 .0130 47 387 ---- .0130B .0090A .0130B .0110 -.0010 .0120 226 388 ---- .0125B .0085A .0125B .0105 -.0010 .0115 26 389 ---- .0115B .0080A .0115B .0095 -.0015 .0110 49 390 .0100 .0110B .0075A .0075A .0090 -.0015 2 .0105 2156 395 ---- ---- .0060A .0060A .0070 -.0010 .0080 2 168 400 .0060 .0060 .0040 .0040 .0055 -.0005 23 .0060 1753 405 ---- ---- .0040A .0040A .0045 UNCH .0045 1 46 410 ---- ---- ---- ---- .0035 UNCH .0035 1180 415 ---- ---- ---- ---- .0030 +.0005 .0025 490 420 ---- ---- ---- ---- .0025 +.0005 .0020 170 425 ---- ---- ---- ---- .0020 +.0005 .0015 960 430 ---- ---- ---- ---- .0015 UNCH .0015 1 315 435 ---- ---- ---- ---- .0015 +.0005 .0010 23 440 ---- ---- ---- ---- .0010 UNCH .0010 41 445 ---- ---- ---- ---- .0010 +.0005 .0005 105 450 ---- ---- ---- ---- .0010 +.0005 .0005 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 ---- ---- ---- ---- 3.2045 -.0025 3.2070 050 ---- ---- ---- ---- 2.9545 -.0025 2.9570 075 ---- ---- ---- ---- 2.7045 -.0025 2.7070 100 ---- ---- ---- ---- 2.4545 -.0025 2.4570 125 ---- ---- ---- ---- 2.2045 -.0025 2.2070 150 ---- ---- ---- ---- 1.9545 -.0025 1.9570 175 ---- ---- ---- ---- 1.7045 -.0025 1.7070 200 ---- ---- ---- ---- 1.4545 -.0025 1.4570 220 ---- ---- ---- ---- 1.2545 -.0025 1.2570 225 ---- ---- ---- ---- 1.2045 -.0025 1.2070 230 ---- ---- ---- ---- 1.1545 -.0025 1.1570 235 ---- ---- ---- ---- 1.1050 -.0020 1.1070 240 ---- ---- ---- ---- 1.0555 -.0020 1.0575 245 ---- ---- ---- ---- 1.0060 -.0015 1.0075 250 ---- ---- ---- ---- .9565 -.0015 .9580 255 ---- ---- ---- ---- .9070 -.0020 .9090 260 ---- ---- .8290A .8290A .8580 -.0020 .8600 265 ---- ---- ---- ---- .8095 -.0015 .8110 270 ---- .8025B .7320A .8025B .7610 -.0015 .7625 275 ---- ---- ---- ---- .7130 -.0015 .7145 280 ---- .7060B .6365A .7060B .6655 -.0015 .6670 285 ---- ---- ---- ---- .6185 -.0020 .6205 290 ---- .6120B .5445A .6120B .5720 -.0020 .5740 295 ---- ---- ---- ---- .5270 -.0020 .5290 300 ---- .5215B .4570A .5215B .4830 -.0020 .4850 305 ---- ---- .4200A .4200A .4405 -.0020 .4425 1 308 ---- ---- .3955A .3955A .4155 -.0020 .4175 309 ---- .4220B .3875A .4180B .4075 -.0015 .4090 310 ---- .4350B .3745A .4350B .3990 -.0020 .4010 311 ---- .4190B .3720A .4150B .3910 -.0020 .3930 312 ---- .4140B .3645A .4140B .3830 -.0020 .3850 313 ---- .4060B .3570A .4060B .3755 -.0015 .3770 1 314 ---- .3980B .3490A .3945B .3675 -.0015 .3690 315 ---- .3895B .3410A .3855B .3595 -.0020 .3615 316 ---- .3815B .3335A .3785B .3520 -.0015 .3535 317 ---- .3735B .3210A .3700B .3445 -.0015 .3460 318 ---- .3660B .3135A .3660B .3370 -.0015 .3385 319 ---- .3580B .3065A .3580B .3295 -.0015 .3310 1 320 ---- .3545B .2990A .3545B .3220 -.0015 .3235 321 ---- .3425B .2920A .3395B .3145 -.0015 .3160 322 ---- .3350B .2850A .3350B .3075 -.0015 .3090 323 ---- .3275B .2780A .3275B .3005 -.0015 .3020 324 ---- .3240B .2715A .3240B .2935 -.0010 .2945 325 ---- .3165B .2645A .3165B .2865 -.0015 .2880 1 326 ---- .3095B .2580A .3095B .2795 -.0015 .2810 327 ---- .3025B .2515A .3025B .2725 -.0015 .2740 328 ---- .2950B .2450A .2950B .2660 -.0015 .2675 1 329 ---- .2880B .2390A .2880B .2595 -.0015 .2610 13 330 ---- .2810B .2325A .2810B .2530 -.0015 .2545 331 ---- .2740B .2265A .2740B .2465 -.0015 .2480 332 ---- .2675B .2205A .2675B .2400 -.0015 .2415 333 ---- .2610B .2145A .2145A .2340 -.0015 .2355 334 ---- .2540B .2085A .2085A .2280 -.0015 .2295 10 335 ---- .2475B .2030A .2030A .2220 -.0015 .2235 12 336 ---- .2415B .1975A .1975A .2160 -.0015 .2175 337 ---- .2350B .1920A .1920A .2100 -.0015 .2115 1 338 ---- .2290B .1865A .1865A .2045 -.0015 .2060 339 ---- .2230B .1810A .1810A .1985 -.0020 .2005 340 ---- .2170B .1760A .1760A .1930 -.0020 .1950 6 341 ---- .2110B .1710A .1710A .1880 -.0015 .1895 342 ---- .2050B .1660A .1660A .1825 -.0015 .1840 6 343 ---- .1995B .1610A .1610A .1775 -.0015 .1790 1 344 ---- .1940B .1565A .1565A .1725 -.0015 .1740 3 345 ---- .1885B .1515A .1515A .1675 -.0015 .1690 12 346 ---- .1830B .1470A .1470A .1625 -.0015 13 .1640 347 ---- .1780B .1425A .1425A .1575 -.0015 .1590 348 ---- .1725B .1385A .1385A .1530 -.0015 .1545 15 349 ---- .1675B .1340A .1340A .1485 -.0015 .1500 350 ---- .1625B .1300A .1300A .1440 -.0015 .1455 56 351 ---- .1580B .1260A .1260A .1395 -.0015 .1410 352 ---- .1530B .1220A .1220A .1355 -.0015 .1370 353 ---- .1485B .1185A .1185A .1315 -.0010 .1325 354 ---- .1440B .1145A .1145A .1275 -.0010 .1285 355 ---- .1395B .1110A .1395B .1235 -.0010 .1245 22 49 356 ---- .1355B .1075A .1075A .1195 -.0015 .1210 357 ---- .1315B .1040A .1315B .1160 -.0010 .1170 358 ---- .1270B .1005A .1005A .1120 -.0015 .1135 359 ---- .1230B .0975A .0975A .1085 -.0015 .1100 360 ---- .1195B .0945A .0945A .1055 -.0010 .1065 100 556 361 ---- .1155B .0915A .1155B .1020 -.0010 .1030 1 1 362 ---- .1120B .0885A .0885A .0985 -.0015 .1000 363 ---- .1085B .0855A .0855A .0955 -.0015 .0970 364 ---- .1050B .0825A .1050B .0925 -.0010 .0935 10 365 ---- .1015B .0800A .1015B .0895 -.0010 .0905 4 366 ---- .0980B .0775A .0775A .0865 -.0015 .0880 10 367 ---- .0950B .0750A .0750A .0835 -.0015 .0850 1 368 ---- .0920B .0725A .0920B .0810 -.0010 .0820 10 369 ---- .0890B .0700A .0890B .0785 -.0010 .0795 370 ---- .0860B .0675A .0860B .0755 -.0015 .0770 17 371 ---- .0830B .0655A .0830B .0730 -.0015 .0745 21 372 ---- .0805B .0630A .0805B .0710 -.0010 .0720 375 .0625 .0725B .0570A .0570A .0640 -.0010 13 .0650 636 380 ---- .0615B .0480A .0610B .0540 -.0010 .0550 1 93 385 ---- .0515B .0405A .0515B .0455 -.0010 .0465 21 390 ---- .0435B .0345A .0435B .0380 -.0010 .0390 1 82 395 ---- .0365B .0290A .0365B .0320 -.0010 .0330 1 400 .0270 .0310B .0245A .0305B .0270 -.0010 23 .0280 12 1771 405 ---- .0260B .0210A .0260B .0230 -.0010 .0240 31 410 ---- .0220B .0180A .0220B .0195 -.0010 .0205 40 415 ---- .0190B .0150A .0190B .0165 -.0010 .0175 420 ---- .0160B .0130A .0160B .0140 -.0010 .0150 17 425 ---- .0135B .0110A .0135B .0120 -.0010 .0130 7 430 .0095 .0095 .0095 .0095 .0105 -.0010 5 .0115 1 37 435 ---- ---- .0085A .0085A .0090 -.0010 .0100 1 440 ---- ---- .0075A .0075A .0080 -.0005 .0085 12 445 ---- ---- .0065A .0065A .0065 -.0010 .0075 1 450 .0075 .0075 .0060 .0060 .0060 -.0005 4 .0065 1 1189 455 ---- ---- ---- ---- .0050 -.0005 .0055 460 ---- ---- ---- ---- .0045 -.0005 3 .0050 9 465 ---- ---- ---- ---- .0040 -.0005 .0045 470 ---- ---- ---- ---- .0035 -.0005 .0040 8 475 ---- ---- ---- ---- .0030 -.0005 .0035 17 480 ---- ---- ---- ---- .0030 UNCH .0030 15 485 ---- ---- ---- ---- .0025 -.0005 .0030 490 ---- ---- ---- ---- .0020 -.0005 .0025 31 495 ---- ---- ---- ---- .0020 UNCH .0020 500 ---- ---- ---- ---- .0020 UNCH .0020 8 505 ---- ---- ---- ---- .0015 -.0005 .0020 510 ---- ---- ---- ---- .0015 UNCH .0015 515 ---- ---- ---- ---- .0015 UNCH .0015 520 ---- ---- ---- ---- .0010 -.0005 .0015 525 ---- ---- ---- ---- .0010 UNCH .0010 10 530 ---- ---- ---- ---- .0010 UNCH .0010 2 535 ---- ---- ---- ---- .0010 UNCH .0010 540 ---- ---- ---- ---- .0010 UNCH .0010 545 ---- ---- ---- ---- .0010 UNCH .0010 550 ---- ---- ---- ---- .0010 UNCH .0010 16 555 ---- ---- ---- ---- .0005 -.0005 .0010 560 ---- ---- ---- ---- .0005 UNCH .0005 565 ---- ---- ---- ---- .0005 UNCH .0005 570 ---- ---- ---- ---- .0005 UNCH .0005 575 ---- ---- ---- ---- .0005 UNCH .0005 580 ---- ---- ---- ---- .0005 UNCH .0005 585 ---- ---- ---- ---- .0005 UNCH .0005 1 600 ---- ---- ---- ---- .0005 UNCH .0005 12 625 ---- ---- ---- ---- .0005 UNCH .0005 2 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 6 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 775 ---- ---- ---- ---- .0005 UNCH .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX FEB23 Copper Option CALL 025 ---- ---- ---- ---- 3.2045 -.0025 3.2070 050 ---- ---- ---- ---- 2.9545 -.0025 2.9570 075 ---- ---- ---- ---- 2.7045 -.0025 2.7070 100 ---- ---- ---- ---- 2.4545 -.0025 2.4570 125 ---- ---- ---- ---- 2.2045 -.0025 2.2070 150 ---- ---- ---- ---- 1.9545 -.0025 1.9570 175 ---- ---- ---- ---- 1.7045 -.0025 1.7070 200 ---- ---- ---- ---- 1.4545 -.0025 1.4570 220 ---- ---- ---- ---- 1.2550 -.0025 1.2575 225 ---- ---- ---- ---- 1.2055 -.0025 1.2080 230 ---- ---- ---- ---- 1.1560 -.0025 1.1585 235 ---- ---- ---- ---- 1.1070 -.0020 1.1090 240 ---- ---- ---- ---- 1.0575 -.0025 1.0600 245 ---- ---- ---- ---- 1.0085 -.0025 1.0110 250 ---- 1.0025B .9315A 1.0025B .9600 -.0025 .9625 255 ---- ---- ---- ---- .9115 -.0025 .9140 260 ---- .9050B .8355A .9050B .8635 -.0025 .8660 265 ---- ---- ---- ---- .8160 -.0025 .8185 270 ---- .8100B .7420A .8100B .7690 -.0025 .7715 275 ---- ---- ---- ---- .7230 -.0025 .7255 280 ---- .7175B .6510A .7175B .6780 -.0020 .6800 285 ---- ---- ---- ---- .6335 -.0020 .6355 290 ---- .6275B .5640A .6275B .5900 -.0020 .5920 295 ---- ---- ---- ---- .5475 -.0020 .5495 300 ---- .5430B .4820A .5425B .5060 -.0020 .5080 305 ---- .4975B .4480A .4925B .4660 -.0020 .4680 310 ---- .4615B .4050A .4615B .4275 -.0020 .4295 1 315 ---- .4190B .3690A .4160B .3905 -.0015 .3920 316 ---- .4120B .3620A .4080B .3830 -.0020 .3850 317 ---- .4045B .3550A .4045B .3760 -.0020 .3780 318 ---- .4010B .3480A .4010B .3690 -.0020 .3710 319 ---- .3935B .3415A .3935B .3620 -.0015 .3635 320 ---- .3860B .3345A .3860B .3550 -.0020 .3570 3 321 ---- .3790B .3280A .3790B .3485 -.0015 .3500 322 ---- .3720B .3215A .3720B .3415 -.0015 .3430 323 ---- .3650B .3150A .3650B .3350 -.0015 .3365 324 ---- .3580B .3085A .3580B .3285 -.0010 .3295 325 ---- .3510B .3025A .3510B .3220 -.0010 .3230 1 326 ---- .3445B .2960A .3445B .3160 -.0005 .3165 327 ---- .3375B .2900A .3375B .3095 -.0010 .3105 328 ---- .3310B .2840A .3310B .3030 -.0010 .3040 329 ---- .3245B .2780A .3245B .2970 -.0005 .2975 330 ---- .3180B .2720A .2720A .2910 -.0005 .2915 331 ---- .3115B .2660A .2660A .2850 -.0005 .2855 332 ---- .3050B .2605A .2605A .2790 -.0005 .2795 333 ---- .2985B .2550A .2550A .2730 -.0005 .2735 334 ---- .2925B .2490A .2490A .2670 -.0010 .2680 335 ---- .2865B .2440A .2440A .2610 -.0010 .2620 336 ---- .2805B .2385A .2385A .2555 -.0010 .2565 337 ---- .2745B .2330A .2330A .2500 -.0005 .2505 338 ---- .2685B .2280A .2280A .2445 -.0005 .2450 1 339 ---- .2630B .2225A .2225A .2390 -.0010 .2400 340 ---- .2570B .2175A .2175A .2335 -.0010 .2345 18 341 .2320 .2515B .2125A .2125A .2285 -.0005 8 .2290 342 ---- .2460B .2080A .2080A .2230 -.0010 .2240 343 ---- .2405B .2030A .2030A .2180 -.0010 .2190 344 ---- .2350B .1985A .1985A .2130 -.0010 .2140 345 ---- .2300B .1935A .1935A .2085 -.0010 .2095 20 346 ---- .2245B .1890A .1890A .2035 -.0010 .2045 347 ---- .2195B .1845A .1845A .1985 -.0015 .2000 348 ---- .2145B .1800A .1800A .1940 -.0010 .1950 349 ---- .2095B .1760A .1760A .1895 -.0010 .1905 350 ---- .2045B .1715A .1715A .1850 -.0015 5 .1865 5 351 ---- .2000B .1675A .1675A .1805 -.0015 .1820 352 ---- .1955B .1635A .1635A .1760 -.0015 .1775 353 ---- .1905B .1595A .1595A .1720 -.0015 .1735 354 ---- .1860B .1555A .1555A .1680 -.0010 .1690 355 ---- .1815B .1515A .1515A .1635 -.0015 .1650 356 ---- .1775B .1480A .1480A .1595 -.0015 .1610 357 ---- .1730B .1445A .1445A .1560 -.0010 .1570 358 ---- .1695B .1405A .1405A .1520 -.0015 .1535 359 ---- .1655B .1370A .1370A .1480 -.0015 .1495 360 ---- .1615B .1340A .1340A .1445 -.0015 .1460 361 ---- .1575B .1305A .1305A .1410 -.0015 .1425 362 ---- .1535B .1270A .1270A .1375 -.0015 .1390 363 ---- .1505B .1240A .1240A .1340 -.0015 .1355 364 ---- .1460B .1210A .1210A .1305 -.0015 .1320 365 ---- .1425B .1175A .1175A .1275 -.0010 .1285 366 ---- .1395B .1145A .1145A .1240 -.0015 .1255 367 ---- .1360B .1115A .1115A .1210 -.0015 .1225 368 ---- .1325B .1090A .1090A .1180 -.0010 .1190 369 ---- .1295B .1060A .1295B .1150 -.0010 .1160 370 ---- .1260B .1035A .1260B .1120 -.0010 10 .1130 80 371 ---- .1230B .1005A .1005A .1095 -.0010 .1105 372 ---- .1200B .0980A .0980A .1065 -.0010 .1075 375 ---- .1110B .0905A .1110B .0985 -.0010 .0995 15 380 ---- .0970B .0795A .0970B .0865 -.0005 10 .0870 36 385 ---- .0845B .0695A .0835B .0760 UNCH .0760 8 390 ---- .0735B .0610A .0735B .0665 UNCH .0665 10 11 395 ---- .0645B .0535A .0645B .0580 -.0005 .0585 10 10 400 ---- .0560B .0465A .0560B .0510 UNCH .0510 10 30 405 ---- .0490B .0410A .0490B .0445 -.0005 .0450 410 ---- .0430B .0360A .0430B .0390 -.0005 .0395 1 415 ---- .0375B .0315A .0375B .0345 UNCH .0345 420 .0335 .0335 .0275A .0275A .0305 UNCH 8 .0305 2 425 ---- .0285B .0240A .0285B .0265 -.0005 .0270 430 ---- .0250B .0210A .0250B .0235 -.0005 .0240 435 ---- .0220B .0185A .0220B .0210 UNCH .0210 440 ---- .0195B .0165A .0195B .0185 -.0005 .0190 60 445 ---- ---- .0145A .0145A .0165 -.0005 .0170 10 450 ---- .0155B .0130A .0155B .0145 -.0005 .0150 2 12 455 ---- ---- .0115A .0115A .0130 -.0005 .0135 10 460 ---- ---- .0100A .0100A .0115 -.0005 .0120 465 ---- ---- .0090A .0090A .0105 -.0005 .0110 470 ---- ---- .0085A .0085A .0095 -.0005 .0100 475 ---- ---- .0075A .0075A .0085 -.0005 .0090 480 ---- ---- .0070A .0070A .0080 UNCH .0080 485 ---- ---- .0065A .0065A .0070 -.0005 .0075 490 .0050 .0050 .0050 .0050 .0065 UNCH 25 .0065 495 ---- ---- .0055A .0055A .0060 UNCH .0060 500 ---- ---- .0050A .0050A .0055 UNCH .0055 2 505 ---- ---- .0050A .0050A .0050 -.0005 .0055 510 ---- ---- .0045A .0045A .0045 -.0005 .0050 13 515 ---- ---- ---- ---- .0045 UNCH .0045 520 ---- ---- ---- ---- .0040 -.0005 .0045 525 ---- ---- ---- ---- .0040 UNCH .0040 530 ---- ---- ---- ---- .0035 -.0005 .0040 535 ---- ---- ---- ---- .0035 -.0005 .0040 540 ---- ---- ---- ---- .0030 -.0005 .0035 545 ---- ---- ---- ---- .0030 -.0005 .0035 550 ---- ---- ---- ---- .0025 -.0010 .0035 555 ---- ---- ---- ---- .0025 -.0005 .0030 560 ---- ---- ---- ---- .0025 -.0005 .0030 565 ---- ---- ---- ---- .0025 -.0005 .0030 570 ---- ---- ---- ---- .0020 -.0005 .0025 575 ---- ---- ---- ---- .0020 -.0005 .0025 580 ---- ---- ---- ---- .0020 -.0005 .0025 585 ---- ---- ---- ---- .0020 -.0005 .0025 2 600 ---- ---- ---- ---- .0015 -.0005 .0020 7 625 ---- ---- ---- ---- .0015 -.0005 .0020 650 ---- ---- ---- ---- .0010 -.0005 .0015 675 ---- ---- ---- ---- .0010 -.0005 .0015 1 700 ---- ---- ---- ---- .0010 -.0005 .0015 725 ---- ---- ---- ---- .0010 UNCH .0010 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 825 ---- ---- ---- ---- .0010 UNCH .0010 HX MAR23 Copper Option CALL 025 ---- ---- ---- ---- 3.2045 -.0025 3.2070 050 ---- ---- ---- ---- 2.9545 -.0025 2.9570 075 ---- ---- ---- ---- 2.7045 -.0025 2.7070 100 ---- ---- ---- ---- 2.4545 -.0025 2.4570 125 ---- ---- ---- ---- 2.2045 -.0025 2.2070 150 ---- ---- ---- ---- 1.9545 -.0025 1.9570 175 ---- ---- ---- ---- 1.7045 -.0025 1.7070 200 ---- ---- ---- ---- 1.4545 -.0025 1.4570 220 ---- ---- ---- ---- 1.2560 -.0025 1.2585 225 ---- ---- ---- ---- 1.2070 -.0025 1.2095 230 ---- ---- ---- ---- 1.1580 -.0025 1.1605 235 ---- ---- ---- ---- 1.1090 -.0025 1.1115 240 ---- 1.1025B 1.0325A 1.1025B 1.0605 -.0025 1.0630 245 ---- ---- ---- ---- 1.0125 -.0025 1.0150 250 ---- 1.0050B .9370A 1.0050B .9650 -.0020 .9670 255 ---- ---- ---- ---- .9175 -.0025 .9200 260 ---- .9115B .8435A .9115B .8710 -.0020 .8730 265 ---- ---- ---- ---- .8250 -.0020 .8270 270 ---- .8190B .7530A .8190B .7795 -.0020 .7815 275 ---- ---- ---- ---- .7350 -.0015 .7365 280 ---- .7295B .6655A .7295B .6910 -.0020 .6930 285 ---- ---- ---- ---- .6485 -.0015 .6500 290 ---- .6435B .5820A .6435B .6065 -.0015 .6080 295 ---- ---- ---- ---- .5660 -.0010 .5670 300 ---- .5610B .5030A .5610B .5265 -.0010 .5275 305 ---- ---- ---- ---- .4885 -.0005 .4890 310 ---- .4830B .4300A .4830B .4515 -.0010 .4525 315 ---- .4465B .3955A .4465B .4165 -.0005 .4170 320 ---- .4115B .3625A .4115B .3830 -.0005 .3835 4 325 ---- .3775B .3315A .3775B .3510 -.0005 .3515 330 ---- .3455B .3025A .3455B .3205 -.0005 .3210 335 ---- .3155B .2750A .3155B .2920 -.0005 .2925 1 1 340 ---- .2870B .2490A .2490A .2655 -.0005 .2660 75 345 ---- .2605B .2255A .2255A .2405 -.0010 .2415 19 350 ---- .2355B .2035A .2035A .2175 -.0010 .2185 60 355 ---- .2130B .1835A .1835A .1965 -.0010 .1975 360 .1680 .1920B .1655A .1685B .1770 -.0010 8 .1780 7 365 ---- .1725B .1485A .1725B .1590 -.0010 .1600 370 ---- .1550B .1335A .1550B .1425 -.0015 .1440 973 375 ---- .1390B .1195A .1390B .1280 -.0010 .1290 1159 380 ---- .1245B .1070A .1245B .1145 -.0010 .1155 3 385 ---- .1115B .0960A .1115B .1025 -.0010 .1035 24 390 .0895 .0995B .0860A .0995B .0920 -.0005 10 .0925 801 395 ---- .0890B .0770A .0890B .0820 -.0010 .0830 400 ---- .0795B .0690A .0795B .0735 -.0005 2000 .0740 10 1220 405 ---- .0710B .0615A .0710B .0660 -.0005 .0665 410 ---- .0630B .0550A .0630B .0590 -.0005 .0595 1 8 415 ---- .0565B .0495A .0565B .0525 -.0005 .0530 7 420 ---- .0500B .0440A .0500B .0470 -.0005 .0475 1001 425 ---- .0450B .0395A .0450B .0420 -.0010 .0430 2076 430 ---- .0400B .0355A .0400B .0375 -.0010 .0385 1 435 ---- .0355B .0320A .0355B .0335 -.0010 .0345 18 440 ---- .0320B .0285A .0320B .0300 -.0010 .0310 1601 445 ---- .0285B .0255A .0285B .0270 -.0010 .0280 450 ---- ---- .0225A .0225A .0245 -.0010 2000 .0255 520 455 ---- ---- .0205A .0205A .0220 -.0010 .0230 2 460 ---- ---- .0185A .0185A .0200 -.0010 .0210 4 465 ---- ---- .0165A .0165A .0180 -.0010 .0190 1 470 ---- ---- .0150A .0150A .0165 -.0005 .0170 400 475 ---- ---- .0140A .0140A .0150 -.0005 .0155 965 480 ---- ---- .0125A .0125A .0135 -.0010 .0145 803 485 ---- ---- .0115A .0115A .0125 -.0005 .0130 490 ---- ---- .0110A .0110A .0115 -.0005 .0120 1 495 ---- ---- .0100A .0100A .0105 -.0010 .0115 500 ---- ---- .0095A .0095A .0100 -.0005 .0105 505 ---- ---- .0085A .0085A .0090 -.0005 .0095 510 ---- ---- .0080A .0080A .0085 -.0005 .0090 515 ---- ---- .0080A .0080A .0080 -.0005 .0085 520 ---- ---- .0075A .0075A .0075 -.0005 .0080 525 ---- ---- .0070A .0070A .0070 -.0005 .0075 530 ---- ---- .0065A .0065A .0065 -.0005 .0070 535 ---- ---- ---- ---- .0060 -.0005 .0065 540 ---- ---- ---- ---- .0055 -.0005 .0060 10 545 ---- ---- ---- ---- .0055 UNCH .0055 550 ---- ---- ---- ---- .0050 -.0005 .0055 25 25 555 ---- ---- ---- ---- .0045 -.0005 .0050 560 ---- ---- ---- ---- .0045 UNCH .0045 565 ---- ---- ---- ---- .0040 -.0005 .0045 570 ---- ---- ---- ---- .0040 -.0005 .0045 575 ---- ---- ---- ---- .0040 UNCH .0040 580 ---- ---- ---- ---- .0035 -.0005 .0040 585 ---- ---- ---- ---- .0035 UNCH .0035 600 ---- ---- ---- ---- .0030 UNCH .0030 625 ---- ---- ---- ---- .0025 UNCH .0025 3 650 ---- ---- ---- ---- .0020 UNCH .0020 675 ---- ---- ---- ---- .0015 -.0005 .0020 700 ---- ---- ---- ---- .0015 UNCH .0015 30 725 ---- ---- ---- ---- .0015 UNCH .0015 750 ---- ---- ---- ---- .0010 -.0005 .0015 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 825 ---- ---- ---- ---- .0010 UNCH .0010 1 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.2000 +.0005 3.1995 050 ---- ---- ---- ---- 2.9500 +.0005 2.9495 075 ---- ---- ---- ---- 2.7000 +.0005 2.6995 100 ---- ---- ---- ---- 2.4500 +.0005 2.4495 125 ---- ---- ---- ---- 2.2000 +.0005 2.1995 150 ---- ---- ---- ---- 1.9500 +.0005 1.9495 175 ---- ---- ---- ---- 1.7000 +.0005 1.6995 200 ---- ---- ---- ---- 1.4505 +.0005 1.4500 220 ---- ---- ---- ---- 1.2530 +.0005 1.2525 225 ---- ---- ---- ---- 1.2045 +.0010 1.2035 230 ---- ---- ---- ---- 1.1560 +.0010 1.1550 235 ---- ---- ---- ---- 1.1080 +.0010 1.1070 240 ---- 1.0985B 1.0330A 1.0985B 1.0600 +.0005 1.0595 245 ---- ---- ---- ---- 1.0130 +.0010 1.0120 250 ---- 1.0045B .9400A 1.0045B .9665 +.0010 .9655 255 ---- ---- ---- ---- .9205 +.0010 .9195 260 ---- .9125B .8490A .9125B .8750 +.0005 .8745 265 ---- ---- ---- ---- .8305 +.0005 .8300 270 ---- .8230B .7615A .8230B .7870 +.0010 .7860 275 ---- ---- ---- ---- .7440 +.0010 .7430 280 ---- .7365B .6775A .7365B .7020 +.0010 .7010 285 ---- ---- ---- ---- .6610 +.0010 .6600 290 ---- .6535B .5975A .6535B .6210 +.0010 .6200 295 ---- ---- ---- ---- .5820 +.0010 .5810 300 ---- .5745B .5220A .5745B .5445 +.0015 .5430 305 ---- ---- .4860A .4860A .5080 +.0010 .5070 310 ---- .5000B .4515A .5000B .4730 +.0015 .4715 315 ---- .4650B .4185A .4650B .4395 +.0015 .4380 320 ---- .4310B .3875A .4310B .4070 +.0010 .4060 325 ---- .3990B .3575A .3990B .3765 +.0015 .3750 330 ---- .3685B .3295A .3685B .3480 +.0020 .3460 335 ---- .3395B .3030A .3030A .3205 +.0015 .3190 6 340 ---- .3120B .2780A .2780A .2950 +.0015 .2935 16 345 ---- .2865B .2550A .2865B .2705 +.0015 .2690 350 .2365 .2625B .2335A .2370B .2480 +.0015 10 .2465 2 355 ---- .2405B .2130A .2405B .2265 +.0005 .2260 360 ---- .2200B .1945A .2200B .2070 +.0005 .2065 365 ---- .2010B .1775A .2010B .1890 +.0005 .1885 10 370 ---- .1835B .1620A .1835B .1720 +.0005 .1715 375 ---- .1675B .1475A .1670B .1565 UNCH .1565 380 ---- .1525B .1340A .1520B .1425 UNCH .1425 385 ---- .1390B .1220A .1390B .1300 +.0005 .1295 390 ---- .1265B .1110A .1265B .1180 UNCH .1180 395 ---- .1150B .1010A .1150B .1075 +.0005 .1070 400 ---- .1045B .0915A .1040B .0975 UNCH .0975 1 405 ---- .0950B .0835A .0950B .0885 UNCH .0885 410 ---- .0860B .0755A .0860B .0800 -.0005 .0805 415 ---- .0780B .0690A .0780B .0725 -.0005 .0730 420 .0720 .0720 .0625A .0625A .0660 -.0005 1 .0665 3 425 ---- .0645B .0570A .0645B .0595 -.0010 .0605 1 430 ---- .0585B .0515A .0585B .0540 -.0010 .0550 435 ---- .0535B .0470A .0535B .0490 -.0010 .0500 10 440 ---- .0485B .0430A .0485B .0450 -.0005 .0455 445 ---- .0440B .0390A .0440B .0405 -.0010 .0415 450 ---- .0400B .0355A .0400B .0370 -.0010 .0380 34 455 ---- .0365B .0325A .0365B .0340 -.0010 .0350 460 ---- .0335B .0295A .0335B .0310 -.0010 .0320 465 ---- .0305B .0270A .0305B .0280 -.0015 .0295 470 ---- .0280B .0245A .0275B .0260 -.0010 .0270 475 ---- .0255B .0225A .0255B .0235 -.0015 .0250 480 ---- .0235B .0205A .0235B .0215 -.0015 .0230 485 ---- .0215B .0190A .0190A .0200 -.0010 .0210 490 ---- .0200B .0175A .0200B .0185 -.0010 .0195 495 ---- .0185B .0165A .0165A .0170 -.0010 .0180 500 ---- ---- .0150A .0150A .0155 -.0015 .0170 14 505 ---- ---- .0145A .0145A .0145 -.0010 .0155 510 ---- ---- .0135A .0135A .0135 -.0010 .0145 515 ---- ---- .0125A .0125A .0125 -.0010 .0135 520 ---- ---- .0120A .0120A .0120 -.0010 .0130 525 ---- ---- .0115A .0115A .0110 -.0010 .0120 530 ---- ---- .0110A .0110A .0105 -.0010 .0115 535 ---- ---- .0105A .0105A .0095 -.0015 .0110 540 ---- ---- .0100A .0100A .0090 -.0015 .0105 545 ---- ---- ---- ---- .0085 -.0010 .0095 550 ---- ---- ---- ---- .0080 -.0010 .0090 5 555 ---- ---- ---- ---- .0075 -.0010 .0085 560 ---- ---- ---- ---- .0075 -.0010 .0085 565 ---- ---- ---- ---- .0070 -.0010 .0080 570 ---- ---- ---- ---- .0065 -.0010 .0075 575 ---- ---- ---- ---- .0060 -.0010 .0070 580 ---- ---- ---- ---- .0060 -.0010 .0070 600 ---- ---- ---- ---- .0050 -.0005 .0055 625 ---- ---- ---- ---- .0040 -.0005 .0045 650 ---- ---- ---- ---- .0030 -.0005 .0035 675 ---- ---- ---- ---- .0025 -.0005 .0030 700 ---- ---- ---- ---- .0025 UNCH .0025 725 ---- ---- ---- ---- .0020 -.0005 .0025 750 ---- ---- ---- ---- .0020 UNCH .0020 775 ---- ---- ---- ---- .0015 -.0005 .0020 800 ---- ---- ---- ---- .0015 -.0005 .0020 825 ---- ---- ---- ---- .0015 UNCH .0015 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.2000 +.0005 3.1995 050 ---- ---- ---- ---- 2.9500 +.0005 2.9495 075 ---- ---- ---- ---- 2.7000 +.0005 2.6995 100 ---- ---- ---- ---- 2.4500 +.0005 2.4495 125 ---- ---- ---- ---- 2.2000 +.0005 2.1995 150 ---- ---- ---- ---- 1.9500 +.0005 1.9495 175 ---- ---- ---- ---- 1.7000 +.0005 1.6995 200 ---- ---- ---- ---- 1.4505 UNCH 1.4505 220 ---- 1.2875B 1.2280A 1.2875B 1.2555 +.0005 1.2550 225 ---- ---- ---- ---- 1.2075 +.0005 1.2070 230 ---- ---- ---- ---- 1.1600 +.0005 1.1595 235 ---- ---- ---- ---- 1.1125 +.0005 1.1120 240 ---- 1.1015B 1.0385A 1.1015B 1.0655 +.0005 1.0650 245 ---- ---- ---- ---- 1.0195 +.0010 1.0185 250 ---- 1.0085B .9470A 1.0085B .9735 +.0010 .9725 255 ---- ---- ---- ---- .9280 +.0005 .9275 260 ---- .9180B .8585A .9180B .8835 +.0010 .8825 265 ---- ---- ---- ---- .8400 +.0010 .8390 270 ---- .8305B .7730A .8305B .7970 +.0010 .7960 275 ---- ---- ---- ---- .7550 +.0010 .7540 280 ---- .7460B .6915A .7460B .7140 +.0015 .7125 285 ---- ---- ---- ---- .6740 +.0010 .6730 290 ---- .6650B .6135A .6645B .6355 +.0015 .6340 295 ---- ---- ---- ---- .5980 +.0015 .5965 300 ---- .5875B .5405A .5875B .5615 +.0015 .5600 305 ---- .5485B .5060A .5485B .5265 +.0015 .5250 310 ---- .5155B .4725A .5155B .4925 +.0015 .4910 315 ---- .4810B .4405A .4810B .4600 +.0015 .4585 320 ---- .4485B .4105A .4485B .4290 +.0015 .4275 325 ---- .4170B .3815A .4170B .3995 +.0020 .3975 330 ---- .3870B .3540A .3870B .3710 +.0015 .3695 335 ---- .3605B .3275A .3275A .3440 +.0015 .3425 340 ---- .3345B .3035A .3035A .3185 +.0010 .3175 345 ---- .3100B .2805A .2805A .2950 +.0015 .2935 350 ---- .2865B .2590A .2855B .2720 +.0010 .2710 355 ---- .2645B .2385A .2385A .2510 +.0005 .2505 360 ---- .2445B .2200A .2435B .2315 +.0005 .2310 365 ---- .2250B .2025A .2245B .2130 +.0005 .2125 370 ---- .2075B .1865A .2075B .1960 +.0005 .1955 375 ---- .1910B .1715A .1910B .1800 UNCH .1800 380 ---- .1755B .1575A .1750B .1655 UNCH .1655 4 385 ---- .1615B .1445A .1615B .1520 UNCH .1520 390 ---- .1485B .1330A .1480B .1395 -.0005 .1400 395 ---- .1360B .1220A .1360B .1280 -.0005 .1285 400 ---- .1250B .1120A .1250B .1175 -.0005 .1180 405 ---- .1150B .1030A .1145B .1075 -.0005 .1080 410 ---- .1055B .0945A .1055B .0985 -.0010 .0995 415 ---- .0965B .0870A .0965B .0905 -.0005 .0910 420 ---- .0890B .0795A .0890B .0830 -.0010 .0840 2 425 ---- .0815B .0730A .0815B .0760 -.0010 .0770 430 ---- .0750B .0675A .0745B .0700 -.0005 .0705 435 ---- .0685B .0620A .0685B .0645 -.0005 .0650 440 ---- .0630B .0570A .0630B .0590 -.0010 .0600 445 ---- .0580B .0525A .0580B .0540 -.0010 .0550 450 ---- .0535B .0480A .0535B .0500 -.0010 .0510 455 ---- .0490B .0445A .0490B .0460 -.0010 .0470 460 ---- .0455B .0410A .0455B .0420 -.0015 .0435 465 ---- .0420B .0375A .0420B .0390 -.0010 .0400 470 ---- .0385B .0350A .0385B .0360 -.0010 .0370 475 ---- .0355B .0320A .0355B .0330 -.0015 .0345 480 ---- .0330B .0295A .0330B .0305 -.0015 .0320 485 ---- .0305B .0275A .0305B .0285 -.0010 .0295 490 ---- .0285B .0255A .0280B .0260 -.0015 .0275 495 ---- ---- .0235A .0235A .0245 -.0015 .0260 500 ---- .0245B .0220A .0220A .0225 -.0015 .0240 505 ---- ---- .0205A .0205A .0210 -.0015 .0225 10 510 ---- ---- .0195A .0195A .0200 -.0010 .0210 515 ---- ---- .0180A .0180A .0185 -.0015 .0200 520 ---- ---- .0170A .0170A .0175 -.0010 .0185 525 ---- ---- .0160A .0160A .0165 -.0010 .0175 530 ---- ---- .0155A .0155A .0155 -.0010 .0165 535 ---- ---- .0145A .0145A .0150 -.0005 .0155 540 ---- ---- .0140A .0140A .0140 -.0010 .0150 545 ---- ---- .0135A .0135A .0135 -.0005 .0140 550 ---- ---- .0130A .0130A .0125 -.0010 .0135 555 ---- ---- ---- ---- .0120 -.0005 .0125 560 ---- ---- ---- ---- .0115 -.0005 .0120 565 ---- ---- ---- ---- .0110 -.0005 .0115 570 ---- ---- ---- ---- .0105 -.0005 .0110 575 ---- ---- ---- ---- .0100 -.0005 .0105 580 ---- ---- ---- ---- .0095 -.0005 .0100 600 ---- ---- ---- ---- .0080 -.0005 .0085 625 ---- ---- ---- ---- .0060 -.0010 .0070 650 ---- ---- ---- ---- .0050 -.0005 .0055 675 ---- ---- ---- ---- .0040 -.0005 .0045 700 ---- ---- ---- ---- .0030 -.0010 .0040 725 ---- ---- ---- ---- .0025 -.0010 .0035 750 ---- ---- ---- ---- .0025 -.0005 .0030 775 ---- ---- ---- ---- .0020 -.0010 .0030 800 ---- ---- ---- ---- .0015 -.0010 .0025 825 ---- ---- ---- ---- .0015 -.0010 .0025 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.1945 +.0025 3.1920 050 ---- ---- ---- ---- 2.9445 +.0025 2.9420 075 ---- ---- ---- ---- 2.6945 +.0025 2.6920 100 ---- ---- ---- ---- 2.4445 +.0025 2.4420 125 ---- ---- ---- ---- 2.1945 +.0025 2.1920 150 ---- ---- ---- ---- 1.9445 +.0025 1.9420 175 ---- ---- ---- ---- 1.6945 +.0025 1.6920 200 ---- ---- ---- ---- 1.4450 +.0025 1.4425 220 ---- 1.2870B 1.2275A 1.2870B 1.2515 +.0030 1.2485 225 ---- ---- ---- ---- 1.2040 +.0025 1.2015 230 ---- ---- ---- ---- 1.1575 +.0030 1.1545 235 ---- ---- ---- ---- 1.1110 +.0025 1.1085 240 ---- 1.0975B 1.0410A 1.0975B 1.0655 +.0030 1.0625 245 ---- ---- ---- ---- 1.0205 +.0030 1.0175 250 ---- 1.0065B .9510A 1.0065B .9760 +.0035 .9725 255 ---- ---- ---- ---- .9320 +.0030 .9290 260 ---- .9175B .8645A .9175B .8890 +.0035 .8855 265 ---- ---- ---- ---- .8465 +.0035 .8430 270 ---- .8325B .7815A .8325B .8045 +.0030 .8015 275 ---- ---- ---- ---- .7640 +.0035 .7605 280 ---- .7495B .7025A .7495B .7240 +.0030 .7210 285 ---- ---- ---- ---- .6855 +.0035 .6820 290 ---- .6705B .6270A .6705B .6475 +.0035 .6440 295 ---- ---- ---- ---- .6110 +.0035 .6075 300 ---- .5955B .5565A .5955B .5755 +.0035 .5720 305 ---- .5595B .5230A .5595B .5415 +.0035 .5380 310 ---- .5255B .4910A .5255B .5085 +.0030 .5055 315 ---- .4925B .4600A .4925B .4770 +.0030 .4740 320 ---- .4610B .4305A .4610B .4470 +.0030 .4440 325 ---- .4310B .4025A .4310B .4185 +.0035 .4150 330 ---- .4025B .3760A .4025B .3910 +.0030 .3880 335 ---- .3815B .3490A .3490A .3650 +.0030 .3620 340 ---- .3560B .3250A .3250A .3405 +.0030 .3375 345 ---- .3325B .3025A .3025A .3170 +.0030 .3140 350 ---- .3095B .2810A .2810A .2950 +.0025 .2925 355 ---- .2880B .2610A .2860B .2740 +.0025 .2715 360 ---- .2675B .2425A .2425A .2545 +.0020 .2525 365 ---- .2485B .2250A .2250A .2365 +.0020 .2345 370 ---- .2305B .2085A .2305B .2190 +.0015 .2175 1 375 ---- .2140B .1935A .2140B .2030 +.0015 .2015 380 ---- .1980B .1790A .1975B .1880 +.0015 .1865 385 ---- .1835B .1660A .1830B .1740 +.0010 .1730 390 ---- .1700B .1540A .1695B .1610 +.0010 .1600 395 ---- .1575B .1425A .1570B .1490 +.0005 .1485 400 ---- .1455B .1320A .1455B .1380 +.0005 .1375 7 405 ---- .1345B .1225A .1340B .1275 UNCH .1275 410 ---- .1245B .1135A .1240B .1180 UNCH .1180 415 ---- .1155B .1050A .1155B .1090 -.0005 .1095 420 ---- .1070B .0975A .1070B .1010 -.0005 .1015 3 425 ---- .0990B .0905A .0985B .0935 -.0005 .0940 430 ---- .0915B .0840A .0915B .0865 -.0005 .0870 1 435 ---- .0850B .0780A .0845B .0800 -.0010 .0810 440 ---- .0785B .0725A .0785B .0740 -.0010 .0750 445 ---- .0730B .0670A .0730B .0685 -.0010 .0695 450 ---- .0680B .0625A .0680B .0635 -.0015 .0650 3 455 ---- .0630B .0580A .0630B .0590 -.0015 .0605 460 ---- .0585B .0540A .0585B .0550 -.0010 .0560 465 ---- .0545B .0505A .0540B .0510 -.0015 .0525 470 ---- .0505B .0470A .0505B .0475 -.0015 .0490 475 ---- .0470B .0435A .0465B .0440 -.0015 .0455 480 ---- .0440B .0405A .0435B .0410 -.0015 .0425 485 ---- .0410B .0380A .0410B .0380 -.0020 .0400 490 ---- .0380B .0355A .0380B .0355 -.0015 .0370 495 ---- .0355B .0330A .0355B .0335 -.0015 .0350 500 ---- .0335B .0310A .0335B .0310 -.0020 .0330 505 ---- .0315B .0290A .0290A .0290 -.0020 .0310 510 ---- .0295B .0275A .0295B .0275 -.0015 .0290 515 ---- ---- .0260A .0260A .0260 -.0015 .0275 520 ---- .0260B .0245A .0260B .0245 -.0010 .0255 525 ---- ---- .0230A .0230A .0230 -.0015 .0245 530 ---- ---- .0220A .0220A .0215 -.0015 .0230 535 ---- ---- .0210A .0210A .0205 -.0015 .0220 540 ---- ---- .0200A .0200A .0195 -.0010 6 .0205 545 ---- ---- .0190A .0190A .0185 -.0010 .0195 550 ---- ---- .0180A .0180A .0175 -.0010 .0185 555 ---- ---- .0175A .0175A .0170 -.0010 .0180 560 ---- ---- ---- ---- .0160 -.0010 .0170 565 ---- ---- .0160A .0160A .0155 -.0010 .0165 570 ---- ---- ---- ---- .0150 -.0005 .0155 575 ---- ---- ---- ---- .0140 -.0010 .0150 580 ---- ---- ---- ---- .0135 -.0010 .0145 600 ---- ---- ---- ---- .0115 -.0005 .0120 625 ---- ---- ---- ---- .0095 -.0005 .0100 650 ---- ---- ---- ---- .0080 UNCH .0080 675 ---- ---- ---- ---- .0060 -.0005 .0065 700 ---- ---- ---- ---- .0050 -.0005 .0055 725 ---- ---- ---- ---- .0040 -.0005 .0045 750 ---- ---- ---- ---- .0030 -.0010 .0040 775 ---- ---- ---- ---- .0025 -.0010 .0035 800 ---- ---- ---- ---- .0020 -.0010 .0030 825 ---- ---- ---- ---- .0020 -.0005 .0025 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.1945 +.0025 3.1920 050 ---- ---- ---- ---- 2.9445 +.0025 2.9420 075 ---- ---- ---- ---- 2.6945 +.0025 2.6920 100 ---- ---- ---- ---- 2.4445 +.0025 2.4420 125 ---- ---- ---- ---- 2.1945 +.0025 2.1920 150 ---- ---- ---- ---- 1.9445 +.0025 1.9420 175 ---- ---- ---- ---- 1.6945 +.0025 1.6920 200 ---- ---- ---- ---- 1.4450 +.0025 1.4425 220 ---- 1.2850B 1.2290A 1.2850B 1.2530 +.0025 1.2505 225 ---- ---- ---- ---- 1.2060 +.0025 1.2035 230 ---- ---- ---- ---- 1.1600 +.0025 1.1575 235 ---- ---- ---- ---- 1.1145 +.0030 1.1115 240 ---- 1.0975B 1.0455A 1.0975B 1.0695 +.0030 1.0665 245 ---- ---- ---- ---- 1.0250 +.0025 1.0225 250 ---- 1.0085B .9590A 1.0085B .9815 +.0030 .9785 255 ---- ---- ---- ---- .9385 +.0030 .9355 260 ---- .9225B .8750A .9225B .8965 +.0030 .8935 265 ---- ---- ---- ---- .8550 +.0030 .8520 270 ---- .8400B .7950A .8400B .8145 +.0035 .8110 275 ---- ---- ---- ---- .7745 +.0030 .7715 280 ---- .7590B .7185A .7590B .7360 +.0035 .7325 285 ---- ---- ---- ---- .6980 +.0030 .6950 290 ---- .6820B .6450A .6820B .6615 +.0035 .6580 295 ---- ---- .6105A .6105A .6260 +.0035 .6225 300 ---- .6095B .5765A .6095B .5915 +.0035 .5880 305 ---- .5750B .5440A .5750B .5585 +.0035 .5550 310 ---- .5420B .5125A .5420B .5265 +.0035 .5230 315 ---- .5100B .4825A .5100B .4960 +.0035 .4925 320 ---- .4790B .4535A .4790B .4665 +.0030 .4635 325 ---- .4495B .4260A .4495B .4385 +.0030 .4355 330 ---- .4215B .4000A .4215B .4120 +.0035 .4085 335 ---- .4005B .3725A .3975B .3860 +.0030 .3830 340 ---- .3755B .3490A .3690B .3620 +.0030 .3590 345 ---- .3515B .3265A .3475B .3390 +.0030 .3360 350 ---- .3290B .3055A .3250B .3170 +.0025 .3145 355 ---- .3075B .2855A .3040B .2960 +.0020 .2940 360 ---- .2875B .2670A .2815B .2765 +.0020 .2745 3 365 ---- .2680B .2490A .2620B .2580 +.0015 .2565 370 ---- .2505B .2325A .2470B .2405 +.0015 .2390 375 ---- .2330B .2170A .2170A .2245 +.0015 .2230 380 ---- .2170B .2025A .2025A .2090 +.0010 .2080 385 ---- .2025B .1890A .1890A .1945 +.0005 .1940 390 ---- .1885B .1765A .1840B .1815 +.0010 .1805 395 ---- .1755B .1650A .1650A .1690 +.0005 .1685 400 ---- .1635B .1540A .1540A .1570 UNCH .1570 405 ---- .1525B .1435A .1435A .1465 +.0005 .1460 410 ---- .1415B .1340A .1370B .1365 UNCH .1365 415 ---- .1320B .1255A .1255A .1270 UNCH .1270 420 ---- .1230B .1170A .1170A .1185 UNCH .1185 425 ---- .1145B .1095A .1125B .1105 UNCH .1105 430 ---- .1065B .1020A .1045B .1030 UNCH .1030 435 ---- .0995B .0955A .0975B .0960 UNCH .0960 440 ---- .0925B .0890A .0905B .0895 UNCH .0895 445 ---- .0865B .0830A .0855B .0835 -.0005 .0840 450 ---- .0805B .0775A .0790B .0780 -.0005 .0785 6 455 ---- .0750B .0725A .0735B .0725 -.0005 .0730 460 ---- .0705B .0680A .0680A .0680 -.0005 .0685 465 ---- .0655B .0635A .0635A .0635 -.0005 .0640 470 ---- .0615B .0595A .0595A .0590 -.0010 .0600 475 ---- .0575B .0560A .0560A .0555 -.0010 .0565 10 480 ---- .0535B .0525A .0525A .0515 -.0015 .0530 485 ---- .0500B ---- ---- .0485 -.0010 .0495 490 ---- .0470B ---- ---- .0455 -.0010 .0465 495 ---- ---- ---- ---- .0425 -.0015 .0440 500 ---- ---- .0410A .0410A .0400 -.0015 .0415 6 505 ---- ---- ---- ---- .0375 -.0015 .0390 510 ---- ---- .0365A .0365A .0350 -.0020 .0370 515 ---- ---- .0345A .0345A .0330 -.0020 .0350 520 ---- ---- .0325A .0325A .0310 -.0020 .0330 525 ---- ---- ---- ---- .0295 -.0015 .0310 530 ---- ---- ---- ---- .0275 -.0020 .0295 535 ---- ---- ---- ---- .0265 -.0015 .0280 540 ---- ---- ---- ---- .0250 -.0015 .0265 545 ---- ---- ---- ---- .0235 -.0020 .0255 550 ---- ---- ---- ---- .0225 -.0015 .0240 555 ---- ---- ---- ---- .0215 -.0015 .0230 560 ---- ---- ---- ---- .0205 -.0015 .0220 565 ---- ---- ---- ---- .0195 -.0015 .0210 570 ---- ---- ---- ---- .0185 -.0015 .0200 575 ---- ---- ---- ---- .0180 -.0010 .0190 580 ---- ---- ---- ---- .0170 -.0010 .0180 600 ---- ---- ---- ---- .0145 -.0010 .0155 625 ---- ---- ---- ---- .0115 -.0010 .0125 650 ---- ---- ---- ---- .0095 -.0010 .0105 675 ---- ---- ---- ---- .0075 -.0010 .0085 700 ---- ---- ---- ---- .0065 -.0010 .0075 725 ---- ---- ---- ---- .0055 -.0005 .0060 750 ---- ---- ---- ---- .0045 -.0010 .0055 775 ---- ---- ---- ---- .0040 -.0010 .0050 800 ---- ---- ---- ---- .0035 -.0010 .0045 825 ---- ---- ---- ---- .0030 -.0010 .0040 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.1880 +.0020 3.1860 050 ---- ---- ---- ---- 2.9380 +.0020 2.9360 075 ---- ---- ---- ---- 2.6880 +.0020 2.6860 100 ---- ---- ---- ---- 2.4380 +.0020 2.4360 125 ---- ---- ---- ---- 2.1880 +.0020 2.1860 150 ---- ---- ---- ---- 1.9380 +.0020 1.9360 175 ---- ---- ---- ---- 1.6880 +.0020 1.6860 200 ---- ---- ---- ---- 1.4380 +.0020 1.4360 220 ---- ---- ---- ---- 1.2435 +.0020 1.2415 225 ---- ---- ---- ---- 1.1965 +.0015 1.1950 230 ---- ---- ---- ---- 1.1510 +.0020 1.1490 235 ---- ---- ---- ---- 1.1060 +.0020 1.1040 240 ---- ---- ---- ---- 1.0615 +.0015 1.0600 245 ---- ---- ---- ---- 1.0180 +.0015 1.0165 250 ---- ---- ---- ---- .9755 +.0015 .9740 255 ---- ---- ---- ---- .9340 +.0015 .9325 260 ---- ---- ---- ---- .8930 +.0015 .8915 265 ---- ---- ---- ---- .8530 +.0010 .8520 270 ---- ---- ---- ---- .8140 +.0010 .8130 275 ---- ---- ---- ---- .7765 +.0015 .7750 280 ---- ---- ---- ---- .7395 +.0010 .7385 285 ---- ---- ---- ---- .7035 +.0010 .7025 290 ---- ---- ---- ---- .6685 +.0010 .6675 295 ---- ---- ---- ---- .6345 +.0010 .6335 300 ---- ---- ---- ---- .6020 +.0010 .6010 305 ---- ---- ---- ---- .5700 +.0005 .5695 310 ---- ---- ---- ---- .5395 +.0005 .5390 315 ---- ---- ---- ---- .5100 +.0005 .5095 320 ---- ---- ---- ---- .4815 +.0005 .4810 325 ---- ---- ---- ---- .4545 +.0005 .4540 330 ---- ---- ---- ---- .4285 +.0005 .4280 335 ---- ---- ---- ---- .4035 UNCH .4035 340 ---- ---- ---- ---- .3800 +.0005 .3795 345 ---- ---- ---- ---- .3575 +.0005 .3570 350 ---- ---- ---- ---- .3360 UNCH .3360 355 ---- ---- ---- ---- .3160 +.0005 .3155 360 ---- ---- ---- ---- .2965 UNCH .2965 365 ---- ---- ---- ---- .2780 UNCH .2780 370 ---- ---- ---- ---- .2610 UNCH .2610 375 ---- ---- ---- ---- .2445 UNCH .2445 380 ---- ---- ---- ---- .2295 +.0005 .2290 385 ---- ---- ---- ---- .2150 +.0005 .2145 390 ---- ---- ---- ---- .2010 UNCH .2010 395 ---- ---- ---- ---- .1880 UNCH .1880 400 ---- ---- ---- ---- .1760 UNCH .1760 405 ---- ---- ---- ---- .1645 UNCH .1645 410 ---- ---- ---- ---- .1540 UNCH .1540 415 ---- ---- ---- ---- .1440 UNCH .1440 420 ---- ---- ---- ---- .1345 UNCH .1345 425 ---- ---- ---- ---- .1255 UNCH .1255 430 ---- ---- ---- ---- .1170 UNCH .1170 435 ---- ---- ---- ---- .1095 UNCH .1095 440 ---- ---- ---- ---- .1020 UNCH .1020 445 ---- ---- ---- ---- .0950 UNCH .0950 450 ---- ---- ---- ---- .0885 UNCH .0885 455 ---- ---- ---- ---- .0825 UNCH .0825 460 ---- ---- ---- ---- .0770 UNCH .0770 465 ---- ---- ---- ---- .0715 UNCH .0715 470 ---- ---- ---- ---- .0665 -.0005 .0670 475 ---- ---- ---- ---- .0620 UNCH .0620 480 ---- ---- ---- ---- .0580 UNCH .0580 485 ---- ---- ---- ---- .0540 UNCH .0540 490 ---- ---- ---- ---- .0500 UNCH .0500 495 ---- ---- ---- ---- .0465 UNCH .0465 500 ---- ---- ---- ---- .0435 UNCH .0435 505 ---- ---- ---- ---- .0400 -.0005 .0405 510 ---- ---- ---- ---- .0375 UNCH .0375 515 ---- ---- ---- ---- .0350 UNCH .0350 520 ---- ---- ---- ---- .0325 UNCH .0325 525 ---- ---- ---- ---- .0300 UNCH .0300 530 ---- ---- ---- ---- .0280 UNCH .0280 535 ---- ---- ---- ---- .0260 UNCH .0260 540 ---- ---- ---- ---- .0240 UNCH .0240 545 ---- ---- ---- ---- .0225 UNCH .0225 550 ---- ---- ---- ---- .0210 UNCH .0210 555 ---- ---- ---- ---- .0195 UNCH .0195 560 ---- ---- ---- ---- .0180 UNCH .0180 565 ---- ---- ---- ---- .0165 -.0005 .0170 570 ---- ---- ---- ---- .0155 UNCH .0155 575 ---- ---- ---- ---- .0145 UNCH .0145 580 ---- ---- ---- ---- .0135 UNCH .0135 600 ---- ---- ---- ---- .0100 UNCH .0100 625 ---- ---- ---- ---- .0070 UNCH .0070 650 ---- ---- ---- ---- .0050 UNCH .0050 675 ---- ---- ---- ---- .0035 UNCH .0035 700 ---- ---- ---- ---- .0025 UNCH .0025 725 ---- ---- ---- ---- .0015 UNCH .0015 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.1880 +.0020 3.1860 050 ---- ---- ---- ---- 2.9380 +.0020 2.9360 075 ---- ---- ---- ---- 2.6880 +.0020 2.6860 100 ---- ---- ---- ---- 2.4380 +.0020 2.4360 125 ---- ---- ---- ---- 2.1880 +.0020 2.1860 150 ---- ---- ---- ---- 1.9380 +.0020 1.9360 175 ---- ---- ---- ---- 1.6880 +.0020 1.6860 200 ---- ---- ---- ---- 1.4380 +.0015 1.4365 220 ---- ---- ---- ---- 1.2470 +.0015 1.2455 225 ---- ---- ---- ---- 1.2015 +.0020 1.1995 230 ---- ---- ---- ---- 1.1565 +.0020 1.1545 235 ---- ---- ---- ---- 1.1120 +.0015 1.1105 240 ---- ---- ---- ---- 1.0690 +.0015 1.0675 245 ---- ---- ---- ---- 1.0265 +.0015 1.0250 250 ---- ---- ---- ---- .9845 +.0010 .9835 255 ---- ---- ---- ---- .9440 +.0015 .9425 260 ---- ---- ---- ---- .9040 +.0010 .9030 265 ---- ---- ---- ---- .8650 +.0010 .8640 270 ---- ---- ---- ---- .8270 +.0010 .8260 275 ---- ---- ---- ---- .7900 +.0010 .7890 280 ---- ---- ---- ---- .7535 +.0010 .7525 285 ---- ---- ---- ---- .7185 +.0010 .7175 290 ---- ---- ---- ---- .6845 +.0010 .6835 295 ---- ---- ---- ---- .6510 +.0005 .6505 300 ---- ---- ---- ---- .6190 +.0010 .6180 305 ---- ---- ---- ---- .5880 +.0010 .5870 310 ---- ---- ---- ---- .5575 +.0005 .5570 315 ---- ---- ---- ---- .5285 +.0005 .5280 320 ---- ---- ---- ---- .5010 +.0010 .5000 325 ---- ---- ---- ---- .4740 +.0005 .4735 330 ---- ---- ---- ---- .4485 +.0005 .4480 335 ---- ---- ---- ---- .4235 +.0005 .4230 340 ---- ---- ---- ---- .4000 UNCH .4000 345 ---- ---- ---- ---- .3780 +.0005 .3775 350 ---- ---- ---- ---- .3565 +.0005 .3560 355 ---- ---- ---- ---- .3360 UNCH .3360 360 ---- ---- ---- ---- .3170 +.0005 .3165 365 ---- ---- ---- ---- .2985 UNCH .2985 370 ---- ---- ---- ---- .2815 +.0005 .2810 375 ---- ---- ---- ---- .2650 UNCH .2650 380 ---- ---- ---- ---- .2495 UNCH .2495 385 ---- ---- ---- ---- .2350 +.0005 .2345 390 ---- ---- ---- ---- .2210 UNCH .2210 395 ---- ---- ---- ---- .2080 +.0005 .2075 400 ---- ---- ---- ---- .1955 UNCH .1955 405 ---- ---- ---- ---- .1835 UNCH .1835 410 ---- ---- ---- ---- .1725 UNCH .1725 415 ---- ---- ---- ---- .1625 UNCH .1625 420 ---- ---- ---- ---- .1525 UNCH .1525 425 ---- ---- ---- ---- .1430 -.0005 .1435 430 ---- ---- ---- ---- .1345 UNCH .1345 435 ---- ---- ---- ---- .1265 UNCH .1265 440 ---- ---- ---- ---- .1185 UNCH .1185 445 ---- ---- ---- ---- .1110 -.0005 .1115 450 ---- ---- ---- ---- .1045 UNCH .1045 455 ---- ---- ---- ---- .0980 UNCH .0980 460 ---- ---- ---- ---- .0920 UNCH .0920 465 ---- ---- ---- ---- .0860 UNCH .0860 470 ---- ---- ---- ---- .0805 -.0005 .0810 475 ---- ---- ---- ---- .0755 UNCH .0755 480 ---- ---- ---- ---- .0710 UNCH .0710 485 ---- ---- ---- ---- .0665 UNCH .0665 490 ---- ---- ---- ---- .0625 UNCH .0625 495 ---- ---- ---- ---- .0585 UNCH .0585 500 ---- ---- ---- ---- .0545 -.0005 .0550 505 ---- ---- ---- ---- .0510 -.0005 .0515 510 ---- ---- ---- ---- .0480 UNCH .0480 515 ---- ---- ---- ---- .0450 UNCH .0450 520 ---- ---- ---- ---- .0420 UNCH .0420 525 ---- ---- ---- ---- .0395 UNCH .0395 530 ---- ---- ---- ---- .0370 UNCH .0370 535 ---- ---- ---- ---- .0345 UNCH .0345 540 ---- ---- ---- ---- .0325 UNCH .0325 545 ---- ---- ---- ---- .0305 UNCH .0305 550 ---- ---- ---- ---- .0285 UNCH .0285 555 ---- ---- ---- ---- .0265 -.0005 .0270 560 ---- ---- ---- ---- .0250 UNCH .0250 565 ---- ---- ---- ---- .0235 UNCH .0235 570 ---- ---- ---- ---- .0220 UNCH .0220 575 ---- ---- ---- ---- .0205 UNCH .0205 580 ---- ---- ---- ---- .0195 UNCH .0195 600 ---- ---- ---- ---- .0150 UNCH .0150 625 ---- ---- ---- ---- .0110 UNCH .0110 650 ---- ---- ---- ---- .0080 UNCH .0080 675 ---- ---- ---- ---- .0055 -.0005 .0060 700 ---- ---- ---- ---- .0040 UNCH .0040 725 ---- ---- ---- ---- .0030 UNCH .0030 750 ---- ---- ---- ---- .0025 UNCH .0025 775 ---- ---- ---- ---- .0015 UNCH .0015 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0010 UNCH .0010 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.1825 +.0025 3.1800 050 ---- ---- ---- ---- 2.9325 +.0025 2.9300 075 ---- ---- ---- ---- 2.6825 +.0025 2.6800 100 ---- ---- ---- ---- 2.4325 +.0025 2.4300 125 ---- ---- ---- ---- 2.1825 +.0025 2.1800 150 ---- ---- ---- ---- 1.9325 +.0025 1.9300 175 ---- ---- ---- ---- 1.6825 +.0025 1.6800 200 ---- ---- ---- ---- 1.4330 +.0020 1.4310 220 ---- ---- ---- ---- 1.2440 +.0020 1.2420 225 ---- ---- ---- ---- 1.1990 +.0020 1.1970 230 ---- ---- ---- ---- 1.1550 +.0020 1.1530 235 ---- ---- ---- ---- 1.1115 +.0020 1.1095 240 ---- ---- ---- ---- 1.0685 +.0015 1.0670 245 ---- ---- ---- ---- 1.0270 +.0020 1.0250 250 ---- ---- ---- ---- .9860 +.0015 .9845 255 ---- ---- ---- ---- .9460 +.0015 .9445 260 ---- ---- ---- ---- .9070 +.0015 .9055 265 ---- ---- ---- ---- .8690 +.0015 .8675 270 ---- ---- ---- ---- .8315 +.0015 .8300 275 ---- ---- ---- ---- .7955 +.0015 .7940 280 ---- ---- ---- ---- .7600 +.0015 .7585 285 ---- ---- ---- ---- .7255 +.0010 .7245 290 ---- ---- ---- ---- .6925 +.0015 .6910 295 ---- ---- ---- ---- .6600 +.0015 .6585 300 ---- ---- ---- ---- .6285 +.0010 .6275 305 ---- ---- ---- ---- .5980 +.0010 .5970 310 ---- ---- ---- ---- .5685 +.0010 .5675 315 ---- ---- ---- ---- .5400 +.0005 .5395 320 ---- ---- ---- ---- .5130 +.0010 .5120 325 ---- ---- ---- ---- .4865 +.0005 .4860 330 ---- ---- ---- ---- .4615 +.0010 .4605 335 ---- ---- ---- ---- .4375 +.0010 .4365 340 ---- ---- ---- ---- .4145 +.0010 .4135 345 ---- ---- ---- ---- .3920 +.0005 .3915 350 ---- ---- ---- ---- .3710 +.0005 .3705 355 ---- ---- ---- ---- .3510 +.0005 .3505 360 ---- ---- ---- ---- .3320 +.0005 .3315 365 ---- ---- ---- ---- .3140 +.0005 .3135 370 ---- ---- ---- ---- .2965 +.0005 .2960 375 ---- ---- ---- ---- .2800 +.0005 .2795 380 ---- ---- ---- ---- .2645 +.0005 .2640 385 ---- ---- ---- ---- .2495 UNCH .2495 390 ---- ---- ---- ---- .2355 UNCH .2355 395 ---- ---- ---- ---- .2225 +.0005 .2220 400 ---- ---- ---- ---- .2100 +.0005 .2095 405 ---- ---- ---- ---- .1980 +.0005 .1975 410 ---- ---- ---- ---- .1865 UNCH .1865 415 ---- ---- ---- ---- .1760 UNCH .1760 420 ---- ---- ---- ---- .1660 UNCH .1660 425 ---- ---- ---- ---- .1565 UNCH .1565 430 ---- ---- ---- ---- .1475 +.0005 .1470 435 ---- ---- ---- ---- .1390 +.0005 .1385 440 ---- ---- ---- ---- .1310 +.0005 .1305 445 ---- ---- ---- ---- .1230 UNCH .1230 450 ---- ---- ---- ---- .1160 UNCH .1160 1 455 ---- ---- ---- ---- .1090 UNCH .1090 460 ---- ---- ---- ---- .1025 UNCH .1025 465 ---- ---- ---- ---- .0965 UNCH .0965 470 ---- ---- ---- ---- .0910 UNCH .0910 475 ---- ---- ---- ---- .0855 UNCH .0855 480 ---- ---- ---- ---- .0805 UNCH .0805 485 ---- ---- ---- ---- .0755 UNCH .0755 490 ---- ---- ---- ---- .0710 UNCH .0710 495 ---- ---- ---- ---- .0670 UNCH .0670 500 ---- ---- ---- ---- .0630 UNCH .0630 505 ---- ---- ---- ---- .0590 -.0005 .0595 510 ---- ---- ---- ---- .0555 UNCH .0555 515 ---- ---- ---- ---- .0525 UNCH .0525 520 ---- ---- ---- ---- .0490 -.0005 .0495 525 ---- ---- ---- ---- .0465 UNCH .0465 530 ---- ---- ---- ---- .0435 UNCH .0435 535 ---- ---- ---- ---- .0410 UNCH .0410 540 ---- ---- ---- ---- .0385 UNCH .0385 545 ---- ---- ---- ---- .0360 UNCH .0360 550 ---- ---- ---- ---- .0340 UNCH .0340 555 ---- ---- ---- ---- .0320 UNCH .0320 560 ---- ---- ---- ---- .0300 UNCH .0300 565 ---- ---- ---- ---- .0280 -.0005 .0285 570 ---- ---- ---- ---- .0265 UNCH .0265 575 ---- ---- ---- ---- .0250 UNCH .0250 580 ---- ---- ---- ---- .0235 UNCH .0235 600 ---- ---- ---- ---- .0185 UNCH .0185 625 ---- ---- ---- ---- .0135 UNCH .0135 650 ---- ---- ---- ---- .0100 UNCH .0100 675 ---- ---- ---- ---- .0075 UNCH .0075 700 ---- ---- ---- ---- .0055 UNCH .0055 725 ---- ---- ---- ---- .0040 UNCH .0040 750 ---- ---- ---- ---- .0030 UNCH .0030 775 ---- ---- ---- ---- .0025 UNCH .0025 800 ---- ---- ---- ---- .0020 UNCH .0020 825 ---- ---- ---- ---- .0015 UNCH .0015 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.1825 +.0025 3.1800 050 ---- ---- ---- ---- 2.9325 +.0025 2.9300 075 ---- ---- ---- ---- 2.6825 +.0025 2.6800 100 ---- ---- ---- ---- 2.4325 +.0025 2.4300 125 ---- ---- ---- ---- 2.1825 +.0025 2.1800 150 ---- ---- ---- ---- 1.9325 +.0025 1.9300 175 ---- ---- ---- ---- 1.6825 +.0025 1.6800 200 ---- ---- ---- ---- 1.4360 +.0025 1.4335 220 ---- ---- ---- ---- 1.2515 +.0020 1.2495 225 ---- ---- ---- ---- 1.2075 +.0020 1.2055 230 ---- ---- ---- ---- 1.1640 +.0020 1.1620 235 ---- ---- ---- ---- 1.1215 +.0020 1.1195 240 ---- ---- ---- ---- 1.0800 +.0020 1.0780 245 ---- ---- ---- ---- 1.0390 +.0020 1.0370 250 ---- ---- ---- ---- .9990 +.0020 .9970 255 ---- ---- ---- ---- .9595 +.0015 .9580 260 ---- ---- ---- ---- .9210 +.0015 .9195 265 ---- ---- ---- ---- .8835 +.0015 .8820 270 ---- ---- ---- ---- .8465 +.0010 .8455 275 ---- ---- ---- ---- .8110 +.0015 .8095 280 ---- ---- ---- ---- .7760 +.0015 .7745 285 ---- ---- ---- ---- .7415 +.0010 .7405 290 ---- ---- ---- ---- .7085 +.0010 .7075 295 ---- ---- ---- ---- .6760 +.0010 .6750 300 ---- ---- ---- ---- .6450 +.0015 .6435 305 ---- ---- ---- ---- .6145 +.0010 .6135 310 ---- ---- ---- ---- .5850 +.0010 .5840 315 ---- ---- ---- ---- .5565 +.0010 .5555 320 ---- ---- ---- ---- .5290 +.0005 .5285 325 ---- ---- ---- ---- .5030 +.0010 .5020 330 ---- ---- ---- ---- .4775 +.0010 .4765 335 ---- ---- ---- ---- .4535 +.0010 .4525 340 ---- ---- ---- ---- .4300 +.0005 .4295 345 ---- ---- ---- ---- .4080 +.0005 .4075 350 ---- ---- ---- ---- .3870 +.0010 .3860 355 ---- ---- ---- ---- .3665 +.0005 .3660 360 ---- ---- ---- ---- .3475 +.0005 .3470 365 ---- ---- ---- ---- .3290 +.0005 .3285 370 ---- ---- ---- ---- .3120 +.0005 .3115 375 ---- ---- ---- ---- .2955 +.0005 .2950 380 ---- ---- ---- ---- .2800 +.0005 .2795 385 ---- ---- ---- ---- .2650 +.0005 .2645 390 ---- ---- ---- ---- .2510 +.0005 .2505 395 ---- ---- ---- ---- .2375 +.0005 .2370 400 ---- ---- ---- ---- .2250 +.0005 .2245 405 ---- ---- ---- ---- .2130 +.0005 .2125 410 ---- ---- ---- ---- .2015 UNCH .2015 415 ---- ---- ---- ---- .1910 +.0005 .1905 420 ---- ---- ---- ---- .1810 +.0005 .1805 425 ---- ---- ---- ---- .1710 UNCH .1710 430 ---- ---- ---- ---- .1620 UNCH .1620 435 ---- ---- ---- ---- .1535 UNCH .1535 440 ---- ---- ---- ---- .1450 UNCH .1450 445 ---- ---- ---- ---- .1375 UNCH .1375 450 ---- ---- ---- ---- .1300 UNCH .1300 455 ---- ---- ---- ---- .1230 UNCH .1230 460 ---- ---- ---- ---- .1165 UNCH .1165 465 ---- ---- ---- ---- .1100 UNCH .1100 470 ---- ---- ---- ---- .1045 UNCH .1045 475 ---- ---- ---- ---- .0985 UNCH .0985 480 ---- ---- ---- ---- .0935 UNCH .0935 485 ---- ---- ---- ---- .0885 UNCH .0885 490 ---- ---- ---- ---- .0835 UNCH .0835 495 ---- ---- ---- ---- .0790 UNCH .0790 500 ---- ---- ---- ---- .0750 UNCH .0750 505 ---- ---- ---- ---- .0710 UNCH .0710 510 ---- ---- ---- ---- .0670 UNCH .0670 515 ---- ---- ---- ---- .0635 UNCH .0635 520 ---- ---- ---- ---- .0600 UNCH .0600 525 ---- ---- ---- ---- .0570 UNCH .0570 530 ---- ---- ---- ---- .0540 UNCH .0540 535 ---- ---- ---- ---- .0510 UNCH .0510 540 ---- ---- ---- ---- .0485 UNCH .0485 545 ---- ---- ---- ---- .0460 UNCH .0460 550 ---- ---- ---- ---- .0435 UNCH .0435 555 ---- ---- ---- ---- .0410 UNCH .0410 560 ---- ---- ---- ---- .0390 UNCH .0390 565 ---- ---- ---- ---- .0370 UNCH .0370 570 ---- ---- ---- ---- .0350 UNCH .0350 575 ---- ---- ---- ---- .0330 UNCH .0330 580 ---- ---- ---- ---- .0315 UNCH .0315 600 ---- ---- ---- ---- .0255 UNCH .0255 625 ---- ---- ---- ---- .0195 UNCH .0195 650 ---- ---- ---- ---- .0150 UNCH .0150 675 ---- ---- ---- ---- .0115 -.0005 .0120 700 ---- ---- ---- ---- .0090 UNCH .0090 725 ---- ---- ---- ---- .0070 UNCH .0070 750 ---- ---- ---- ---- .0055 UNCH .0055 775 ---- ---- ---- ---- .0045 UNCH .0045 800 ---- ---- ---- ---- .0035 UNCH .0035 825 ---- ---- ---- ---- .0030 UNCH .0030 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.1825 +.0025 3.1800 050 ---- ---- ---- ---- 2.9325 +.0025 2.9300 075 ---- ---- ---- ---- 2.6825 +.0025 2.6800 100 ---- ---- ---- ---- 2.4325 +.0025 2.4300 125 ---- ---- ---- ---- 2.1825 +.0025 2.1800 150 ---- ---- ---- ---- 1.9325 +.0025 1.9300 175 ---- ---- ---- ---- 1.6825 +.0025 1.6800 200 ---- ---- ---- ---- 1.4380 +.0020 1.4360 220 ---- ---- ---- ---- 1.2565 +.0015 1.2550 225 ---- ---- ---- ---- 1.2135 +.0020 1.2115 230 ---- ---- ---- ---- 1.1705 +.0015 1.1690 235 ---- ---- ---- ---- 1.1290 +.0020 1.1270 240 ---- ---- ---- ---- 1.0875 +.0015 1.0860 245 ---- ---- ---- ---- 1.0475 +.0015 1.0460 250 ---- ---- ---- ---- 1.0080 +.0015 1.0065 255 ---- ---- ---- ---- .9695 +.0015 .9680 260 ---- ---- ---- ---- .9315 +.0015 .9300 265 ---- ---- ---- ---- .8945 +.0015 .8930 270 ---- ---- ---- ---- .8580 +.0010 .8570 275 ---- ---- ---- ---- .8230 +.0015 .8215 280 ---- ---- ---- ---- .7880 +.0010 .7870 285 ---- ---- ---- ---- .7545 +.0010 .7535 290 ---- ---- ---- ---- .7215 +.0010 .7205 295 ---- ---- ---- ---- .6895 +.0010 .6885 300 ---- ---- ---- ---- .6585 +.0010 .6575 305 ---- ---- ---- ---- .6285 +.0010 .6275 310 ---- ---- ---- ---- .5995 +.0010 .5985 315 ---- ---- ---- ---- .5710 +.0010 .5700 320 ---- ---- ---- ---- .5440 +.0010 .5430 325 ---- ---- ---- ---- .5180 +.0010 .5170 330 ---- ---- ---- ---- .4925 +.0005 .4920 335 ---- ---- ---- ---- .4685 +.0010 .4675 340 ---- ---- ---- ---- .4455 +.0010 .4445 345 ---- ---- ---- ---- .4235 +.0010 .4225 350 ---- ---- ---- ---- .4020 +.0005 .4015 5 355 ---- ---- ---- ---- .3820 +.0005 .3815 360 ---- ---- ---- ---- .3630 +.0005 .3625 365 ---- ---- ---- ---- .3445 +.0005 .3440 370 ---- ---- ---- ---- .3275 +.0005 .3270 375 ---- ---- ---- ---- .3110 +.0005 .3105 380 ---- ---- ---- ---- .2950 +.0005 .2945 385 ---- ---- ---- ---- .2805 +.0005 .2800 390 ---- ---- ---- ---- .2660 UNCH .2660 395 ---- ---- ---- ---- .2530 +.0005 .2525 400 ---- ---- ---- ---- .2400 +.0005 .2395 405 ---- ---- ---- ---- .2280 +.0005 .2275 410 ---- ---- ---- ---- .2165 UNCH .2165 415 ---- ---- ---- ---- .2060 +.0005 .2055 420 ---- ---- ---- ---- .1955 UNCH .1955 425 ---- ---- ---- ---- .1855 UNCH .1855 430 ---- ---- ---- ---- .1765 UNCH .1765 435 ---- ---- ---- ---- .1675 UNCH .1675 440 ---- ---- ---- ---- .1595 +.0005 .1590 445 ---- ---- ---- ---- .1515 UNCH .1515 450 ---- ---- ---- ---- .1440 +.0005 .1435 455 ---- ---- ---- ---- .1365 UNCH .1365 460 ---- ---- ---- ---- .1300 UNCH .1300 465 ---- ---- ---- ---- .1235 UNCH .1235 1 470 ---- ---- ---- ---- .1175 +.0005 .1170 475 ---- ---- ---- ---- .1115 UNCH .1115 480 ---- ---- ---- ---- .1060 UNCH .1060 485 ---- ---- ---- ---- .1005 UNCH .1005 490 ---- ---- ---- ---- .0960 +.0005 .0955 495 ---- ---- ---- ---- .0910 UNCH .0910 500 ---- ---- ---- ---- .0865 UNCH .0865 505 ---- ---- ---- ---- .0825 UNCH .0825 510 ---- ---- ---- ---- .0785 UNCH .0785 515 ---- ---- ---- ---- .0745 UNCH .0745 520 ---- ---- ---- ---- .0710 UNCH .0710 525 ---- ---- ---- ---- .0675 UNCH .0675 530 ---- ---- ---- ---- .0640 UNCH .0640 535 ---- ---- ---- ---- .0610 UNCH .0610 540 ---- ---- ---- ---- .0580 UNCH .0580 545 ---- ---- ---- ---- .0555 UNCH .0555 550 ---- ---- ---- ---- .0525 UNCH .0525 555 ---- ---- ---- ---- .0500 UNCH .0500 560 ---- ---- ---- ---- .0475 -.0005 .0480 565 ---- ---- ---- ---- .0455 UNCH .0455 570 ---- ---- ---- ---- .0435 UNCH .0435 575 ---- ---- ---- ---- .0415 UNCH .0415 580 ---- ---- ---- ---- .0395 UNCH .0395 600 ---- ---- ---- ---- .0325 UNCH .0325 625 ---- ---- ---- ---- .0260 UNCH .0260 650 ---- ---- ---- ---- .0205 UNCH .0205 675 ---- ---- ---- ---- .0165 UNCH .0165 700 ---- ---- ---- ---- .0130 -.0005 .0135 2 725 ---- ---- ---- ---- .0105 -.0005 .0110 750 ---- ---- ---- ---- .0090 UNCH .0090 775 ---- ---- ---- ---- .0070 UNCH .0070 800 ---- ---- ---- ---- .0060 UNCH .0060 825 ---- ---- ---- ---- .0050 UNCH .0050 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.1795 +.0030 3.1765 050 ---- ---- ---- ---- 2.9295 +.0030 2.9265 075 ---- ---- ---- ---- 2.6795 +.0030 2.6765 100 ---- ---- ---- ---- 2.4295 +.0030 2.4265 125 ---- ---- ---- ---- 2.1795 +.0030 2.1765 150 ---- ---- ---- ---- 1.9295 +.0030 1.9265 175 ---- ---- ---- ---- 1.6795 +.0030 1.6765 200 ---- ---- ---- ---- 1.4365 +.0050 1.4315 220 ---- ---- ---- ---- 1.2570 +.0055 1.2515 225 ---- ---- ---- ---- 1.2140 +.0055 1.2085 230 ---- ---- ---- ---- 1.1720 +.0055 1.1665 235 ---- ---- ---- ---- 1.1305 +.0055 1.1250 240 ---- ---- ---- ---- 1.0900 +.0050 1.0850 245 ---- ---- ---- ---- 1.0505 +.0050 1.0455 250 ---- ---- ---- ---- 1.0115 +.0045 1.0070 255 ---- ---- ---- ---- .9735 +.0045 .9690 260 ---- ---- ---- ---- .9365 +.0040 .9325 265 ---- ---- ---- ---- .9000 +.0035 .8965 270 ---- ---- ---- ---- .8645 +.0030 .8615 275 ---- ---- ---- ---- .8295 +.0025 .8270 280 ---- ---- ---- ---- .7960 +.0020 .7940 285 ---- ---- ---- ---- .7625 +.0010 .7615 290 ---- ---- ---- ---- .7305 +.0005 .7300 295 ---- ---- ---- ---- .6990 -.0005 .6995 300 ---- ---- ---- ---- .6685 -.0010 .6695 305 ---- ---- ---- ---- .6390 -.0015 .6405 310 ---- ---- ---- ---- .6105 -.0020 .6125 315 ---- ---- ---- ---- .5825 -.0030 .5855 320 ---- ---- ---- ---- .5560 -.0035 .5595 325 ---- ---- ---- ---- .5300 -.0045 .5345 330 ---- ---- ---- ---- .5050 -.0050 .5100 335 ---- ---- ---- ---- .4810 -.0055 .4865 340 ---- ---- ---- ---- .4580 -.0060 .4640 345 ---- ---- ---- ---- .4360 -.0065 .4425 350 ---- ---- ---- ---- .4150 -.0065 .4215 15 355 ---- ---- ---- ---- .3950 -.0065 .4015 360 ---- ---- ---- ---- .3760 -.0065 .3825 365 ---- ---- ---- ---- .3575 -.0070 .3645 370 ---- ---- ---- ---- .3405 -.0065 .3470 375 ---- ---- ---- ---- .3240 -.0065 .3305 380 ---- ---- ---- ---- .3085 -.0060 .3145 385 ---- ---- ---- ---- .2940 -.0055 .2995 390 ---- ---- ---- ---- .2800 -.0050 .2850 395 ---- ---- ---- ---- .2665 -.0050 .2715 400 ---- ---- ---- ---- .2540 -.0040 .2580 405 ---- ---- ---- ---- .2420 -.0035 .2455 410 ---- ---- ---- ---- .2305 -.0035 .2340 415 ---- ---- ---- ---- .2200 -.0025 .2225 420 ---- ---- ---- ---- .2100 -.0015 .2115 425 ---- ---- ---- ---- .2000 -.0015 .2015 430 ---- ---- ---- ---- .1910 -.0005 .1915 435 ---- ---- ---- ---- .1825 UNCH .1825 440 ---- ---- ---- ---- .1740 +.0005 .1735 445 ---- ---- ---- ---- .1660 +.0010 .1650 450 ---- ---- ---- ---- .1585 +.0015 .1570 455 ---- ---- ---- ---- .1515 +.0025 .1490 460 ---- ---- ---- ---- .1445 +.0025 .1420 465 ---- ---- ---- ---- .1380 +.0030 .1350 470 ---- ---- ---- ---- .1320 +.0035 .1285 475 ---- ---- ---- ---- .1260 +.0040 .1220 480 ---- ---- ---- ---- .1205 +.0045 .1160 485 ---- ---- ---- ---- .1150 +.0045 .1105 490 ---- ---- ---- ---- .1100 +.0050 .1050 495 ---- ---- ---- ---- .1055 +.0060 .0995 500 ---- ---- ---- ---- .1010 +.0060 .0950 45 505 ---- ---- ---- ---- .0965 +.0065 .0900 510 ---- ---- ---- ---- .0925 +.0070 .0855 515 ---- ---- ---- ---- .0885 +.0070 .0815 520 ---- ---- ---- ---- .0845 +.0070 .0775 525 ---- ---- ---- ---- .0810 +.0075 .0735 530 ---- ---- ---- ---- .0775 +.0075 .0700 535 ---- ---- ---- ---- .0745 +.0080 .0665 540 ---- ---- ---- ---- .0710 +.0075 .0635 545 ---- ---- ---- ---- .0680 +.0080 .0600 550 ---- ---- ---- ---- .0655 +.0085 .0570 555 ---- ---- ---- ---- .0625 +.0080 .0545 560 ---- ---- ---- ---- .0600 +.0080 .0520 565 ---- ---- ---- ---- .0575 +.0085 .0490 570 ---- ---- ---- ---- .0555 +.0085 .0470 575 ---- ---- ---- ---- .0530 +.0085 .0445 600 ---- ---- ---- ---- .0435 +.0090 .0345 625 ---- ---- ---- ---- .0360 +.0090 .0270 650 ---- ---- ---- ---- .0300 +.0090 .0210 675 ---- ---- ---- ---- .0250 +.0085 .0165 700 ---- ---- ---- ---- .0210 +.0080 .0130 725 ---- ---- ---- ---- .0180 +.0075 .0105 750 ---- ---- ---- ---- .0150 +.0070 .0080 775 ---- ---- ---- ---- .0130 +.0065 .0065 800 ---- ---- ---- ---- .0115 +.0065 .0050 825 ---- ---- ---- ---- .0100 +.0060 .0040 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.1795 +.0030 3.1765 050 ---- ---- ---- ---- 2.9295 +.0030 2.9265 075 ---- ---- ---- ---- 2.6795 +.0030 2.6765 100 ---- ---- ---- ---- 2.4295 +.0030 2.4265 125 ---- ---- ---- ---- 2.1795 +.0030 2.1765 150 ---- ---- ---- ---- 1.9295 +.0030 1.9265 175 ---- ---- ---- ---- 1.6795 +.0030 1.6765 200 ---- ---- ---- ---- 1.4390 +.0030 1.4360 220 ---- ---- ---- ---- 1.2615 +.0025 1.2590 225 ---- ---- ---- ---- 1.2190 +.0020 1.2170 230 ---- ---- ---- ---- 1.1775 +.0020 1.1755 235 ---- ---- ---- ---- 1.1370 +.0020 1.1350 240 ---- ---- ---- ---- 1.0970 +.0020 1.0950 245 ---- ---- ---- ---- 1.0580 +.0020 1.0560 250 ---- ---- ---- ---- 1.0195 +.0020 1.0175 255 ---- ---- ---- ---- .9820 +.0015 .9805 260 ---- ---- ---- ---- .9455 +.0020 .9435 265 ---- ---- ---- ---- .9095 +.0015 .9080 270 ---- ---- ---- ---- .8745 +.0020 .8725 275 ---- ---- ---- ---- .8400 +.0015 .8385 280 ---- ---- ---- ---- .8065 +.0015 .8050 285 ---- ---- ---- ---- .7740 +.0015 .7725 290 ---- ---- ---- ---- .7420 +.0015 .7405 295 ---- ---- ---- ---- .7115 +.0015 .7100 300 ---- ---- ---- ---- .6810 +.0015 .6795 305 ---- ---- ---- ---- .6520 +.0015 .6505 310 ---- ---- ---- ---- .6235 +.0015 .6220 315 ---- ---- ---- ---- .5960 +.0010 .5950 320 ---- ---- ---- ---- .5695 +.0010 .5685 325 ---- ---- ---- ---- .5440 +.0010 .5430 330 ---- ---- ---- ---- .5195 +.0010 .5185 335 ---- ---- ---- ---- .4955 +.0010 .4945 340 ---- ---- ---- ---- .4730 +.0010 .4720 345 ---- ---- ---- ---- .4515 +.0010 .4505 350 ---- ---- ---- ---- .4305 +.0010 .4295 355 ---- ---- ---- ---- .4105 +.0010 .4095 360 ---- ---- ---- ---- .3915 +.0010 .3905 365 ---- ---- ---- ---- .3730 +.0005 .3725 370 ---- ---- ---- ---- .3560 +.0010 .3550 375 ---- ---- ---- ---- .3390 +.0005 .3385 380 ---- ---- ---- ---- .3235 +.0010 .3225 385 ---- ---- ---- ---- .3085 +.0010 .3075 390 ---- ---- ---- ---- .2940 +.0005 .2935 395 ---- ---- ---- ---- .2805 +.0005 .2800 400 ---- ---- ---- ---- .2675 +.0005 .2670 405 ---- ---- ---- ---- .2550 +.0005 .2545 410 ---- ---- ---- ---- .2430 +.0005 .2425 415 ---- ---- ---- ---- .2320 +.0005 .2315 420 ---- ---- ---- ---- .2215 +.0005 .2210 425 ---- ---- ---- ---- .2110 UNCH .2110 430 ---- ---- ---- ---- .2015 +.0005 .2010 435 ---- ---- ---- ---- .1925 +.0005 .1920 440 ---- ---- ---- ---- .1835 +.0005 .1830 445 ---- ---- ---- ---- .1750 UNCH .1750 450 ---- ---- ---- ---- .1670 UNCH .1670 455 ---- ---- ---- ---- .1595 UNCH .1595 460 ---- ---- ---- ---- .1525 +.0005 .1520 465 ---- ---- ---- ---- .1455 +.0005 .1450 470 ---- ---- ---- ---- .1390 +.0005 .1385 475 ---- ---- ---- ---- .1325 UNCH .1325 480 ---- ---- ---- ---- .1265 UNCH .1265 485 ---- ---- ---- ---- .1210 +.0005 .1205 490 ---- ---- ---- ---- .1155 +.0005 .1150 495 ---- ---- ---- ---- .1100 UNCH .1100 500 ---- ---- ---- ---- .1055 +.0005 .1050 505 ---- ---- ---- ---- .1005 UNCH .1005 510 ---- ---- ---- ---- .0960 UNCH .0960 515 ---- ---- ---- ---- .0920 +.0005 .0915 520 ---- ---- ---- ---- .0875 UNCH .0875 525 ---- ---- ---- ---- .0840 +.0005 .0835 530 ---- ---- ---- ---- .0800 UNCH .0800 535 ---- ---- ---- ---- .0765 UNCH .0765 540 ---- ---- ---- ---- .0730 UNCH .0730 545 ---- ---- ---- ---- .0700 UNCH .0700 550 ---- ---- ---- ---- .0670 UNCH .0670 555 ---- ---- ---- ---- .0640 UNCH .0640 560 ---- ---- ---- ---- .0615 +.0005 .0610 565 ---- ---- ---- ---- .0585 UNCH .0585 570 ---- ---- ---- ---- .0560 UNCH .0560 575 ---- ---- ---- ---- .0535 UNCH .0535 600 ---- ---- ---- ---- .0430 UNCH .0430 625 ---- ---- ---- ---- .0350 UNCH .0350 650 ---- ---- ---- ---- .0285 UNCH .0285 675 ---- ---- ---- ---- .0230 UNCH .0230 700 ---- ---- ---- ---- .0190 UNCH .0190 725 ---- ---- ---- ---- .0155 UNCH .0155 750 ---- ---- ---- ---- .0130 UNCH .0130 775 ---- ---- ---- ---- .0110 UNCH .0110 800 ---- ---- ---- ---- .0090 UNCH .0090 825 ---- ---- ---- ---- .0075 UNCH .0075 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.1795 +.0030 3.1765 050 ---- ---- ---- ---- 2.9295 +.0030 2.9265 075 ---- ---- ---- ---- 2.6795 +.0030 2.6765 100 ---- ---- ---- ---- 2.4295 +.0030 2.4265 125 ---- ---- ---- ---- 2.1795 +.0030 2.1765 150 ---- ---- ---- ---- 1.9295 +.0030 1.9265 175 ---- ---- ---- ---- 1.6795 +.0030 1.6765 200 ---- ---- ---- ---- 1.4395 +.0025 1.4370 220 ---- ---- ---- ---- 1.2640 +.0025 1.2615 225 ---- ---- ---- ---- 1.2220 +.0020 1.2200 230 ---- ---- ---- ---- 1.1810 +.0020 1.1790 235 ---- ---- ---- ---- 1.1410 +.0020 1.1390 240 ---- ---- ---- ---- 1.1015 +.0020 1.0995 245 ---- ---- ---- ---- 1.0630 +.0020 1.0610 250 ---- ---- ---- ---- 1.0255 +.0020 1.0235 255 ---- ---- ---- ---- .9885 +.0020 .9865 260 ---- ---- ---- ---- .9525 +.0020 .9505 265 ---- ---- ---- ---- .9170 +.0015 .9155 270 ---- ---- ---- ---- .8825 +.0015 .8810 275 ---- ---- ---- ---- .8490 +.0015 .8475 280 ---- ---- ---- ---- .8160 +.0015 .8145 285 ---- ---- ---- ---- .7840 +.0015 .7825 290 ---- ---- ---- ---- .7530 +.0015 .7515 295 ---- ---- ---- ---- .7225 +.0015 .7210 300 ---- ---- ---- ---- .6930 +.0010 .6920 305 ---- ---- ---- ---- .6645 +.0010 .6635 310 ---- ---- ---- ---- .6370 +.0015 .6355 315 ---- ---- ---- ---- .6100 +.0010 .6090 320 ---- ---- ---- ---- .5840 +.0010 .5830 325 ---- ---- ---- ---- .5590 +.0010 .5580 330 ---- ---- ---- ---- .5350 +.0010 .5340 335 ---- ---- ---- ---- .5115 +.0010 .5105 340 ---- ---- ---- ---- .4895 +.0010 .4885 345 ---- ---- ---- ---- .4680 +.0010 .4670 350 ---- ---- ---- ---- .4470 +.0005 .4465 355 ---- ---- ---- ---- .4275 +.0010 .4265 360 ---- ---- ---- ---- .4085 +.0010 .4075 365 ---- ---- ---- ---- .3905 +.0010 .3895 370 ---- ---- ---- ---- .3730 +.0010 .3720 375 ---- ---- ---- ---- .3565 +.0010 .3555 380 ---- ---- ---- ---- .3405 +.0010 .3395 385 ---- ---- ---- ---- .3255 +.0010 .3245 390 ---- ---- ---- ---- .3110 +.0010 .3100 395 ---- ---- ---- ---- .2970 +.0005 .2965 400 ---- ---- ---- ---- .2835 +.0005 .2830 405 ---- ---- ---- ---- .2710 +.0005 .2705 410 ---- ---- ---- ---- .2590 +.0005 .2585 415 ---- ---- ---- ---- .2475 +.0005 .2470 420 ---- ---- ---- ---- .2365 +.0005 .2360 425 ---- ---- ---- ---- .2260 UNCH .2260 430 ---- ---- ---- ---- .2165 +.0005 .2160 435 ---- ---- ---- ---- .2070 +.0005 .2065 440 ---- ---- ---- ---- .1975 UNCH .1975 445 ---- ---- ---- ---- .1890 +.0005 .1885 450 ---- ---- ---- ---- .1810 +.0005 .1805 455 ---- ---- ---- ---- .1730 +.0005 .1725 460 ---- ---- ---- ---- .1655 +.0005 .1650 465 ---- ---- ---- ---- .1580 UNCH .1580 470 ---- ---- ---- ---- .1510 UNCH .1510 475 ---- ---- ---- ---- .1445 UNCH .1445 480 ---- ---- ---- ---- .1385 +.0005 .1380 485 ---- ---- ---- ---- .1325 +.0005 .1320 490 ---- ---- ---- ---- .1265 UNCH .1265 495 ---- ---- ---- ---- .1210 UNCH .1210 500 ---- ---- ---- ---- .1160 +.0005 .1155 505 ---- ---- ---- ---- .1110 +.0005 .1105 510 ---- ---- ---- ---- .1060 UNCH .1060 515 ---- ---- ---- ---- .1015 UNCH .1015 520 ---- ---- ---- ---- .0970 UNCH .0970 525 ---- ---- ---- ---- .0930 UNCH .0930 530 ---- ---- ---- ---- .0890 UNCH .0890 535 ---- ---- ---- ---- .0855 +.0005 .0850 540 ---- ---- ---- ---- .0815 UNCH .0815 545 ---- ---- ---- ---- .0780 UNCH .0780 550 ---- ---- ---- ---- .0750 UNCH .0750 555 ---- ---- ---- ---- .0720 +.0005 .0715 575 ---- ---- ---- ---- .0605 UNCH .0605 600 ---- ---- ---- ---- .0490 UNCH .0490 625 ---- ---- ---- ---- .0400 UNCH .0400 650 ---- ---- ---- ---- .0325 UNCH .0325 675 ---- ---- ---- ---- .0265 UNCH .0265 700 ---- ---- ---- ---- .0220 UNCH .0220 725 ---- ---- ---- ---- .0180 UNCH .0180 750 ---- ---- ---- ---- .0150 UNCH .0150 775 ---- ---- ---- ---- .0125 UNCH .0125 800 ---- ---- ---- ---- .0105 UNCH .0105 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.1800 +.0030 3.1770 050 ---- ---- ---- ---- 2.9300 +.0030 2.9270 075 ---- ---- ---- ---- 2.6800 +.0030 2.6770 100 ---- ---- ---- ---- 2.4300 +.0030 2.4270 125 ---- ---- ---- ---- 2.1800 +.0030 2.1770 150 ---- ---- ---- ---- 1.9300 +.0030 1.9270 175 ---- ---- ---- ---- 1.6800 +.0030 1.6770 200 ---- ---- ---- ---- 1.4425 +.0025 1.4400 225 ---- ---- ---- ---- 1.2275 +.0025 1.2250 230 ---- ---- ---- ---- 1.1870 +.0025 1.1845 235 ---- ---- ---- ---- 1.1470 +.0020 1.1450 240 ---- ---- ---- ---- 1.1085 +.0020 1.1065 245 ---- ---- ---- ---- 1.0700 +.0015 1.0685 250 ---- ---- ---- ---- 1.0330 +.0020 1.0310 255 ---- ---- ---- ---- .9965 +.0020 .9945 260 ---- ---- ---- ---- .9610 +.0020 .9590 265 ---- ---- ---- ---- .9260 +.0020 .9240 270 ---- ---- ---- ---- .8920 +.0020 .8900 275 ---- ---- ---- ---- .8585 +.0015 .8570 280 ---- ---- ---- ---- .8260 +.0015 .8245 285 ---- ---- ---- ---- .7945 +.0015 .7930 290 ---- ---- ---- ---- .7640 +.0015 .7625 295 ---- ---- ---- ---- .7340 +.0015 .7325 300 ---- ---- ---- ---- .7045 +.0015 .7030 305 ---- ---- ---- ---- .6760 +.0010 .6750 310 ---- ---- ---- ---- .6490 +.0015 .6475 315 ---- ---- ---- ---- .6220 +.0010 .6210 320 ---- ---- ---- ---- .5965 +.0015 .5950 325 ---- ---- ---- ---- .5715 +.0010 .5705 330 ---- ---- ---- ---- .5475 +.0010 .5465 335 ---- ---- ---- ---- .5245 +.0015 .5230 340 ---- ---- ---- ---- .5020 +.0010 .5010 345 ---- ---- ---- ---- .4805 +.0010 .4795 350 ---- ---- ---- ---- .4600 +.0010 .4590 355 ---- ---- ---- ---- .4405 +.0010 .4395 360 ---- ---- ---- ---- .4215 +.0010 .4205 365 ---- ---- ---- ---- .4030 +.0005 .4025 370 ---- ---- ---- ---- .3860 +.0010 .3850 375 ---- ---- ---- ---- .3690 +.0005 .3685 380 ---- ---- ---- ---- .3530 +.0005 .3525 385 ---- ---- ---- ---- .3380 +.0010 .3370 390 ---- ---- ---- ---- .3235 +.0010 .3225 395 ---- ---- ---- ---- .3095 +.0010 .3085 400 ---- ---- ---- ---- .2960 +.0005 .2955 405 ---- ---- ---- ---- .2835 +.0010 .2825 410 ---- ---- ---- ---- .2710 +.0005 .2705 415 ---- ---- ---- ---- .2595 +.0005 .2590 420 ---- ---- ---- ---- .2485 +.0005 .2480 425 ---- ---- ---- ---- .2380 +.0005 .2375 430 ---- ---- ---- ---- .2275 UNCH .2275 435 ---- ---- ---- ---- .2180 +.0005 .2175 440 ---- ---- ---- ---- .2090 +.0005 .2085 445 ---- ---- ---- ---- .2000 +.0005 .1995 450 ---- ---- ---- ---- .1915 +.0005 .1910 455 ---- ---- ---- ---- .1835 +.0005 .1830 460 ---- ---- ---- ---- .1760 +.0005 .1755 465 ---- ---- ---- ---- .1685 +.0005 .1680 470 ---- ---- ---- ---- .1615 +.0005 .1610 475 ---- ---- ---- ---- .1545 UNCH .1545 480 ---- ---- ---- ---- .1480 UNCH .1480 485 ---- ---- ---- ---- .1420 UNCH .1420 490 ---- ---- ---- ---- .1360 UNCH .1360 495 ---- ---- ---- ---- .1305 +.0005 .1300 500 ---- ---- ---- ---- .1250 UNCH .1250 505 ---- ---- ---- ---- .1200 +.0005 .1195 510 ---- ---- ---- ---- .1150 +.0005 .1145 515 ---- ---- ---- ---- .1100 UNCH .1100 520 ---- ---- ---- ---- .1055 UNCH .1055 525 ---- ---- ---- ---- .1015 +.0005 .1010 530 ---- ---- ---- ---- .0970 UNCH .0970 535 ---- ---- ---- ---- .0930 UNCH .0930 540 ---- ---- ---- ---- .0895 +.0005 .0890 545 ---- ---- ---- ---- .0855 UNCH .0855 550 ---- ---- ---- ---- .0825 +.0005 .0820 555 ---- ---- ---- ---- .0790 UNCH .0790 575 ---- ---- ---- ---- .0670 UNCH .0670 600 ---- ---- ---- ---- .0550 +.0005 .0545 625 ---- ---- ---- ---- .0450 UNCH .0450 650 ---- ---- ---- ---- .0370 UNCH .0370 675 ---- ---- ---- ---- .0305 UNCH .0305 700 ---- ---- ---- ---- .0255 UNCH .0255 725 ---- ---- ---- ---- .0210 UNCH .0210 750 ---- ---- ---- ---- .0180 UNCH .0180 775 ---- ---- ---- ---- .0150 UNCH .0150 800 ---- ---- ---- ---- .0125 UNCH .0125 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.1800 +.0030 3.1770 050 ---- ---- ---- ---- 2.9300 +.0030 2.9270 075 ---- ---- ---- ---- 2.6800 +.0030 2.6770 100 ---- ---- ---- ---- 2.4300 +.0030 2.4270 125 ---- ---- ---- ---- 2.1800 +.0030 2.1770 150 ---- ---- ---- ---- 1.9300 +.0030 1.9270 175 ---- ---- ---- ---- 1.6800 +.0030 1.6770 200 ---- ---- ---- ---- 1.4450 +.0025 1.4425 225 ---- ---- ---- ---- 1.2325 +.0020 1.2305 230 ---- ---- ---- ---- 1.1925 +.0020 1.1905 235 ---- ---- ---- ---- 1.1530 +.0020 1.1510 240 ---- ---- ---- ---- 1.1150 +.0020 1.1130 245 ---- ---- ---- ---- 1.0770 +.0015 1.0755 250 ---- ---- ---- ---- 1.0405 +.0020 1.0385 255 ---- ---- ---- ---- 1.0045 +.0020 1.0025 260 ---- ---- ---- ---- .9690 +.0015 .9675 265 ---- ---- ---- ---- .9350 +.0020 .9330 270 ---- ---- ---- ---- .9010 +.0015 .8995 275 ---- ---- ---- ---- .8685 +.0015 .8670 280 ---- ---- ---- ---- .8365 +.0015 .8350 285 ---- ---- ---- ---- .8050 +.0015 .8035 290 ---- ---- ---- ---- .7745 +.0015 .7730 295 ---- ---- ---- ---- .7450 +.0015 .7435 300 ---- ---- ---- ---- .7160 +.0015 .7145 305 ---- ---- ---- ---- .6880 +.0015 .6865 310 ---- ---- ---- ---- .6610 +.0015 .6595 315 ---- ---- ---- ---- .6345 +.0015 .6330 320 ---- ---- ---- ---- .6090 +.0015 .6075 325 ---- ---- ---- ---- .5845 +.0015 .5830 330 ---- ---- ---- ---- .5605 +.0010 .5595 335 ---- ---- ---- ---- .5375 +.0010 .5365 340 ---- ---- ---- ---- .5155 +.0010 .5145 345 ---- ---- ---- ---- .4940 +.0010 .4930 350 ---- ---- ---- ---- .4735 +.0010 .4725 355 ---- ---- ---- ---- .4540 +.0010 .4530 360 ---- ---- ---- ---- .4350 +.0010 .4340 365 ---- ---- ---- ---- .4170 +.0010 .4160 370 ---- ---- ---- ---- .3995 +.0005 .3990 375 ---- ---- ---- ---- .3830 +.0010 .3820 380 ---- ---- ---- ---- .3670 +.0010 .3660 385 ---- ---- ---- ---- .3515 +.0005 .3510 390 ---- ---- ---- ---- .3370 +.0005 .3365 395 ---- ---- ---- ---- .3230 +.0005 .3225 400 ---- ---- ---- ---- .3095 +.0005 .3090 405 ---- ---- ---- ---- .2970 +.0005 .2965 410 ---- ---- ---- ---- .2845 +.0005 .2840 415 ---- ---- ---- ---- .2730 +.0005 .2725 420 ---- ---- ---- ---- .2615 +.0005 .2610 425 ---- ---- ---- ---- .2510 +.0005 .2505 430 ---- ---- ---- ---- .2405 UNCH .2405 435 ---- ---- ---- ---- .2310 +.0005 .2305 440 ---- ---- ---- ---- .2215 +.0005 .2210 445 ---- ---- ---- ---- .2125 +.0005 .2120 450 ---- ---- ---- ---- .2040 +.0005 .2035 455 ---- ---- ---- ---- .1955 UNCH .1955 460 ---- ---- ---- ---- .1880 +.0005 .1875 465 ---- ---- ---- ---- .1805 +.0005 .1800 470 ---- ---- ---- ---- .1730 +.0005 .1725 475 ---- ---- ---- ---- .1660 UNCH .1660 480 ---- ---- ---- ---- .1595 +.0005 .1590 500 ---- ---- ---- ---- .1355 UNCH .1355 525 ---- ---- ---- ---- .1110 +.0005 .1105 550 ---- ---- ---- ---- .0910 +.0005 .0905 575 ---- ---- ---- ---- .0745 UNCH .0745 600 ---- ---- ---- ---- .0615 UNCH .0615 625 ---- ---- ---- ---- .0510 UNCH .0510 650 ---- ---- ---- ---- .0425 UNCH .0425 675 ---- ---- ---- ---- .0355 UNCH .0355 700 ---- ---- ---- ---- .0295 UNCH .0295 725 ---- ---- ---- ---- .0250 UNCH .0250 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.1795 +.0035 3.1760 050 ---- ---- ---- ---- 2.9295 +.0035 2.9260 075 ---- ---- ---- ---- 2.6795 +.0035 2.6760 100 ---- ---- ---- ---- 2.4295 +.0035 2.4260 125 ---- ---- ---- ---- 2.1795 +.0035 2.1760 150 ---- ---- ---- ---- 1.9295 +.0035 1.9260 175 ---- ---- ---- ---- 1.6800 +.0035 1.6765 200 ---- ---- ---- ---- 1.4475 +.0030 1.4445 225 ---- ---- ---- ---- 1.2375 +.0025 1.2350 230 ---- ---- ---- ---- 1.1980 +.0025 1.1955 235 ---- ---- ---- ---- 1.1595 +.0025 1.1570 240 ---- ---- ---- ---- 1.1215 +.0025 1.1190 245 ---- ---- ---- ---- 1.0845 +.0025 1.0820 250 ---- ---- ---- ---- 1.0480 +.0020 1.0460 255 ---- ---- ---- ---- 1.0125 +.0020 1.0105 260 ---- ---- ---- ---- .9780 +.0025 .9755 265 ---- ---- ---- ---- .9440 +.0020 .9420 270 ---- ---- ---- ---- .9105 +.0020 .9085 275 ---- ---- ---- ---- .8785 +.0020 .8765 280 ---- ---- ---- ---- .8465 +.0015 .8450 285 ---- ---- ---- ---- .8160 +.0020 .8140 290 ---- ---- ---- ---- .7855 +.0015 .7840 295 ---- ---- ---- ---- .7565 +.0020 .7545 300 ---- ---- ---- ---- .7280 +.0020 .7260 305 ---- ---- ---- ---- .7000 +.0015 .6985 310 ---- ---- ---- ---- .6730 +.0015 .6715 315 ---- ---- ---- ---- .6470 +.0015 .6455 320 ---- ---- ---- ---- .6220 +.0015 .6205 325 ---- ---- ---- ---- .5975 +.0015 .5960 330 ---- ---- ---- ---- .5735 +.0015 .5720 335 ---- ---- ---- ---- .5510 +.0015 .5495 340 ---- ---- ---- ---- .5285 +.0010 .5275 345 ---- ---- ---- ---- .5075 +.0015 .5060 350 ---- ---- ---- ---- .4870 +.0010 .4860 355 ---- ---- ---- ---- .4675 +.0015 .4660 360 ---- ---- ---- ---- .4485 +.0010 .4475 365 ---- ---- ---- ---- .4305 +.0015 .4290 370 ---- ---- ---- ---- .4130 +.0010 .4120 375 ---- ---- ---- ---- .3960 +.0010 .3950 380 ---- ---- ---- ---- .3800 +.0010 .3790 385 ---- ---- ---- ---- .3645 +.0010 .3635 390 ---- ---- ---- ---- .3500 +.0010 .3490 395 ---- ---- ---- ---- .3355 +.0005 .3350 400 ---- ---- ---- ---- .3220 +.0005 .3215 405 ---- ---- ---- ---- .3090 +.0005 .3085 410 ---- ---- ---- ---- .2965 +.0005 .2960 415 ---- ---- ---- ---- .2850 +.0010 .2840 420 ---- ---- ---- ---- .2735 +.0010 .2725 425 ---- ---- ---- ---- .2625 +.0005 .2620 430 ---- ---- ---- ---- .2520 +.0005 .2515 435 ---- ---- ---- ---- .2420 +.0005 .2415 440 ---- ---- ---- ---- .2325 +.0005 .2320 445 ---- ---- ---- ---- .2230 +.0005 .2225 450 ---- ---- ---- ---- .2145 +.0005 .2140 455 ---- ---- ---- ---- .2060 +.0005 .2055 460 ---- ---- ---- ---- .1980 +.0005 .1975 465 ---- ---- ---- ---- .1900 +.0005 .1895 470 ---- ---- ---- ---- .1825 UNCH .1825 475 ---- ---- ---- ---- .1755 +.0005 .1750 500 ---- ---- ---- ---- .1440 +.0005 .1435 525 ---- ---- ---- ---- .1185 +.0005 .1180 550 ---- ---- ---- ---- .0975 UNCH .0975 575 ---- ---- ---- ---- .0805 UNCH .0805 600 ---- ---- ---- ---- .0665 UNCH .0665 625 ---- ---- ---- ---- .0555 UNCH .0555 650 ---- ---- ---- ---- .0460 UNCH .0460 675 ---- ---- ---- ---- .0385 UNCH .0385 700 ---- ---- ---- ---- .0325 UNCH .0325 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.1795 +.0035 3.1760 050 ---- ---- ---- ---- 2.9295 +.0035 2.9260 075 ---- ---- ---- ---- 2.6795 +.0035 2.6760 100 ---- ---- ---- ---- 2.4295 +.0035 2.4260 125 ---- ---- ---- ---- 2.1795 +.0035 2.1760 150 ---- ---- ---- ---- 1.9295 +.0035 1.9260 175 ---- ---- ---- ---- 1.6805 +.0035 1.6770 200 ---- ---- ---- ---- 1.4500 +.0030 1.4470 225 ---- ---- ---- ---- 1.2420 +.0025 1.2395 230 ---- ---- ---- ---- 1.2030 +.0025 1.2005 235 ---- ---- ---- ---- 1.1650 +.0025 1.1625 240 ---- ---- ---- ---- 1.1275 +.0025 1.1250 245 ---- ---- ---- ---- 1.0905 +.0020 1.0885 250 ---- ---- ---- ---- 1.0545 +.0020 1.0525 255 ---- ---- ---- ---- 1.0195 +.0020 1.0175 260 ---- ---- ---- ---- .9850 +.0020 .9830 265 ---- ---- ---- ---- .9515 +.0020 .9495 270 ---- ---- ---- ---- .9190 +.0020 .9170 275 ---- ---- ---- ---- .8865 +.0015 .8850 280 ---- ---- ---- ---- .8555 +.0020 .8535 285 ---- ---- ---- ---- .8250 +.0020 .8230 290 ---- ---- ---- ---- .7950 +.0020 .7930 295 ---- ---- ---- ---- .7660 +.0015 .7645 300 ---- ---- ---- ---- .7375 +.0015 .7360 305 ---- ---- ---- ---- .7105 +.0020 .7085 310 ---- ---- ---- ---- .6835 +.0015 .6820 315 ---- ---- ---- ---- .6575 +.0015 .6560 320 ---- ---- ---- ---- .6325 +.0015 .6310 325 ---- ---- ---- ---- .6080 +.0015 .6065 330 ---- ---- ---- ---- .5845 +.0015 .5830 335 ---- ---- ---- ---- .5620 +.0015 .5605 340 ---- ---- ---- ---- .5400 +.0015 .5385 345 ---- ---- ---- ---- .5190 +.0015 .5175 350 ---- ---- ---- ---- .4985 +.0015 .4970 355 ---- ---- ---- ---- .4790 +.0015 .4775 360 ---- ---- ---- ---- .4600 +.0010 .4590 365 ---- ---- ---- ---- .4420 +.0015 .4405 370 ---- ---- ---- ---- .4245 +.0015 .4230 375 ---- ---- ---- ---- .4075 +.0010 .4065 380 ---- ---- ---- ---- .3915 +.0010 .3905 385 ---- ---- ---- ---- .3760 +.0010 .3750 390 ---- ---- ---- ---- .3610 +.0010 .3600 395 ---- ---- ---- ---- .3470 +.0010 .3460 400 ---- ---- ---- ---- .3330 +.0005 .3325 405 ---- ---- ---- ---- .3200 +.0005 .3195 410 ---- ---- ---- ---- .3075 +.0005 .3070 415 ---- ---- ---- ---- .2955 +.0010 .2945 420 ---- ---- ---- ---- .2840 +.0010 .2830 425 ---- ---- ---- ---- .2730 +.0010 .2720 430 ---- ---- ---- ---- .2625 +.0010 .2615 435 ---- ---- ---- ---- .2520 +.0005 .2515 440 ---- ---- ---- ---- .2425 +.0005 .2420 445 ---- ---- ---- ---- .2330 +.0005 .2325 450 ---- ---- ---- ---- .2240 +.0005 .2235 455 ---- ---- ---- ---- .2155 +.0005 .2150 460 ---- ---- ---- ---- .2075 +.0005 .2070 465 ---- ---- ---- ---- .1995 +.0005 .1990 470 ---- ---- ---- ---- .1920 +.0005 .1915 475 ---- ---- ---- ---- .1845 +.0005 .1840 500 ---- ---- ---- ---- .1525 +.0005 .1520 525 ---- ---- ---- ---- .1260 +.0005 .1255 550 ---- ---- ---- ---- .1040 UNCH .1040 575 ---- ---- ---- ---- .0865 UNCH .0865 600 ---- ---- ---- ---- .0720 UNCH .0720 625 ---- ---- ---- ---- .0600 UNCH .0600 650 ---- ---- ---- ---- .0505 UNCH .0505 675 ---- ---- ---- ---- .0425 UNCH .0425 700 ---- ---- ---- ---- .0355 UNCH .0355 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.1755 +.0045 3.1710 050 ---- ---- ---- ---- 2.9255 +.0045 2.9210 075 ---- ---- ---- ---- 2.6755 +.0045 2.6710 100 ---- ---- ---- ---- 2.4255 +.0045 2.4210 125 ---- ---- ---- ---- 2.1755 +.0045 2.1710 150 ---- ---- ---- ---- 1.9255 +.0045 1.9210 175 ---- ---- ---- ---- 1.6770 +.0045 1.6725 200 ---- ---- ---- ---- 1.4480 +.0035 1.4445 225 ---- ---- ---- ---- 1.2425 +.0035 1.2390 230 ---- ---- ---- ---- 1.2035 +.0030 1.2005 235 ---- ---- ---- ---- 1.1660 +.0035 1.1625 240 ---- ---- ---- ---- 1.1290 +.0035 1.1255 245 ---- ---- ---- ---- 1.0925 +.0030 1.0895 250 ---- ---- ---- ---- 1.0570 +.0030 1.0540 255 ---- ---- ---- ---- 1.0225 +.0030 1.0195 260 ---- ---- ---- ---- .9885 +.0030 .9855 265 ---- ---- ---- ---- .9555 +.0030 .9525 270 ---- ---- ---- ---- .9230 +.0025 .9205 275 ---- ---- ---- ---- .8915 +.0025 .8890 280 ---- ---- ---- ---- .8605 +.0025 .8580 285 ---- ---- ---- ---- .8305 +.0025 .8280 290 ---- ---- ---- ---- .8010 +.0025 .7985 295 ---- ---- ---- ---- .7725 +.0025 .7700 300 ---- ---- ---- ---- .7445 +.0020 .7425 305 ---- ---- ---- ---- .7175 +.0020 .7155 310 ---- ---- ---- ---- .6915 +.0025 .6890 315 ---- ---- ---- ---- .6660 +.0025 .6635 320 ---- ---- ---- ---- .6410 +.0020 .6390 325 ---- ---- ---- ---- .6170 +.0020 .6150 330 ---- ---- ---- ---- .5940 +.0020 .5920 335 ---- ---- ---- ---- .5715 +.0020 .5695 340 ---- ---- ---- ---- .5500 +.0020 .5480 345 ---- ---- ---- ---- .5290 +.0020 .5270 350 ---- ---- ---- ---- .5090 +.0020 .5070 355 ---- ---- ---- ---- .4895 +.0015 .4880 360 ---- ---- ---- ---- .4710 +.0020 .4690 365 ---- ---- ---- ---- .4530 +.0015 .4515 370 ---- ---- ---- ---- .4355 +.0015 .4340 375 ---- ---- ---- ---- .4190 +.0015 .4175 380 ---- ---- ---- ---- .4030 +.0015 .4015 385 ---- ---- ---- ---- .3875 +.0015 .3860 390 ---- ---- ---- ---- .3730 +.0015 .3715 395 ---- ---- ---- ---- .3585 +.0010 .3575 400 ---- ---- ---- ---- .3450 +.0010 .3440 405 ---- ---- ---- ---- .3320 +.0010 .3310 410 ---- ---- ---- ---- .3195 +.0010 .3185 415 ---- ---- ---- ---- .3075 +.0010 .3065 420 ---- ---- ---- ---- .2960 +.0010 .2950 425 ---- ---- ---- ---- .2850 +.0010 .2840 430 ---- ---- ---- ---- .2740 +.0010 .2730 435 ---- ---- ---- ---- .2640 +.0010 .2630 440 ---- ---- ---- ---- .2540 +.0010 .2530 445 ---- ---- ---- ---- .2450 +.0010 .2440 450 ---- ---- ---- ---- .2360 +.0010 .2350 475 ---- ---- ---- ---- .1955 +.0005 .1950 500 ---- ---- ---- ---- .1630 +.0010 .1620 525 ---- ---- ---- ---- .1355 +.0005 .1350 550 ---- ---- ---- ---- .1130 UNCH .1130 575 ---- ---- ---- ---- .0950 +.0005 .0945 600 ---- ---- ---- ---- .0795 UNCH .0795 625 ---- ---- ---- ---- .0670 +.0005 .0665 650 ---- ---- ---- ---- .0565 UNCH .0565 675 ---- ---- ---- ---- .0480 UNCH .0480 700 ---- ---- ---- ---- .0410 +.0005 .0405 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.1755 +.0045 3.1710 050 ---- ---- ---- ---- 2.9255 +.0045 2.9210 075 ---- ---- ---- ---- 2.6755 +.0045 2.6710 100 ---- ---- ---- ---- 2.4255 +.0045 2.4210 125 ---- ---- ---- ---- 2.1755 +.0045 2.1710 150 ---- ---- ---- ---- 1.9255 +.0045 1.9210 175 ---- ---- ---- ---- 1.6775 +.0040 1.6735 200 ---- ---- ---- ---- 1.4515 +.0040 1.4475 225 ---- ---- ---- ---- 1.2480 +.0035 1.2445 230 ---- ---- ---- ---- 1.2095 +.0030 1.2065 235 ---- ---- ---- ---- 1.1725 +.0035 1.1690 240 ---- ---- ---- ---- 1.1355 +.0030 1.1325 245 ---- ---- ---- ---- 1.1000 +.0030 1.0970 250 ---- ---- ---- ---- 1.0650 +.0030 1.0620 255 ---- ---- ---- ---- 1.0305 +.0030 1.0275 260 ---- ---- ---- ---- .9970 +.0030 .9940 265 ---- ---- ---- ---- .9645 +.0030 .9615 270 ---- ---- ---- ---- .9325 +.0030 .9295 275 ---- ---- ---- ---- .9010 +.0025 .8985 280 ---- ---- ---- ---- .8705 +.0025 .8680 285 ---- ---- ---- ---- .8405 +.0025 .8380 290 ---- ---- ---- ---- .8115 +.0025 .8090 295 ---- ---- ---- ---- .7835 +.0025 .7810 300 ---- ---- ---- ---- .7555 +.0020 .7535 305 ---- ---- ---- ---- .7290 +.0025 .7265 310 ---- ---- ---- ---- .7030 +.0025 .7005 315 ---- ---- ---- ---- .6775 +.0020 .6755 320 ---- ---- ---- ---- .6530 +.0020 .6510 325 ---- ---- ---- ---- .6290 +.0020 .6270 330 ---- ---- ---- ---- .6060 +.0020 .6040 335 ---- ---- ---- ---- .5840 +.0020 .5820 340 ---- ---- ---- ---- .5625 +.0020 .5605 345 ---- ---- ---- ---- .5415 +.0020 .5395 350 ---- ---- ---- ---- .5215 +.0015 .5200 355 ---- ---- ---- ---- .5020 +.0015 .5005 360 ---- ---- ---- ---- .4835 +.0015 .4820 365 ---- ---- ---- ---- .4655 +.0015 .4640 370 ---- ---- ---- ---- .4485 +.0015 .4470 375 ---- ---- ---- ---- .4315 +.0015 .4300 380 ---- ---- ---- ---- .4155 +.0015 .4140 385 ---- ---- ---- ---- .4005 +.0015 .3990 390 ---- ---- ---- ---- .3855 +.0015 .3840 395 ---- ---- ---- ---- .3715 +.0015 .3700 400 ---- ---- ---- ---- .3575 +.0010 .3565 405 ---- ---- ---- ---- .3445 +.0015 .3430 410 ---- ---- ---- ---- .3320 +.0015 .3305 415 ---- ---- ---- ---- .3195 +.0010 .3185 420 ---- ---- ---- ---- .3080 +.0010 .3070 425 ---- ---- ---- ---- .2970 +.0015 .2955 430 ---- ---- ---- ---- .2860 +.0010 .2850 435 ---- ---- ---- ---- .2760 +.0015 .2745 440 ---- ---- ---- ---- .2660 +.0010 .2650 445 ---- ---- ---- ---- .2565 +.0010 .2555 450 ---- ---- ---- ---- .2470 +.0010 .2460 475 ---- ---- ---- ---- .2065 +.0010 .2055 500 ---- ---- ---- ---- .1725 +.0010 .1715 525 ---- ---- ---- ---- .1445 +.0005 .1440 550 ---- ---- ---- ---- .1210 +.0005 .1205 575 ---- ---- ---- ---- .1020 +.0005 .1015 600 ---- ---- ---- ---- .0860 +.0005 .0855 625 ---- ---- ---- ---- .0725 UNCH .0725 650 ---- ---- ---- ---- .0615 UNCH .0615 675 ---- ---- ---- ---- .0525 +.0005 .0520 700 ---- ---- ---- ---- .0445 UNCH .0445 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4556 666 48898 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 1 15 235 ---- ---- ---- ---- .0005 UNCH .0005 108 240 ---- ---- ---- ---- .0005 UNCH .0005 5 245 ---- ---- ---- ---- .0005 UNCH .0005 8 250 ---- ---- ---- ---- .0005 UNCH .0005 1256 255 ---- ---- ---- ---- .0005 UNCH .0005 10 10 260 ---- ---- ---- ---- .0005 UNCH .0005 20 26 265 ---- ---- ---- ---- .0005 UNCH .0005 10 14 270 ---- ---- ---- ---- .0010 UNCH .0010 58 275 ---- ---- ---- ---- .0010 UNCH .0010 1669 280 ---- ---- ---- ---- .0015 UNCH .0015 1 657 285 ---- ---- ---- ---- .0020 UNCH .0020 208 290 ---- ---- ---- ---- .0025 -.0005 .0030 1029 295 ---- ---- .0035A .0035A .0035 -.0005 1 .0040 1 210 300 .0060 .0060 .0045A .0060 .0050 -.0005 25 .0055 1 1885 305 ---- .0080B .0065A .0065A .0070 -.0005 .0075 2126 308 ---- .0100B .0080A .0080A .0090 -.0005 .0095 2 38 309 ---- .0110B .0085A .0085A .0095 -.0005 1 .0100 1 310 .0080 .0115B .0080 .0115B .0100 -.0005 8 .0105 2 833 311 ---- .0125B .0095A .0095A .0110 -.0005 .0115 2 312 ---- .0135B .0105A .0105A .0120 -.0005 .0125 186 313 ---- .0150B .0110A .0110A .0130 -.0005 .0135 37 314 ---- .0160B .0120A .0120A .0140 UNCH .0140 13 315 ---- .0170B .0130A .0130A .0150 -.0005 .0155 9 216 316 ---- .0185B .0140A .0140A .0160 -.0005 .0165 26 317 ---- .0200B .0150A .0150A .0170 -.0005 .0175 43 318 ---- .0210B .0160A .0160A .0185 -.0005 .0190 66 319 ---- .0225B .0170A .0170A .0195 -.0005 .0200 94 320 .0210 .0245B .0180A .0180A .0210 -.0005 21 .0215 153 1628 321 ---- .0260B .0190A .0190A .0225 -.0005 .0230 106 322 .0250 .0280B .0205A .0205A .0240 -.0005 10 .0245 108 323 .0265 .0295B .0215A .0220A .0255 -.0005 10 .0260 102 324 ---- .0315B .0230A .0230A .0270 -.0010 .0280 43 325 .0250 .0335 .0240 .0335 .0290 -.0005 423 .0295 31 442 326 .0320 .0360B .0265A .0265A .0305 -.0010 10 .0315 60 327 .0340 .0380B .0280A .0280A .0325 -.0010 10 .0335 87 328 ---- .0405B .0295A .0295A .0345 -.0015 .0360 29 329 ---- .0430B .0315A .0315A .0370 -.0010 .0380 1 330 .0390 .0455B .0330A .0330A .0390 -.0015 1 .0405 16 939 331 ---- .0480B .0355A .0355A .0415 -.0015 .0430 54 332 .0520 .0520 .0380A .0520 .0440 -.0015 1 .0455 26 333 ---- .0540B .0400A .0400A .0465 -.0015 .0480 55 334 ---- .0575B .0420A .0420A .0495 -.0015 .0510 25 335 ---- .0605B .0450A .0450A .0525 -.0015 .0540 13 468 336 ---- .0645B .0475A .0475A .0560 -.0010 .0570 118 337 ---- .0680B .0505A .0505A .0590 -.0015 .0605 10 52 338 ---- .0720B .0530A .0530A .0625 -.0015 .0640 26 339 ---- .0760B .0560A .0560A .0665 -.0010 .0675 23 340 .0620 .0805B .0595A .0595A .0700 -.0010 112 .0710 4 1481 341 ---- .0850B .0625A .0625A .0740 -.0010 .0750 33 342 ---- .0895B .0660A .0660A .0785 -.0005 .0790 25 28 343 ---- .0945B .0695A .0695A .0830 -.0005 .0835 51 344 .0905 .0995B .0735A .0995B .0875 -.0005 10 .0880 15 345 ---- .1045B .0770A .0770A .0920 -.0005 .0925 10 298 346 ---- .1100B .0815A .0815A .0970 UNCH .0970 14 347 ---- .1155B .0855A .0855A .1020 UNCH .1020 1 35 348 .1200 .1215B .0900A .1205B .1070 UNCH 2 .1070 1 33 349 ---- .1270B .0945A .0945A .1125 UNCH .1125 21 350 ---- .1330B .0990A .0990A .1180 UNCH .1180 1 695 351 ---- .1395B .1040A .1040A .1240 +.0005 .1235 10 52 352 ---- .1460B .1095A .1460B .1295 +.0005 .1290 19 353 .1340 .1525B .1145A .1525B .1355 +.0005 10 .1350 354 ---- .1590B .1200A .1200A .1420 +.0005 .1415 44 355 ---- .1660B .1255A .1255A .1485 +.0010 .1475 239 356 ---- .1730B .1310A .1310A .1550 +.0010 .1540 357 ---- .1800B .1370A .1370A .1615 +.0010 .1605 8 358 ---- .1875B .1430A .1430A .1680 +.0005 .1675 17 359 ---- .1945B .1495A .1495A .1750 +.0005 .1745 1 360 ---- .2025B .1560A .1560A .1820 +.0005 .1815 100 227 361 ---- .2100B .1625A .1625A .1895 +.0010 .1885 362 ---- .2180B .1690A .1690A .1965 +.0005 .1960 363 ---- .2205B .1760A .1760A .2040 +.0010 .2030 364 ---- .2280B .1825A .1825A .2120 +.0010 .2110 365 ---- .2360B .1900A .1900A .2195 +.0010 .2185 1 210 366 ---- .2450B .1970A .1970A .2275 +.0015 .2260 367 ---- .2530B .2045A .2045A .2355 +.0015 .2340 368 ---- .2615B .2120A .2120A .2435 +.0015 .2420 369 ---- .2700B .2195A .2195A .2515 +.0015 .2500 370 ---- .2840B .2270A .2270A .2600 +.0015 .2585 10 371 ---- .2765B .2425A .2425A .2680 +.0015 .2665 372 ---- .2850B .2480A .2480A .2765 +.0015 .2750 373 ---- .2875B .2565A .2565A .2850 +.0015 .2835 374 ---- .2940B .2645A .2645A .2940 +.0020 .2920 375 ---- ---- .2750A .2750A .3025 +.0015 .3010 1 127 376 ---- ---- .2835A .2835A .3110 +.0015 .3095 377 ---- ---- .2900A .2900A .3200 +.0020 .3180 378 ---- ---- .2985A .2985A .3290 +.0020 .3270 379 ---- ---- ---- ---- .3380 +.0020 .3360 380 ---- .3740B .3100A .3100A .3470 +.0020 .3450 34 381 ---- ---- ---- ---- .3560 +.0020 .3540 382 ---- ---- ---- ---- .3655 +.0025 .3630 383 ---- ---- ---- ---- .3745 +.0025 .3720 384 ---- ---- ---- ---- .3835 +.0020 .3815 385 ---- ---- ---- ---- .3930 +.0025 .3905 1 56 386 ---- ---- ---- ---- .4025 +.0030 .3995 387 ---- ---- ---- ---- .4115 +.0025 .4090 388 ---- ---- ---- ---- .4210 +.0025 .4185 389 ---- ---- ---- ---- .4305 +.0030 .4275 390 ---- .4685B .4000A .4000A .4400 +.0030 .4370 87 395 ---- .4870B .4565A .4860B .4880 +.0035 .4845 2 16 400 .5005 .5660B .4960A .5660B .5365 +.0040 1 .5325 21 405 ---- ---- ---- ---- .5850 +.0040 .5810 23 410 ---- ---- ---- ---- .6340 +.0040 .6300 2 415 ---- ---- ---- ---- .6835 +.0040 .6795 420 ---- ---- ---- ---- .7330 +.0040 .7290 1 425 ---- ---- ---- ---- .7825 +.0040 .7785 100 430 ---- ---- ---- ---- .8320 +.0040 .8280 19 435 ---- ---- ---- ---- .8820 +.0040 .8780 20 440 ---- ---- ---- ---- .9320 +.0045 .9275 4 445 ---- ---- ---- ---- .9815 +.0040 .9775 125 450 ---- ---- ---- ---- 1.0315 +.0040 1.0275 50 455 ---- ---- ---- ---- 1.0815 +.0040 1.0775 460 ---- ---- ---- ---- 1.1315 +.0040 1.1275 465 ---- ---- ---- ---- 1.1815 +.0040 1.1775 470 ---- ---- ---- ---- 1.2315 +.0040 1.2275 5 475 ---- ---- ---- ---- 1.2815 +.0040 1.2775 480 ---- ---- ---- ---- 1.3315 +.0040 1.3275 485 ---- ---- ---- ---- 1.3815 +.0040 1.3775 490 ---- ---- ---- ---- 1.4315 +.0040 1.4275 495 ---- ---- ---- ---- 1.4815 +.0040 1.4775 500 ---- ---- ---- ---- 1.5315 +.0040 1.5275 505 ---- ---- ---- ---- 1.5815 +.0040 1.5775 510 ---- ---- ---- ---- 1.6315 +.0040 1.6275 515 ---- ---- ---- ---- 1.6815 +.0040 1.6775 520 ---- ---- ---- ---- 1.7315 +.0040 1.7275 525 ---- ---- ---- ---- 1.7815 +.0040 1.7775 530 ---- ---- ---- ---- 1.8315 +.0040 1.8275 535 ---- ---- ---- ---- 1.8815 +.0040 1.8775 540 ---- ---- ---- ---- 1.9315 +.0040 1.9275 545 ---- ---- ---- ---- 1.9815 +.0040 1.9775 550 ---- ---- ---- ---- 2.0315 +.0040 2.0275 555 ---- ---- ---- ---- 2.0815 +.0040 2.0775 560 ---- ---- ---- ---- 2.1315 +.0040 2.1275 565 ---- ---- ---- ---- 2.1815 +.0040 2.1775 570 ---- ---- ---- ---- 2.2315 +.0040 2.2275 575 ---- ---- ---- ---- 2.2815 +.0040 2.2775 4 580 ---- ---- ---- ---- 2.3315 +.0040 2.3275 585 ---- ---- ---- ---- 2.3815 +.0040 2.3775 600 ---- ---- ---- ---- 2.5315 +.0040 2.5275 625 ---- ---- ---- ---- 2.7815 +.0040 2.7775 650 ---- ---- ---- ---- 3.0315 +.0040 3.0275 675 ---- ---- ---- ---- 3.2815 +.0040 3.2775 700 ---- ---- ---- ---- 3.5315 +.0040 3.5275 725 ---- ---- ---- ---- 3.7815 +.0040 3.7775 750 ---- ---- ---- ---- 4.0315 +.0040 4.0275 775 ---- ---- ---- ---- 4.2815 +.0040 4.2775 800 ---- ---- ---- ---- 4.5315 +.0040 4.5275 825 ---- ---- ---- ---- 4.7815 +.0040 4.7775 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 1 8 220 ---- ---- ---- ---- .0015 +.0005 .0010 225 ---- ---- ---- ---- .0020 +.0005 .0015 1 230 ---- ---- ---- ---- .0025 +.0010 .0015 235 ---- ---- ---- ---- .0030 +.0010 .0020 2 240 ---- ---- ---- ---- .0035 +.0010 .0025 27 245 ---- ---- ---- ---- .0040 +.0010 .0030 3 250 ---- .0040B ---- .0040B .0045 +.0010 .0035 1 16 255 ---- ---- ---- ---- .0055 +.0010 .0045 5 260 ---- .0060B ---- .0060B .0065 +.0010 .0055 8 265 ---- ---- ---- ---- .0075 +.0005 .0070 270 ---- .0090B ---- .0090B .0090 +.0005 .0085 15 275 ---- .0110B .0100A .0100A .0110 +.0005 .0105 84 96 280 ---- .0140B ---- .0140B .0135 +.0010 .0125 1 123 285 ---- .0175B .0150A .0150A .0160 +.0005 .0155 12 290 .0205 .0215B .0185A .0190A .0200 +.0005 20 .0195 77 547 295 ---- .0270B .0225A .0225A .0245 +.0005 .0240 35 300 ---- .0335B .0280A .0280A .0305 +.0005 10 .0300 2 1029 305 .0415 .0415 .0345A .0415 .0375 +.0005 1 .0370 65 308 ---- .0470B .0390A .0390A .0425 +.0005 .0420 309 ---- .0490B .0405A .0405A .0445 +.0005 .0440 10 310 .0500 .0510B .0420A .0510B .0465 +.0010 1 .0455 14 311 ---- .0535B .0435A .0435A .0480 +.0005 .0475 312 ---- .0555B .0455A .0455A .0500 +.0005 .0495 313 ---- .0580B .0470A .0470A .0525 +.0010 .0515 1 314 ---- .0600B .0490A .0600B .0545 +.0010 .0535 315 .0575 .0625B .0510A .0625B .0565 +.0010 11 .0555 14 316 .0590 .0650B .0530A .0650B .0590 +.0010 11 .0580 317 ---- .0675B .0550A .0550A .0610 +.0005 .0605 20 318 ---- .0705B .0570A .0705B .0635 +.0010 .0625 319 ---- .0730B .0595A .0730B .0660 +.0010 .0650 320 ---- .0760B .0615A .0760B .0685 +.0010 .0675 87 587 321 ---- .0790B .0640A .0640A .0715 +.0010 .0705 322 ---- .0820B .0665A .0820B .0740 +.0010 .0730 323 ---- .0850B .0690A .0690A .0770 +.0010 .0760 1 324 ---- .0885B .0715A .0715A .0800 +.0010 .0790 325 ---- .0915B .0740A .0740A .0830 +.0010 .0820 2 475 326 ---- .0950B .0770A .0950B .0860 +.0010 .0850 327 ---- .0985B .0800A .0985B .0890 +.0010 .0880 328 ---- .1020B .0830A .0830A .0925 +.0010 .0915 8 329 ---- .1055B .0860A .1055B .0955 +.0010 .0945 12 330 .1025 .1095B .0890A .1095B .0990 +.0010 15 .0980 457 331 ---- .1135B .0920A .1130B .1025 +.0010 .1015 10 10 332 ---- .1175B .0955A .1170B .1065 +.0010 .1055 333 ---- .1215B .0990A .1210B .1100 +.0010 .1090 1 1 334 ---- .1255B .1020A .1250B .1140 +.0010 .1130 6 335 ---- .1300B .1060A .1295B .1180 +.0010 .1170 8 336 ---- .1340B .1095A .1340B .1220 +.0010 .1210 337 ---- .1385B .1130A .1385B .1260 +.0010 .1250 338 ---- .1435B .1170A .1430B .1300 +.0005 .1295 339 ---- .1480B .1210A .1480B .1345 +.0010 .1335 340 ---- .1530B .1250A .1525B .1390 +.0010 .1380 75 99 341 ---- .1575B .1290A .1565B .1435 +.0010 .1425 342 ---- .1625B .1330A .1615B .1480 +.0005 .1475 6 343 ---- .1680B .1375A .1680B .1530 +.0010 .1520 344 ---- .1730B .1420A .1730B .1580 +.0010 .1570 345 ---- .1785B .1465A .1785B .1630 +.0010 .1620 11 346 ---- .1840B .1510A .1835B .1680 +.0010 13 .1670 347 ---- .1895B .1560A .1895B .1730 +.0010 .1720 348 ---- .1950B .1605A .1945B .1785 +.0010 .1775 8 8 349 ---- .2005B .1655A .2005B .1840 +.0010 .1830 10 350 .1825 .2065B .1705A .2060B .1895 +.0010 10 .1885 405 351 ---- .2125B .1755A .2125B .1950 +.0010 .1940 352 ---- .2185B .1810A .2185B .2005 +.0010 .1995 353 ---- .2245B .1865A .2245B .2065 +.0010 .2055 354 ---- .2310B .1920A .2295B .2125 +.0010 .2115 355 ---- .2370B .1975A .2370B .2185 +.0010 .2175 16 356 ---- .2435B .2030A .2435B .2245 +.0010 .2235 357 ---- .2500B .2085A .2500B .2310 +.0015 .2295 6 358 ---- .2555B .2145A .2550B .2370 +.0010 .2360 359 ---- .2620B .2205A .2620B .2435 +.0010 .2425 360 ---- .2685B .2265A .2685B .2500 +.0010 .2490 19 361 ---- .2750B .2330A .2750B .2565 +.0010 .2555 362 ---- .2820B .2390A .2820B .2635 +.0015 .2620 363 ---- .2890B .2455A .2455A .2700 +.0010 .2690 364 ---- .2960B .2520A .2520A .2770 +.0010 .2760 365 ---- .3035B .2585A .2585A .2840 +.0010 .2830 1 11 366 ---- .3110B .2650A .2650A .2910 +.0010 .2900 367 ---- .3180B .2715A .2715A .2980 +.0010 .2970 368 ---- .3255B .2785A .2785A .3055 +.0015 .3040 369 ---- .3335B .2855A .2855A .3125 +.0010 .3115 370 ---- .3410B .2925A .2925A .3200 +.0010 .3190 371 ---- .3485B .2995A .2995A .3275 +.0010 .3265 372 ---- .3565B .3065A .3065A .3350 +.0010 .3340 375 ---- .3795B .3285A .3285A .3580 +.0010 .3570 1 380 ---- .4210B .3665A .3665A .3980 +.0015 .3965 1 385 ---- .4585B .4105A .4105A .4390 +.0015 .4375 390 ---- .5070B .4475A .4475A .4815 +.0015 .4800 2 395 ---- ---- .4950A .4950A .5255 +.0015 .5240 400 ---- .5970B .5340A .5340A .5705 +.0020 .5685 405 ---- ---- ---- ---- .6160 +.0015 .6145 410 ---- ---- ---- ---- .6625 +.0020 .6605 415 ---- ---- ---- ---- .7095 +.0020 .7075 420 ---- .7855B .7175A .7175A .7570 +.0020 .7550 425 ---- ---- ---- ---- .8045 +.0015 .8030 430 ---- .8820B .8130A .8130A .8530 +.0015 .8515 435 ---- ---- ---- ---- .9015 +.0020 .8995 440 ---- .9800B .9095A .9095A .9500 +.0015 .9485 1 445 ---- ---- ---- ---- .9990 +.0015 .9975 450 ---- 1.0635B 1.0080A 1.0080A 1.0485 +.0020 1.0465 1 455 ---- ---- ---- ---- 1.0975 +.0020 1.0955 460 ---- ---- ---- ---- 1.1470 +.0020 1.1450 465 ---- ---- ---- ---- 1.1965 +.0020 1.1945 470 ---- ---- ---- ---- 1.2465 +.0025 1.2440 475 ---- ---- ---- ---- 1.2960 +.0025 1.2935 480 ---- ---- ---- ---- 1.3460 +.0025 1.3435 485 ---- ---- ---- ---- 1.3955 +.0025 1.3930 490 ---- ---- ---- ---- 1.4455 +.0025 1.4430 495 ---- ---- ---- ---- 1.4955 +.0025 1.4930 500 ---- ---- ---- ---- 1.5455 +.0025 1.5430 505 ---- ---- ---- ---- 1.5955 +.0025 1.5930 510 ---- ---- ---- ---- 1.6455 +.0025 1.6430 515 ---- ---- ---- ---- 1.6955 +.0025 1.6930 520 ---- ---- ---- ---- 1.7455 +.0025 1.7430 525 ---- ---- ---- ---- 1.7955 +.0025 1.7930 530 ---- ---- ---- ---- 1.8455 +.0025 1.8430 535 ---- ---- ---- ---- 1.8955 +.0025 1.8930 540 ---- ---- ---- ---- 1.9455 +.0025 1.9430 545 ---- ---- ---- ---- 1.9955 +.0025 1.9930 550 ---- ---- ---- ---- 2.0455 +.0025 2.0430 555 ---- ---- ---- ---- 2.0955 +.0025 2.0930 560 ---- ---- ---- ---- 2.1455 +.0025 2.1430 565 ---- ---- ---- ---- 2.1955 +.0025 2.1930 570 ---- ---- ---- ---- 2.2455 +.0025 2.2430 575 ---- ---- ---- ---- 2.2955 +.0025 2.2930 580 ---- ---- ---- ---- 2.3455 +.0025 2.3430 585 ---- ---- ---- ---- 2.3955 +.0025 2.3930 600 ---- ---- ---- ---- 2.5455 +.0025 2.5430 625 ---- ---- ---- ---- 2.7955 +.0025 2.7930 650 ---- ---- ---- ---- 3.0455 +.0025 3.0430 675 ---- ---- ---- ---- 3.2955 +.0025 3.2930 700 ---- ---- ---- ---- 3.5455 +.0025 3.5430 725 ---- ---- ---- ---- 3.7955 +.0025 3.7930 750 ---- ---- ---- ---- 4.0455 +.0025 4.0430 775 ---- ---- ---- ---- 4.2955 +.0025 4.2930 800 ---- ---- ---- ---- 4.5455 +.0025 4.5430 825 ---- ---- ---- ---- 4.7955 +.0025 4.7930 HX FEB23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 +.0005 .0010 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0045 UNCH .0045 225 ---- ---- ---- ---- .0055 +.0005 .0050 230 ---- ---- ---- ---- .0060 UNCH .0060 235 ---- ---- ---- ---- .0070 +.0005 .0065 1 240 ---- ---- ---- ---- .0075 UNCH .0075 245 ---- ---- ---- ---- .0085 UNCH .0085 10 10 250 ---- ---- ---- ---- .0100 UNCH .0100 1 255 ---- .0120B ---- .0120B .0115 UNCH .0115 2 260 ---- .0140B ---- .0140B .0135 UNCH 60 .0135 1 265 ---- .0170B ---- .0170B .0160 UNCH .0160 270 ---- .0205B ---- .0205B .0190 UNCH .0190 15 275 ---- .0245B .0220A .0220A .0230 +.0005 .0225 25 280 ---- .0295B .0260A .0260A .0275 +.0005 .0270 15 285 ---- .0355B .0310A .0310A .0330 +.0005 .0325 1 3 290 ---- .0425B .0360A .0360A .0390 +.0005 .0385 390 295 ---- .0505B .0425A .0425A .0465 +.0010 .0455 64 300 ---- .0595B .0500A .0500A .0550 +.0010 .0540 1 398 305 ---- .0700B .0590A .0590A .0645 +.0005 .0640 295 310 .0780 .0820B .0690A .0765A .0755 +.0005 24 .0750 29 315 ---- .0960B .0805A .0805A .0880 +.0005 60 .0875 3 316 ---- .0990B .0830A .0830A .0905 +.0005 .0900 317 ---- .1020B .0855A .0855A .0935 +.0005 .0930 318 ---- .1055B .0880A .0880A .0965 +.0005 .0960 319 ---- .1085B .0910A .0910A .0995 +.0010 .0985 320 ---- .1120B .0935A .0935A .1025 +.0010 .1015 10 236 321 .1055 .1155B .0965A .1150B .1055 +.0010 10 .1045 322 ---- .1190B .0995A .0995A .1090 +.0010 .1080 323 ---- .1225B .1025A .1025A .1120 +.0010 .1110 324 ---- .1260B .1055A .1055A .1155 +.0010 .1145 325 ---- .1295B .1085A .1085A .1190 +.0015 24 .1175 116 326 ---- .1335B .1115A .1115A .1225 +.0015 .1210 327 ---- .1370B .1150A .1150A .1265 +.0020 .1245 328 ---- .1410B .1185A .1185A .1300 +.0015 .1285 329 ---- .1450B .1215A .1215A .1335 +.0015 .1320 330 ---- .1490B .1250A .1490B .1375 +.0020 .1355 1 536 331 ---- .1535B .1290A .1290A .1415 +.0020 .1395 332 ---- .1575B .1325A .1325A .1455 +.0020 .1435 333 ---- .1620B .1360A .1360A .1495 +.0020 .1475 334 ---- .1665B .1400A .1655B .1535 +.0020 .1515 335 ---- .1710B .1440A .1440A .1575 +.0015 .1560 5 336 ---- .1755B .1480A .1480A .1615 +.0015 .1600 337 ---- .1800B .1520A .1520A .1660 +.0015 .1645 338 ---- .1850B .1560A .1560A .1705 +.0015 .1690 339 ---- .1895B .1605A .1605A .1750 +.0015 .1735 340 ---- .1945B .1650A .1650A .1795 +.0015 .1780 341 ---- .1995B .1695A .1990B .1840 +.0015 .1825 342 ---- .2045B .1740A .1740A .1890 +.0015 .1875 343 ---- .2100B .1785A .1785A .1940 +.0015 .1925 344 ---- .2150B .1830A .1830A .1990 +.0015 .1975 345 ---- .2205B .1880A .1880A .2040 +.0015 .2025 346 ---- .2260B .1925A .2260B .2090 +.0015 .2075 347 ---- .2315B .1975A .1975A .2140 +.0010 .2130 348 ---- .2370B .2025A .2360B .2195 +.0015 .2180 349 ---- .2425B .2075A .2075A .2245 +.0010 .2235 350 .2145 .2485B .2130A .2465B .2300 +.0010 1 .2290 10 351 ---- .2540B .2180A .2540B .2355 +.0010 .2345 352 ---- .2600B .2235A .2590B .2415 +.0015 .2400 353 ---- .2660B .2290A .2290A .2470 +.0010 .2460 354 ---- .2720B .2345A .2720B .2525 +.0010 .2515 355 ---- .2780B .2400A .2400A .2585 +.0010 .2575 63 356 ---- .2845B .2455A .2820B .2645 +.0010 .2635 357 ---- .2905B .2510A .2905B .2705 +.0010 .2695 358 ---- .2970B .2570A .2960B .2765 +.0010 .2755 359 ---- .3035B .2625A .3020B .2825 +.0010 .2815 360 ---- .3100B .2685A .3085B .2890 +.0010 .2880 361 ---- .3165B .2745A .3155B .2955 +.0015 .2940 7 7 362 ---- .3210B .2805A .2805A .3015 +.0010 .3005 363 ---- .3275B .2865A .2865A .3080 +.0010 .3070 364 ---- .3345B .2930A .2930A .3150 +.0015 .3135 365 ---- .3415B .2990A .2990A .3215 +.0015 .3200 366 ---- .3485B .3055A .3055A .3280 +.0010 .3270 367 ---- .3555B .3120A .3555B .3350 +.0015 .3335 368 ---- .3625B .3185A .3185A .3420 +.0015 .3405 369 ---- .3695B .3250A .3250A .3490 +.0015 .3475 370 ---- .3765B .3315A .3315A .3560 +.0015 .3545 2 371 ---- .3840B .3385A .3385A .3630 +.0015 .3615 372 ---- .3915B .3450A .3450A .3700 +.0015 .3685 375 ---- .4140B .3660A .3660A .3920 +.0020 .3900 380 ---- .4520B .4020A .4020A .4295 +.0020 .4275 1 385 ---- .4915B .4395A .4395A .4685 +.0020 .4665 390 ---- .5330B .4780A .4780A .5090 +.0025 .5065 2 395 ---- .5705B .5225A .5225A .5505 +.0025 .5480 400 ---- .6175B .5600A .5600A .5930 +.0025 .5905 405 ---- ---- .6060A .6060A .6365 +.0025 .6340 410 ---- ---- ---- ---- .6805 +.0025 .6780 415 ---- ---- ---- ---- .7255 +.0025 .7230 420 ---- .7980B .7340A .7340A .7710 +.0020 .7690 425 ---- ---- ---- ---- .8175 +.0025 .8150 430 ---- .8920B .8265A .8265A .8640 +.0020 .8620 435 ---- ---- ---- ---- .9110 +.0020 .9090 440 ---- .9870B .9195A .9195A .9585 +.0020 .9565 445 ---- ---- ---- ---- 1.0065 +.0020 1.0045 450 ---- 1.0840B 1.0150A 1.0150A 1.0545 +.0020 1.0525 1 455 ---- ---- ---- ---- 1.1030 +.0020 1.1010 460 ---- ---- ---- ---- 1.1515 +.0020 1.1495 465 ---- ---- ---- ---- 1.2005 +.0020 1.1985 470 ---- 1.2795B 1.2100A 1.2100A 1.2495 +.0020 1.2475 475 ---- ---- ---- ---- 1.2985 +.0020 1.2965 480 ---- 1.3630B 1.3075A 1.3075A 1.3480 +.0025 1.3455 485 ---- ---- ---- ---- 1.3975 +.0025 1.3950 490 ---- ---- ---- ---- 1.4470 +.0025 1.4445 495 ---- ---- ---- ---- 1.4965 +.0025 1.4940 500 ---- ---- ---- ---- 1.5460 +.0025 1.5435 505 ---- ---- ---- ---- 1.5960 +.0025 1.5935 510 ---- ---- ---- ---- 1.6455 +.0020 1.6435 515 ---- ---- ---- ---- 1.6955 +.0025 1.6930 520 ---- ---- ---- ---- 1.7455 +.0025 1.7430 525 ---- ---- ---- ---- 1.7955 +.0025 1.7930 530 ---- ---- ---- ---- 1.8455 +.0025 1.8430 535 ---- ---- ---- ---- 1.8955 +.0025 1.8930 540 ---- ---- ---- ---- 1.9455 +.0025 1.9430 545 ---- ---- ---- ---- 1.9955 +.0025 1.9930 550 ---- ---- ---- ---- 2.0455 +.0025 2.0430 555 ---- ---- ---- ---- 2.0955 +.0025 2.0930 560 ---- ---- ---- ---- 2.1455 +.0025 2.1430 565 ---- ---- ---- ---- 2.1955 +.0025 2.1930 570 ---- ---- ---- ---- 2.2455 +.0025 2.2430 575 ---- ---- ---- ---- 2.2955 +.0025 2.2930 580 ---- ---- ---- ---- 2.3455 +.0025 2.3430 585 ---- ---- ---- ---- 2.3955 +.0025 2.3930 600 ---- ---- ---- ---- 2.5455 +.0025 2.5430 625 ---- ---- ---- ---- 2.7955 +.0025 2.7930 650 ---- ---- ---- ---- 3.0455 +.0025 3.0430 675 ---- ---- ---- ---- 3.2955 +.0025 3.2930 700 ---- ---- ---- ---- 3.5455 +.0025 3.5430 725 ---- ---- ---- ---- 3.7955 +.0025 3.7930 750 ---- ---- ---- ---- 4.0455 +.0025 4.0430 775 ---- ---- ---- ---- 4.2955 +.0025 4.2930 800 ---- ---- ---- ---- 4.5455 +.0025 4.5430 825 ---- ---- ---- ---- 4.7955 +.0025 4.7930 HX MAR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0030 UNCH .0030 200 ---- ---- ---- ---- .0050 UNCH .0050 27 220 ---- ---- ---- ---- .0075 UNCH .0075 225 ---- ---- ---- ---- .0085 UNCH .0085 26 37 230 ---- ---- ---- ---- .0095 -.0005 .0100 1 235 ---- ---- ---- ---- .0110 UNCH .0110 240 ---- ---- ---- ---- .0125 UNCH .0125 2 245 ---- ---- ---- ---- .0145 UNCH .0145 2 250 ---- ---- ---- ---- .0170 UNCH .0170 1741 255 .0200 .0200 .0200 .0200 .0195 UNCH 2 .0195 260 ---- .0235B ---- .0235B .0230 +.0005 .0225 1 265 ---- .0280B .0255A .0255A .0270 +.0005 .0265 270 ---- .0330B .0300A .0300A .0310 +.0005 .0305 275 ---- .0385B .0345A .0345A .0365 +.0010 .0355 1650 280 ---- .0450B .0405A .0405A .0425 +.0010 .0415 285 ---- .0525B .0465A .0465A .0490 +.0010 .0480 10 290 ---- .0610B .0535A .0535A .0570 +.0010 .0560 31 295 .0665 .0705B .0620A .0705B .0660 +.0015 10 .0645 15 300 ---- .0815B .0710A .0710A .0760 +.0010 .0750 55 400 305 ---- .0935B .0815A .0815A .0875 +.0015 .0860 11 310 ---- .1075B .0925A .0925A .1005 +.0015 .0990 29 315 ---- .1230B .1065A .1065A .1150 +.0020 .1130 320 ---- .1405B .1210A .1210A .1305 +.0015 .1290 451 325 ---- .1595B .1375A .1375A .1485 +.0020 .1465 23 330 ---- .1800B .1555A .1555A .1675 +.0020 .1655 101 335 ---- .2025B .1755A .1755A .1885 +.0020 .1865 9 340 ---- .2270B .1970A .2270B .2115 +.0020 .2095 95 345 ---- .2530B .2205A .2205A .2360 +.0015 .2345 15 350 .2670 .2810B .2460A .2810B .2625 +.0015 10 .2610 2 355 ---- .3105B .2725A .2725A .2910 +.0015 .2895 125 360 ---- .3420B .3010A .3390B .3210 +.0015 .3195 10 365 ---- .3715B .3315A .3315A .3525 +.0015 .3510 370 ---- .4060B .3630A .3630A .3855 +.0010 .3845 1 375 ---- .4415B .3965A .3965A .4205 +.0015 .4190 380 ---- .4790B .4315A .4315A .4565 +.0010 .4555 4 385 ---- .5170B .4675A .4675A .4945 +.0020 .4925 390 ---- .5565B .5050A .5050A .5330 +.0015 .5315 395 ---- .5815B .5440A .5440A .5730 +.0020 .5710 400 ---- .6385B .5835A .5835A .6140 +.0020 .6120 1 405 ---- ---- ---- ---- .6560 +.0020 .6540 410 ---- ---- ---- ---- .6985 +.0020 .6965 415 ---- ---- ---- ---- .7420 +.0020 .7400 420 ---- .8120B .7520A .7520A .7860 +.0020 .7840 425 ---- ---- ---- ---- .8310 +.0020 .8290 430 ---- .9030B .8410A .8410A .8760 +.0015 .8745 435 ---- ---- ---- ---- .9220 +.0015 .9205 440 ---- .9960B .9315A .9315A .9685 +.0020 .9665 445 ---- ---- ---- ---- 1.0150 +.0015 1.0135 450 ---- 1.0905B 1.0245A 1.0245A 1.0620 +.0015 1.0605 455 ---- ---- ---- ---- 1.1095 +.0015 1.1080 460 ---- ---- ---- ---- 1.1575 +.0020 1.1555 465 ---- ---- ---- ---- 1.2055 +.0020 1.2035 470 ---- 1.2830B 1.2145A 1.2145A 1.2540 +.0020 1.2520 475 ---- ---- ---- ---- 1.3025 +.0020 1.3005 480 ---- 1.3810B 1.3125A 1.3125A 1.3510 +.0020 1.3490 485 ---- ---- ---- ---- 1.4000 +.0020 1.3980 490 ---- 1.4790B 1.4090A 1.4090A 1.4490 +.0020 1.4470 495 ---- ---- ---- ---- 1.4985 +.0020 1.4965 500 ---- 1.5630B 1.5075A 1.5075A 1.5475 +.0020 1.5455 505 ---- ---- ---- ---- 1.5970 +.0020 1.5950 510 ---- ---- ---- ---- 1.6465 +.0020 1.6445 515 ---- ---- ---- ---- 1.6965 +.0025 1.6940 520 ---- ---- ---- ---- 1.7460 +.0025 1.7435 525 ---- ---- ---- ---- 1.7960 +.0025 1.7935 530 ---- ---- ---- ---- 1.8455 +.0025 1.8430 535 ---- ---- ---- ---- 1.8955 +.0025 1.8930 540 ---- ---- ---- ---- 1.9455 +.0025 1.9430 545 ---- ---- ---- ---- 1.9955 +.0025 1.9930 550 ---- ---- ---- ---- 2.0455 +.0025 2.0430 555 ---- ---- ---- ---- 2.0955 +.0025 2.0930 560 ---- ---- ---- ---- 2.1455 +.0025 2.1430 565 ---- ---- ---- ---- 2.1955 +.0025 2.1930 570 ---- ---- ---- ---- 2.2455 +.0025 2.2430 575 ---- ---- ---- ---- 2.2955 +.0025 2.2930 580 ---- ---- ---- ---- 2.3455 +.0025 2.3430 585 ---- ---- ---- ---- 2.3955 +.0025 2.3930 600 ---- ---- ---- ---- 2.5455 +.0025 2.5430 625 ---- ---- ---- ---- 2.7955 +.0025 2.7930 650 ---- ---- ---- ---- 3.0455 +.0025 3.0430 675 ---- ---- ---- ---- 3.2955 +.0025 3.2930 700 ---- ---- ---- ---- 3.5455 +.0025 3.5430 725 ---- ---- ---- ---- 3.7955 +.0025 3.7930 750 ---- ---- ---- ---- 4.0455 +.0025 4.0430 775 ---- ---- ---- ---- 4.2955 +.0025 4.2930 800 ---- ---- ---- ---- 4.5455 +.0025 4.5430 825 ---- ---- ---- ---- 4.7955 +.0025 4.7930 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0040 UNCH .0040 200 ---- ---- ---- ---- .0075 UNCH .0075 220 ---- ---- ---- ---- .0120 +.0005 .0115 225 ---- ---- ---- ---- .0130 UNCH .0130 230 ---- ---- ---- ---- .0150 +.0005 .0145 235 ---- ---- ---- ---- .0170 +.0005 .0165 240 ---- ---- ---- ---- .0195 +.0005 .0190 245 ---- ---- ---- ---- .0220 UNCH .0220 250 ---- .0255B ---- .0255B .0255 +.0005 .0250 255 ---- .0295B ---- .0295B .0295 +.0005 .0290 260 ---- .0345B ---- .0345B .0340 +.0005 .0335 265 ---- .0400B ---- .0400B .0390 +.0005 .0385 270 ---- .0465B .0440A .0440A .0450 +.0005 .0445 275 ---- .0540B .0500A .0500A .0520 +.0005 .0515 280 ---- .0625B .0570A .0570A .0595 +.0005 .0590 10 10 285 ---- .0715B .0650A .0650A .0680 +.0005 .0675 290 ---- .0820B .0740A .0740A .0775 +.0005 .0770 295 ---- .0935B .0835A .0835A .0880 +.0005 .0875 300 ---- .1065B .0945A .0945A .1000 +.0010 .0990 57 305 ---- .1205B .1065A .1065A .1130 +.0010 .1120 310 ---- .1360B .1200A .1200A .1270 +.0005 .1265 315 ---- .1530B .1350A .1350A .1430 +.0005 .1425 320 ---- .1715B .1510A .1510A .1605 +.0010 .1595 325 ---- .1915B .1690A .1915B .1795 +.0015 .1780 42 330 ---- .2130B .1885A .2130B .2000 +.0015 .1985 335 ---- .2360B .2095A .2360B .2220 +.0015 .2205 7 340 ---- .2610B .2320A .2610B .2455 +.0010 .2445 9 345 ---- .2875B .2565A .2565A .2705 +.0010 .2695 20 350 ---- .3155B .2815A .3150B .2970 +.0005 .2965 3 355 ---- .3450B .3085A .3445B .3255 +.0005 .3250 360 ---- .3755B .3370A .3755B .3550 UNCH .3550 365 ---- .4080B .3670A .4080B .3860 -.0005 .3865 19 370 ---- .4360B .3985A .3985A .4190 UNCH .4190 375 ---- .4710B .4315A .4315A .4530 UNCH .4530 380 ---- .5075B .4655A .4655A .4885 UNCH .4885 385 ---- .5450B .5010A .5010A .5250 UNCH .5250 390 ---- .5835B .5375A .5375A .5625 -.0005 .5630 395 ---- .6225B .5750A .5750A .6010 -.0005 .6015 400 ---- .6630B .6135A .6135A .6405 -.0010 .6415 405 ---- ---- .6530A .6530A .6810 -.0010 .6820 410 ---- ---- ---- ---- .7225 -.0010 .7235 415 ---- ---- ---- ---- .7645 -.0010 .7655 420 ---- .8320B .7770A .7770A .8075 -.0010 .8085 425 ---- ---- ---- ---- .8510 -.0010 .8520 430 ---- .9200B .8630A .8630A .8950 -.0010 .8960 435 ---- ---- ---- ---- .9395 -.0015 .9410 440 ---- 1.0110B .9515A .9515A .9850 -.0010 .9860 445 ---- ---- ---- ---- 1.0305 -.0015 1.0320 450 ---- 1.1035B 1.0425A 1.0425A 1.0765 -.0015 1.0780 455 ---- ---- ---- ---- 1.1230 -.0015 1.1245 460 ---- ---- ---- ---- 1.1700 -.0015 1.1715 465 ---- ---- ---- ---- 1.2170 -.0015 1.2185 470 ---- 1.2930B 1.2295A 1.2295A 1.2645 -.0015 1.2660 475 ---- ---- ---- ---- 1.3125 -.0015 1.3140 480 ---- 1.3890B 1.3240A 1.3240A 1.3605 -.0015 1.3620 485 ---- ---- ---- ---- 1.4085 -.0015 1.4100 490 ---- 1.4865B 1.4200A 1.4200A 1.4570 -.0015 1.4585 495 ---- ---- ---- ---- 1.5060 -.0010 1.5070 500 ---- 1.5840B 1.5175A 1.5175A 1.5545 -.0015 1.5560 505 ---- ---- ---- ---- 1.6035 -.0015 1.6050 510 ---- ---- ---- ---- 1.6530 -.0010 1.6540 515 ---- ---- ---- ---- 1.7020 -.0015 1.7035 520 ---- 1.7600B 1.7140A 1.7140A 1.7515 -.0010 1.7525 525 ---- ---- ---- ---- 1.8010 -.0010 1.8020 530 ---- ---- ---- ---- 1.8505 -.0010 1.8515 535 ---- ---- ---- ---- 1.9005 -.0005 1.9010 540 ---- ---- ---- ---- 1.9500 -.0010 1.9510 545 ---- ---- ---- ---- 2.0000 -.0005 2.0005 550 ---- ---- ---- ---- 2.0500 -.0005 2.0505 555 ---- ---- ---- ---- 2.1000 -.0005 2.1005 560 ---- ---- ---- ---- 2.1500 -.0005 2.1505 565 ---- ---- ---- ---- 2.2000 -.0005 2.2005 570 ---- ---- ---- ---- 2.2500 -.0005 2.2505 575 ---- ---- ---- ---- 2.3000 -.0005 2.3005 580 ---- ---- ---- ---- 2.3500 -.0005 2.3505 600 ---- ---- ---- ---- 2.5500 -.0005 2.5505 625 ---- ---- ---- ---- 2.8000 -.0005 2.8005 650 ---- ---- ---- ---- 3.0500 -.0005 3.0505 675 ---- ---- ---- ---- 3.3000 -.0005 3.3005 700 ---- ---- ---- ---- 3.5500 -.0005 3.5505 725 ---- ---- ---- ---- 3.8000 -.0005 3.8005 750 ---- ---- ---- ---- 4.0500 -.0005 4.0505 775 ---- ---- ---- ---- 4.3000 -.0005 4.3005 800 ---- ---- ---- ---- 4.5500 -.0005 4.5505 825 ---- ---- ---- ---- 4.8000 -.0005 4.8005 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0050 UNCH .0050 200 ---- ---- ---- ---- .0100 -.0005 .0105 220 ---- ---- .0165A .0165A .0165 -.0005 .0170 225 ---- ---- .0185A .0185A .0190 UNCH .0190 230 ---- ---- .0205A .0205A .0215 UNCH .0215 102 102 235 ---- ---- .0235A .0235A .0240 UNCH .0240 240 ---- ---- .0265A .0265A .0270 UNCH .0270 245 ---- ---- .0295A .0295A .0305 UNCH .0305 250 ---- ---- .0335A .0335A .0345 UNCH .0345 1 255 ---- ---- .0380A .0380A .0390 UNCH .0390 260 ---- .0445B .0430A .0430A .0445 +.0005 .0440 265 ---- .0510B .0490A .0490A .0500 +.0005 .0495 270 ---- .0585B .0550A .0550A .0570 +.0010 .0560 275 ---- .0670B .0625A .0625A .0645 +.0010 .0635 280 ---- .0765B .0705A .0705A .0730 +.0010 .0720 285 ---- .0870B .0790A .0790A .0825 +.0010 .0815 290 ---- .0985B .0890A .0890A .0935 +.0010 .0925 295 ---- .1110B .1000A .1000A .1050 +.0010 .1040 300 ---- .1245B .1120A .1120A .1180 +.0010 .1170 102 102 305 ---- .1400B .1250A .1250A .1325 +.0010 .1315 310 ---- .1560B .1395A .1395A .1480 +.0015 .1465 315 ---- .1740B .1555A .1555A .1645 +.0010 .1635 320 ---- .1930B .1725A .1725A .1830 +.0015 .1815 325 ---- .2140B .1915A .1915A .2025 +.0010 .2015 330 ---- .2360B .2115A .2115A .2235 +.0010 .2225 335 ---- .2595B .2330A .2330A .2455 +.0010 .2445 340 ---- .2845B .2560A .2560A .2695 +.0010 .2685 345 ---- .3110B .2805A .2805A .2950 +.0010 .2940 350 ---- .3385B .3065A .3065A .3215 +.0005 .3210 355 ---- .3680B .3340A .3655B .3495 UNCH .3495 360 ---- .3985B .3625A .3960B .3790 UNCH .3790 365 ---- .4305B .3930A .3930A .4100 UNCH .4100 370 ---- .4635B .4245A .4615B .4420 -.0005 .4425 375 ---- .4905B .4575A .4575A .4755 -.0005 .4760 1 380 ---- .5265B .4915A .4915A .5100 -.0010 .5110 385 ---- .5630B .5260A .5260A .5460 -.0005 .5465 390 ---- .6005B .5620A .5620A .5825 -.0010 .5835 395 ---- .6390B .5985A .5985A .6205 -.0010 .6215 400 ---- .6785B .6365A .6365A .6595 -.0010 .6605 405 ---- .7190B .6750A .6750A .6990 -.0010 .7000 410 ---- .7435B .7145A .7145A .7395 -.0010 .7405 415 ---- ---- .7550A .7550A .7810 -.0010 .7820 420 ---- .8445B .7960A .7960A .8230 -.0010 .8240 425 ---- ---- ---- ---- .8655 -.0010 .8665 430 ---- .9310B .8800A .8800A .9085 -.0015 .9100 435 ---- ---- ---- ---- .9525 -.0010 .9535 440 ---- 1.0200B .9665A .9665A .9970 -.0010 .9980 445 ---- ---- ---- ---- 1.0415 -.0015 1.0430 450 ---- 1.1110B 1.0550A 1.0550A 1.0870 -.0015 1.0885 455 ---- ---- ---- ---- 1.1325 -.0015 1.1340 460 ---- ---- ---- ---- 1.1785 -.0015 1.1800 465 ---- ---- ---- ---- 1.2250 -.0015 1.2265 470 ---- 1.2975B 1.2385A 1.2385A 1.2720 -.0015 1.2735 475 ---- ---- ---- ---- 1.3190 -.0015 1.3205 480 ---- 1.3930B 1.3320A 1.3320A 1.3665 -.0015 1.3680 485 ---- ---- ---- ---- 1.4140 -.0015 1.4155 490 ---- 1.4890B 1.4270A 1.4270A 1.4620 -.0015 1.4635 495 ---- ---- ---- ---- 1.5100 -.0015 1.5115 500 ---- 1.5860B 1.5230A 1.5230A 1.5585 -.0015 1.5600 505 ---- ---- ---- ---- 1.6070 -.0015 1.6085 510 ---- ---- ---- ---- 1.6560 -.0010 1.6570 515 ---- ---- ---- ---- 1.7045 -.0015 1.7060 520 ---- 1.7815B 1.7170A 1.7170A 1.7535 -.0015 1.7550 525 ---- ---- ---- ---- 1.8030 -.0010 1.8040 530 ---- 1.8685B 1.8150A 1.8150A 1.8520 -.0015 1.8535 535 ---- ---- ---- ---- 1.9015 -.0010 1.9025 540 ---- ---- 1.9290A 1.9290A 1.9510 -.0010 1.9520 545 ---- ---- ---- ---- 2.0010 -.0005 2.0015 550 ---- ---- ---- ---- 2.0505 -.0005 2.0510 555 ---- ---- ---- ---- 2.1000 -.0010 2.1010 560 ---- ---- ---- ---- 2.1500 -.0005 2.1505 565 ---- ---- ---- ---- 2.2000 -.0005 2.2005 570 ---- ---- ---- ---- 2.2500 -.0005 2.2505 575 ---- ---- ---- ---- 2.3000 -.0005 2.3005 580 ---- ---- ---- ---- 2.3500 -.0005 2.3505 600 ---- ---- ---- ---- 2.5500 -.0005 2.5505 625 ---- ---- ---- ---- 2.8000 -.0005 2.8005 650 ---- ---- ---- ---- 3.0500 -.0005 3.0505 675 ---- ---- ---- ---- 3.3000 -.0005 3.3005 700 ---- ---- ---- ---- 3.5500 -.0005 3.5505 725 ---- ---- ---- ---- 3.8000 -.0005 3.8005 750 ---- ---- ---- ---- 4.0500 -.0005 4.0505 775 ---- ---- ---- ---- 4.3000 -.0005 4.3005 800 ---- ---- ---- ---- 4.5500 -.0005 4.5505 825 ---- ---- ---- ---- 4.8000 -.0005 4.8005 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0045 UNCH .0045 200 ---- ---- ---- ---- .0110 +.0005 .0105 220 ---- ---- ---- ---- .0200 UNCH .0200 225 ---- ---- ---- ---- .0235 +.0005 .0230 230 ---- ---- ---- ---- .0265 +.0005 .0260 235 ---- ---- ---- ---- .0305 +.0005 .0300 240 ---- ---- ---- ---- .0345 +.0005 .0340 245 ---- ---- .0380A .0380A .0395 +.0005 .0390 250 ---- ---- .0430A .0430A .0445 +.0005 .0440 255 ---- ---- .0480A .0480A .0505 +.0010 .0495 260 ---- .0565B .0540A .0540A .0570 +.0010 .0560 265 ---- .0640B .0610A .0610A .0640 +.0010 .0630 270 ---- .0730B .0685A .0685A .0720 +.0010 .0710 275 ---- .0825B .0765A .0765A .0805 +.0010 .0795 280 ---- .0930B .0855A .0855A .0900 +.0010 .0890 285 ---- .1045B .0955A .0955A .1005 +.0010 .0995 290 ---- .1170B .1065A .1065A .1120 +.0010 .1110 295 ---- .1305B .1185A .1185A .1250 +.0010 .1240 300 ---- .1455B .1320A .1320A .1385 +.0010 6 .1375 7 305 ---- .1615B .1465A .1465A .1540 +.0010 .1530 310 ---- .1790B .1620A .1620A .1700 +.0005 .1695 315 ---- .1975B .1790A .1790A .1880 +.0010 .1870 320 ---- .2175B .1970A .1970A .2070 +.0010 .2060 325 ---- .2390B .2165A .2165A .2275 +.0010 .2265 330 ---- .2615B .2375A .2375A .2490 +.0005 .2485 335 ---- .2855B .2600A .2600A .2720 +.0005 .2715 340 ---- .3110B .2835A .2835A .2965 +.0005 .2960 345 ---- .3375B .3085A .3085A .3225 +.0005 .3220 350 ---- .3655B .3350A .3350A .3495 UNCH .3495 1 355 ---- .3950B .3625A .3625A .3780 UNCH .3780 2 360 ---- .4255B .3915A .3915A .4075 UNCH .4075 7 365 ---- .4570B .4220A .4555B .4380 -.0005 .4385 370 ---- .4900B .4530A .4895B .4700 -.0005 .4705 1 375 ---- .5130B .4865A .4865A .5030 -.0010 .5040 380 ---- .5480B .5200A .5200A .5375 -.0010 .5385 385 ---- .5840B .5545A .5545A .5725 -.0015 .5740 390 ---- .6210B .5900A .5900A .6085 -.0020 .6105 395 ---- .6590B .6265A .6265A .6460 -.0015 .6475 400 ---- .6980B .6640A .6640A .6840 -.0020 .6860 405 ---- .7380B .7020A .7020A .7230 -.0020 .7250 410 ---- .7780B .7410A .7410A .7625 -.0025 .7650 415 ---- .8195B .7810A .7810A .8030 -.0025 .8055 420 ---- .8610B .8215A .8215A .8440 -.0030 .8470 425 ---- ---- ---- ---- .8860 -.0030 .8890 430 ---- .9465B .9040A .9040A .9285 -.0030 .9315 435 ---- ---- ---- ---- .9715 -.0035 .9750 440 ---- 1.0340B .9890A .9890A 1.0150 -.0035 1.0185 445 ---- ---- ---- ---- 1.0590 -.0035 1.0625 450 ---- 1.1240B 1.0760A 1.0760A 1.1035 -.0035 1.1070 455 ---- ---- ---- ---- 1.1485 -.0040 1.1525 460 ---- ---- ---- ---- 1.1940 -.0035 1.1975 465 ---- ---- ---- ---- 1.2395 -.0040 1.2435 470 ---- 1.3080B 1.2560A 1.2560A 1.2860 -.0035 1.2895 475 ---- ---- ---- ---- 1.3325 -.0035 1.3360 480 ---- 1.4020B 1.3480A 1.3480A 1.3790 -.0040 1.3830 485 ---- ---- ---- ---- 1.4260 -.0040 1.4300 490 ---- 1.4970B 1.4420A 1.4420A 1.4735 -.0040 1.4775 495 ---- ---- ---- ---- 1.5210 -.0040 1.5250 500 ---- 1.5930B 1.5365A 1.5365A 1.5690 -.0035 1.5725 505 ---- ---- ---- ---- 1.6170 -.0035 1.6205 510 ---- ---- ---- ---- 1.6650 -.0040 1.6690 515 ---- ---- ---- ---- 1.7135 -.0035 1.7170 520 ---- 1.7875B 1.7290A 1.7290A 1.7620 -.0035 1.7655 525 ---- ---- ---- ---- 1.8110 -.0035 1.8145 530 ---- 1.8855B 1.8260A 1.8260A 1.8600 -.0035 1.8635 535 ---- ---- ---- ---- 1.9090 -.0035 1.9125 540 ---- 1.9775B 1.9240A 1.9240A 1.9580 -.0035 1.9615 545 ---- ---- ---- ---- 2.0075 -.0030 2.0105 550 ---- ---- 2.0385A 2.0385A 2.0570 -.0030 2.0600 555 ---- ---- ---- ---- 2.1065 -.0030 2.1095 560 ---- ---- ---- ---- 2.1560 -.0030 2.1590 565 ---- ---- ---- ---- 2.2060 -.0025 2.2085 570 ---- ---- ---- ---- 2.2555 -.0030 2.2585 575 ---- ---- ---- ---- 2.3055 -.0025 2.3080 580 ---- ---- ---- ---- 2.3555 -.0025 2.3580 600 ---- ---- ---- ---- 2.5555 -.0025 2.5580 625 ---- ---- ---- ---- 2.8055 -.0025 2.8080 650 ---- ---- ---- ---- 3.0555 -.0025 3.0580 675 ---- ---- ---- ---- 3.3055 -.0025 3.3080 700 ---- ---- ---- ---- 3.5555 -.0025 3.5580 725 ---- ---- ---- ---- 3.8055 -.0025 3.8080 750 ---- ---- ---- ---- 4.0555 -.0025 4.0580 775 ---- ---- ---- ---- 4.3055 -.0025 4.3080 800 ---- ---- ---- ---- 4.5555 -.0025 4.5580 825 ---- ---- ---- ---- 4.8055 -.0025 4.8080 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0055 UNCH .0055 200 ---- ---- ---- ---- .0130 UNCH .0130 220 ---- ---- ---- ---- .0240 UNCH .0240 225 ---- ---- ---- ---- .0275 UNCH .0275 230 ---- ---- ---- ---- .0315 UNCH .0315 235 ---- ---- ---- ---- .0360 +.0005 .0355 23 23 240 ---- ---- ---- ---- .0410 +.0005 .0405 245 ---- ---- ---- ---- .0465 +.0005 .0460 250 ---- ---- ---- ---- .0525 +.0005 .0520 255 ---- ---- ---- ---- .0590 +.0005 .0585 260 ---- ---- ---- ---- .0665 +.0005 .0660 65 265 ---- ---- ---- ---- .0745 +.0005 .0740 270 ---- .0835B ---- ---- .0835 +.0010 .0825 275 ---- .0940B .0910A .0910A .0930 +.0010 .0920 280 ---- .1050B .1010A .1010A .1035 +.0010 .1025 285 ---- .1175B .1120A .1120A .1150 +.0010 .1140 290 ---- .1310B .1240A .1240A .1275 +.0010 .1265 295 ---- .1450B .1370A .1370A .1410 +.0005 .1405 300 ---- .1610B .1510A .1510A .1560 +.0010 .1550 1 305 ---- .1775B .1660A .1660A .1720 +.0010 .1710 310 ---- .1955B .1825A .1825A .1890 +.0010 .1880 315 ---- .2150B .2000A .2000A .2075 +.0010 .2065 6 320 ---- .2355B .2190A .2190A .2270 +.0005 .2265 325 ---- .2575B .2390A .2390A .2480 +.0005 .2475 330 ---- .2805B .2610A .2610A .2705 +.0010 .2695 335 ---- .3045B .2835A .2835A .2935 +.0005 .2930 340 ---- .3305B .3075A .3075A .3185 +.0005 .3180 345 ---- .3570B .3325A .3325A .3440 UNCH .3440 65 350 ---- .3855B .3590A .3590A .3710 UNCH .3710 355 ---- .4140B .3870A .3870A .3995 UNCH .3995 360 ---- .4450B .4160A .4160A .4290 -.0005 .4295 365 ---- .4760B .4455A .4455A .4595 -.0005 .4600 370 ---- .5085B .4770A .4770A .4910 -.0010 .4920 375 ---- .5420B .5095A .5095A .5235 -.0015 .5250 6 380 ---- .5665B .5445A .5445A .5575 -.0015 .5590 385 ---- .6020B .5785A .5785A .5920 -.0015 .5935 390 ---- .6385B .6135A .6135A .6275 -.0020 .6295 395 ---- .6760B .6495A .6495A .6645 -.0020 .6665 400 ---- .7145B .6860A .6860A .7015 -.0025 .7040 405 ---- .7530B .7235A .7235A .7400 -.0025 .7425 410 ---- .7930B .7620A .7620A .7790 -.0025 .7815 415 ---- .8335B .8010A .8010A .8190 -.0025 .8215 420 ---- .8745B .8410A .8410A .8595 -.0025 .8620 425 ---- ---- .8815A .8815A .9010 -.0025 .9035 430 ---- .9585B .9225A .9225A .9425 -.0030 .9455 435 ---- ---- ---- ---- .9850 -.0025 .9875 440 ---- 1.0450B 1.0065A 1.0065A 1.0280 -.0025 1.0305 445 ---- ---- ---- ---- 1.0715 -.0025 1.0740 450 ---- 1.1330B 1.0925A 1.0925A 1.1150 -.0030 1.1180 455 ---- ---- ---- ---- 1.1595 -.0030 1.1625 460 ---- ---- ---- ---- 1.2040 -.0035 1.2075 465 ---- ---- ---- ---- 1.2490 -.0035 1.2525 470 ---- 1.3150B 1.2685A 1.2685A 1.2945 -.0035 1.2980 475 ---- ---- ---- ---- 1.3405 -.0035 1.3440 480 ---- 1.4075B 1.3595A 1.3595A 1.3865 -.0035 1.3900 485 ---- ---- ---- ---- 1.4330 -.0035 1.4365 490 ---- 1.5015B 1.4520A 1.4520A 1.4795 -.0040 1.4835 495 ---- ---- ---- ---- 1.5265 -.0040 1.5305 500 ---- 1.5965B 1.5455A 1.5455A 1.5740 -.0040 1.5780 505 ---- ---- ---- ---- 1.6215 -.0040 1.6255 510 ---- ---- ---- ---- 1.6690 -.0040 1.6730 515 ---- ---- ---- ---- 1.7170 -.0040 1.7210 520 ---- 1.7890B 1.7355A 1.7355A 1.7655 -.0035 1.7690 525 ---- ---- ---- ---- 1.8135 -.0040 1.8175 530 ---- 1.8865B 1.8315A 1.8315A 1.8620 -.0040 1.8660 535 ---- ---- ---- ---- 1.9110 -.0035 1.9145 540 ---- 1.9845B 1.9285A 1.9285A 1.9600 -.0035 1.9635 545 ---- ---- ---- ---- 2.0090 -.0035 2.0125 550 ---- 2.0810B 2.0265A 2.0265A 2.0580 -.0035 2.0615 555 ---- ---- ---- ---- 2.1075 -.0030 2.1105 560 ---- ---- 2.1245A 2.1245A 2.1570 -.0030 2.1600 565 ---- ---- ---- ---- 2.2065 -.0030 2.2095 570 ---- ---- ---- ---- 2.2560 -.0030 2.2590 575 ---- ---- ---- ---- 2.3060 -.0025 2.3085 580 ---- ---- ---- ---- 2.3555 -.0030 2.3585 600 ---- ---- ---- ---- 2.5555 -.0025 2.5580 625 ---- ---- ---- ---- 2.8055 -.0025 2.8080 650 ---- ---- ---- ---- 3.0555 -.0025 3.0580 675 ---- ---- ---- ---- 3.3055 -.0025 3.3080 700 ---- ---- ---- ---- 3.5555 -.0025 3.5580 725 ---- ---- ---- ---- 3.8055 -.0025 3.8080 750 ---- ---- ---- ---- 4.0555 -.0025 4.0580 775 ---- ---- ---- ---- 4.3055 -.0025 4.3080 800 ---- ---- ---- ---- 4.5555 -.0025 4.5580 825 ---- ---- ---- ---- 4.8055 -.0025 4.8080 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 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0030 UNCH .0030 200 ---- ---- ---- ---- .0100 UNCH .0100 220 ---- ---- ---- ---- .0215 UNCH .0215 225 ---- ---- ---- ---- .0255 UNCH .0255 230 ---- ---- ---- ---- .0300 -.0005 .0305 235 ---- ---- ---- ---- .0350 -.0005 .0355 240 ---- ---- ---- ---- .0410 -.0005 .0415 245 ---- ---- ---- ---- .0475 -.0005 .0480 250 ---- ---- ---- ---- .0545 -.0005 .0550 255 ---- ---- ---- ---- .0625 -.0005 .0630 260 ---- ---- ---- ---- .0715 -.0005 .0720 265 ---- ---- ---- ---- .0810 -.0005 .0815 270 ---- ---- ---- ---- .0915 -.0005 .0920 275 ---- ---- ---- ---- .1025 -.0010 .1035 280 ---- ---- ---- ---- .1150 -.0005 .1155 285 ---- ---- ---- ---- .1280 -.0010 .1290 290 ---- ---- ---- ---- .1420 -.0010 .1430 295 ---- ---- ---- ---- .1575 -.0010 .1585 300 ---- ---- ---- ---- .1735 -.0010 .1745 305 ---- ---- ---- ---- .1910 -.0010 .1920 310 ---- ---- ---- ---- .2090 -.0015 .2105 315 ---- ---- ---- ---- .2285 -.0015 .2300 320 ---- ---- ---- ---- .2490 -.0015 .2505 325 ---- ---- ---- ---- .2710 -.0015 .2725 330 ---- ---- ---- ---- .2935 -.0015 .2950 335 ---- ---- ---- ---- .3175 -.0020 .3195 340 ---- ---- ---- ---- .3430 -.0015 .3445 345 ---- ---- ---- ---- .3690 -.0020 .3710 350 ---- ---- ---- ---- .3965 -.0020 .3985 355 ---- ---- ---- ---- .4250 -.0020 .4270 360 ---- ---- ---- ---- .4550 -.0015 .4565 365 ---- ---- ---- ---- .4855 -.0015 .4870 370 ---- ---- ---- ---- .5170 -.0020 .5190 375 ---- ---- ---- ---- .5495 -.0020 .5515 380 ---- ---- ---- ---- .5830 -.0020 .5850 385 ---- ---- ---- ---- .6175 -.0020 .6195 390 ---- ---- ---- ---- .6530 -.0015 .6545 395 ---- ---- ---- ---- .6890 -.0020 .6910 400 ---- ---- ---- ---- .7255 -.0020 .7275 405 ---- ---- ---- ---- .7635 -.0020 .7655 410 ---- ---- ---- ---- .8015 -.0020 .8035 415 ---- ---- ---- ---- .8405 -.0020 .8425 420 ---- ---- ---- ---- .8805 -.0020 .8825 425 ---- ---- ---- ---- .9205 -.0020 .9225 430 ---- ---- ---- ---- .9615 -.0020 .9635 435 ---- ---- ---- ---- 1.0025 -.0025 1.0050 440 ---- ---- ---- ---- 1.0445 -.0025 1.0470 445 ---- ---- ---- ---- 1.0870 -.0020 1.0890 450 ---- ---- ---- ---- 1.1300 -.0020 1.1320 455 ---- ---- ---- ---- 1.1735 -.0020 1.1755 460 ---- ---- ---- ---- 1.2170 -.0025 1.2195 465 ---- ---- ---- ---- 1.2615 -.0020 1.2635 470 ---- ---- ---- ---- 1.3060 -.0020 1.3080 475 ---- ---- ---- ---- 1.3510 -.0025 1.3535 480 ---- ---- ---- ---- 1.3965 -.0020 1.3985 485 ---- ---- ---- ---- 1.4420 -.0025 1.4445 490 ---- ---- ---- ---- 1.4885 -.0020 1.4905 495 ---- ---- ---- ---- 1.5345 -.0025 1.5370 500 ---- ---- ---- ---- 1.5815 -.0020 1.5835 505 ---- ---- ---- ---- 1.6285 -.0020 1.6305 510 ---- ---- ---- ---- 1.6755 -.0025 1.6780 515 ---- ---- ---- ---- 1.7230 -.0025 1.7255 520 ---- ---- ---- ---- 1.7710 -.0020 1.7730 525 ---- ---- ---- ---- 1.8190 -.0020 1.8210 530 ---- ---- ---- ---- 1.8675 -.0020 1.8695 535 ---- ---- ---- ---- 1.9160 -.0020 1.9180 540 ---- ---- ---- ---- 1.9650 -.0020 1.9670 545 ---- ---- ---- ---- 2.0140 -.0020 2.0160 550 ---- ---- ---- ---- 2.0630 -.0020 2.0650 555 ---- ---- ---- ---- 2.1125 -.0020 2.1145 560 ---- ---- ---- ---- 2.1620 -.0020 2.1640 565 ---- ---- ---- ---- 2.2120 -.0020 2.2140 570 ---- ---- ---- ---- 2.2620 -.0020 2.2640 575 ---- ---- ---- ---- 2.3120 -.0020 2.3140 580 ---- ---- ---- ---- 2.3620 -.0020 2.3640 600 ---- ---- ---- ---- 2.5620 -.0020 2.5640 625 ---- ---- ---- ---- 2.8120 -.0020 2.8140 650 ---- ---- ---- ---- 3.0620 -.0020 3.0640 675 ---- ---- ---- ---- 3.3120 -.0020 3.3140 700 ---- ---- ---- ---- 3.5620 -.0020 3.5640 725 ---- ---- ---- ---- 3.8120 -.0020 3.8140 750 ---- ---- ---- ---- 4.0620 -.0020 4.0640 775 ---- ---- ---- ---- 4.3120 -.0020 4.3140 800 ---- ---- ---- ---- 4.5620 -.0020 4.5640 825 ---- ---- ---- ---- 4.8120 -.0020 4.8140 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 ---- ---- ---- ---- .0050 UNCH .0050 200 ---- ---- ---- ---- .0140 -.0005 .0145 220 ---- ---- ---- ---- .0280 -.0005 .0285 225 ---- ---- ---- ---- .0330 -.0005 .0335 230 ---- ---- ---- ---- .0385 UNCH .0385 235 ---- ---- ---- ---- .0440 -.0005 .0445 240 ---- ---- ---- ---- .0510 -.0005 .0515 245 ---- ---- ---- ---- .0580 -.0005 .0585 250 ---- ---- ---- ---- .0660 -.0005 .0665 255 ---- ---- ---- ---- .0750 -.0005 .0755 260 ---- ---- ---- ---- .0845 -.0005 .0850 265 ---- ---- ---- ---- .0945 -.0010 .0955 270 ---- ---- ---- ---- .1060 -.0005 .1065 275 ---- ---- ---- ---- .1180 -.0005 .1185 280 ---- ---- ---- ---- .1310 -.0005 .1315 285 ---- ---- ---- ---- .1445 -.0010 .1455 290 ---- ---- ---- ---- .1595 -.0010 .1605 295 ---- ---- ---- ---- .1750 -.0010 .1760 300 ---- ---- ---- ---- .1920 -.0010 .1930 305 ---- ---- ---- ---- .2095 -.0010 .2105 310 ---- ---- ---- ---- .2280 -.0015 .2295 315 ---- ---- ---- ---- .2480 -.0010 .2490 320 ---- ---- ---- ---- .2690 -.0010 .2700 325 ---- ---- ---- ---- .2910 -.0010 .2920 330 ---- ---- ---- ---- .3140 -.0010 .3150 335 ---- ---- ---- ---- .3380 -.0015 .3395 340 ---- ---- ---- ---- .3630 -.0015 .3645 345 ---- ---- ---- ---- .3895 -.0015 .3910 350 ---- ---- ---- ---- .4170 -.0015 .4185 355 ---- ---- ---- ---- .4455 -.0015 .4470 360 ---- ---- ---- ---- .4750 -.0015 .4765 365 ---- ---- ---- ---- .5055 -.0015 .5070 370 ---- ---- ---- ---- .5365 -.0020 .5385 375 ---- ---- ---- ---- .5690 -.0020 .5710 380 ---- ---- ---- ---- .6025 -.0015 .6040 385 ---- ---- ---- ---- .6365 -.0020 .6385 390 ---- ---- ---- ---- .6715 -.0020 .6735 395 ---- ---- ---- ---- .7070 -.0020 .7090 400 ---- ---- ---- ---- .7435 -.0020 .7455 405 ---- ---- ---- ---- .7810 -.0020 .7830 410 ---- ---- ---- ---- .8190 -.0020 .8210 415 ---- ---- ---- ---- .8575 -.0020 .8595 420 ---- ---- ---- ---- .8965 -.0020 .8985 425 ---- ---- ---- ---- .9365 -.0020 .9385 430 ---- ---- ---- ---- .9765 -.0020 .9785 435 ---- ---- ---- ---- 1.0175 -.0020 1.0195 440 ---- ---- ---- ---- 1.0590 -.0020 1.0610 445 ---- ---- ---- ---- 1.1010 -.0020 1.1030 450 ---- ---- ---- ---- 1.1430 -.0025 1.1455 455 ---- ---- ---- ---- 1.1860 -.0020 1.1880 460 ---- ---- ---- ---- 1.2290 -.0025 1.2315 465 ---- ---- ---- ---- 1.2730 -.0020 1.2750 470 ---- ---- ---- ---- 1.3170 -.0020 1.3190 475 ---- ---- ---- ---- 1.3615 -.0020 1.3635 480 ---- ---- ---- ---- 1.4065 -.0020 1.4085 485 ---- ---- ---- ---- 1.4515 -.0020 1.4535 490 ---- ---- ---- ---- 1.4970 -.0020 1.4990 495 ---- ---- ---- ---- 1.5430 -.0020 1.5450 500 ---- ---- ---- ---- 1.5890 -.0020 1.5910 505 ---- ---- ---- ---- 1.6355 -.0020 1.6375 510 ---- ---- ---- ---- 1.6820 -.0025 1.6845 515 ---- ---- ---- ---- 1.7290 -.0025 1.7315 520 ---- ---- ---- ---- 1.7765 -.0020 1.7785 525 ---- ---- ---- ---- 1.8240 -.0020 1.8260 530 ---- ---- ---- ---- 1.8715 -.0025 1.8740 535 ---- ---- ---- ---- 1.9200 -.0020 1.9220 540 ---- ---- ---- ---- 1.9680 -.0020 1.9700 545 ---- ---- ---- ---- 2.0165 -.0020 2.0185 550 ---- ---- ---- ---- 2.0655 -.0020 2.0675 555 ---- ---- ---- ---- 2.1140 -.0025 2.1165 560 ---- ---- ---- ---- 2.1635 -.0020 2.1655 565 ---- ---- ---- ---- 2.2125 -.0025 2.2150 570 ---- ---- ---- ---- 2.2625 -.0020 2.2645 575 ---- ---- ---- ---- 2.3120 -.0020 2.3140 580 ---- ---- ---- ---- 2.3620 -.0020 2.3640 600 ---- ---- ---- ---- 2.5620 -.0020 2.5640 625 ---- ---- ---- ---- 2.8120 -.0020 2.8140 650 ---- ---- ---- ---- 3.0620 -.0020 3.0640 675 ---- ---- ---- ---- 3.3120 -.0020 3.3140 700 ---- ---- ---- ---- 3.5620 -.0020 3.5640 725 ---- ---- ---- ---- 3.8120 -.0020 3.8140 750 ---- ---- ---- ---- 4.0620 -.0020 4.0640 775 ---- ---- ---- ---- 4.3120 -.0020 4.3140 800 ---- ---- ---- ---- 4.5620 -.0020 4.5640 825 ---- ---- ---- ---- 4.8120 -.0020 4.8140 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 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0060 -.0005 .0065 200 ---- ---- ---- ---- .0170 -.0005 .0175 220 ---- ---- ---- ---- .0330 -.0005 .0335 225 ---- ---- ---- ---- .0385 -.0005 .0390 230 ---- ---- ---- ---- .0445 -.0005 .0450 235 ---- ---- ---- ---- .0510 -.0005 .0515 240 ---- ---- ---- ---- .0585 -.0005 .0590 245 ---- ---- ---- ---- .0660 -.0010 .0670 250 ---- ---- ---- ---- .0750 -.0005 .0755 255 ---- ---- ---- ---- .0845 -.0005 .0850 260 ---- ---- ---- ---- .0945 -.0010 .0955 265 ---- ---- ---- ---- .1055 -.0010 .1065 270 ---- ---- ---- ---- .1175 -.0010 .1185 275 ---- ---- ---- ---- .1305 -.0005 .1310 280 ---- ---- ---- ---- .1440 -.0010 .1450 285 ---- ---- ---- ---- .1585 -.0010 .1595 290 ---- ---- ---- ---- .1740 -.0010 .1750 295 ---- ---- ---- ---- .1900 -.0015 .1915 300 ---- ---- ---- ---- .2075 -.0015 .2090 305 ---- ---- ---- ---- .2260 -.0010 .2270 310 ---- ---- ---- ---- .2450 -.0015 .2465 315 ---- ---- ---- ---- .2655 -.0015 .2670 320 ---- ---- ---- ---- .2870 -.0015 .2885 325 ---- ---- ---- ---- .3095 -.0015 .3110 330 ---- ---- ---- ---- .3325 -.0020 .3345 335 ---- ---- ---- ---- .3570 -.0020 .3590 340 ---- ---- ---- ---- .3825 -.0020 .3845 345 ---- ---- ---- ---- .4090 -.0020 .4110 350 ---- ---- ---- ---- .4370 -.0015 .4385 355 ---- ---- ---- ---- .4655 -.0015 .4670 360 ---- ---- ---- ---- .4950 -.0020 .4970 365 ---- ---- ---- ---- .5255 -.0020 .5275 370 ---- ---- ---- ---- .5565 -.0020 .5585 375 ---- ---- ---- ---- .5890 -.0020 .5910 380 ---- ---- ---- ---- .6220 -.0020 .6240 385 ---- ---- ---- ---- .6560 -.0020 .6580 390 ---- ---- ---- ---- .6905 -.0025 .6930 395 ---- ---- ---- ---- .7260 -.0025 .7285 400 ---- ---- ---- ---- .7620 -.0025 .7645 405 ---- ---- ---- ---- .7990 -.0025 .8015 410 ---- ---- ---- ---- .8365 -.0025 .8390 415 ---- ---- ---- ---- .8750 -.0025 .8775 420 ---- ---- ---- ---- .9135 -.0025 .9160 425 ---- ---- ---- ---- .9530 -.0025 .9555 430 ---- ---- ---- ---- .9930 -.0025 .9955 435 ---- ---- ---- ---- 1.0335 -.0025 1.0360 440 ---- ---- ---- ---- 1.0745 -.0025 1.0770 445 ---- ---- ---- ---- 1.1160 -.0025 1.1185 450 ---- ---- ---- ---- 1.1580 -.0025 1.1605 455 ---- ---- ---- ---- 1.2005 -.0025 1.2030 460 ---- ---- ---- ---- 1.2430 -.0025 1.2455 465 ---- ---- ---- ---- 1.2865 -.0025 1.2890 470 ---- ---- ---- ---- 1.3300 -.0025 1.3325 475 ---- ---- ---- ---- 1.3740 -.0025 1.3765 480 ---- ---- ---- ---- 1.4185 -.0025 1.4210 485 ---- ---- ---- ---- 1.4635 -.0025 1.4660 490 ---- ---- ---- ---- 1.5085 -.0025 1.5110 495 ---- ---- ---- ---- 1.5540 -.0025 1.5565 500 ---- ---- ---- ---- 1.5995 -.0030 1.6025 505 ---- ---- ---- ---- 1.6455 -.0030 1.6485 510 ---- ---- ---- ---- 1.6920 -.0025 1.6945 515 ---- ---- ---- ---- 1.7385 -.0030 1.7415 520 ---- ---- ---- ---- 1.7855 -.0030 1.7885 525 ---- ---- ---- ---- 1.8330 -.0025 1.8355 530 ---- ---- ---- ---- 1.8805 -.0025 1.8830 535 ---- ---- ---- ---- 1.9280 -.0025 1.9305 540 ---- ---- ---- ---- 1.9760 -.0025 1.9785 545 ---- ---- ---- ---- 2.0240 -.0025 2.0265 550 ---- ---- ---- ---- 2.0725 -.0025 2.0750 555 ---- ---- ---- ---- 2.1210 -.0025 2.1235 560 ---- ---- ---- ---- 2.1700 -.0025 2.1725 565 ---- ---- ---- ---- 2.2190 -.0025 2.2215 570 ---- ---- ---- ---- 2.2685 -.0025 2.2710 575 ---- ---- ---- ---- 2.3180 -.0025 2.3205 580 ---- ---- ---- ---- 2.3675 -.0025 2.3700 600 ---- ---- ---- ---- 2.5675 -.0025 2.5700 625 ---- ---- ---- ---- 2.8175 -.0025 2.8200 650 ---- ---- ---- ---- 3.0675 -.0025 3.0700 675 ---- ---- ---- ---- 3.3175 -.0025 3.3200 700 ---- ---- ---- ---- 3.5675 -.0025 3.5700 725 ---- ---- ---- ---- 3.8175 -.0025 3.8200 750 ---- ---- ---- ---- 4.0675 -.0025 4.0700 775 ---- ---- ---- ---- 4.3175 -.0025 4.3200 800 ---- ---- ---- ---- 4.5675 -.0025 4.5700 825 ---- ---- ---- ---- 4.8175 -.0025 4.8200 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0035 UNCH .0035 175 ---- ---- ---- ---- .0105 UNCH .0105 200 ---- ---- ---- ---- .0245 -.0005 .0250 220 ---- ---- ---- ---- .0440 UNCH .0440 225 ---- ---- ---- ---- .0500 -.0005 .0505 230 ---- ---- ---- ---- .0565 -.0005 .0570 235 ---- ---- ---- ---- .0640 -.0005 .0645 240 ---- ---- ---- ---- .0720 -.0005 .0725 245 ---- ---- ---- ---- .0805 -.0005 .0810 250 ---- ---- ---- ---- .0895 -.0010 .0905 255 ---- ---- ---- ---- .0995 -.0010 .1005 260 ---- ---- ---- ---- .1105 -.0005 .1110 265 ---- ---- ---- ---- .1220 -.0010 .1230 270 ---- ---- ---- ---- .1340 -.0010 .1350 275 ---- ---- ---- ---- .1470 -.0010 .1480 280 ---- ---- ---- ---- .1610 -.0010 .1620 285 ---- ---- ---- ---- .1755 -.0015 .1770 290 ---- ---- ---- ---- .1915 -.0010 .1925 295 ---- ---- ---- ---- .2075 -.0015 .2090 300 ---- ---- ---- ---- .2250 -.0010 .2260 305 ---- ---- ---- ---- .2430 -.0015 .2445 310 ---- ---- ---- ---- .2625 -.0010 .2635 315 ---- ---- ---- ---- .2825 -.0015 .2840 320 ---- ---- ---- ---- .3035 -.0015 .3050 325 ---- ---- ---- ---- .3260 -.0015 .3275 330 ---- ---- ---- ---- .3490 -.0015 .3505 335 ---- ---- ---- ---- .3735 -.0015 .3750 340 ---- ---- ---- ---- .3985 -.0020 .4005 345 ---- ---- ---- ---- .4250 -.0015 .4265 350 ---- ---- ---- ---- .4525 -.0015 .4540 355 ---- ---- ---- ---- .4805 -.0020 .4825 360 ---- ---- ---- ---- .5100 -.0020 .5120 365 ---- ---- ---- ---- .5400 -.0020 .5420 370 ---- ---- ---- ---- .5715 -.0020 .5735 375 ---- ---- ---- ---- .6035 -.0020 .6055 380 ---- ---- ---- ---- .6365 -.0020 .6385 385 ---- ---- ---- ---- .6700 -.0025 .6725 390 ---- ---- ---- ---- .7045 -.0025 .7070 395 ---- ---- ---- ---- .7400 -.0025 .7425 400 ---- ---- ---- ---- .7760 -.0025 .7785 405 ---- ---- ---- ---- .8130 -.0020 .8150 410 ---- ---- ---- ---- .8505 -.0020 .8525 415 ---- ---- ---- ---- .8885 -.0020 .8905 420 ---- ---- ---- ---- .9270 -.0025 .9295 425 ---- ---- ---- ---- .9660 -.0025 .9685 430 ---- ---- ---- ---- 1.0060 -.0025 1.0085 435 ---- ---- ---- ---- 1.0460 -.0025 1.0485 440 ---- ---- ---- ---- 1.0870 -.0025 1.0895 445 ---- ---- ---- ---- 1.1280 -.0025 1.1305 450 ---- ---- ---- ---- 1.1700 -.0025 1.1725 455 ---- ---- ---- ---- 1.2120 -.0025 1.2145 460 ---- ---- ---- ---- 1.2545 -.0025 1.2570 465 ---- ---- ---- ---- 1.2975 -.0025 1.3000 470 ---- ---- ---- ---- 1.3405 -.0030 1.3435 475 ---- ---- ---- ---- 1.3845 -.0025 1.3870 480 ---- ---- ---- ---- 1.4285 -.0025 1.4310 485 ---- ---- ---- ---- 1.4730 -.0025 1.4755 490 ---- ---- ---- ---- 1.5175 -.0030 1.5205 495 ---- ---- ---- ---- 1.5625 -.0030 1.5655 500 ---- ---- ---- ---- 1.6080 -.0025 1.6105 505 ---- ---- ---- ---- 1.6540 -.0025 1.6565 510 ---- ---- ---- ---- 1.6995 -.0030 1.7025 515 ---- ---- ---- ---- 1.7460 -.0025 1.7485 520 ---- ---- ---- ---- 1.7925 -.0025 1.7950 525 ---- ---- ---- ---- 1.8395 -.0025 1.8420 530 ---- ---- ---- ---- 1.8865 -.0025 1.8890 535 ---- ---- ---- ---- 1.9335 -.0025 1.9360 540 ---- ---- ---- ---- 1.9810 -.0025 1.9835 545 ---- ---- ---- ---- 2.0290 -.0025 2.0315 550 ---- ---- ---- ---- 2.0765 -.0030 2.0795 555 ---- ---- ---- ---- 2.1250 -.0025 2.1275 560 ---- ---- ---- ---- 2.1735 -.0025 2.1760 565 ---- ---- ---- ---- 2.2220 -.0025 2.2245 570 ---- ---- ---- ---- 2.2705 -.0030 2.2735 575 ---- ---- ---- ---- 2.3195 -.0030 2.3225 580 ---- ---- ---- ---- 2.3690 -.0025 2.3715 600 ---- ---- ---- ---- 2.5675 -.0025 2.5700 625 ---- ---- ---- ---- 2.8175 -.0025 2.8200 650 ---- ---- ---- ---- 3.0675 -.0025 3.0700 675 ---- ---- ---- ---- 3.3175 -.0025 3.3200 700 ---- ---- ---- ---- 3.5675 -.0025 3.5700 725 ---- ---- ---- ---- 3.8175 -.0025 3.8200 750 ---- ---- ---- ---- 4.0675 -.0025 4.0700 775 ---- ---- ---- ---- 4.3175 -.0025 4.3200 800 ---- ---- ---- ---- 4.5675 -.0025 4.5700 825 ---- ---- ---- ---- 4.8175 -.0025 4.8200 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0050 UNCH .0050 175 ---- ---- ---- ---- .0140 UNCH .0140 200 ---- ---- ---- ---- .0305 UNCH .0305 220 ---- ---- ---- ---- .0520 UNCH .0520 225 ---- ---- ---- ---- .0585 -.0005 .0590 230 ---- ---- ---- ---- .0655 -.0005 .0660 235 ---- ---- ---- ---- .0735 -.0005 .0740 240 ---- ---- ---- ---- .0820 -.0005 .0825 245 ---- ---- ---- ---- .0910 -.0010 .0920 250 ---- ---- ---- ---- .1010 -.0005 .1015 255 ---- ---- ---- ---- .1115 -.0005 .1120 260 ---- ---- ---- ---- .1225 -.0010 .1235 265 ---- ---- ---- ---- .1345 -.0010 .1355 270 ---- ---- ---- ---- .1470 -.0010 .1480 275 ---- ---- ---- ---- .1605 -.0010 .1615 280 ---- ---- ---- ---- .1750 -.0010 .1760 285 ---- ---- ---- ---- .1900 -.0010 .1910 290 ---- ---- ---- ---- .2055 -.0015 .2070 295 ---- ---- ---- ---- .2225 -.0010 .2235 300 ---- ---- ---- ---- .2400 -.0010 .2410 305 ---- ---- ---- ---- .2580 -.0015 .2595 310 ---- ---- ---- ---- .2775 -.0015 .2790 315 ---- ---- ---- ---- .2975 -.0015 .2990 320 ---- ---- ---- ---- .3190 -.0015 .3205 325 ---- ---- ---- ---- .3410 -.0015 .3425 330 ---- ---- ---- ---- .3645 -.0015 .3660 335 ---- ---- ---- ---- .3885 -.0015 .3900 340 ---- ---- ---- ---- .4140 -.0015 .4155 345 ---- ---- ---- ---- .4400 -.0020 .4420 350 ---- ---- ---- ---- .4675 -.0020 .4695 355 ---- ---- ---- ---- .4960 -.0015 .4975 360 ---- ---- ---- ---- .5250 -.0020 .5270 365 ---- ---- ---- ---- .5550 -.0020 .5570 370 ---- ---- ---- ---- .5860 -.0020 .5880 375 ---- ---- ---- ---- .6180 -.0020 .6200 380 ---- ---- ---- ---- .6510 -.0020 .6530 385 ---- ---- ---- ---- .6845 -.0020 .6865 390 ---- ---- ---- ---- .7190 -.0020 .7210 395 ---- ---- ---- ---- .7540 -.0025 .7565 400 ---- ---- ---- ---- .7900 -.0020 .7920 405 ---- ---- ---- ---- .8265 -.0025 .8290 410 ---- ---- ---- ---- .8635 -.0025 .8660 415 ---- ---- ---- ---- .9015 -.0025 .9040 420 ---- ---- ---- ---- .9400 -.0025 .9425 425 ---- ---- ---- ---- .9790 -.0025 .9815 430 ---- ---- ---- ---- 1.0185 -.0025 1.0210 435 ---- ---- ---- ---- 1.0585 -.0025 1.0610 440 ---- ---- ---- ---- 1.0990 -.0025 1.1015 445 ---- ---- ---- ---- 1.1400 -.0025 1.1425 450 ---- ---- ---- ---- 1.1815 -.0025 1.1840 455 ---- ---- ---- ---- 1.2230 -.0025 1.2255 460 ---- ---- ---- ---- 1.2655 -.0025 1.2680 465 ---- ---- ---- ---- 1.3080 -.0025 1.3105 470 ---- ---- ---- ---- 1.3510 -.0025 1.3535 475 ---- ---- ---- ---- 1.3945 -.0025 1.3970 480 ---- ---- ---- ---- 1.4380 -.0025 1.4405 485 ---- ---- ---- ---- 1.4820 -.0030 1.4850 490 ---- ---- ---- ---- 1.5265 -.0025 1.5290 495 ---- ---- ---- ---- 1.5715 -.0025 1.5740 500 ---- ---- ---- ---- 1.6165 -.0025 1.6190 505 ---- ---- ---- ---- 1.6615 -.0030 1.6645 510 ---- ---- ---- ---- 1.7075 -.0025 1.7100 515 ---- ---- ---- ---- 1.7530 -.0030 1.7560 520 ---- ---- ---- ---- 1.7995 -.0025 1.8020 525 ---- ---- ---- ---- 1.8455 -.0030 1.8485 530 ---- ---- ---- ---- 1.8925 -.0025 1.8950 535 ---- ---- ---- ---- 1.9390 -.0030 1.9420 540 ---- ---- ---- ---- 1.9865 -.0025 1.9890 545 ---- ---- ---- ---- 2.0335 -.0030 2.0365 550 ---- ---- ---- ---- 2.0810 -.0030 2.0840 555 ---- ---- ---- ---- 2.1290 -.0025 2.1315 560 ---- ---- ---- ---- 2.1770 -.0025 2.1795 565 ---- ---- ---- ---- 2.2250 -.0030 2.2280 570 ---- ---- ---- ---- 2.2735 -.0030 2.2765 575 ---- ---- ---- ---- 2.3220 -.0030 2.3250 580 ---- ---- ---- ---- 2.3710 -.0025 2.3735 600 ---- ---- ---- ---- 2.5680 -.0025 2.5705 625 ---- ---- ---- ---- 2.8175 -.0025 2.8200 650 ---- ---- ---- ---- 3.0675 -.0025 3.0700 675 ---- ---- ---- ---- 3.3175 -.0025 3.3200 700 ---- ---- ---- ---- 3.5675 -.0025 3.5700 725 ---- ---- ---- ---- 3.8175 -.0025 3.8200 750 ---- ---- ---- ---- 4.0675 -.0025 4.0700 775 ---- ---- ---- ---- 4.3175 -.0025 4.3200 800 ---- ---- ---- ---- 4.5675 -.0025 4.5700 825 ---- ---- ---- ---- 4.8175 -.0025 4.8200 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 +.0010 .0010 150 ---- ---- ---- ---- .0060 +.0015 .0045 175 ---- ---- ---- ---- .0155 +.0020 .0135 200 ---- ---- ---- ---- .0340 +.0030 .0310 220 ---- ---- ---- ---- .0570 +.0030 .0540 225 ---- ---- ---- ---- .0640 +.0030 .0610 230 ---- ---- ---- ---- .0720 +.0030 .0690 235 ---- ---- ---- ---- .0805 +.0030 .0775 240 ---- ---- ---- ---- .0895 +.0030 .0865 245 ---- ---- ---- ---- .0990 +.0025 .0965 250 ---- ---- ---- ---- .1095 +.0025 .1070 255 ---- ---- ---- ---- .1205 +.0020 .1185 260 ---- ---- ---- ---- .1320 +.0010 .1310 265 ---- ---- ---- ---- .1445 +.0010 .1435 270 ---- ---- ---- ---- .1580 +.0005 .1575 275 ---- ---- ---- ---- .1720 UNCH .1720 280 ---- ---- ---- ---- .1865 -.0010 .1875 285 ---- ---- ---- ---- .2020 -.0015 .2035 290 ---- ---- ---- ---- .2185 -.0020 .2205 295 ---- ---- ---- ---- .2355 -.0030 .2385 300 ---- ---- ---- ---- .2535 -.0035 .2570 305 ---- ---- ---- ---- .2725 -.0040 .2765 310 ---- ---- ---- ---- .2920 -.0050 .2970 315 ---- ---- ---- ---- .3125 -.0060 .3185 320 ---- ---- ---- ---- .3340 -.0065 .3405 325 ---- ---- ---- ---- .3565 -.0075 .3640 330 ---- ---- ---- ---- .3800 -.0080 .3880 335 ---- ---- ---- ---- .4040 -.0085 .4125 340 ---- ---- ---- ---- .4295 -.0090 .4385 345 ---- ---- ---- ---- .4560 -.0090 .4650 350 ---- ---- ---- ---- .4830 -.0095 .4925 355 ---- ---- ---- ---- .5115 -.0095 .5210 360 ---- ---- ---- ---- .5405 -.0100 .5505 365 ---- ---- ---- ---- .5705 -.0100 .5805 370 ---- ---- ---- ---- .6020 -.0095 .6115 375 ---- ---- ---- ---- .6335 -.0095 .6430 380 ---- ---- ---- ---- .6665 -.0090 .6755 385 ---- ---- ---- ---- .7000 -.0090 .7090 390 ---- ---- ---- ---- .7345 -.0085 .7430 395 ---- ---- ---- ---- .7695 -.0080 .7775 400 ---- ---- ---- ---- .8055 -.0075 .8130 405 ---- ---- ---- ---- .8420 -.0070 .8490 410 ---- ---- ---- ---- .8795 -.0060 .8855 415 ---- ---- ---- ---- .9170 -.0060 .9230 420 ---- ---- ---- ---- .9555 -.0050 .9605 425 ---- ---- ---- ---- .9945 -.0045 .9990 430 ---- ---- ---- ---- 1.0340 -.0040 1.0380 435 ---- ---- ---- ---- 1.0740 -.0035 1.0775 440 ---- ---- ---- ---- 1.1145 -.0025 1.1170 445 ---- ---- ---- ---- 1.1555 -.0020 1.1575 450 ---- ---- ---- ---- 1.1970 -.0015 1.1985 455 ---- ---- ---- ---- 1.2385 -.0010 1.2395 460 ---- ---- ---- ---- 1.2805 -.0005 1.2810 465 ---- ---- ---- ---- 1.3230 -.0005 1.3235 470 ---- ---- ---- ---- 1.3660 +.0005 1.3655 475 ---- ---- ---- ---- 1.4095 +.0010 1.4085 480 ---- ---- ---- ---- 1.4530 +.0010 1.4520 485 ---- ---- ---- ---- 1.4965 +.0010 1.4955 490 ---- ---- ---- ---- 1.5410 +.0020 1.5390 495 ---- ---- ---- ---- 1.5855 +.0020 1.5835 500 ---- ---- ---- ---- 1.6300 +.0020 1.6280 505 ---- ---- ---- ---- 1.6750 +.0020 1.6730 510 ---- ---- ---- ---- 1.7205 +.0025 1.7180 515 ---- ---- ---- ---- 1.7660 +.0025 1.7635 520 ---- ---- ---- ---- 1.8120 +.0030 1.8090 525 ---- ---- ---- ---- 1.8580 +.0030 1.8550 530 ---- ---- ---- ---- 1.9045 +.0030 1.9015 535 ---- ---- ---- ---- 1.9510 +.0030 1.9480 540 ---- ---- ---- ---- 1.9975 +.0030 1.9945 545 ---- ---- ---- ---- 2.0445 +.0030 2.0415 550 ---- ---- ---- ---- 2.0920 +.0030 2.0890 555 ---- ---- ---- ---- 2.1390 +.0025 2.1365 560 ---- ---- ---- ---- 2.1865 +.0020 2.1845 565 ---- ---- ---- ---- 2.2345 +.0025 2.2320 570 ---- ---- ---- ---- 2.2825 +.0020 2.2805 575 ---- ---- ---- ---- 2.3305 +.0015 2.3290 600 ---- ---- ---- ---- 2.5735 -.0005 2.5740 625 ---- ---- ---- ---- 2.8205 -.0030 2.8235 650 ---- ---- ---- ---- 3.0705 -.0030 3.0735 675 ---- ---- ---- ---- 3.3205 -.0030 3.3235 700 ---- ---- ---- ---- 3.5705 -.0030 3.5735 725 ---- ---- ---- ---- 3.8205 -.0030 3.8235 750 ---- ---- ---- ---- 4.0705 -.0030 4.0735 775 ---- ---- ---- ---- 4.3205 -.0030 4.3235 800 ---- ---- ---- ---- 4.5705 -.0030 4.5735 825 ---- ---- ---- ---- 4.8205 -.0030 4.8235 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0025 UNCH .0025 150 ---- ---- ---- ---- .0075 UNCH .0075 175 ---- ---- ---- ---- .0190 UNCH .0190 200 ---- ---- ---- ---- .0390 -.0005 .0395 220 ---- ---- ---- ---- .0640 -.0005 .0645 225 ---- ---- ---- ---- .0715 -.0005 .0720 230 ---- ---- ---- ---- .0800 -.0005 .0805 235 ---- ---- ---- ---- .0885 -.0010 .0895 240 ---- ---- ---- ---- .0980 -.0010 .0990 245 ---- ---- ---- ---- .1085 -.0005 .1090 250 ---- ---- ---- ---- .1190 -.0010 .1200 255 ---- ---- ---- ---- .1305 -.0010 .1315 260 ---- ---- ---- ---- .1425 -.0010 .1435 265 ---- ---- ---- ---- .1555 -.0010 .1565 270 ---- ---- ---- ---- .1690 -.0015 .1705 275 ---- ---- ---- ---- .1835 -.0010 .1845 280 ---- ---- ---- ---- .1985 -.0015 .2000 285 ---- ---- ---- ---- .2145 -.0010 .2155 290 ---- ---- ---- ---- .2310 -.0015 .2325 295 ---- ---- ---- ---- .2485 -.0015 .2500 300 ---- ---- ---- ---- .2670 -.0010 .2680 305 ---- ---- ---- ---- .2860 -.0015 .2875 310 ---- ---- ---- ---- .3060 -.0015 .3075 315 ---- ---- ---- ---- .3265 -.0015 .3280 320 ---- ---- ---- ---- .3485 -.0015 .3500 325 ---- ---- ---- ---- .3710 -.0015 .3725 330 ---- ---- ---- ---- .3945 -.0020 .3965 335 ---- ---- ---- ---- .4190 -.0020 .4210 340 ---- ---- ---- ---- .4445 -.0020 .4465 345 ---- ---- ---- ---- .4710 -.0020 .4730 350 ---- ---- ---- ---- .4985 -.0020 .5005 355 ---- ---- ---- ---- .5265 -.0020 .5285 360 ---- ---- ---- ---- .5555 -.0025 .5580 365 ---- ---- ---- ---- .5855 -.0025 .5880 370 ---- ---- ---- ---- .6165 -.0025 .6190 375 ---- ---- ---- ---- .6480 -.0025 .6505 380 ---- ---- ---- ---- .6805 -.0025 .6830 385 ---- ---- ---- ---- .7140 -.0025 .7165 390 ---- ---- ---- ---- .7480 -.0025 .7505 395 ---- ---- ---- ---- .7825 -.0025 .7850 400 ---- ---- ---- ---- .8180 -.0025 .8205 405 ---- ---- ---- ---- .8540 -.0025 .8565 410 ---- ---- ---- ---- .8905 -.0025 .8930 415 ---- ---- ---- ---- .9280 -.0025 .9305 420 ---- ---- ---- ---- .9655 -.0030 .9685 425 ---- ---- ---- ---- 1.0040 -.0030 1.0070 430 ---- ---- ---- ---- 1.0430 -.0030 1.0460 435 ---- ---- ---- ---- 1.0825 -.0025 1.0850 440 ---- ---- ---- ---- 1.1225 -.0025 1.1250 445 ---- ---- ---- ---- 1.1625 -.0030 1.1655 450 ---- ---- ---- ---- 1.2035 -.0030 1.2065 455 ---- ---- ---- ---- 1.2445 -.0030 1.2475 460 ---- ---- ---- ---- 1.2865 -.0025 1.2890 465 ---- ---- ---- ---- 1.3285 -.0030 1.3315 470 ---- ---- ---- ---- 1.3705 -.0030 1.3735 475 ---- ---- ---- ---- 1.4135 -.0030 1.4165 480 ---- ---- ---- ---- 1.4565 -.0030 1.4595 485 ---- ---- ---- ---- 1.5000 -.0030 1.5030 490 ---- ---- ---- ---- 1.5440 -.0030 1.5470 495 ---- ---- ---- ---- 1.5880 -.0030 1.5910 500 ---- ---- ---- ---- 1.6320 -.0035 1.6355 505 ---- ---- ---- ---- 1.6770 -.0030 1.6800 510 ---- ---- ---- ---- 1.7220 -.0030 1.7250 515 ---- ---- ---- ---- 1.7670 -.0035 1.7705 520 ---- ---- ---- ---- 1.8125 -.0035 1.8160 525 ---- ---- ---- ---- 1.8585 -.0030 1.8615 530 ---- ---- ---- ---- 1.9045 -.0030 1.9075 535 ---- ---- ---- ---- 1.9510 -.0030 1.9540 540 ---- ---- ---- ---- 1.9975 -.0030 2.0005 545 ---- ---- ---- ---- 2.0440 -.0035 2.0475 550 ---- ---- ---- ---- 2.0910 -.0035 2.0945 555 ---- ---- ---- ---- 2.1385 -.0030 2.1415 560 ---- ---- ---- ---- 2.1860 -.0030 2.1890 565 ---- ---- ---- ---- 2.2335 -.0030 2.2365 570 ---- ---- ---- ---- 2.2815 -.0030 2.2845 575 ---- ---- ---- ---- 2.3295 -.0030 2.3325 600 ---- ---- ---- ---- 2.5725 -.0035 2.5760 625 ---- ---- ---- ---- 2.8205 -.0030 2.8235 650 ---- ---- ---- ---- 3.0705 -.0030 3.0735 675 ---- ---- ---- ---- 3.3205 -.0030 3.3235 700 ---- ---- ---- ---- 3.5705 -.0030 3.5735 725 ---- ---- ---- ---- 3.8205 -.0030 3.8235 750 ---- ---- ---- ---- 4.0705 -.0030 4.0735 775 ---- ---- ---- ---- 4.3205 -.0030 4.3235 800 ---- ---- ---- ---- 4.5705 -.0030 4.5735 825 ---- ---- ---- ---- 4.8205 -.0030 4.8235 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0025 UNCH .0025 150 ---- ---- ---- ---- .0080 UNCH .0080 175 ---- ---- ---- ---- .0200 -.0005 .0205 200 ---- ---- ---- ---- .0420 -.0005 .0425 220 ---- ---- ---- ---- .0685 -.0005 .0690 225 ---- ---- ---- ---- .0765 -.0005 .0770 230 ---- ---- ---- ---- .0850 -.0010 .0860 235 ---- ---- ---- ---- .0945 -.0005 .0950 240 ---- ---- ---- ---- .1045 -.0005 .1050 245 ---- ---- ---- ---- .1150 -.0010 .1160 250 ---- ---- ---- ---- .1265 -.0005 .1270 255 ---- ---- ---- ---- .1385 -.0010 .1395 260 ---- ---- ---- ---- .1510 -.0010 .1520 265 ---- ---- ---- ---- .1645 -.0010 .1655 270 ---- ---- ---- ---- .1790 -.0010 .1800 275 ---- ---- ---- ---- .1935 -.0015 .1950 280 ---- ---- ---- ---- .2095 -.0010 .2105 285 ---- ---- ---- ---- .2260 -.0010 .2270 290 ---- ---- ---- ---- .2430 -.0010 .2440 295 ---- ---- ---- ---- .2610 -.0015 .2625 300 ---- ---- ---- ---- .2800 -.0010 .2810 305 ---- ---- ---- ---- .2995 -.0015 .3010 310 ---- ---- ---- ---- .3200 -.0015 .3215 315 ---- ---- ---- ---- .3410 -.0015 .3425 320 ---- ---- ---- ---- .3635 -.0015 .3650 325 ---- ---- ---- ---- .3865 -.0015 .3880 330 ---- ---- ---- ---- .4105 -.0015 .4120 335 ---- ---- ---- ---- .4350 -.0020 .4370 340 ---- ---- ---- ---- .4610 -.0020 .4630 345 ---- ---- ---- ---- .4875 -.0020 .4895 350 ---- ---- ---- ---- .5150 -.0020 .5170 355 ---- ---- ---- ---- .5435 -.0020 .5455 360 ---- ---- ---- ---- .5725 -.0020 .5745 365 ---- ---- ---- ---- .6025 -.0020 .6045 370 ---- ---- ---- ---- .6330 -.0025 .6355 375 ---- ---- ---- ---- .6645 -.0025 .6670 380 ---- ---- ---- ---- .6970 -.0025 .6995 385 ---- ---- ---- ---- .7300 -.0025 .7325 390 ---- ---- ---- ---- .7635 -.0025 .7660 395 ---- ---- ---- ---- .7980 -.0025 .8005 400 ---- ---- ---- ---- .8330 -.0025 .8355 405 ---- ---- ---- ---- .8690 -.0025 .8715 410 ---- ---- ---- ---- .9050 -.0025 .9075 415 ---- ---- ---- ---- .9420 -.0025 .9445 420 ---- ---- ---- ---- .9795 -.0025 .9820 425 ---- ---- ---- ---- 1.0175 -.0025 1.0200 430 ---- ---- ---- ---- 1.0560 -.0030 1.0590 435 ---- ---- ---- ---- 1.0950 -.0030 1.0980 440 ---- ---- ---- ---- 1.1345 -.0030 1.1375 445 ---- ---- ---- ---- 1.1745 -.0030 1.1775 450 ---- ---- ---- ---- 1.2150 -.0030 1.2180 455 ---- ---- ---- ---- 1.2560 -.0025 1.2585 460 ---- ---- ---- ---- 1.2970 -.0030 1.3000 465 ---- ---- ---- ---- 1.3385 -.0030 1.3415 470 ---- ---- ---- ---- 1.3805 -.0030 1.3835 475 ---- ---- ---- ---- 1.4230 -.0030 1.4260 480 ---- ---- ---- ---- 1.4655 -.0030 1.4685 485 ---- ---- ---- ---- 1.5085 -.0030 1.5115 490 ---- ---- ---- ---- 1.5520 -.0030 1.5550 495 ---- ---- ---- ---- 1.5960 -.0030 1.5990 500 ---- ---- ---- ---- 1.6400 -.0030 1.6430 505 ---- ---- ---- ---- 1.6840 -.0030 1.6870 510 ---- ---- ---- ---- 1.7290 -.0030 1.7320 515 ---- ---- ---- ---- 1.7735 -.0035 1.7770 520 ---- ---- ---- ---- 1.8190 -.0030 1.8220 525 ---- ---- ---- ---- 1.8645 -.0030 1.8675 530 ---- ---- ---- ---- 1.9100 -.0030 1.9130 535 ---- ---- ---- ---- 1.9560 -.0030 1.9590 540 ---- ---- ---- ---- 2.0020 -.0035 2.0055 545 ---- ---- ---- ---- 2.0485 -.0030 2.0515 550 ---- ---- ---- ---- 2.0955 -.0030 2.0985 555 ---- ---- ---- ---- 2.1420 -.0035 2.1455 575 ---- ---- ---- ---- 2.3320 -.0030 2.3350 600 ---- ---- ---- ---- 2.5740 -.0030 2.5770 625 ---- ---- ---- ---- 2.8205 -.0030 2.8235 650 ---- ---- ---- ---- 3.0705 -.0030 3.0735 675 ---- ---- ---- ---- 3.3205 -.0030 3.3235 700 ---- ---- ---- ---- 3.5705 -.0030 3.5735 725 ---- ---- ---- ---- 3.8205 -.0030 3.8235 750 ---- ---- ---- ---- 4.0705 -.0030 4.0735 775 ---- ---- ---- ---- 4.3205 -.0030 4.3235 800 ---- ---- ---- ---- 4.5705 -.0030 4.5735 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 -.0005 .0010 125 ---- ---- ---- ---- .0030 UNCH .0030 150 ---- ---- ---- ---- .0095 -.0005 .0100 175 ---- ---- ---- ---- .0230 -.0005 .0235 200 ---- ---- ---- ---- .0470 UNCH .0470 225 ---- ---- ---- ---- .0835 -.0005 .0840 230 ---- ---- ---- ---- .0925 -.0005 .0930 235 ---- ---- ---- ---- .1020 -.0010 .1030 240 ---- ---- ---- ---- .1125 -.0005 .1130 245 ---- ---- ---- ---- .1235 -.0005 .1240 250 ---- ---- ---- ---- .1350 -.0010 .1360 255 ---- ---- ---- ---- .1475 -.0010 .1485 260 ---- ---- ---- ---- .1605 -.0010 .1615 265 ---- ---- ---- ---- .1745 -.0010 .1755 270 ---- ---- ---- ---- .1890 -.0010 .1900 275 ---- ---- ---- ---- .2040 -.0010 .2050 280 ---- ---- ---- ---- .2200 -.0010 .2210 285 ---- ---- ---- ---- .2365 -.0015 .2380 290 ---- ---- ---- ---- .2540 -.0015 .2555 295 ---- ---- ---- ---- .2725 -.0010 .2735 300 ---- ---- ---- ---- .2915 -.0010 .2925 305 ---- ---- ---- ---- .3110 -.0015 .3125 310 ---- ---- ---- ---- .3320 -.0015 .3335 315 ---- ---- ---- ---- .3530 -.0020 .3550 320 ---- ---- ---- ---- .3755 -.0015 .3770 325 ---- ---- ---- ---- .3985 -.0020 .4005 330 ---- ---- ---- ---- .4225 -.0020 .4245 335 ---- ---- ---- ---- .4475 -.0020 .4495 340 ---- ---- ---- ---- .4730 -.0020 .4750 345 ---- ---- ---- ---- .5000 -.0015 .5015 350 ---- ---- ---- ---- .5270 -.0020 .5290 355 ---- ---- ---- ---- .5555 -.0020 .5575 360 ---- ---- ---- ---- .5845 -.0020 .5865 365 ---- ---- ---- ---- .6145 -.0020 .6165 370 ---- ---- ---- ---- .6450 -.0020 .6470 375 ---- ---- ---- ---- .6765 -.0020 .6785 380 ---- ---- ---- ---- .7085 -.0025 .7110 385 ---- ---- ---- ---- .7415 -.0020 .7435 390 ---- ---- ---- ---- .7750 -.0025 .7775 395 ---- ---- ---- ---- .8090 -.0025 .8115 400 ---- ---- ---- ---- .8440 -.0025 .8465 405 ---- ---- ---- ---- .8795 -.0025 .8820 410 ---- ---- ---- ---- .9155 -.0025 .9180 415 ---- ---- ---- ---- .9525 -.0025 .9550 420 ---- ---- ---- ---- .9895 -.0025 .9920 425 ---- ---- ---- ---- 1.0275 -.0025 1.0300 430 ---- ---- ---- ---- 1.0655 -.0030 1.0685 435 ---- ---- ---- ---- 1.1045 -.0025 1.1070 440 ---- ---- ---- ---- 1.1435 -.0030 1.1465 445 ---- ---- ---- ---- 1.1835 -.0025 1.1860 450 ---- ---- ---- ---- 1.2235 -.0030 1.2265 455 ---- ---- ---- ---- 1.2640 -.0030 1.2670 460 ---- ---- ---- ---- 1.3050 -.0030 1.3080 465 ---- ---- ---- ---- 1.3465 -.0030 1.3495 470 ---- ---- ---- ---- 1.3880 -.0030 1.3910 475 ---- ---- ---- ---- 1.4305 -.0025 1.4330 480 ---- ---- ---- ---- 1.4725 -.0030 1.4755 485 ---- ---- ---- ---- 1.5155 -.0030 1.5185 490 ---- ---- ---- ---- 1.5585 -.0030 1.5615 495 ---- ---- ---- ---- 1.6020 -.0030 1.6050 500 ---- ---- ---- ---- 1.6460 -.0030 1.6490 505 ---- ---- ---- ---- 1.6900 -.0030 1.6930 510 ---- ---- ---- ---- 1.7345 -.0030 1.7375 515 ---- ---- ---- ---- 1.7790 -.0030 1.7820 520 ---- ---- ---- ---- 1.8240 -.0030 1.8270 525 ---- ---- ---- ---- 1.8690 -.0030 1.8720 530 ---- ---- ---- ---- 1.9145 -.0030 1.9175 535 ---- ---- ---- ---- 1.9600 -.0035 1.9635 540 ---- ---- ---- ---- 2.0060 -.0035 2.0095 545 ---- ---- ---- ---- 2.0525 -.0030 2.0555 550 ---- ---- ---- ---- 2.0990 -.0030 2.1020 555 ---- ---- ---- ---- 2.1455 -.0030 2.1485 575 ---- ---- ---- ---- 2.3345 -.0030 2.3375 600 ---- ---- ---- ---- 2.5750 -.0030 2.5780 625 ---- ---- ---- ---- 2.8205 -.0030 2.8235 650 ---- ---- ---- ---- 3.0700 -.0030 3.0730 675 ---- ---- ---- ---- 3.3200 -.0030 3.3230 700 ---- ---- ---- ---- 3.5700 -.0030 3.5730 725 ---- ---- ---- ---- 3.8200 -.0030 3.8230 750 ---- ---- ---- ---- 4.0700 -.0030 4.0730 775 ---- ---- ---- ---- 4.3200 -.0030 4.3230 800 ---- ---- ---- ---- 4.5700 -.0030 4.5730 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 UNCH .0010 125 ---- ---- ---- ---- .0040 UNCH .0040 150 ---- ---- ---- ---- .0115 UNCH .0115 175 ---- ---- ---- ---- .0265 UNCH .0265 200 ---- ---- ---- ---- .0520 UNCH .0520 225 ---- ---- ---- ---- .0905 -.0005 .0910 230 ---- ---- ---- ---- .1000 -.0005 .1005 235 ---- ---- ---- ---- .1100 -.0005 .1105 240 ---- ---- ---- ---- .1210 -.0005 .1215 245 ---- ---- ---- ---- .1320 -.0010 .1330 250 ---- ---- ---- ---- .1445 -.0005 .1450 255 ---- ---- ---- ---- .1570 -.0010 .1580 260 ---- ---- ---- ---- .1705 -.0010 .1715 265 ---- ---- ---- ---- .1845 -.0010 .1855 270 ---- ---- ---- ---- .1995 -.0010 .2005 275 ---- ---- ---- ---- .2150 -.0010 .2160 280 ---- ---- ---- ---- .2315 -.0010 .2325 285 ---- ---- ---- ---- .2480 -.0015 .2495 290 ---- ---- ---- ---- .2660 -.0010 .2670 295 ---- ---- ---- ---- .2845 -.0010 .2855 300 ---- ---- ---- ---- .3035 -.0015 .3050 305 ---- ---- ---- ---- .3235 -.0015 .3250 310 ---- ---- ---- ---- .3445 -.0015 .3460 315 ---- ---- ---- ---- .3660 -.0015 .3675 320 ---- ---- ---- ---- .3885 -.0015 .3900 325 ---- ---- ---- ---- .4120 -.0015 .4135 330 ---- ---- ---- ---- .4360 -.0015 .4375 335 ---- ---- ---- ---- .4610 -.0015 .4625 340 ---- ---- ---- ---- .4865 -.0020 .4885 345 ---- ---- ---- ---- .5135 -.0015 .5150 350 ---- ---- ---- ---- .5405 -.0020 .5425 355 ---- ---- ---- ---- .5690 -.0020 .5710 360 ---- ---- ---- ---- .5980 -.0020 .6000 365 ---- ---- ---- ---- .6280 -.0020 .6300 370 ---- ---- ---- ---- .6585 -.0020 .6605 375 ---- ---- ---- ---- .6895 -.0025 .6920 380 ---- ---- ---- ---- .7215 -.0025 .7240 385 ---- ---- ---- ---- .7545 -.0020 .7565 390 ---- ---- ---- ---- .7880 -.0020 .7900 395 ---- ---- ---- ---- .8220 -.0025 .8245 400 ---- ---- ---- ---- .8565 -.0025 .8590 405 ---- ---- ---- ---- .8920 -.0025 .8945 410 ---- ---- ---- ---- .9280 -.0025 .9305 415 ---- ---- ---- ---- .9645 -.0025 .9670 420 ---- ---- ---- ---- 1.0015 -.0025 1.0040 425 ---- ---- ---- ---- 1.0390 -.0025 1.0415 430 ---- ---- ---- ---- 1.0770 -.0025 1.0795 435 ---- ---- ---- ---- 1.1155 -.0025 1.1180 440 ---- ---- ---- ---- 1.1545 -.0030 1.1575 445 ---- ---- ---- ---- 1.1940 -.0030 1.1970 450 ---- ---- ---- ---- 1.2340 -.0030 1.2370 455 ---- ---- ---- ---- 1.2745 -.0025 1.2770 460 ---- ---- ---- ---- 1.3150 -.0030 1.3180 465 ---- ---- ---- ---- 1.3560 -.0030 1.3590 470 ---- ---- ---- ---- 1.3975 -.0030 1.4005 475 ---- ---- ---- ---- 1.4395 -.0030 1.4425 480 ---- ---- ---- ---- 1.4815 -.0030 1.4845 500 ---- ---- ---- ---- 1.6535 -.0030 1.6565 525 ---- ---- ---- ---- 1.8755 -.0030 1.8785 550 ---- ---- ---- ---- 2.1035 -.0035 2.1070 575 ---- ---- ---- ---- 2.3380 -.0030 2.3410 600 ---- ---- ---- ---- 2.5770 -.0035 2.5805 625 ---- ---- ---- ---- 2.8215 -.0030 2.8245 650 ---- ---- ---- ---- 3.0700 -.0030 3.0730 675 ---- ---- ---- ---- 3.3200 -.0030 3.3230 700 ---- ---- ---- ---- 3.5700 -.0030 3.5730 725 ---- ---- ---- ---- 3.8200 -.0030 3.8230 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0010 -.0005 .0015 125 ---- ---- ---- ---- .0050 UNCH .0050 150 ---- ---- ---- ---- .0135 UNCH .0135 175 ---- ---- ---- ---- .0300 -.0005 .0305 200 ---- ---- ---- ---- .0575 -.0005 .0580 225 ---- ---- ---- ---- .0980 -.0010 .0990 230 ---- ---- ---- ---- .1080 -.0010 .1090 235 ---- ---- ---- ---- .1185 -.0010 .1195 240 ---- ---- ---- ---- .1300 -.0005 .1305 245 ---- ---- ---- ---- .1415 -.0010 .1425 250 ---- ---- ---- ---- .1540 -.0010 .1550 255 ---- ---- ---- ---- .1675 -.0010 .1685 260 ---- ---- ---- ---- .1810 -.0010 .1820 265 ---- ---- ---- ---- .1955 -.0010 .1965 270 ---- ---- ---- ---- .2110 -.0010 .2120 275 ---- ---- ---- ---- .2265 -.0015 .2280 280 ---- ---- ---- ---- .2435 -.0010 .2445 285 ---- ---- ---- ---- .2605 -.0015 .2620 290 ---- ---- ---- ---- .2785 -.0015 .2800 295 ---- ---- ---- ---- .2970 -.0015 .2985 300 ---- ---- ---- ---- .3165 -.0015 .3180 305 ---- ---- ---- ---- .3370 -.0015 .3385 310 ---- ---- ---- ---- .3580 -.0015 .3595 315 ---- ---- ---- ---- .3795 -.0020 .3815 320 ---- ---- ---- ---- .4020 -.0020 .4040 325 ---- ---- ---- ---- .4255 -.0020 .4275 330 ---- ---- ---- ---- .4500 -.0015 .4515 335 ---- ---- ---- ---- .4745 -.0020 .4765 340 ---- ---- ---- ---- .5005 -.0020 .5025 345 ---- ---- ---- ---- .5270 -.0020 .5290 350 ---- ---- ---- ---- .5545 -.0020 .5565 355 ---- ---- ---- ---- .5825 -.0025 .5850 360 ---- ---- ---- ---- .6115 -.0025 .6140 365 ---- ---- ---- ---- .6415 -.0020 .6435 370 ---- ---- ---- ---- .6715 -.0025 .6740 375 ---- ---- ---- ---- .7030 -.0020 .7050 380 ---- ---- ---- ---- .7345 -.0025 .7370 385 ---- ---- ---- ---- .7670 -.0025 .7695 390 ---- ---- ---- ---- .8005 -.0025 .8030 395 ---- ---- ---- ---- .8340 -.0025 .8365 400 ---- ---- ---- ---- .8685 -.0025 .8710 405 ---- ---- ---- ---- .9035 -.0030 .9065 410 ---- ---- ---- ---- .9390 -.0030 .9420 415 ---- ---- ---- ---- .9755 -.0025 .9780 420 ---- ---- ---- ---- 1.0120 -.0030 1.0150 425 ---- ---- ---- ---- 1.0495 -.0030 1.0525 430 ---- ---- ---- ---- 1.0870 -.0030 1.0900 435 ---- ---- ---- ---- 1.1255 -.0030 1.1285 440 ---- ---- ---- ---- 1.1640 -.0030 1.1670 445 ---- ---- ---- ---- 1.2035 -.0030 1.2065 450 ---- ---- ---- ---- 1.2430 -.0030 1.2460 455 ---- ---- ---- ---- 1.2830 -.0030 1.2860 460 ---- ---- ---- ---- 1.3235 -.0030 1.3265 465 ---- ---- ---- ---- 1.3645 -.0030 1.3675 470 ---- ---- ---- ---- 1.4055 -.0030 1.4085 475 ---- ---- ---- ---- 1.4470 -.0035 1.4505 500 ---- ---- ---- ---- 1.6600 -.0035 1.6635 525 ---- ---- ---- ---- 1.8805 -.0035 1.8840 550 ---- ---- ---- ---- 2.1075 -.0035 2.1110 575 ---- ---- ---- ---- 2.3405 -.0035 2.3440 600 ---- ---- ---- ---- 2.5790 -.0035 2.5825 625 ---- ---- ---- ---- 2.8225 -.0035 2.8260 650 ---- ---- ---- ---- 3.0705 -.0035 3.0740 675 ---- ---- ---- ---- 3.3205 -.0035 3.3240 700 ---- ---- ---- ---- 3.5705 -.0035 3.5740 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 UNCH .0015 125 ---- ---- ---- ---- .0055 UNCH .0055 150 ---- ---- ---- ---- .0150 -.0005 .0155 175 ---- ---- ---- ---- .0330 -.0005 .0335 200 ---- ---- ---- ---- .0620 -.0005 .0625 225 ---- ---- ---- ---- .1045 -.0005 .1050 230 ---- ---- ---- ---- .1150 -.0005 .1155 235 ---- ---- ---- ---- .1255 -.0010 .1265 240 ---- ---- ---- ---- .1370 -.0010 .1380 245 ---- ---- ---- ---- .1495 -.0005 .1500 250 ---- ---- ---- ---- .1620 -.0010 .1630 255 ---- ---- ---- ---- .1755 -.0010 .1765 260 ---- ---- ---- ---- .1900 -.0010 .1910 265 ---- ---- ---- ---- .2045 -.0010 .2055 270 ---- ---- ---- ---- .2200 -.0010 .2210 275 ---- ---- ---- ---- .2360 -.0015 .2375 280 ---- ---- ---- ---- .2530 -.0010 .2540 285 ---- ---- ---- ---- .2705 -.0015 .2720 290 ---- ---- ---- ---- .2885 -.0015 .2900 295 ---- ---- ---- ---- .3075 -.0015 .3090 300 ---- ---- ---- ---- .3270 -.0020 .3290 305 ---- ---- ---- ---- .3475 -.0015 .3490 310 ---- ---- ---- ---- .3690 -.0015 .3705 315 ---- ---- ---- ---- .3905 -.0020 .3925 320 ---- ---- ---- ---- .4135 -.0015 .4150 325 ---- ---- ---- ---- .4365 -.0020 .4385 330 ---- ---- ---- ---- .4610 -.0020 .4630 335 ---- ---- ---- ---- .4860 -.0020 .4880 340 ---- ---- ---- ---- .5120 -.0020 .5140 345 ---- ---- ---- ---- .5385 -.0020 .5405 350 ---- ---- ---- ---- .5660 -.0020 .5680 355 ---- ---- ---- ---- .5940 -.0020 .5960 360 ---- ---- ---- ---- .6230 -.0020 .6250 365 ---- ---- ---- ---- .6525 -.0020 .6545 370 ---- ---- ---- ---- .6825 -.0025 .6850 375 ---- ---- ---- ---- .7135 -.0025 .7160 380 ---- ---- ---- ---- .7455 -.0025 .7480 385 ---- ---- ---- ---- .7780 -.0025 .7805 390 ---- ---- ---- ---- .8110 -.0025 .8135 395 ---- ---- ---- ---- .8445 -.0025 .8470 400 ---- ---- ---- ---- .8785 -.0030 .8815 405 ---- ---- ---- ---- .9135 -.0030 .9165 410 ---- ---- ---- ---- .9490 -.0030 .9520 415 ---- ---- ---- ---- .9850 -.0030 .9880 420 ---- ---- ---- ---- 1.0215 -.0030 1.0245 425 ---- ---- ---- ---- 1.0585 -.0030 1.0615 430 ---- ---- ---- ---- 1.0960 -.0030 1.0990 435 ---- ---- ---- ---- 1.1340 -.0030 1.1370 440 ---- ---- ---- ---- 1.1725 -.0030 1.1755 445 ---- ---- ---- ---- 1.2115 -.0030 1.2145 450 ---- ---- ---- ---- 1.2510 -.0030 1.2540 455 ---- ---- ---- ---- 1.2910 -.0030 1.2940 460 ---- ---- ---- ---- 1.3310 -.0035 1.3345 465 ---- ---- ---- ---- 1.3715 -.0035 1.3750 470 ---- ---- ---- ---- 1.4125 -.0035 1.4160 475 ---- ---- ---- ---- 1.4540 -.0035 1.4575 500 ---- ---- ---- ---- 1.6660 -.0030 1.6690 525 ---- ---- ---- ---- 1.8850 -.0035 1.8885 550 ---- ---- ---- ---- 2.1115 -.0035 2.1150 575 ---- ---- ---- ---- 2.3435 -.0035 2.3470 600 ---- ---- ---- ---- 2.5810 -.0035 2.5845 625 ---- ---- ---- ---- 2.8235 -.0035 2.8270 650 ---- ---- ---- ---- 3.0705 -.0035 3.0740 675 ---- ---- ---- ---- 3.3205 -.0035 3.3240 700 ---- ---- ---- ---- 3.5705 -.0035 3.5740 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0015 -.0005 .0020 125 ---- ---- ---- ---- .0065 UNCH .0065 150 ---- ---- ---- ---- .0165 -.0005 .0170 175 ---- ---- ---- ---- .0355 -.0005 .0360 200 ---- ---- ---- ---- .0660 -.0010 .0670 225 ---- ---- ---- ---- .1105 -.0010 .1115 230 ---- ---- ---- ---- .1210 -.0010 .1220 235 ---- ---- ---- ---- .1325 -.0010 .1335 240 ---- ---- ---- ---- .1440 -.0010 .1450 245 ---- ---- ---- ---- .1570 -.0010 .1580 250 ---- ---- ---- ---- .1700 -.0010 .1710 255 ---- ---- ---- ---- .1840 -.0010 .1850 260 ---- ---- ---- ---- .1985 -.0010 .1995 265 ---- ---- ---- ---- .2135 -.0015 .2150 270 ---- ---- ---- ---- .2295 -.0010 .2305 275 ---- ---- ---- ---- .2460 -.0010 .2470 280 ---- ---- ---- ---- .2630 -.0015 .2645 285 ---- ---- ---- ---- .2810 -.0015 .2825 290 ---- ---- ---- ---- .2995 -.0015 .3010 295 ---- ---- ---- ---- .3185 -.0020 .3205 300 ---- ---- ---- ---- .3385 -.0020 .3405 305 ---- ---- ---- ---- .3595 -.0020 .3615 310 ---- ---- ---- ---- .3810 -.0020 .3830 315 ---- ---- ---- ---- .4030 -.0020 .4050 320 ---- ---- ---- ---- .4260 -.0020 .4280 325 ---- ---- ---- ---- .4500 -.0020 .4520 330 ---- ---- ---- ---- .4745 -.0020 .4765 335 ---- ---- ---- ---- .4995 -.0025 .5020 340 ---- ---- ---- ---- .5255 -.0025 .5280 345 ---- ---- ---- ---- .5525 -.0025 .5550 350 ---- ---- ---- ---- .5800 -.0025 .5825 355 ---- ---- ---- ---- .6080 -.0030 .6110 360 ---- ---- ---- ---- .6370 -.0030 .6400 365 ---- ---- ---- ---- .6670 -.0025 .6695 370 ---- ---- ---- ---- .6975 -.0025 .7000 375 ---- ---- ---- ---- .7285 -.0030 .7315 380 ---- ---- ---- ---- .7600 -.0030 .7630 385 ---- ---- ---- ---- .7925 -.0030 .7955 390 ---- ---- ---- ---- .8255 -.0030 .8285 395 ---- ---- ---- ---- .8595 -.0030 .8625 400 ---- ---- ---- ---- .8935 -.0030 .8965 405 ---- ---- ---- ---- .9285 -.0030 .9315 410 ---- ---- ---- ---- .9635 -.0035 .9670 415 ---- ---- ---- ---- .9995 -.0035 1.0030 420 ---- ---- ---- ---- 1.0360 -.0035 1.0395 425 ---- ---- ---- ---- 1.0730 -.0035 1.0765 430 ---- ---- ---- ---- 1.1105 -.0035 1.1140 435 ---- ---- ---- ---- 1.1485 -.0035 1.1520 440 ---- ---- ---- ---- 1.1870 -.0035 1.1905 445 ---- ---- ---- ---- 1.2255 -.0040 1.2295 450 ---- ---- ---- ---- 1.2650 -.0035 1.2685 475 ---- ---- ---- ---- 1.4670 -.0040 1.4710 500 ---- ---- ---- ---- 1.6775 -.0045 1.6820 525 ---- ---- ---- ---- 1.8960 -.0040 1.9000 550 ---- ---- ---- ---- 2.1210 -.0040 2.1250 575 ---- ---- ---- ---- 2.3515 -.0045 2.3560 600 ---- ---- ---- ---- 2.5880 -.0045 2.5925 625 ---- ---- ---- ---- 2.8290 -.0045 2.8335 650 ---- ---- ---- ---- 3.0750 -.0045 3.0795 675 ---- ---- ---- ---- 3.3245 -.0045 3.3290 700 ---- ---- ---- ---- 3.5745 -.0045 3.5790 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0020 UNCH .0020 125 ---- ---- ---- ---- .0075 UNCH .0075 150 ---- ---- ---- ---- .0190 UNCH .0190 175 ---- ---- ---- ---- .0395 -.0005 .0400 200 ---- ---- ---- ---- .0720 -.0005 .0725 225 ---- ---- ---- ---- .1180 -.0010 .1190 230 ---- ---- ---- ---- .1290 -.0010 .1300 235 ---- ---- ---- ---- .1405 -.0010 .1415 240 ---- ---- ---- ---- .1530 -.0010 .1540 245 ---- ---- ---- ---- .1655 -.0015 .1670 250 ---- ---- ---- ---- .1790 -.0015 .1805 255 ---- ---- ---- ---- .1935 -.0010 .1945 260 ---- ---- ---- ---- .2080 -.0015 .2095 265 ---- ---- ---- ---- .2235 -.0015 .2250 270 ---- ---- ---- ---- .2395 -.0015 .2410 275 ---- ---- ---- ---- .2565 -.0015 .2580 280 ---- ---- ---- ---- .2740 -.0015 .2755 285 ---- ---- ---- ---- .2920 -.0015 .2935 290 ---- ---- ---- ---- .3110 -.0015 .3125 295 ---- ---- ---- ---- .3305 -.0015 .3320 300 ---- ---- ---- ---- .3505 -.0015 .3520 305 ---- ---- ---- ---- .3715 -.0015 .3730 310 ---- ---- ---- ---- .3930 -.0020 .3950 315 ---- ---- ---- ---- .4155 -.0020 .4175 320 ---- ---- ---- ---- .4385 -.0020 .4405 325 ---- ---- ---- ---- .4620 -.0025 .4645 330 ---- ---- ---- ---- .4865 -.0025 .4890 335 ---- ---- ---- ---- .5120 -.0025 .5145 340 ---- ---- ---- ---- .5380 -.0025 .5405 345 ---- ---- ---- ---- .5650 -.0025 .5675 350 ---- ---- ---- ---- .5925 -.0025 .5950 355 ---- ---- ---- ---- .6205 -.0030 .6235 360 ---- ---- ---- ---- .6495 -.0030 .6525 365 ---- ---- ---- ---- .6795 -.0025 .6820 370 ---- ---- ---- ---- .7095 -.0030 .7125 375 ---- ---- ---- ---- .7405 -.0030 .7435 380 ---- ---- ---- ---- .7725 -.0025 .7750 385 ---- ---- ---- ---- .8045 -.0030 .8075 390 ---- ---- ---- ---- .8375 -.0030 .8405 395 ---- ---- ---- ---- .8710 -.0030 .8740 400 ---- ---- ---- ---- .9050 -.0030 .9080 405 ---- ---- ---- ---- .9395 -.0035 .9430 410 ---- ---- ---- ---- .9750 -.0030 .9780 415 ---- ---- ---- ---- 1.0105 -.0035 1.0140 420 ---- ---- ---- ---- 1.0470 -.0035 1.0505 425 ---- ---- ---- ---- 1.0835 -.0035 1.0870 430 ---- ---- ---- ---- 1.1210 -.0035 1.1245 435 ---- ---- ---- ---- 1.1585 -.0035 1.1620 440 ---- ---- ---- ---- 1.1970 -.0035 1.2005 445 ---- ---- ---- ---- 1.2355 -.0035 1.2390 450 ---- ---- ---- ---- 1.2745 -.0035 1.2780 475 ---- ---- ---- ---- 1.4755 -.0035 1.4790 500 ---- ---- ---- ---- 1.6850 -.0040 1.6890 525 ---- ---- ---- ---- 1.9015 -.0045 1.9060 550 ---- ---- ---- ---- 2.1255 -.0040 2.1295 575 ---- ---- ---- ---- 2.3550 -.0045 2.3595 600 ---- ---- ---- ---- 2.5900 -.0045 2.5945 625 ---- ---- ---- ---- 2.8305 -.0045 2.8350 650 ---- ---- ---- ---- 3.0755 -.0045 3.0800 675 ---- ---- ---- ---- 3.3245 -.0045 3.3290 700 ---- ---- ---- ---- 3.5745 -.0045 3.5790 TOTAL EST.VOL VOLUME OPEN INT TOTAL 955 1137 31305 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 ---- ---- ---- 48.75A ---- ---- ---- 67500 ---- ---- ---- 28.00A ---- ---- ---- 70000 ---- ---- 17.25A 17.25A 7.25 -17.25 24.50 10 10 72500 ---- ---- ---- 8.25A ---- ---- ---- 75000 ---- ---- ---- 3.50A ---- ---- ---- 77500 ---- ---- ---- 2.00A ---- ---- ---- 80000 ---- ---- ---- ---- .25 -.50 .75 25 82500 ---- ---- ---- 1.75A ---- ---- ---- 85000 ---- ---- ---- 1.75A ---- ---- ---- 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- ---- UNCH 144.00 105000 ---- ---- ---- ---- .25 UNCH .25 75 130000 ---- ---- ---- ---- .25 UNCH .25 100 200000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 35.25A ---- ---- ---- 67500 ---- ---- ---- 24.50A ---- ---- ---- 70000 ---- ---- 14.75A 14.75A 15.50 -5.00 20.50 20 72500 ---- ---- ---- 11.00A ---- ---- ---- 75000 ---- ---- ---- 5.25A ---- ---- ---- 80000 ---- ---- 2.75A 2.75A 2.00 -1.00 3.00 25 85000 ---- ---- ---- 2.25A ---- ---- ---- 90000 ---- ---- ---- ---- .25 UNCH .25 25 92500 ---- ---- ---- ---- .25 UNCH .25 40 95000 ---- ---- ---- 2.00A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .25 -.25 .50 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 59.25A ---- ---- ---- 67500 ---- ---- ---- 40.75A ---- ---- ---- 70000 ---- ---- ---- 31.00A ---- ---- ---- 75000 ---- ---- ---- 16.00A ---- ---- ---- 80000 ---- ---- ---- ---- 4.50 -1.75 6.25 75 85000 ---- ---- ---- 4.50A ---- ---- ---- 90000 ---- ---- ---- ---- 1.25 -.50 1.75 75 92000 ---- ---- ---- ---- 1.00 -.25 1.25 50 92500 ---- ---- ---- ---- .75 -.50 1.25 50 95000 ---- ---- ---- 2.25A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- .75 -.25 1.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- 75.25A ---- ---- ---- 67500 ---- ---- ---- 59.75A ---- ---- ---- 70000 ---- ---- ---- 47.75A ---- ---- ---- 75000 ---- ---- ---- 27.75A ---- ---- ---- 80000 ---- ---- ---- ---- 9.00 -3.75 12.75 75 87500 ---- ---- ---- 6.50A ---- ---- ---- 90000 ---- ---- ---- ---- 2.50 -1.25 3.75 75 92000 ---- ---- ---- ---- 2.00 -1.00 3.00 50 95000 ---- ---- ---- 3.50A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 3.25 -.50 3.75 150 120000 ---- ---- ---- ---- 1.75 UNCH 1.75 50 65000 ---- ---- ---- 99.00A ---- ---- ---- 67500 ---- ---- ---- 75.50A ---- ---- ---- 70000 ---- ---- ---- 62.25A ---- ---- ---- 75000 ---- ---- ---- 41.50A ---- ---- ---- 80000 ---- ---- ---- ---- 14.00 -2.25 16.25 75 85000 ---- ---- ---- 16.25A ---- ---- ---- 90000 ---- ---- ---- ---- 6.00 -.75 6.75 75 92000 ---- ---- ---- ---- 5.25 -.75 6.00 50 95000 ---- ---- ---- 6.75A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 11.75 -2.75 14.50 25 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 15.75 -3.25 19.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 22.00 -5.75 27.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 32.50 -4.00 36.50 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 39.50 -4.50 44.00 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 44.00 -4.50 48.50 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 58.00 -4.00 62.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 61.75 -4.25 66.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 90000 ---- ---- ---- ---- 66.00 -4.25 70.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 2185 HRO NOV22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 323.25 +32.75 290.50 75 65000 ---- ---- ---- 11.25A ---- ---- ---- 67500 ---- ---- ---- 23.00A ---- ---- ---- 70000 ---- 24.00B ---- ---- 31.25 +15.75 15.50 35 72500 ---- ---- ---- 62.00A ---- ---- ---- 75000 ---- 60.25B ---- ---- 74.75 +29.25 45.50 125 77500 ---- ---- ---- 107.00A ---- ---- ---- 80000 ---- 109.50B ---- ---- 124.00 +32.50 91.50 60 82500 ---- ---- ---- 159.25A ---- ---- ---- 85000 ---- 157.00B ---- ---- 173.75 +33.00 140.75 50 90000 ---- ---- ---- ---- 223.75 +33.00 190.75 118 HRO DEC22 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 342.25 +13.00 329.25 75 65000 ---- ---- ---- ---- 29.75 +4.50 25.25 20 67500 ---- ---- ---- 47.50A ---- ---- ---- 70000 ---- ---- ---- ---- 59.25 +8.00 51.25 35 72500 ---- ---- ---- 94.50A ---- ---- ---- 75000 ---- ---- ---- ---- 99.50 +10.50 89.00 125 80000 ---- 136.00B ---- ---- 145.25 +12.00 133.25 60 85000 ---- 185.50B ---- ---- 193.50 +12.50 181.00 50 90000 ---- 235.50B ---- ---- 242.75 +12.75 230.00 118 95000 ---- ---- ---- 310.75A ---- ---- ---- HRO JAN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 55.50A ---- ---- ---- 68000 ---- ---- ---- ---- 46.75 +6.75 40.00 75 68500 ---- ---- ---- ---- 49.50 +7.25 42.25 25 70000 ---- ---- ---- 71.25A ---- ---- ---- 74000 ---- ---- ---- ---- 89.25 +12.50 76.75 50 75000 ---- ---- ---- ---- 97.50 +13.00 84.50 75 76000 ---- ---- ---- ---- 106.00 +13.50 92.50 25 80000 ---- ---- ---- 162.00A ---- ---- ---- 85000 ---- ---- ---- 212.00A ---- ---- ---- 88000 ---- ---- ---- ---- 218.50 +16.25 202.25 25 89000 ---- ---- ---- ---- 228.25 +16.25 212.00 25 90000 ---- ---- ---- 256.25A ---- ---- ---- 92500 ---- ---- ---- ---- 262.50 +16.50 246.00 50 95000 ---- ---- ---- 305.75A ---- ---- ---- HRO FEB23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 51.50A ---- ---- ---- 68000 ---- ---- ---- ---- 44.75 +5.00 39.75 75 68500 ---- ---- ---- ---- 46.75 +5.50 41.25 25 70000 ---- ---- ---- 65.50A ---- ---- ---- 74000 ---- ---- ---- ---- 80.50 +14.25 66.25 50 75000 ---- ---- ---- ---- 88.50 +15.25 73.25 75 76000 ---- ---- ---- ---- 96.50 +15.50 81.00 25 80000 ---- ---- ---- 148.00A ---- ---- ---- 87500 ---- ---- ---- 216.50A ---- ---- ---- 88000 ---- ---- ---- ---- 203.75 +19.25 184.50 25 89000 ---- ---- ---- ---- 213.25 +19.50 193.75 25 95000 ---- ---- ---- 286.75A ---- ---- ---- HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 52.50A ---- ---- ---- 68000 ---- ---- ---- ---- 49.00 +2.50 46.50 75 68500 ---- ---- ---- ---- 51.00 +2.75 48.25 25 70000 ---- ---- ---- 65.50A ---- ---- ---- 74000 ---- ---- ---- ---- 77.50 +5.00 72.50 50 75000 ---- ---- ---- ---- 84.00 +5.50 78.50 75 76000 ---- ---- ---- ---- 91.00 +6.25 84.75 25 80000 ---- ---- ---- 142.25A ---- ---- ---- 85000 ---- ---- ---- 184.75A ---- ---- ---- 88000 ---- ---- ---- ---- 193.75 +9.00 184.75 25 89000 ---- ---- ---- ---- 203.00 +9.00 194.00 25 90000 ---- ---- ---- 235.75A ---- ---- ---- 95000 ---- ---- ---- 280.75A ---- ---- ---- HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 54.50 +5.50 49.00 75 68500 ---- ---- ---- ---- 56.75 +5.50 51.25 25 70000 ---- ---- ---- 69.25A ---- ---- ---- 72500 ---- ---- ---- 83.00A ---- ---- ---- 74000 ---- ---- ---- ---- 85.50 +8.00 77.50 50 75000 ---- ---- ---- ---- 91.50 +8.25 83.25 25 77500 ---- ---- ---- 115.50A ---- ---- ---- 85000 ---- ---- ---- 184.50A ---- ---- ---- 88000 ---- ---- ---- ---- 190.25 +13.50 176.75 25 90000 ---- ---- ---- 234.00A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 58.50 +5.00 53.50 75 68500 ---- ---- ---- ---- 60.75 +5.25 55.50 25 74000 ---- ---- ---- ---- 89.00 +7.25 81.75 50 75000 ---- ---- ---- ---- 94.75 +7.50 87.25 25 88000 ---- ---- ---- ---- 190.00 +12.00 178.00 25 HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- 60.50 +7.25 53.25 75 68500 ---- ---- ---- ---- 62.75 +7.50 55.25 25 74000 ---- ---- ---- ---- 89.50 +9.75 79.75 50 75000 ---- ---- ---- ---- 95.00 +10.25 84.75 25 88000 ---- ---- ---- ---- 185.25 +16.50 168.75 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 87.75 +5.50 82.25 25 88000 ---- ---- ---- ---- 171.75 +8.75 163.00 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 88.00 +5.00 83.00 25 88000 ---- ---- ---- ---- 169.00 +8.50 160.50 25 HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 92.50 +4.75 87.75 25 88000 ---- ---- ---- ---- 172.50 +7.75 164.75 25 HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 89.00 +3.25 85.75 25 88000 ---- ---- ---- ---- 163.75 +5.25 158.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 92.75 +3.00 89.75 25 88000 ---- ---- ---- ---- 167.25 +5.25 162.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 75000 ---- ---- ---- ---- 97.00 +3.25 93.75 25 88000 ---- ---- ---- ---- 171.00 +5.00 166.00 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2796 M1S NOV22 Silver Weekly Monday Option - Week 1 CALL 1300 ---- ---- ---- ---- 6.594 -.073 6.667 1325 ---- ---- ---- ---- 6.344 -.073 6.417 1350 ---- ---- ---- ---- 6.094 -.073 6.167 1375 ---- ---- ---- ---- 5.844 -.073 5.917 1400 ---- ---- ---- ---- 5.594 -.073 5.667 1425 ---- ---- ---- ---- 5.344 -.073 5.417 1450 ---- ---- ---- ---- 5.094 -.073 5.167 1475 ---- ---- ---- ---- 4.844 -.073 4.917 1500 ---- ---- ---- ---- 4.594 -.073 4.667 1525 ---- ---- ---- ---- 4.344 -.073 4.417 1550 ---- ---- ---- ---- 4.094 -.073 4.167 1575 ---- ---- ---- ---- 3.844 -.074 3.918 1600 ---- ---- ---- ---- 3.595 -.073 3.668 1625 ---- ---- ---- ---- 3.345 -.074 3.419 1650 ---- ---- ---- ---- 3.096 -.073 3.169 1675 ---- ---- ---- ---- 2.846 -.075 2.921 1700 ---- ---- ---- ---- 2.598 -.074 2.672 1705 ---- ---- ---- ---- 2.548 -.075 2.623 1710 ---- ---- ---- ---- 2.498 -.075 2.573 1715 ---- ---- ---- ---- 2.448 -.076 2.524 1720 ---- ---- ---- ---- 2.399 -.075 2.474 1725 ---- ---- ---- ---- 2.349 -.076 2.425 1730 ---- ---- ---- ---- 2.300 -.075 2.375 1735 ---- ---- ---- ---- 2.250 -.076 2.326 1740 ---- ---- ---- ---- 2.201 -.075 2.276 1745 ---- ---- ---- ---- 2.151 -.076 2.227 1750 ---- ---- ---- ---- 2.102 -.076 2.178 1755 ---- ---- ---- ---- 2.052 -.077 2.129 1760 ---- ---- ---- ---- 2.003 -.077 2.080 1765 ---- ---- ---- ---- 1.954 -.076 2.030 1770 ---- ---- ---- ---- 1.904 -.077 1.981 1775 ---- ---- ---- ---- 1.855 -.078 1.933 1780 ---- ---- ---- ---- 1.806 -.078 1.884 1785 ---- ---- ---- ---- 1.757 -.078 1.835 1790 ---- ---- ---- ---- 1.709 -.078 1.787 1795 ---- ---- ---- ---- 1.660 -.078 1.738 1800 ---- ---- 1.242A 1.242A 1.611 -.079 1.690 1805 ---- ---- ---- ---- 1.563 -.079 1.642 1810 ---- ---- ---- ---- 1.515 -.079 1.594 1815 ---- ---- ---- ---- 1.467 -.079 1.546 1820 ---- ---- ---- ---- 1.419 -.079 1.498 1825 ---- 1.625B 1.012A 1.624B 1.371 -.080 1.451 1830 ---- ---- 1.057A 1.057A 1.324 -.080 1.404 1835 ---- ---- 1.014A 1.014A 1.277 -.080 1.357 1840 ---- ---- .970A .970A 1.230 -.081 1.311 1845 ---- ---- .928A .928A 1.184 -.081 1.265 1850 ---- 1.561B .796A 1.512B 1.138 -.081 1.219 1855 ---- ---- .846A .846A 1.093 -.081 1.174 1860 ---- ---- .807A .807A 1.048 -.081 1.129 1865 ---- ---- .769A .769A 1.004 -.081 1.085 1870 ---- ---- .732A .732A .960 -.082 1.042 1875 ---- 1.365B .607A .607A .917 -.082 .999 1880 ---- 1.016B .661A .661A .874 -.082 .956 1885 ---- 1.011B .535A .535A .832 -.083 .915 1890 ---- .966B .502A .502A .792 -.082 .874 1895 ---- .922B .472A .472A .752 -.082 .834 1900 ---- 1.134B .435A .435A .712 -.083 .795 1905 ---- .958B .405A .405A .674 -.082 .756 1910 ---- .945B .375A .375A .637 -.082 .719 1915 ---- .903B .348A .348A .601 -.082 .683 1920 ---- .858B .321A .321A .566 -.081 .647 1925 ---- .913B .296A .296A .533 -.080 .613 1930 ---- .769B .273A .273A .500 -.080 .580 1935 ---- .726B .251A .251A .469 -.078 .547 1940 ---- .684B .230A .230A .439 -.077 .516 1945 ---- .642B .211A .211A .410 -.076 .486 1950 ---- .703B .193A .193A .382 -.076 .458 1955 ---- .559B .176A .176A .356 -.074 .430 1960 ---- .534B .161A .161A .331 -.073 .404 1965 ---- .517B .145A .145A .308 -.071 .379 1970 ---- .531B .133A .133A .286 -.069 .355 1 1975 ---- .523B .121A .121A .265 -.067 .332 1980 ---- .483B .111A .111A .245 -.065 .310 6 1985 ---- .450B .101A .101A .226 -.063 .289 1990 ---- .428B .093A .093A .209 -.061 .270 1995 ---- .399B .085A .085A .193 -.059 .252 2000 ---- .372B .077A .077A .178 -.056 .234 2005 ---- .344B .071A .071A .164 -.054 .218 2010 ---- .322B .065A .065A .151 -.052 .203 2015 ---- .298B .060A .060A .139 -.049 .188 2020 ---- .275B .055A .055A .128 -.047 .175 2025 ---- .255B .050A .050A .117 -.045 .162 2030 ---- .233B .046A .046A .108 -.043 .151 2035 ---- .217B .042A .042A .099 -.041 .140 2040 ---- .198B .039A .039A .091 -.039 .130 2045 ---- .183B .036A .036A .084 -.036 .120 2050 ---- .168B .033A .033A .077 -.035 .112 2055 ---- .154B .031A .031A .071 -.033 .104 2060 ---- .143B .029A .029A .065 -.031 .096 5 5 2065 ---- ---- ---- .027A .060 ---- ---- 2075 ---- .110B .024A .024A .051 -.026 .077 5 5 2100 ---- .070B .018A .018A .034 -.020 .054 2 2125 ---- .044B .015A .015A .024 -.014 .038 2150 ---- ---- .012A .012A .017 -.011 .028 2175 ---- ---- .011A .011A .013 -.008 .021 2200 ---- ---- .009A .009A .010 -.006 .016 2225 ---- ---- .008A .008A .007 -.006 .013 2250 ---- ---- .007A .007A .006 -.004 .010 2275 ---- ---- .007A .007A .005 -.003 .008 2300 ---- ---- .006A .006A .004 -.003 .007 2325 ---- ---- ---- ---- .003 -.003 .006 2350 ---- ---- ---- ---- .003 -.002 .005 2375 ---- ---- ---- ---- .003 -.001 .004 2400 ---- ---- ---- ---- .002 -.002 .004 2425 ---- ---- ---- ---- .002 -.001 .003 2450 ---- ---- ---- ---- .002 -.001 .003 2475 ---- ---- ---- .005A .002 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 19 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 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 -.001 .002 1600 ---- ---- ---- ---- .001 -.001 .002 3 1625 ---- ---- ---- ---- .002 -.001 .003 1650 ---- ---- ---- ---- .002 -.002 .004 1675 ---- ---- ---- ---- .003 -.002 .005 1700 ---- ---- ---- ---- .004 -.002 .006 1705 ---- ---- ---- ---- .005 -.002 .007 1710 ---- ---- ---- ---- .005 -.002 .007 1715 ---- ---- .007A .007A .005 -.003 .008 1720 ---- ---- .007A .007A .006 -.002 .008 1725 ---- ---- .008A .008A .006 -.003 .009 3 1730 ---- ---- .008A .008A .006 -.003 .009 1735 ---- ---- .008A .008A .007 -.003 .010 1740 ---- ---- .009A .009A .007 -.003 .010 1745 ---- ---- .009A .009A .008 -.003 .011 1750 ---- ---- .009A .009A .008 -.004 .012 1755 ---- ---- .009A .009A .009 -.004 .013 1760 ---- ---- .010A .010A .010 -.003 .013 1765 ---- ---- .011A .011A .010 -.004 .014 1770 ---- ---- .011A .011A .011 -.004 .015 1775 ---- ---- .011A .011A .012 -.004 .016 1780 ---- ---- .012A .012A .013 -.005 .018 1785 ---- ---- .013A .013A .014 -.005 .019 1790 ---- ---- .013A .013A .015 -.005 .020 1795 ---- ---- .014A .014A .017 -.005 .022 1800 ---- ---- .015A .015A .018 -.006 .024 1805 ---- ---- .015A .015A .020 -.005 .025 1810 ---- ---- .016A .016A .021 -.006 .027 1815 ---- ---- .017A .017A .023 -.007 .030 1820 ---- .034B .017A .017A .025 -.007 .032 1825 ---- .039B .018A .018A .028 -.007 .035 1830 ---- .044B .019A .019A .031 -.007 .038 1835 ---- .050B .020A .020A .034 -.007 .041 1840 .042 .056B .021A .056B .037 -.008 2 .045 2 2 1845 ---- .063B .023A .023A .041 -.008 .049 1850 ---- .071B .024A .024A .045 -.008 500 .053 1855 ---- .081B .026A .026A .049 -.009 .058 1860 ---- .091B .027A .027A .054 -.009 .063 1865 ---- .102B .029A .029A .060 -.009 .069 11 1870 ---- .115B .032A .032A .066 -.009 .075 1875 ---- .127B .034A .034A .073 -.009 500 .082 1880 .075 .141B .037A .102A .081 -.009 5 .090 4 4 1885 ---- .155B .040A .040A .089 -.009 .098 1 1890 ---- .170B .043A .043A .098 -.009 .107 1895 ---- .187B .047A .047A .108 -.009 .117 1900 .154 .206B .052A .151A .119 -.009 7 .128 2 1905 ---- .224B .056A .056A .131 -.009 .140 2 1910 ---- .246B .062A .062A .143 -.009 .152 1915 ---- .268B .067A .067A .157 -.009 .166 1920 .267 .291B .073A .291B .172 -.008 1 .180 1925 .304 .317B .080A .299A .189 -.007 1 .196 1930 ---- .343B .088A .088A .206 -.007 .213 4 1935 ---- .370B .096A .096A .225 -.006 .231 4 1940 ---- .400B .105A .105A .245 -.004 .249 1945 ---- .430B .115A .115A .266 -.004 .270 1950 ---- .462B .125A .125A .288 -.003 .291 1955 ---- .495B .137A .495B .312 -.001 .313 1960 ---- .529B .149A .149A .337 UNCH .337 1965 ---- .565B .163A .565B .364 +.002 .362 1970 ---- .520B .180A .520B .392 +.004 .388 1975 ---- .641B .198A .641B .421 +.006 .415 1980 ---- .582B .214A .214A .451 +.008 .443 1985 ---- .625B .233A .233A .482 +.010 .472 1990 ---- .667B .253A .253A .515 +.012 .503 1995 ---- .709B .274A .274A .549 +.015 .534 1 2000 ---- .850B .297A .297A .584 +.017 .567 2005 ---- .799B .321A .321A .620 +.019 .601 2010 ---- .846B .346A .346A .657 +.022 .635 2015 ---- .891B .373A .373A .695 +.024 .671 2020 ---- .922B .400A .400A .733 +.025 .708 2025 ---- 1.074B .429A .429A .773 +.028 .745 2 2030 ---- .948B .462A .462A .814 +.031 .783 3 3 2035 ---- .946B .505A .505A .855 +.032 .823 2040 ---- .947B .537A .537A .897 +.035 .862 2 2 2045 ---- .993B .571A .571A .939 +.036 .903 2050 ---- 1.309B .593A .593A .983 +.039 .944 2055 ---- 1.002B .741A .741A 1.027 +.041 .986 2060 ---- ---- .776A .776A 1.071 +.042 1.029 2065 ---- ---- ---- .812A 1.116 ---- ---- 2075 ---- 1.534B .779A .779A 1.207 +.048 1.159 2100 ---- 1.556B .989A .989A 1.440 +.054 1.386 2125 ---- 1.715B 1.210A 1.210A 1.679 +.059 1.620 2150 ---- 1.885B 1.445A 1.445A 1.922 +.062 1.860 2175 ---- ---- 1.679A 1.679A 2.168 +.065 2.103 2200 ---- ---- ---- ---- 2.415 +.067 2.348 2225 ---- ---- ---- ---- 2.663 +.068 2.595 2250 ---- ---- ---- ---- 2.911 +.069 2.842 2275 ---- ---- ---- ---- 3.160 +.070 3.090 2300 ---- ---- ---- ---- 3.409 +.070 3.339 2325 ---- ---- ---- ---- 3.658 +.070 3.588 2350 ---- ---- ---- ---- 3.908 +.071 3.837 2375 ---- ---- ---- ---- 4.157 +.071 4.086 2400 ---- ---- ---- ---- 4.407 +.072 4.335 2425 ---- ---- ---- ---- 4.657 +.072 4.585 2450 ---- ---- ---- ---- 4.907 +.072 4.835 2475 ---- ---- ---- ---- 5.156 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1016 13 42 M2S NOV22 Silver Weekly Monday Option - Week 2 CALL 1325 ---- ---- ---- ---- 6.344 -.073 6.417 1350 ---- ---- ---- ---- 6.094 -.073 6.167 1375 ---- ---- ---- ---- 5.844 -.073 5.917 1400 ---- ---- ---- ---- 5.594 -.073 5.667 1425 ---- ---- ---- ---- 5.344 -.073 5.417 1450 ---- ---- ---- ---- 5.094 -.073 5.167 1475 ---- ---- ---- ---- 4.844 -.073 4.917 1500 ---- ---- ---- ---- 4.594 -.073 4.667 1525 ---- ---- ---- ---- 4.344 -.073 4.417 1550 ---- ---- ---- ---- 4.094 -.073 4.167 1575 ---- ---- ---- ---- 3.845 -.073 3.918 1600 ---- ---- ---- ---- 3.596 -.073 3.669 1625 ---- ---- ---- ---- 3.347 -.074 3.421 1650 ---- ---- ---- ---- 3.099 -.075 3.174 1675 ---- ---- ---- ---- 2.853 -.075 2.928 1700 ---- ---- ---- ---- 2.608 -.075 2.683 1725 ---- ---- 1.996A 1.996A 2.365 -.075 2.440 1735 ---- ---- ---- ---- 2.269 -.074 2.343 1740 ---- ---- ---- ---- 2.221 -.074 2.295 1745 ---- ---- ---- ---- 2.173 -.074 2.247 1750 ---- 2.250B 1.761A 2.250B 2.126 -.073 2.199 1755 ---- ---- ---- ---- 2.078 -.074 2.152 1760 ---- ---- ---- ---- 2.031 -.073 2.104 1765 ---- ---- ---- ---- 1.984 -.073 2.057 1770 ---- ---- ---- ---- 1.937 -.072 2.009 1775 ---- 2.215B 1.533A 2.215B 1.890 -.072 1.962 1780 ---- ---- ---- ---- 1.843 -.073 1.916 1785 ---- ---- 1.531A 1.531A 1.797 -.072 1.869 1790 ---- ---- 1.489A 1.489A 1.751 -.072 1.823 1795 ---- ---- 1.445A 1.445A 1.705 -.071 1.776 1800 ---- 2.125B 1.314A 2.125B 1.659 -.072 1.731 1805 ---- ---- 1.358A 1.358A 1.614 -.071 1.685 1810 ---- ---- 1.316A 1.316A 1.569 -.071 1.640 1815 ---- ---- 1.275A 1.275A 1.525 -.070 1.595 1820 ---- ---- 1.233A 1.233A 1.480 -.071 1.551 1825 ---- 1.888B 1.108A 1.888B 1.437 -.070 1.507 1830 ---- 1.486B 1.154A 1.154A 1.393 -.070 1.463 1835 ---- 1.491B 1.114A 1.114A 1.350 -.070 1.420 1840 ---- 1.485B 1.076A 1.076A 1.308 -.069 1.377 1845 ---- 1.440B 1.040A 1.040A 1.266 -.069 1.335 1850 ---- 1.658B .918A .918A 1.225 -.068 1.293 1855 ---- 1.480B .969A .969A 1.185 -.067 1.252 1860 ---- 1.462B .934A .934A 1.145 -.066 1.211 1865 ---- 1.426B .900A .900A 1.105 -.066 1.171 1870 ---- 1.381B .779A .779A 1.067 -.065 1.132 1875 ---- 1.435B .744A .744A 1.029 -.064 1.093 1880 ---- 1.294B .716A .716A .991 -.064 1.055 1885 ---- 1.251B .686A .686A .955 -.063 1.018 1890 ---- 1.208B .656A .656A .919 -.062 .981 1895 ---- 1.165B .621A .621A .884 -.061 .945 1900 ---- 1.225B .593A .593A .849 -.061 .910 1905 ---- 1.082B .565A .565A .816 -.060 .876 1910 ---- 1.041B .538A .538A .783 -.060 .843 1915 ---- 1.000B .512A .512A .751 -.059 .810 1920 ---- .961B .487A .487A .720 -.058 .778 1925 ---- 1.025B .463A .463A .689 -.058 .747 1930 ---- .881B .439A .439A .660 -.057 .717 1935 ---- .843B .417A .417A .631 -.057 .688 1940 ---- .805B .395A .395A .603 -.056 .659 1945 ---- .803B .375A .375A .576 -.056 .632 1950 ---- .844B .355A .355A .550 -.055 .605 4 4 1955 ---- .811B .336A .336A .525 -.054 .579 1960 ---- .778B .318A .318A .501 -.052 .553 4 10 1965 ---- .746B .301A .301A .478 -.051 .529 5 1970 ---- .713B .284A .284A .455 -.050 .505 1975 ---- .684B .269A .684B .433 -.049 .482 1980 ---- .652B .254A .254A .412 -.048 .460 1985 ---- .625B .240A .240A .392 -.047 .439 1990 ---- .597B .224A .224A .373 -.045 .418 1995 ---- .570B .212A .212A .355 -.043 .398 10 2000 ---- .539B .200A .200A .337 -.042 .379 2005 ---- .519B .189A .189A .320 -.041 .361 2010 ---- .495B .178A .178A .304 -.040 .344 2015 ---- .472B .168A .168A .289 -.038 .327 2020 ---- .449B .158A .158A .274 -.037 .311 2025 ---- .427B .149A .149A .260 -.035 .295 2030 ---- .406B .141A .141A .247 -.033 .280 2035 ---- .386B .133A .133A .234 -.032 .266 2040 ---- .367B .126A .126A .222 -.031 .253 2045 ---- .348B .119A .119A .211 -.029 .240 2050 ---- .331B .112A .112A .200 -.028 .228 2055 ---- ---- ---- .106A .189 ---- ---- 2060 ---- ---- ---- .100A .179 ---- ---- 2065 ---- ---- ---- .095A .170 ---- ---- 2075 ---- .253B .085A .085A .153 -.022 .175 2100 ---- .195B .065A .065A .117 -.018 .135 2125 ---- .148B .051A .051A .090 -.015 .105 2150 ---- .112B .040A .112B .070 -.012 .082 2175 ---- .085B .033A .085B .055 -.010 .065 2200 ---- .064B .027A .064B .043 -.010 .053 2225 ---- .048B .023A .047B .035 -.008 .043 2250 ---- ---- .020A .020A .028 -.008 .036 2275 ---- ---- .018A .018A .023 -.007 .030 2300 ---- ---- .016A .016A .019 -.006 .025 2325 ---- ---- .014A .014A .016 -.006 .022 2350 ---- ---- .013A .013A .014 -.005 .019 2375 ---- ---- .012A .012A .012 -.004 .016 2400 ---- ---- .011A .011A .010 -.004 .014 2425 ---- ---- .010A .010A .009 -.004 .013 2450 ---- ---- .010A .010A .008 -.003 .011 2475 ---- ---- ---- .009A .007 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 29 M2S NOV22 Silver Weekly Monday Option - Week 2 PUT 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 -.001 .002 1550 ---- ---- ---- ---- .002 UNCH .002 1575 ---- ---- ---- ---- .002 -.001 .003 1600 ---- ---- ---- ---- .004 -.001 .005 1625 ---- ---- ---- ---- .005 -.002 .007 1650 ---- ---- ---- ---- .008 -.001 .009 1675 ---- ---- ---- ---- .011 -.002 .013 1700 ---- ---- ---- ---- .016 -.002 .018 1725 ---- .026B .021A .021A .024 -.001 .025 1 1 1735 ---- .032B .023A .023A .027 -.001 .028 1740 ---- .034B .024A .024A .029 -.001 .030 1745 ---- .037B .025A .025A .031 -.001 .032 1750 ---- .040B .026A .026A .034 UNCH .034 1755 ---- .044B .027A .027A .036 -.001 .037 1760 ---- .047B .028A .028A .039 UNCH .039 1765 ---- .051B .030A .030A .041 -.001 .042 1770 ---- .056B .031A .031A .044 UNCH .044 1775 ---- .060B .032A .032A .048 +.001 .047 1780 ---- .065B .034A .034A .051 +.001 .050 1785 ---- .071B .036A .036A .055 +.001 .054 1790 ---- .077B .038A .038A .058 +.001 .057 1795 ---- .083B .040A .040A .063 +.002 .061 1800 ---- .090B .042A .042A .067 +.002 .065 1805 ---- .097B .045A .045A .072 +.002 .070 1810 ---- .104B .047A .047A .077 +.002 .075 1815 ---- .113B .050A .050A .082 +.002 .080 1820 ---- .122B .053A .053A .088 +.003 .085 1825 ---- .131B .056A .056A .094 +.003 .091 9 1830 ---- .142B .060A .060A .101 +.004 .097 1835 ---- .151B .064A .064A .108 +.004 .104 1840 ---- .163B .068A .068A .115 +.004 .111 1845 ---- .175B .072A .072A .124 +.005 .119 1850 ---- .188B .077A .077A .132 +.005 .127 1855 ---- .201B .082A .082A .142 +.006 .136 5 1860 ---- .215B .087A .087A .152 +.007 .145 1865 ---- .229B .093A .093A .162 +.007 .155 1870 ---- .245B .099A .099A .174 +.008 .166 1875 ---- .261B .105A .105A .186 +.009 .177 9 1880 ---- .279B .112A .112A .198 +.009 .189 1885 ---- .298B .120A .120A .212 +.010 .202 1890 ---- .317B .128A .128A .226 +.011 .215 1895 ---- .337B .136A .136A .240 +.011 .229 1900 .257 .358B .145A .358B .256 +.012 2 .244 1905 ---- .380B .154A .154A .272 +.012 .260 1910 ---- .403B .164A .164A .289 +.013 .276 15 1915 ---- .427B .174A .174A .307 +.013 .294 5 1920 ---- .452B .186A .186A .326 +.014 .312 1925 ---- .477B .197A .197A .346 +.015 .331 1930 ---- .504B .210A .504B .366 +.015 .351 1935 ---- .532B .223A .530B .387 +.016 .371 1940 ---- .561B .237A .559B .410 +.017 .393 1945 ---- .590B .251A .588B .433 +.018 .415 1950 ---- .620B .269A .619B .456 +.018 .438 1955 ---- .651B .286A .651B .481 +.019 .462 1960 ---- .683B .303A .683B .507 +.021 .486 35 1965 ---- .714B .322A .704B .533 +.021 .512 1970 ---- .749B .340A .738B .561 +.023 .538 1975 ---- .784B .360A .783B .589 +.024 .565 1980 ---- .820B .380A .380A .618 +.025 .593 1985 ---- .841B .402A .402A .648 +.026 .622 1990 ---- .852B .424A .424A .679 +.028 .651 1995 ---- .843B .448A .448A .710 +.029 .681 2000 ---- .969B .471A .471A .743 +.031 .712 2005 ---- .898B .497A .497A .776 +.032 .744 2010 ---- .940B .522A .522A .810 +.034 .776 2015 ---- .980B .548A .862B .844 +.035 .809 2020 ---- 1.022B .576A .894B .879 +.036 .843 2025 ---- 1.170B .604A 1.169B .915 +.038 .877 4 4 2030 ---- 1.106B .633A .926B .952 +.039 .913 2 2 2035 ---- 1.148B .663A .663A .989 +.041 .948 2040 ---- 1.192B .693A .693A 1.027 +.042 .985 2045 ---- 1.236B .725A .725A 1.066 +.044 1.022 2050 ---- 1.384B .757A .757A 1.105 +.045 1.060 2055 ---- ---- ---- .809A 1.144 ---- ---- 2060 ---- ---- ---- .842A 1.184 ---- ---- 2065 ---- ---- ---- .876A 1.225 ---- ---- 2075 ---- 1.608B .931A .931A 1.308 +.051 1.257 2100 ---- 1.837B 1.115A 1.115A 1.522 +.055 1.467 2125 ---- 2.074B 1.317A 1.317A 1.745 +.059 1.686 2150 ---- 2.314B 1.529A 1.529A 1.974 +.061 1.913 2175 ---- 2.528B 1.751A 1.751A 2.209 +.063 2.146 2200 ---- 2.612B 1.980A 1.980A 2.447 +.064 2.383 2225 ---- 2.724B 2.215A 2.215A 2.688 +.065 2.623 2250 ---- 2.893B 2.450A 2.450A 2.931 +.065 2.866 2275 ---- ---- 2.691A 2.691A 3.176 +.066 3.110 2300 ---- ---- ---- ---- 3.422 +.067 3.355 2325 ---- ---- ---- ---- 3.669 +.068 3.601 2350 ---- ---- ---- ---- 3.917 +.069 3.848 2375 ---- ---- ---- ---- 4.165 +.069 4.096 2400 ---- ---- ---- ---- 4.413 +.069 4.344 2425 ---- ---- ---- ---- 4.662 +.070 4.592 2450 ---- ---- ---- ---- 4.911 +.070 4.841 2475 ---- ---- ---- ---- 5.160 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 7 85 M3S NOV22 Silver Weekly Monday Option - Week 3 CALL 1400 ---- ---- ---- ---- 5.594 -.073 5.667 1425 ---- ---- ---- ---- 5.344 -.073 5.417 1450 ---- ---- ---- ---- 5.094 -.074 5.168 1475 ---- ---- ---- ---- 4.845 -.073 4.918 1500 ---- ---- ---- ---- 4.596 -.073 4.669 1525 ---- ---- ---- ---- 4.347 -.073 4.420 1550 ---- ---- ---- ---- 4.098 -.074 4.172 1575 ---- ---- ---- ---- 3.850 -.074 3.924 1600 ---- ---- ---- ---- 3.603 -.074 3.677 1625 ---- ---- ---- ---- 3.356 -.075 3.431 1650 ---- ---- ---- ---- 3.111 -.074 3.185 1675 ---- ---- 2.499A 2.499A 2.867 -.074 2.941 1700 ---- ---- 2.262A 2.262A 2.625 -.074 2.699 1725 ---- 2.680B 2.030A 2.670B 2.386 -.074 2.460 1750 ---- 2.628B 1.804A 2.628B 2.151 -.074 2.225 1775 ---- 2.390B 1.587A 2.390B 1.922 -.074 1.996 1800 ---- 2.156B 1.381A 2.156B 1.700 -.073 1.773 1810 ---- ---- ---- ---- 1.614 -.073 1.687 1815 ---- ---- ---- ---- 1.572 -.072 1.644 1820 ---- ---- ---- ---- 1.530 -.072 1.602 1825 ---- 1.928B 1.188A 1.188A 1.488 -.072 1.560 1830 ---- ---- ---- ---- 1.447 -.072 1.519 1835 ---- ---- ---- ---- 1.407 -.071 1.478 1840 ---- ---- ---- ---- 1.367 -.071 1.438 1845 ---- ---- ---- ---- 1.327 -.071 1.398 1850 ---- 1.704B 1.008A 1.008A 1.288 -.071 1.359 1855 ---- ---- ---- ---- 1.250 -.070 1.320 1860 ---- ---- ---- ---- 1.212 -.070 1.282 1865 ---- ---- ---- ---- 1.175 -.069 1.244 1870 ---- ---- ---- ---- 1.138 -.069 1.207 1875 ---- 1.497B .847A .847A 1.103 -.067 1.170 1880 ---- ---- ---- ---- 1.067 -.067 1.134 1885 ---- ---- ---- ---- 1.033 -.066 1.099 1890 ---- ---- .758A .758A .999 -.066 1.065 1895 ---- ---- .730A .730A .966 -.065 1.031 1900 ---- 1.298B .702A .702A .933 -.064 .997 1905 ---- ---- .676A .676A .901 -.064 .965 1910 ---- ---- .650A .650A .870 -.063 .933 1915 ---- ---- .625A .625A .840 -.062 .902 1920 ---- ---- .600A .600A .810 -.061 .871 1925 ---- 1.113B .577A .577A .781 -.060 .841 1930 ---- ---- .554A .554A .753 -.059 .812 1935 ---- ---- .532A .532A .726 -.058 .784 1940 ---- .798B .510A .510A .699 -.057 .756 1945 ---- .788B .489A .489A .673 -.056 .729 1950 ---- .944B .469A .469A .648 -.055 .703 1955 ---- .791B .449A .449A .623 -.054 .677 1960 ---- .784B .430A .430A .600 -.052 .652 1965 ---- .777B .413A .413A .577 -.051 .628 1970 ---- .789B .395A .395A .555 -.049 .604 1975 ---- .793B .378A .378A .533 -.049 .582 1980 ---- .764B .362A .362A .512 -.048 .560 1985 ---- .738B .347A .347A .492 -.046 .538 1990 ---- .711B .332A .332A .472 -.045 .517 1995 ---- .686B .317A .317A .454 -.043 .497 2000 ---- .660B .303A .303A .436 -.042 .478 2005 ---- .635B .290A .290A .418 -.041 .459 2010 ---- .612B .275A .275A .401 -.040 .441 2015 ---- .588B .263A .263A .385 -.039 .424 2020 ---- .567B .250A .250A .369 -.038 .407 2025 ---- .546B .238A .238A .354 -.037 .391 2030 ---- .524B .228A .228A .340 -.035 .375 2035 ---- .503B .218A .218A .326 -.034 .360 2040 ---- .483B .209A .209A .313 -.032 .345 2045 ---- .464B .199A .199A .300 -.031 .331 2050 ---- .445B .190A .190A .288 -.030 .318 2055 ---- ---- ---- .182A .276 ---- ---- 2060 ---- ---- ---- .174A .264 ---- ---- 2065 ---- ---- ---- .166A .254 ---- ---- 2075 ---- .362B .151A .151A .233 -.025 .258 2100 ---- .293B .121A .121A .189 -.021 .210 2125 ---- .240B .098A .098A .154 -.017 .171 2150 ---- .196B .081A .196B .126 -.014 .140 2175 ---- .159B .066A .159B .103 -.012 .115 2200 ---- .129B .055A .129B .085 -.010 .095 2225 ---- .104B .047A .104B .071 -.009 .080 2250 ---- .084B .040A .084B .059 -.008 .067 2275 ---- .068B .035A .068B .050 -.007 .057 2300 ---- .055B .030A .055B .042 -.007 .049 2325 ---- .044B .027A .027A .036 -.007 .043 2350 ---- ---- .025A .025A .031 -.006 .037 2375 ---- ---- .022A .022A .026 -.007 .033 2400 ---- ---- .021A .021A .023 -.006 .029 2425 ---- ---- .019A .019A .020 -.006 .026 2450 ---- ---- .017A .017A .018 -.005 .023 2475 ---- ---- ---- .016A .015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S NOV22 Silver Weekly Monday Option - Week 3 PUT 1400 ---- ---- ---- ---- .002 -.001 .003 1425 ---- ---- ---- ---- .003 UNCH .003 1450 ---- ---- ---- ---- .003 -.001 .004 1475 ---- ---- ---- ---- .004 -.001 .005 1500 ---- ---- ---- ---- .005 -.001 .006 1525 ---- ---- ---- ---- .007 -.001 .008 1550 ---- ---- ---- ---- .008 -.001 .009 1575 ---- ---- ---- ---- .011 -.001 .012 1600 ---- ---- ---- ---- .013 -.001 .014 1625 ---- ---- ---- ---- .016 -.002 .018 1650 ---- ---- ---- ---- .021 -.001 .022 1675 ---- ---- .026A .026A .027 -.001 .028 1700 ---- .039B .032A .032A .035 -.001 .036 1725 ---- .056B .038A .038A .045 -.002 .047 1750 ---- .079B .048A .048A .060 -.002 .062 1775 ---- .109B .060A .060A .081 -.001 .082 1 1800 ---- .151B .077A .077A .109 UNCH .109 1 1810 ---- .172B .086A .086A .122 -.001 .123 1815 ---- .183B .090A .090A .130 UNCH .130 1820 ---- .194B .095A .095A .138 UNCH .138 1825 ---- .206B .100A .100A .146 UNCH .146 1830 ---- .218B .105A .105A .155 +.001 .154 1835 ---- .231B .111A .111A .165 +.002 .163 1840 ---- .245B .117A .117A .175 +.002 .173 1845 ---- .260B .123A .123A .185 +.002 .183 1850 ---- .275B .130A .130A .196 +.002 .194 1855 ---- .289B .138A .138A .208 +.003 .205 1860 ---- .306B .145A .145A .220 +.004 .216 1865 ---- .323B .153A .153A .233 +.004 .229 1870 ---- .341B .162A .162A .246 +.005 .241 1875 ---- .360B .170A .170A .260 +.005 .255 1880 ---- .379B .180A .180A .275 +.006 .269 1885 ---- .400B .190A .190A .290 +.006 .284 1890 ---- .421B .200A .200A .306 +.007 .299 1895 ---- .442B .211A .211A .323 +.008 .315 1900 ---- .465B .222A .222A .340 +.009 .331 1905 ---- .489B .234A .234A .358 +.009 .349 1910 ---- .513B .247A .247A .377 +.010 .367 1915 ---- .538B .260A .260A .397 +.012 .385 1920 ---- .564B .274A .274A .417 +.012 .405 1925 ---- .590B .288A .288A .438 +.013 .425 1930 ---- .617B .303A .303A .460 +.014 .446 1935 ---- .645B .319A .319A .482 +.015 .467 1940 ---- .673B .339A .339A .505 +.016 .489 1945 ---- .703B .355A .355A .529 +.017 .512 1950 ---- .732B .373A .373A .554 +.018 .536 1955 ---- .763B .391A .391A .580 +.020 .560 1960 ---- .794B .410A .410A .606 +.021 .585 1965 ---- .826B .429A .429A .633 +.022 .611 1970 ---- .829B .450A .450A .660 +.023 .637 1975 ---- .892B .472A .472A .689 +.024 .665 1980 ---- .840B .495A .495A .718 +.026 .692 1985 ---- .840B .517A .517A .748 +.027 .721 1990 ---- .866B .541A .541A .778 +.028 .750 1995 ---- .841B .565A .565A .809 +.029 .780 2000 ---- 1.068B .594A 1.068B .841 +.031 .810 2005 ---- .867B .615A .615A .873 +.031 .842 2010 ---- .877B .641A .877B .906 +.033 .873 2015 ---- ---- .670A .670A .940 +.034 .906 2020 ---- ---- .696A .696A .974 +.035 .939 2025 ---- 1.256B .724A .724A 1.009 +.037 .972 2030 ---- ---- .752A .752A 1.045 +.038 1.007 2035 ---- ---- .781A .781A 1.081 +.039 1.042 2040 ---- ---- .811A .811A 1.117 +.040 1.077 2045 ---- ---- .847A .847A 1.154 +.041 1.113 2050 ---- 1.458B .873A .873A 1.192 +.043 1.149 2055 ---- ---- ---- .910A 1.230 ---- ---- 2060 ---- ---- ---- 1.173A 1.269 ---- ---- 2065 ---- ---- ---- 1.211A 1.308 ---- ---- 2075 ---- 1.670B 1.040A 1.040A 1.387 +.048 1.339 2100 ---- 1.890B 1.218A 1.218A 1.593 +.053 1.540 2125 ---- 2.118B 1.412A 1.412A 1.807 +.056 1.751 2150 ---- 2.351B 1.616A 1.616A 2.029 +.059 1.970 2175 ---- 2.587B 1.830A 1.830A 2.256 +.061 2.195 2200 ---- 2.826B 2.046A 2.046A 2.488 +.063 2.425 2225 ---- 3.068B 2.274A 2.274A 2.723 +.064 2.659 2250 ---- 3.257B 2.499A 2.499A 2.961 +.065 2.896 2275 ---- 3.365B 2.732A 2.732A 3.201 +.065 3.136 2300 ---- 3.478B 2.970A 2.970A 3.443 +.066 3.377 2325 ---- 3.650B 3.207A 3.207A 3.687 +.066 3.621 2350 ---- ---- 3.450A 3.450A 3.932 +.067 3.865 2375 ---- ---- ---- ---- 4.177 +.067 4.110 2400 ---- ---- ---- ---- 4.424 +.067 4.357 2425 ---- ---- ---- ---- 4.671 +.068 4.603 2450 ---- ---- ---- ---- 4.918 +.068 4.850 2475 ---- ---- ---- ---- 5.166 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 M4S NOV22 Silver Weekly Monday Option - Week 4 CALL 1425 ---- ---- ---- ---- 5.497 -.081 5.578 1450 ---- ---- ---- ---- 5.248 -.080 5.328 1475 ---- ---- ---- ---- 4.998 -.081 5.079 1500 ---- ---- ---- ---- 4.750 -.080 4.830 1525 ---- ---- ---- ---- 4.501 -.081 4.582 1550 ---- ---- ---- ---- 4.254 -.080 4.334 1575 ---- ---- ---- ---- 4.007 -.080 4.087 1600 ---- ---- ---- ---- 3.761 -.080 3.841 1625 ---- ---- ---- ---- 3.516 -.080 3.596 1650 ---- ---- ---- ---- 3.273 -.080 3.353 1675 ---- ---- 2.663A 2.663A 3.031 -.080 3.111 1700 ---- 3.023B 2.428A 3.023B 2.792 -.080 2.872 1725 ---- 2.992B 2.198A 2.992B 2.556 -.080 2.636 1750 ---- 2.790B 1.975A 2.790B 2.324 -.080 2.404 1775 ---- 2.556B 1.760A 1.760A 2.097 -.080 2.177 1800 ---- 2.322B 1.555A 1.555A 1.877 -.080 1.957 1825 ---- 2.100B 1.361A 1.361A 1.665 -.079 1.744 1830 ---- ---- ---- ---- 1.624 -.079 1.703 1835 ---- ---- ---- ---- 1.584 -.078 1.662 1840 ---- ---- ---- ---- 1.543 -.078 1.621 1845 ---- ---- ---- ---- 1.504 -.077 1.581 1850 ---- 1.876B 1.179A 1.179A 1.464 -.077 1.541 1855 ---- ---- ---- ---- 1.426 -.076 1.502 1860 ---- ---- ---- ---- 1.387 -.076 1.463 1865 ---- ---- ---- ---- 1.350 -.075 1.425 1870 ---- ---- ---- ---- 1.312 -.075 1.387 1875 ---- 1.672B 1.012A 1.012A 1.276 -.074 1.350 1880 ---- ---- ---- ---- 1.240 -.074 1.314 1885 ---- ---- ---- ---- 1.204 -.074 1.278 1890 ---- ---- ---- ---- 1.170 -.072 1.242 1895 ---- ---- ---- ---- 1.135 -.072 1.207 1900 ---- 1.472B .861A .861A 1.102 -.071 1.173 1905 ---- ---- .833A .833A 1.069 -.070 1.139 1910 ---- ---- .806A .806A 1.037 -.069 1.106 1915 ---- ---- .779A .779A 1.005 -.069 1.074 1920 ---- ---- .753A .753A .974 -.068 1.042 1925 ---- 1.285B .727A .727A .944 -.066 1.010 1930 ---- ---- .703A .703A .914 -.066 .980 1935 ---- ---- .678A .678A .885 -.065 .950 1940 ---- ---- .655A .655A .857 -.064 .921 1945 ---- ---- .632A .632A .829 -.063 .892 1950 ---- 1.112B .610A .610A .803 -.061 .864 1955 ---- .883B .588A .588A .776 -.061 .837 1960 ---- .890B .567A .567A .751 -.059 .810 1965 ---- .896B .547A .547A .726 -.058 .784 1970 ---- .872B .527A .527A .702 -.056 .758 1975 ---- .955B .508A .508A .678 -.056 .734 1980 ---- .896B .489A .489A .655 -.055 .710 1985 ---- .874B .471A .471A .633 -.053 .686 1990 ---- .864B .454A .454A .612 -.051 .663 1995 ---- .842B .437A .437A .591 -.050 .641 2000 ---- .816B .421A .421A .571 -.049 .620 2005 ---- .789B .405A .405A .551 -.048 .599 2010 ---- .764B .390A .390A .532 -.046 .578 2015 ---- .739B .375A .375A .513 -.046 .559 2020 ---- .714B .361A .361A .496 -.044 .540 2025 ---- .691B .347A .347A .478 -.043 .521 2030 ---- .668B .334A .334A .462 -.041 .503 2035 ---- ---- ---- .319A .445 ---- ---- 2040 ---- ---- ---- .307A .430 ---- ---- 2045 ---- ---- ---- .295A .415 ---- ---- 2050 ---- .583B .284A .284A .400 -.037 .437 2055 ---- ---- ---- .274A .386 ---- ---- 2060 ---- ---- ---- .263A .373 ---- ---- 2065 ---- ---- ---- .253A .360 ---- ---- 2070 ---- ---- ---- .244A .347 ---- ---- 2075 ---- .489B .235A .235A .335 -.031 .366 2080 ---- ---- ---- .226A .323 ---- ---- 2085 ---- ---- ---- .218A .312 ---- ---- 2100 ---- .408B .195A .195A .280 -.026 .306 2125 ---- .341B .162A .162A .235 -.022 .257 2150 ---- .288B .135A .135A .197 -.019 .216 2175 ---- .241B .114A .241B .166 -.016 .182 2200 ---- .202B .096A .202B .140 -.014 .154 2225 ---- .169B .082A .169B .118 -.012 .130 2250 ---- .142B .070A .142B .100 -.011 .111 2275 ---- .119B .061A .119B .085 -.010 .095 2300 ---- .100B .053A .100B .073 -.009 .082 2325 ---- .084B .047A .084B .062 -.008 .070 2350 ---- .071B .042A .071B .053 -.008 .061 2375 ---- .060B .037A .060B .046 -.007 .053 2400 ---- .050B .034A .050B .040 -.006 .046 2425 ---- .043B .031A .043B .034 -.007 .041 2450 ---- ---- ---- .028A .030 ---- ---- 2475 ---- ---- ---- .026A .026 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M4S NOV22 Silver Weekly Monday Option - Week 4 PUT 1425 ---- ---- ---- ---- .004 +.001 .003 1450 ---- ---- ---- ---- .005 +.001 .004 1475 ---- ---- ---- ---- .006 UNCH .006 1500 ---- ---- ---- ---- .008 +.001 .007 1525 ---- ---- ---- ---- .010 +.001 .009 1550 ---- ---- ---- ---- .013 +.001 .012 1575 ---- ---- ---- ---- .016 +.001 .015 1600 ---- ---- ---- ---- .020 +.001 .019 1625 ---- ---- ---- ---- .025 +.001 .024 1650 ---- ---- .030A .030A .031 UNCH .031 1675 ---- .041B .035A .035A .040 +.001 .039 1700 ---- .056B .041A .041A .050 UNCH .050 1725 ---- .076B .050A .050A .064 +.001 .063 1750 ---- .101B .061A .061A .081 UNCH .081 1775 ---- .134B .076A .076A .104 +.001 .103 1800 ---- .176B .096A .096A .134 +.002 .132 1825 ---- .230B .121A .121A .172 +.003 .169 1830 ---- .242B .127A .127A .180 +.002 .178 1835 ---- .255B .133A .133A .190 +.003 .187 1840 ---- .268B .139A .139A .199 +.003 .196 1845 ---- .282B .146A .146A .209 +.003 .206 1850 ---- .297B .153A .153A .220 +.004 .216 1855 ---- .311B .161A .161A .231 +.004 .227 1860 ---- .327B .169A .169A .243 +.005 .238 1865 ---- .343B .177A .177A .255 +.005 .250 1870 ---- .360B .185A .185A .268 +.006 .262 1875 ---- .378B .194A .194A .281 +.006 .275 1880 ---- .396B .203A .203A .295 +.007 .288 1885 ---- .414B .213A .213A .309 +.007 .302 1890 ---- .434B .223A .223A .324 +.008 .316 1895 ---- .453B .234A .234A .340 +.009 .331 1900 ---- .474B .245A .245A .356 +.009 .347 1905 ---- .496B .257A .257A .373 +.010 .363 1910 ---- .518B .269A .269A .391 +.011 .380 1915 ---- .541B .282A .282A .409 +.012 .397 1920 ---- .564B .295A .295A .428 +.013 .415 1925 ---- .588B .308A .308A .448 +.014 .434 1930 ---- .613B .323A .323A .468 +.015 .453 1935 ---- .638B .338A .338A .489 +.016 .473 1940 ---- .665B .353A .353A .511 +.017 .494 1945 ---- .691B .372A .372A .533 +.018 .515 1950 ---- .719B .389A .389A .556 +.019 .537 1955 ---- .747B .407A .407A .580 +.021 .559 1960 ---- .776B .425A .425A .604 +.022 .582 1965 ---- .806B .444A .444A .629 +.023 .606 1970 ---- .836B .463A .463A .655 +.024 .631 1975 ---- .867B .483A .483A .681 +.025 .656 1980 ---- .898B .503A .503A .708 +.026 .682 1 1 1985 ---- .930B .525A .525A .736 +.028 .708 1990 ---- .948B .547A .547A .764 +.029 .735 1995 ---- .954B .570A .570A .793 +.030 .763 2000 ---- 1.030B .592A .592A .823 +.032 .791 2005 ---- .963B .616A .616A .853 +.033 .820 2010 ---- .969B .642A .642A .884 +.034 .850 2015 ---- .952B .666A .666A .915 +.035 .880 2020 ---- .966B .692A .692A .948 +.037 .911 2025 ---- 1.207B .718A .718A .980 +.038 .942 2030 ---- .987B .747A .987B 1.013 +.039 .974 2035 ---- ---- ---- .773A 1.047 ---- ---- 2040 ---- ---- ---- .801A 1.081 ---- ---- 2045 ---- ---- ---- .830A 1.116 ---- ---- 2050 ---- 1.397B .861A 1.396B 1.152 +.045 1.107 2055 ---- ---- ---- .889A 1.187 ---- ---- 2060 ---- ---- ---- .920A 1.224 ---- ---- 2065 ---- ---- ---- .951A 1.261 ---- ---- 2070 ---- ---- ---- .982A 1.298 ---- ---- 2075 ---- 1.598B 1.014A 1.014A 1.336 +.050 1.286 2080 ---- ---- ---- 1.047A 1.374 ---- ---- 2085 ---- ---- ---- 1.314A 1.412 ---- ---- 2100 ---- 1.808B 1.183A 1.183A 1.530 +.054 1.476 2125 ---- 2.025B 1.364A 1.364A 1.734 +.058 1.676 2150 ---- 2.249B 1.556A 1.556A 1.946 +.062 1.884 2175 ---- 2.478B 1.758A 1.758A 2.165 +.066 2.099 2200 ---- 2.711B 1.967A 1.967A 2.388 +.067 2.321 2225 ---- 2.947B 2.184A 2.184A 2.616 +.069 2.547 2250 ---- 3.185B 2.405A 2.405A 2.848 +.071 2.777 2275 ---- 3.426B 2.632A 2.632A 3.082 +.071 3.011 2300 ---- 3.669B 2.862A 2.862A 3.319 +.072 3.247 2325 ---- 3.880B 3.094A 3.094A 3.559 +.073 3.486 2350 ---- 3.966B 3.330A 3.330A 3.799 +.073 3.726 2375 ---- 4.075B 3.568A 3.568A 4.042 +.074 3.968 2400 ---- 4.241B 3.810A 3.810A 4.285 +.074 4.211 2425 ---- ---- 4.050A 4.050A 4.530 +.075 4.455 2450 ---- ---- ---- 4.293A 4.775 ---- ---- 2475 ---- ---- ---- ---- 5.021 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 SO DEC22 Silver Option CALL 1000 ---- 9.795B 9.513A 9.707B 9.594 -.073 9.667 10000 ---- ---- ---- ---- .001 -.001 .002 148 1025 ---- 9.533B 9.276A 9.460B 9.344 -.073 9.417 1050 ---- 9.295B 9.014A 9.207B 9.094 -.073 9.167 1075 ---- 9.033B 8.776A 8.960B 8.844 -.073 8.917 1100 ---- 8.796B 8.513A 8.707B 8.594 -.073 8.667 1125 ---- 8.533B 8.276A 8.460B 8.344 -.073 8.417 1150 ---- 8.295B 8.013A 8.207B 8.094 -.073 8.167 1175 ---- 8.033B 7.775A 7.960B 7.844 -.073 7.917 1200 ---- 7.795B 7.513A 7.707B 7.594 -.073 7.667 1225 ---- 7.533B 7.276A 7.460B 7.344 -.073 7.417 1250 ---- 7.296B 7.013A 7.013A 7.094 -.073 7.167 1275 ---- 7.033B 6.776A 6.960B 6.844 -.073 6.917 1300 ---- 6.796B 6.513A 6.513A 6.594 -.073 6.667 1325 ---- 6.533B 6.276A 6.460B 6.344 -.073 6.417 1350 ---- 6.296B 6.013A 6.208B 6.094 -.073 6.167 1375 ---- 6.033B 5.803A 5.960B 5.844 -.073 5.917 1400 ---- 5.795B 5.512A 5.707B 5.594 -.074 5.668 1 1425 ---- 5.533B 5.303A 5.460B 5.344 -.074 5.418 2 1450 ---- 5.297B 5.013A 5.013A 5.095 -.074 5.169 5 1475 ---- 5.034B 4.776A 4.962B 4.845 -.075 4.920 3 1500 ---- 4.797B 4.514A 4.709B 4.596 -.075 4.671 22 1525 ---- 4.534B 4.304A 4.461B 4.347 -.076 4.423 15 1550 ---- 4.297B 4.014A 4.014A 4.098 -.076 4.174 11 1565 ---- 4.134B 3.907A 4.062B 3.949 -.076 4.025 3 1570 ---- 4.084B 3.829A 4.012B 3.900 -.076 3.976 3 1575 ---- 4.034B 3.808A 3.962B 3.850 -.076 3.926 10 1580 ---- 3.984B 3.730A 3.913B 3.801 -.076 3.877 1585 ---- 3.934B 3.681A 3.864B 3.751 -.076 3.827 1590 ---- 3.884B 3.631A 3.814B 3.702 -.076 3.778 1595 ---- 3.835B 3.582A 3.765B 3.652 -.077 3.729 1600 ---- 3.798B 3.520A 3.717B 3.603 -.076 3.679 16 1605 ---- 3.736B 3.484A 3.667B 3.553 -.077 3.630 1610 ---- 3.687B 3.435A 3.618B 3.504 -.077 3.581 1615 ---- 3.638B 3.386A 3.568B 3.455 -.077 3.532 3 1620 ---- 3.589B 3.337A 3.520B 3.406 -.076 3.482 3 1625 ---- 3.540B 3.317A 3.471B 3.357 -.076 3.433 5 1630 ---- 3.491B 3.240A 3.422B 3.308 -.076 3.384 1 1 1635 ---- 3.442B 3.191A 3.373B 3.259 -.076 3.335 1 5 1640 ---- 3.394B 3.142A 3.324B 3.210 -.076 3.286 2 1645 ---- 3.345B 3.095A 3.275B 3.161 -.076 3.237 5 1650 ---- 3.309B 3.032A 3.229B 3.112 -.077 3.189 13 1655 ---- 3.248B 2.998A 3.178B 3.063 -.077 3.140 7 1660 ---- 3.199B 2.950A 3.130B 3.014 -.077 3.091 1665 ---- 3.151B 2.901A 3.081B 2.966 -.076 3.042 7 1670 ---- 3.102B 2.853A 3.032B 2.917 -.077 2.994 2 1675 ---- 3.054B 2.501A 2.984B 2.869 -.076 2.945 17 1680 ---- 3.006B 2.756A 2.935B 2.821 -.076 2.897 2 1685 ---- 2.957B 2.709A 2.887B 2.772 -.076 2.848 8 1690 ---- 2.909B 2.661A 2.839B 2.724 -.076 2.800 7 1695 ---- 2.861B 2.641A 2.790B 2.676 -.076 2.752 1700 ---- 2.825B 2.266A 2.266A 2.628 -.076 2.704 2 7 1705 ---- 2.764B 2.518A 2.694B 2.581 -.075 2.656 2 1710 ---- 2.716B 2.470A 2.645B 2.533 -.075 2.608 4 1715 ---- 2.668B 2.423A 2.597B 2.486 -.074 2.560 1720 ---- 2.619B 2.404A 2.549B 2.438 -.075 2.513 2 1725 2.572 2.744B 2.035A 2.035A 2.391 -.075 3 2.466 2 9 1730 ---- 2.523B 2.283A 2.452B 2.344 -.074 2.418 1735 ---- 2.475B 2.237A 2.405B 2.297 -.074 2.371 2 1740 ---- 2.428B 2.191A 2.357B 2.251 -.073 2.324 1745 ---- 2.380B 2.143A 2.309B 2.204 -.074 2.278 2 1750 2.247 2.636B 1.811A 2.636B 2.158 -.073 2 2.231 2 52 1755 ---- 2.285B 1.840A 2.215B 2.112 -.073 2.185 1760 ---- 2.238B 1.797A 1.797A 2.066 -.073 2.139 6 1765 ---- 2.191B 1.755A 2.121B 2.021 -.072 2.093 1770 ---- 2.158B 1.713A 2.091B 1.976 -.072 2.048 73 1775 ---- 2.398B 1.594A 2.398B 1.931 -.072 2.003 37 1780 ---- 2.064B 1.635A 1.998B 1.886 -.072 1.958 2 1785 ---- 2.018B 1.594A 1.952B 1.842 -.071 1.913 1790 ---- 1.972B 1.553A 1.553A 1.798 -.071 1.869 2 1795 ---- 1.926B 1.514A 1.514A 1.754 -.071 1.825 1 1800 ---- 2.167B 1.392A 2.167B 1.711 -.071 1.782 3 152 1805 ---- 1.835B 1.433A 1.433A 1.668 -.071 1.739 43 1810 ---- 1.831B 1.394A 1.394A 1.626 -.070 1.696 20 1815 ---- 1.787B 1.357A 1.357A 1.584 -.070 1.654 11 1820 ---- 1.810B 1.317A 1.317A 1.542 -.070 1.612 4 1825 ---- 1.940B 1.200A 1.940B 1.501 -.070 1.571 1 33 1830 ---- 1.821B 1.243A 1.243A 1.460 -.070 1.530 13 1835 ---- 1.777B 1.209A 1.209A 1.420 -.069 1.489 7 1840 ---- 1.733B 1.173A 1.173A 1.380 -.069 1.449 5 1845 ---- 1.690B 1.138A 1.138A 1.341 -.069 1.410 2 1850 1.530 1.720B 1.023A 1.023A 1.302 -.069 3 1.371 1 293 1855 ---- 1.605B .986A .986A 1.264 -.069 1.333 8 1860 ---- 1.562B .953A .953A 1.226 -.069 1.295 42 1865 ---- 1.520B .921A .921A 1.189 -.069 1.258 4 1870 ---- 1.479B .893A .893A 1.153 -.068 1.221 7 1875 ---- 1.514B .860A .860A 1.118 -.067 1.185 120 1880 ---- 1.397B .829A .829A 1.083 -.067 1.150 2 143 1885 ---- 1.357B .802A .802A 1.049 -.066 1.115 2 1890 .893 1.318B .772A .772A 1.015 -.066 2 1.081 28 1895 ---- 1.279B .744A .744A .982 -.066 1.048 67 1900 1.100 1.315B .704 .710 .950 -.065 60 1.015 110 563 1905 ---- 1.205B .691A .691A .919 -.063 .982 34 1910 ---- 1.168B .665A .665A .889 -.062 .951 24 1915 ---- 1.133B .640A .640A .859 -.061 .920 5 1920 ---- 1.097B .616A .616A .829 -.061 .890 1 31 1925 .650 1.135B .592A .592A .801 -.059 16 .860 96 73 1930 ---- 1.030B .570A .570A .773 -.059 .832 8 1935 ---- .997B .549A .549A .746 -.058 .804 45 1940 ---- 1.017B .527A .527A .719 -.057 .776 10 29 1945 .829 .997B .506A .916B .694 -.056 2 .750 5 51 1950 .790 .968B .480 .481B .669 -.055 119 .724 128 588 1955 .622 .935B .466A .862B .644 -.054 20 .698 4 9 1960 .682 .904 .448A .448A .621 -.053 203 .674 2 45 1965 .617 .875B .429A .429A .597 -.053 16 .650 7 35 1970 .645 .846B .412A .814B .575 -.052 2 .627 6 22 1975 .648 .820B .395A .395A .553 -.051 54 .604 198 380 1980 .623 .790B .379A .379A .532 -.050 15 .582 5 81 1985 ---- .768B .363A .363A .512 -.048 .560 4 25 1990 .665 .740B .348A .348A .492 -.047 1 .539 51 71 1995 ---- .714B .335A .335A .473 -.046 10 .519 3 14 2000 .590 .687B .310 .310 .455 -.044 81 .499 91 4129 20000 ---- ---- ---- ---- .001 UNCH .001 204 2005 ---- .664B .307A .307A .437 -.043 .480 2 9 2010 .559 .641B .292A .292A .420 -.041 1 .461 10 2015 ---- .616B .280A .280A .404 -.039 .443 1 9 2020 ---- .595B .267A .267A .388 -.038 .426 151 2025 ---- .571B .256A .256A .373 -.036 100 .409 42 174 2030 .474 .552B .244A .244A .358 -.035 1 .393 1 32 2035 ---- .532B .233A .233A .345 -.032 .377 1 1 2040 .410 .511B .224A .224A .331 -.031 11 .362 3 25 2045 ---- .495B .214A .214A .318 -.030 .348 10 2050 .340 .473B .205A .232B .305 -.029 40 .334 88 502 2055 ---- .456B .196A .196A .293 -.028 .321 1 14 2060 ---- .439B .188A .188A .281 -.027 .308 5 38 2065 ---- .423B .180A .180A .269 -.027 .296 7 96 2070 ---- .409B .172A .172A .258 -.026 .284 2 33 2075 .296 .391B .164A .164A .247 -.026 89 .273 36 353 2080 ---- .375B .157A .157A .237 -.025 .262 8 206 2085 ---- .360B .150A .150A .228 -.024 .252 2 101 2090 ---- .347B .143A .143A .219 -.023 .242 1 47 2095 ---- .336B .137A .137A .211 -.021 .232 23 41 2100 .230 .323B .132A .132A .203 -.020 553 .223 169 2572 2105 .306 .310B .126A .308B .195 -.019 4 .214 23 2110 ---- .295B .121A .121A .188 -.018 .206 2 16 2115 ---- .283B .117A .117A .181 -.017 .198 7 2120 .216 .282 .112A .112A .174 -.016 9 .190 16 2125 .203 .262B .108A .262B .168 -.015 4 .183 28 268 2130 .214 .252B .103A .252B .161 -.015 8 .176 133 2135 .206 .243B .099A .099A .155 -.014 3 .169 19 2140 .200 .234B .095A .234B .150 -.013 6 .163 18 2145 ---- .224B .092A .224B .144 -.013 .157 2 9 2150 .170 .230 .083A .083A .138 -.013 1040 .151 40 605 2155 ---- .207B .085A .085A .133 -.013 .146 2 2160 ---- .199B .082A .199B .128 -.012 .140 6 2165 ---- .191B .079A .191B .123 -.012 1 .135 7 2170 ---- .184B .076A .076A .119 -.011 3 .130 1 12 2175 ---- .177B .073A .073A .114 -.012 5 .126 5 65 2180 ---- .170B .070A .170B .110 -.011 .121 20 2185 ---- .163B .068A .163B .106 -.011 .117 1 10 2190 ---- .157B .065A .157B .102 -.011 .113 2 4 2195 ---- .151B .063A .151B .098 -.011 .109 14 40 2200 .116 .145B .053 .054 .095 -.010 290 .105 1146 3113 2205 ---- .139B .059A .139B .091 -.010 .101 14 19 2210 .105 .134B .057A .134B .088 -.009 2 .097 1 2215 ---- .128B .055A .128B .085 -.009 .094 2220 ---- .123B .053A .123B .082 -.009 .091 16 2225 .077 .118B .051A .118B .079 -.009 121 .088 1 349 2230 ---- .114B .049A .114B .076 -.009 .085 15 2235 ---- .109B .048A .109B .073 -.009 .082 2 2240 ---- .106B .046A .106B .070 -.009 .079 1 3 2245 ---- .101B .045A .101B .068 -.008 .076 5 2250 .077 .097B .041 .041 .066 -.008 1034 .074 64 1341 2255 ---- .093B .042A .093B .063 -.008 .071 12 2260 ---- .089B .041A .089B .061 -.008 .069 6 20 2265 ---- .086B .040A .086B .059 -.008 .067 1 2 2270 ---- .083B .039A .083B .057 -.008 .065 1 2275 .065 .079B .038A .038A .055 -.007 11 .062 87 2280 ---- .076B .037A .076B .053 -.007 .060 2 347 2285 ---- .073B .035A .073B .051 -.007 .058 9 2290 ---- .070B .034A .070B .050 -.007 .057 3 2295 ---- .067B .033A .067B .048 -.007 .055 1 2300 .062 .064B .032A .038B .046 -.007 304 .053 1217 2782 2305 ---- .062B .032A .062B .045 -.007 .052 1 2310 ---- .060B .031A .060B .043 -.007 .050 1 11 2325 ---- .053B .029A .053B .039 -.007 120 .046 1 306 2350 ---- .045B .026A .045B .034 -.005 .039 1 480 2375 ---- .037B .023A .037B .029 -.005 .034 5 296 2400 .026 .035 .018 .018 .025 -.005 14 .030 96 1591 2425 ---- ---- .020A .020A .022 -.005 .027 4 45 2450 .024 .024 .018A .018A .020 -.004 3 .024 1 376 2475 ---- ---- .016A .016A .017 -.005 .022 134 2500 .020 .020 .015A .015A .016 -.004 48 .020 70 3314 2525 ---- ---- .014A .014A .014 -.004 .018 36 2550 ---- ---- .013A .013A .013 -.004 5 .017 321 2575 ---- ---- .013A .013A .012 -.004 5 .016 23 2600 .015 .015 .012A .012A .011 -.004 1 .015 7 1659 2625 ---- ---- .011A .011A .010 -.004 .014 65 2650 ---- ---- .010A .010A .010 -.003 .013 129 2675 ---- ---- .010A .010A .009 -.004 .013 69 2700 ---- ---- .009A .009A .009 -.003 .012 8 1912 2725 ---- ---- .009A .009A .008 -.003 .011 37 2750 ---- ---- .009A .009A .008 -.002 .010 10 635 2775 ---- ---- .008A .008A .007 -.003 .010 13 2800 ---- ---- .008A .008A .007 -.002 .009 1 402 2825 ---- ---- .008A .008A .006 -.003 .009 22 2850 ---- ---- .007A .007A .006 -.002 .008 243 2875 ---- ---- .007A .007A .006 -.002 .008 39 2900 ---- ---- ---- ---- .005 -.002 .007 313 2925 ---- ---- ---- ---- .005 -.002 .007 12 2950 ---- ---- .006A .006A .005 -.002 .007 60 2975 ---- ---- ---- ---- .004 -.002 .006 31 3000 ---- ---- ---- ---- .004 -.002 .006 2167 3025 ---- ---- ---- ---- .004 -.002 .006 504 3050 ---- ---- ---- ---- .003 -.002 .005 175 3075 ---- ---- ---- ---- .003 -.002 .005 80 3100 ---- ---- ---- ---- .003 -.002 .005 232 3125 ---- ---- ---- ---- .003 -.002 .005 93 3150 ---- ---- ---- ---- .003 -.002 .005 3 101 3175 ---- ---- ---- ---- .002 -.003 .005 35 3200 ---- ---- ---- ---- .002 -.002 .004 229 3225 ---- ---- ---- ---- .002 -.002 .004 14 3250 ---- ---- ---- ---- .002 -.002 .004 57 3275 ---- ---- ---- ---- .002 -.002 .004 11 3300 ---- ---- ---- ---- .002 -.002 .004 491 3325 ---- ---- ---- ---- .002 -.002 .004 26 3350 ---- ---- ---- ---- .002 -.002 .004 20 3375 ---- ---- ---- ---- .002 -.002 .004 15 3400 ---- ---- ---- ---- .001 -.003 .004 839 3425 ---- ---- ---- ---- .001 -.003 .004 66 3450 ---- ---- ---- ---- .001 -.003 .004 63 3475 ---- ---- ---- ---- .001 -.002 .003 22 3500 ---- ---- ---- ---- .001 -.002 .003 508 3525 ---- ---- ---- ---- .001 -.002 .003 2 3550 ---- ---- ---- ---- .001 -.002 .003 8 3575 ---- ---- ---- ---- .001 -.002 .003 12 3600 ---- ---- ---- ---- .001 -.002 .003 68 3625 ---- ---- ---- ---- .001 -.002 .003 6 3650 ---- ---- ---- ---- .001 -.002 .003 9 3675 ---- ---- ---- ---- .001 -.002 .003 7 3700 ---- ---- ---- ---- .001 -.002 .003 49 3725 ---- ---- ---- ---- .001 -.002 .003 5 3750 ---- ---- ---- ---- .001 -.002 .003 13 3775 ---- ---- ---- ---- .001 -.002 .003 6 3800 ---- ---- ---- ---- .001 -.002 .003 14 3825 ---- ---- ---- ---- .001 -.002 .003 6 3850 ---- ---- ---- ---- .001 -.002 .003 14 3875 ---- ---- ---- ---- .001 -.002 .003 67 3900 ---- ---- ---- ---- .001 -.002 .003 6 3925 ---- ---- ---- ---- .001 -.002 .003 5 3950 ---- ---- ---- ---- .001 -.002 .003 7 3975 ---- ---- ---- ---- .001 -.002 .003 14 4000 ---- ---- ---- ---- .001 -.002 .003 5 7342 4025 ---- ---- ---- ---- .001 -.002 .003 4050 ---- ---- ---- ---- .001 -.002 .003 71 4100 ---- ---- ---- ---- .001 -.002 .003 45 4200 ---- ---- ---- ---- .001 -.002 .003 32 4300 ---- ---- ---- ---- .001 -.002 .003 49 4400 ---- ---- ---- ---- .001 -.002 .003 18 4500 ---- ---- ---- ---- .001 -.002 .003 465 4600 ---- ---- ---- ---- .001 -.002 .003 26 5000 ---- ---- ---- ---- .001 -.002 .003 7776 6000 ---- ---- ---- ---- .001 -.002 .003 720 7000 ---- ---- .002A .002A .001 -.002 .003 4 1133 725 ---- 12.532B 12.276A 12.459B 12.344 -.073 12.417 750 ---- 12.295B 12.014A 12.206B 12.094 -.073 12.167 775 ---- 12.032B 11.776A 11.959B 11.844 -.073 11.917 800 ---- 11.795B 11.514A 11.514A 11.594 -.073 11.667 8000 ---- ---- ---- ---- .001 -.001 .002 831 825 ---- 11.532B 11.276A 11.459B 11.344 -.073 11.417 850 ---- 11.295B 11.014A 11.014A 11.094 -.073 11.167 875 ---- 11.032B 10.805A 10.959B 10.844 -.073 10.917 900 ---- 10.795B 10.514A 10.707B 10.594 -.073 10.667 925 ---- 10.533B 10.304A 10.459B 10.344 -.073 10.417 950 ---- 10.295B 10.013A 10.207B 10.094 -.073 10.167 975 ---- 10.033B 9.804A 9.959B 9.844 -.073 9.917 SO JAN23 Silver Option CALL 1000 ---- ---- ---- ---- 9.747 -.081 9.828 10000 ---- ---- ---- ---- .001 -.001 .002 17 1025 ---- ---- ---- ---- 9.497 -.081 9.578 1050 ---- ---- ---- ---- 9.247 -.081 9.328 1075 ---- ---- ---- ---- 8.997 -.081 9.078 1100 ---- ---- ---- ---- 8.747 -.081 8.828 1125 ---- ---- ---- ---- 8.497 -.081 8.578 1150 ---- ---- ---- ---- 8.247 -.081 8.328 1175 ---- ---- ---- ---- 7.997 -.081 8.078 1200 ---- ---- ---- ---- 7.747 -.081 7.828 1225 ---- ---- ---- ---- 7.497 -.081 7.578 1250 ---- ---- ---- ---- 7.247 -.081 7.328 1275 ---- ---- ---- ---- 6.997 -.081 7.078 1300 ---- ---- ---- ---- 6.747 -.081 6.828 1325 ---- ---- ---- ---- 6.498 -.081 6.579 1350 ---- ---- ---- ---- 6.249 -.081 6.330 1375 ---- ---- ---- ---- 6.000 -.082 6.082 1 1400 ---- ---- ---- ---- 5.753 -.081 5.834 1 1425 ---- ---- ---- ---- 5.506 -.081 5.587 2 1450 ---- ---- ---- ---- 5.260 -.080 5.340 1 1475 ---- ---- ---- ---- 5.015 -.080 5.095 1 1500 ---- ---- 4.720A 4.720A 4.771 -.080 4.851 4 1525 ---- ---- 4.601A 4.601A 4.528 -.079 4.607 5 1550 ---- ---- 3.918A 3.918A 4.287 -.079 4.366 2 1575 4.025 4.144B 3.681A 3.681A 4.048 -.078 1 4.126 1 1600 ---- 4.145B 3.447A 4.145B 3.810 -.078 3.888 2 3 1625 3.730 4.050B 3.216A 3.216A 3.576 -.077 1 3.653 2 3 1630 ---- 3.690B 3.605A 3.605A 3.529 -.077 3.606 1635 ---- 3.643B 3.559A 3.559A 3.483 -.077 3.560 1640 ---- 3.595B ---- ---- 3.436 -.077 3.513 1645 ---- 3.548B ---- ---- 3.390 -.077 3.467 1650 ---- 3.815B 2.990A 3.815B 3.344 -.077 3.421 2 1655 ---- 3.454B 3.365A 3.365A 3.298 -.077 3.375 1660 ---- 3.412B ---- ---- 3.252 -.077 3.329 1665 ---- 3.365B 3.275A 3.296B 3.206 -.077 3.283 1 1670 ---- 3.319B ---- 3.250B 3.161 -.077 3.238 3 1675 ---- 3.580B 2.769A 3.580B 3.116 -.076 3.192 2 2 1680 ---- 3.226B ---- 3.158B 3.070 -.077 3.147 1685 ---- 3.180B 2.752A 3.112B 3.025 -.077 3.102 1690 ---- 3.135B 2.709A 2.709A 2.981 -.076 3.057 1 1695 ---- 3.089B 2.666A 2.666A 2.936 -.077 3.013 1700 ---- 3.349B 2.553A 3.349B 2.891 -.077 2.968 8 1705 ---- 2.998B 2.578A 2.578A 2.847 -.077 2.924 1710 ---- 2.953B 2.534A 2.534A 2.803 -.077 2.880 1715 ---- 2.908B 2.491A 2.491A 2.759 -.078 2.837 1 1720 ---- 2.863B 2.448A 2.448A 2.715 -.078 2.793 1 1725 ---- 3.120B 2.346A 3.120B 2.672 -.078 2.750 1 1730 ---- 2.797B 2.365A 2.365A 2.629 -.078 2.707 1735 ---- 2.761B 2.324A 2.734B 2.586 -.078 2.664 1 1740 ---- 2.737B 2.283A 2.667B 2.543 -.078 2.621 1745 ---- 2.694B 2.243A 2.623B 2.500 -.079 2.579 1 1750 ---- 2.898B 2.145A 2.897B 2.458 -.079 2 2.537 4 1755 ---- 2.744B 2.164A 2.537B 2.417 -.079 2.496 1760 ---- 2.700B 2.125A 2.493B 2.375 -.079 2.454 2 1765 ---- 2.693B 2.087A 2.454B 2.335 -.078 2.413 2 1770 ---- 2.650B 2.049A 2.454B 2.294 -.078 2.372 2 1775 ---- 2.681B 1.955A 2.681B 2.254 -.078 2.332 4 1780 ---- 2.560B 1.974A 1.974A 2.215 -.077 2.292 5 1785 ---- 2.518B 1.937A 1.937A 2.175 -.077 2.252 2 1790 ---- 2.476B 1.901A 1.901A 2.136 -.076 2.212 1795 ---- 2.434B 1.865A 1.865A 2.098 -.075 2.173 4 1800 2.311 2.471B 1.773A 1.773A 2.059 -.075 9 2.134 26 521 1805 ---- 2.351B 1.794A 1.794A 2.021 -.075 2.096 1 1810 ---- 2.310B 1.759A 1.759A 1.983 -.075 2.058 2 1815 ---- 2.269B 1.724A 1.724A 1.946 -.074 2.020 1820 ---- 2.229B 1.690A 1.690A 1.909 -.074 1.983 1825 1.677 2.263B 1.601A 1.601A 1.872 -.074 1 1.946 132 1830 ---- 2.149B 1.614A 1.614A 1.836 -.073 1.909 2 1835 ---- 2.110B 1.591A 1.591A 1.800 -.073 1.873 1 1840 ---- 2.071B 1.496A 1.496A 1.765 -.073 1.838 4 1845 ---- 2.033B 1.464A 1.464A 1.730 -.072 1.802 2 1850 ---- 2.071B 1.431A 1.431A 1.696 -.072 2 1.768 14 1855 ---- 1.957B 1.403A 1.403A 1.662 -.072 1.734 2 10 1860 ---- 1.919B 1.372A 1.372A 1.628 -.072 1.700 1865 ---- 1.883B 1.342A 1.342A 1.595 -.071 1.666 2 1870 ---- 1.846B 1.313A 1.313A 1.562 -.072 1.634 2 1875 ---- 1.887B 1.284A 1.284A 1.530 -.071 1.601 4 52 1880 ---- 1.774B 1.256A 1.256A 1.499 -.070 1.569 10 1885 ---- 1.739B 1.228A 1.228A 1.467 -.070 1.537 31 1890 ---- 1.709B 1.195A 1.195A 1.437 -.069 1.506 3 1895 ---- 1.669B 1.173A 1.173A 1.407 -.068 1.475 2 2 1900 1.527 1.711B 1.150A 1.150A 1.377 -.067 5 1.444 28 112 1905 ---- 1.606B 1.122A 1.122A 1.347 -.067 1.414 12 1910 ---- 1.573B 1.097A 1.097A 1.319 -.065 1.384 1915 ---- 1.545B 1.070A 1.070A 1.290 -.065 1.355 6 55 1920 ---- 1.551B 1.048A 1.048A 1.262 -.064 1.326 2 1925 ---- 1.548B 1.021A 1.021A 1.235 -.063 1.298 15 70 1930 ---- 1.514B .996A .996A 1.208 -.062 1.270 1935 .982 1.483B .976A .976A 1.182 -.062 1 1.244 2 1940 ---- 1.452B .950A .950A 1.156 -.062 1.218 2 6 1945 ---- 1.422B .928A .928A 1.130 -.063 1.193 4 79 1950 ---- 1.393B .906A .906A 1.105 -.062 10 1.167 6 162 1955 .908 1.364B .885A .912B 1.080 -.063 1 1.143 2 5 1960 ---- 1.335B .870A .870A 1.056 -.062 1.118 2 4 1965 ---- 1.307B .849A .849A 1.032 -.061 1.093 1970 ---- 1.279B .829A .829A 1.009 -.060 1.069 1 2 1975 ---- 1.255B .809A .809A .986 -.060 85 1.046 23 1980 .986 1.225B .789A 1.225B .964 -.058 14 1.022 10 1985 ---- 1.201B .769A .769A .942 -.057 .999 2 6 1990 ---- 1.175B .751A .751A .920 -.057 1 .977 2 1995 .964 1.148B .732A .732A .899 -.056 4 .955 2 2000 .935 1.123B .714A .714A .878 -.055 38 .933 29 362 2005 ---- 1.099B .696A .696A .858 -.054 .912 2 2010 ---- 1.075B .679A .679A .839 -.052 .891 2 2015 ---- 1.051B .662A .662A .819 -.051 .870 2 2020 ---- 1.029B .647A .647A .800 -.050 .850 6 2025 ---- 1.003B .629A .629A .782 -.048 2 .830 7 219 2030 ---- .983B .614A .614A .764 -.047 .811 1 2035 ---- .961B .598A .598A .746 -.046 .792 2 2040 ---- .939B .582A .582A .729 -.044 .773 3 2045 ---- .919B .569A .569A .712 -.043 .755 2 4 2050 ---- .897B .555A .555A .695 -.042 10 .737 8 86 2055 ---- .877B .541A .541A .679 -.041 .720 2060 ---- .853B .527A .527A .663 -.040 .703 3 17 2065 ---- .837B .515A .515A .647 -.040 .687 2070 ---- .817B .501A .501A .632 -.039 .671 2075 ---- .799B .489A .489A .617 -.038 .655 1 56 2080 ---- .779B .476A .476A .602 -.038 .640 1 1 2085 ---- .761B .464A .464A .588 -.037 .625 7 2090 ---- .743B .452A .452A .574 -.036 .610 1 1 2095 ---- .726B .440A .440A .560 -.036 .596 2 6 2100 .617 .709B .429A .709B .547 -.035 107 .582 16 687 2105 ---- .691B .419A .419A .534 -.034 .568 89 2110 ---- .675B .409A .409A .521 -.034 .555 2 2115 ---- .657B .399A .399A .508 -.034 .542 2120 ---- .643B .389A .389A .496 -.034 .530 2125 .588 .628B .379A .379A .485 -.032 10 .517 8 236 2130 ---- .614B .370A .370A .473 -.032 .505 2135 ---- .599B .361A .361A .462 -.031 .493 2 2140 ---- .586B .352A .352A .451 -.031 .482 2 2145 ---- .572B .344A .344A .440 -.031 .471 3 2150 ---- .558B .335A .335A .430 -.030 31 .460 6 218 2155 ---- .544B .327A .327A .419 -.030 .449 1 2160 ---- .532B .319A .319A .410 -.029 .439 2 2165 ---- .518B .312A .312A .400 -.029 .429 3 2170 ---- .505B .305A .305A .390 -.029 .419 1 2175 ---- .494B .297A .297A .381 -.028 .409 16 2180 ---- .482B .291A .291A .372 -.028 .400 2185 ---- .470B .284A .284A .364 -.027 .391 2190 ---- .462B .277A .277A .355 -.027 .382 4 2195 ---- .451B .271A .271A .347 -.026 .373 1 2200 ---- .441B .265A .265A .339 -.025 362 .364 74 690 2205 ---- .430B .259A .259A .331 -.025 .356 2210 ---- .420B .253A .253A .323 -.025 .348 3 2215 ---- .411B .247A .247A .315 -.025 .340 4 2220 ---- .401B .242A .242A .308 -.025 .333 1 9 2225 ---- .392B .236A .236A .301 -.024 10 .325 10 114 2230 ---- .383B .231A .231A .294 -.024 .318 1 2235 ---- .375B .226A .226A .287 -.024 .311 2 2240 ---- .366B .221A .221A .281 -.023 .304 7 2245 ---- .358B .216A .216A .275 -.022 .297 2 2250 .282 .350B .211A .349B .269 -.021 13 .290 111 2255 ---- .342B .207A .207A .263 -.021 .284 17 2260 ---- .334B .202A .202A .257 -.021 .278 10 2265 ---- .327B .198A .198A .251 -.021 .272 2270 ---- .320B .194A .194A .246 -.020 .266 2275 ---- .313B .189A .189A .241 -.019 .260 102 2280 ---- .305B .185A .185A .236 -.018 .254 3 2285 ---- .298B .182A .182A .231 -.018 .249 2290 ---- .292B .178A .292B .226 -.017 .243 1 2295 ---- .285B .174A .285B .221 -.017 .238 2300 .261 .279B .170A .170A .216 -.017 69 .233 37 361 2305 ---- .273B .167A .273B .211 -.017 .228 2310 ---- .267B .164A .267B .207 -.016 .223 2315 ---- .262B .160A .262B .202 -.017 .219 2320 ---- .256B .157A .256B .198 -.016 1 .214 2325 ---- .251B .154A .251B .193 -.016 .209 10 24 2350 .182 .225B .138A .138A .174 -.015 2 .189 2 423 2375 .168 .203B .126A .203B .157 -.013 1 .170 12 2400 .153 .183B .109 .109 .142 -.012 5 .154 11 397 2425 ---- .165B .105A .165B .129 -.011 .140 50 2450 .097 .149B .096A .096A .118 -.010 1 .128 3 219 2475 ---- .134B .088A .134B .108 -.009 .117 212 2500 .117 .123B .081A .123B .099 -.008 2 .107 33 698 2525 ---- .111B .075A .111B .091 -.007 .098 8 2550 ---- .100B .069A .100B .084 -.007 1 .091 526 2575 ---- .091B .064A .091B .077 -.007 .084 9 2600 ---- .083B .060A .083B .071 -.007 .078 122 2625 ---- .076B .056A .076B .066 -.006 .072 152 2650 ---- .069B .052A .069B .061 -.006 .067 11 2675 ---- .064B .049A .064B .057 -.006 .063 4 2700 ---- ---- .046A .046A .053 -.006 .059 6 31 2725 ---- ---- .043A .043A .049 -.006 .055 14 2750 ---- ---- .040A .040A .046 -.006 .052 2 8 2775 ---- ---- .038A .038A .043 -.006 .049 2800 ---- ---- .036A .036A .040 -.006 .046 2 479 2825 ---- ---- .034A .034A .037 -.007 .044 2 2850 ---- ---- .032A .032A .035 -.007 .042 4 2875 ---- ---- .031A .031A .033 -.007 .040 34 2900 ---- ---- .029A .029A .031 -.007 2 .038 13 2925 ---- ---- .028A .028A .029 -.007 .036 1 2950 ---- ---- .027A .027A .028 -.006 .034 6 2975 ---- ---- .026A .026A .026 -.007 .033 1 3000 .026 .026 .022 .023B .025 -.006 200 .031 1333 3025 ---- ---- .024A .024A .023 -.007 .030 3050 ---- ---- .023A .023A .022 -.007 .029 8 3075 ---- ---- .022A .022A .021 -.007 .028 1 3100 ---- ---- .021A .021A .020 -.007 .027 1 3125 ---- ---- .020A .020A .019 -.007 .026 1 3150 ---- ---- .020A .020A .018 -.007 .025 14 3250 ---- ---- .018A .018A .015 -.006 .021 7 3300 ---- ---- .017A .017A .014 -.006 .020 3400 ---- ---- .015A .015A .012 -.006 .018 3500 ---- ---- .014A .014A .010 -.006 .016 22 3600 ---- ---- .013A .013A .009 -.005 .014 72 3700 ---- ---- .012A .012A .008 -.005 .013 3800 ---- ---- ---- ---- .007 -.005 .012 22 3900 ---- ---- ---- ---- .006 -.005 .011 4000 ---- ---- ---- ---- .006 -.004 .010 1998 4200 ---- ---- ---- ---- .005 -.004 .009 4500 ---- ---- ---- ---- .004 -.003 .007 20 5000 ---- ---- ---- ---- .003 -.002 .005 1993 6000 ---- ---- ---- ---- .003 UNCH .003 107 7000 ---- ---- ---- ---- .002 UNCH .002 2 775 ---- ---- ---- ---- 11.997 -.081 12.078 800 ---- ---- ---- ---- 11.747 -.081 11.828 825 ---- ---- ---- ---- 11.497 -.081 11.578 850 ---- ---- ---- ---- 11.247 -.081 11.328 875 ---- ---- ---- ---- 10.997 -.081 11.078 900 ---- ---- ---- ---- 10.747 -.081 10.828 925 ---- ---- ---- ---- 10.497 -.081 10.578 950 ---- ---- ---- ---- 10.247 -.081 10.328 975 ---- ---- ---- ---- 9.997 -.081 10.078 SO FEB23 Silver Option CALL 1000 ---- ---- ---- ---- 9.747 -.081 9.828 1025 ---- ---- ---- ---- 9.497 -.081 9.578 1050 ---- ---- ---- ---- 9.247 -.081 9.328 1075 ---- ---- ---- ---- 8.997 -.081 9.078 1100 ---- ---- ---- ---- 8.747 -.081 8.828 1125 ---- ---- ---- ---- 8.497 -.081 8.578 1150 ---- ---- ---- ---- 8.247 -.081 8.328 1175 ---- ---- ---- ---- 7.997 -.081 8.078 1200 ---- ---- ---- ---- 7.747 -.081 7.828 1225 ---- ---- ---- ---- 7.498 -.081 7.579 1250 ---- ---- ---- ---- 7.249 -.081 7.330 1275 ---- ---- ---- ---- 7.001 -.081 7.082 1300 ---- ---- ---- ---- 6.753 -.081 6.834 1325 ---- ---- 6.567A 6.567A 6.506 -.081 6.587 1350 ---- ---- 6.186A 6.186A 6.260 -.081 6.341 1375 ---- 6.193B 6.082A 6.124B 6.015 -.081 6.096 1400 ---- 5.949B 5.697A 5.876B 5.772 -.080 5.852 1 1425 ---- 5.703B 5.596A 5.596A 5.529 -.080 5.609 1 1450 ---- 5.462B 5.217A 5.390B 5.287 -.081 5.368 1475 ---- 5.219B 4.682A 5.151B 5.047 -.081 5.128 1500 ---- 5.080B 4.446A 5.080B 4.809 -.080 4.889 1525 ---- 5.054B 4.213A 5.054B 4.573 -.080 4.653 1550 ---- 4.815B 3.984A 4.815B 4.339 -.079 4.418 1575 ---- 4.580B 3.757A 4.580B 4.108 -.079 4.187 1600 ---- 4.348B 3.535A 4.348B 3.880 -.079 3.959 1 1625 ---- 4.118B 3.317A 4.118B 3.657 -.078 3.735 1650 ---- 3.890B 3.104A 3.890B 3.437 -.078 3.515 1675 ---- 3.668B 2.897A 3.668B 3.222 -.078 3.300 1700 ---- 3.450B 2.697A 3.448B 3.013 -.077 3.090 22 1725 ---- 3.237B 2.504A 3.237B 2.809 -.077 2.886 1730 ---- 3.096B 2.566A 2.566A 2.769 -.077 2.846 1735 ---- 3.054B 2.530A 2.530A 2.730 -.076 2.806 1740 ---- 3.012B 2.493A 2.493A 2.690 -.076 2.766 1745 ---- 2.971B 2.457A 2.457A 2.651 -.076 2.727 1750 2.390 3.029B 2.319A 2.413B 2.613 -.075 1 2.688 2 1755 ---- 2.888B 2.385A 2.385A 2.574 -.075 2.649 1760 ---- 2.847B 2.349A 2.349A 2.536 -.075 2.611 1765 ---- 2.807B 2.314A 2.314A 2.498 -.075 2.573 1770 ---- 2.766B 2.280A 2.280A 2.460 -.075 2.535 1775 ---- 2.827B 2.142A 2.142A 2.423 -.075 2.498 1780 ---- 2.686B 2.211A 2.211A 2.386 -.074 2.460 1785 ---- 2.647B 2.177A 2.177A 2.350 -.074 2.424 1790 ---- 2.608B 2.144A 2.144A 2.313 -.074 2.387 1795 ---- 2.569B 2.111A 2.111A 2.278 -.073 2.351 1800 ---- 2.629B 1.974A 1.974A 2.242 -.073 2.315 3 1805 ---- 2.492B 2.046A 2.046A 2.207 -.072 2.279 1810 ---- 2.454B 2.013A 2.013A 2.172 -.072 2.244 1815 ---- 2.416B 1.982A 1.982A 2.137 -.072 2.209 1820 ---- 2.378B 1.842A 1.842A 2.103 -.072 2.175 4 1825 ---- 2.437B 1.814A 1.814A 2.069 -.072 2.141 10 1830 ---- 2.305B 1.780A 1.780A 2.036 -.071 2.107 1835 ---- 2.268B 1.750A 1.750A 2.003 -.071 2.074 4 1840 ---- 2.232B 1.721A 1.721A 1.970 -.070 2.040 4 1845 ---- 2.196B 1.691A 1.691A 1.938 -.070 2.008 3 1850 ---- 2.262B 1.664A 1.664A 1.906 -.069 1.975 38 1855 ---- 2.127B 1.634A 1.634A 1.874 -.069 1.943 2 1860 ---- 2.090B 1.606A 1.606A 1.843 -.069 1.912 1865 ---- 2.055B 1.578A 1.578A 1.812 -.068 1.880 1870 ---- 2.024B 1.550A 1.550A 1.782 -.068 1.850 1875 ---- 2.087B 1.524A 1.524A 1.752 -.067 1.819 8 1880 ---- 1.957B 1.497A 1.497A 1.722 -.067 1.789 1885 ---- 1.923B 1.470A 1.470A 1.693 -.066 1.759 1890 ---- 1.892B 1.445A 1.445A 1.664 -.066 1.730 1895 ---- 1.888B 1.419A 1.419A 1.635 -.066 1.701 1900 ---- 1.930B 1.394A 1.394A 1.607 -.065 1.672 16 1905 ---- 1.894B 1.369A 1.369A 1.580 -.064 1.644 1910 ---- 1.863B 1.344A 1.344A 1.552 -.064 1.616 1915 ---- 1.833B 1.320A 1.320A 1.525 -.063 1.588 1920 ---- 1.802B 1.296A 1.296A 1.499 -.062 1.561 1925 ---- 1.777B 1.272A 1.272A 1.473 -.061 1.534 1 31 1930 ---- 1.743B 1.249A 1.249A 1.447 -.061 1.508 1935 ---- 1.714B 1.226A 1.226A 1.421 -.061 1.482 1940 ---- 1.685B 1.203A 1.203A 1.396 -.060 1.456 1945 ---- 1.657B 1.181A 1.181A 1.372 -.059 1.431 1950 ---- 1.634B 1.159A 1.159A 1.347 -.059 1.406 80 1955 ---- 1.601B 1.138A 1.138A 1.323 -.059 1.382 1960 ---- 1.574B 1.117A 1.117A 1.300 -.057 1.357 1965 ---- 1.548B 1.096A 1.096A 1.277 -.057 1.334 1970 ---- 1.526B 1.075A 1.075A 1.254 -.056 1.310 1975 ---- 1.499B 1.055A 1.055A 1.231 -.056 1.287 122 1980 ---- 1.473B 1.036A 1.036A 1.209 -.055 1.264 1985 ---- 1.448B 1.016A 1.016A 1.188 -.054 1.242 1990 ---- 1.423B .997A .997A 1.166 -.054 1.220 1995 ---- 1.394B .978A .978A 1.145 -.053 1.198 2000 ---- 1.374B .960A .960A 1.125 -.052 1 1.177 1 521 2005 ---- 1.351B .942A .942A 1.104 -.052 1.156 2010 ---- 1.327B .924A .924A 1.084 -.052 1.136 2015 ---- 1.304B .906A .906A 1.065 -.050 1.115 2020 ---- 1.281B .889A .889A 1.046 -.049 1.095 2025 ---- 1.258B .872A .872A 1.027 -.049 1 1.076 1 3 2030 ---- 1.236B .856A .856A 1.008 -.049 1.057 2035 ---- 1.214B .839A .839A .990 -.048 1.038 2040 ---- 1.193B .823A .823A .972 -.047 1.019 2045 ---- 1.172B .808A .808A .954 -.047 1.001 2050 ---- 1.151B .792A .792A .937 -.046 .983 36 2055 ---- 1.130B .777A .777A .920 -.045 .965 2060 ---- 1.110B .763A .763A .903 -.045 .948 2065 ---- 1.087B .748A .748A .887 -.044 .931 2070 ---- 1.071B .734A .734A .870 -.044 .914 2075 ---- 1.051B .720A .720A .855 -.043 .898 17 2080 ---- 1.032B .706A .706A .839 -.042 .881 2085 ---- 1.014B .693A .693A .824 -.042 .866 2090 ---- .995B .680A .680A .809 -.041 .850 2095 ---- .977B .667A .667A .794 -.041 .835 2100 ---- .960B .654A .654A .780 -.040 .820 2 29 2105 ---- .942B .642A .642A .766 -.039 .805 2110 ---- .925B .630A .630A .752 -.039 .791 2115 ---- .908B .618A .618A .738 -.038 .776 2120 ---- .892B .607A .607A .725 -.037 .762 2125 ---- .875B .595A .595A .712 -.037 .749 13 2130 ---- .859B .584A .584A .699 -.036 .735 2135 ---- .844B .574A .574A .686 -.036 .722 2140 ---- .828B .560A .560A .674 -.035 .709 2145 ---- .813B .550A .550A .661 -.036 .697 2150 ---- .798B .540A .540A .650 -.034 .684 2 545 2155 ---- .784B .530A .530A .638 -.034 .672 2160 ---- .770B .520A .520A .626 -.034 .660 2165 ---- .756B .511A .511A .615 -.033 .648 2170 ---- .742B .501A .501A .604 -.033 .637 2175 ---- .728B .492A .492A .593 -.032 .625 10 38 2180 ---- ---- ---- .483A .583 ---- ---- 2185 ---- ---- ---- .475A .572 ---- ---- 2200 ---- .665B .450A .450A .542 -.030 .572 1 172 2225 ---- .607B .412A .412A .496 -.028 .524 29 2250 ---- .557B .377A .377A .454 -.026 .480 15 2275 ---- .510B .347A .510B .417 -.024 .441 2300 ---- .468B .319A .468B .383 -.022 .405 20 92 2325 ---- .430B .294A .430B .352 -.021 .373 8 2350 ---- .396B .272A .396B .324 -.020 .344 6 2375 ---- .365B .252A .365B .299 -.018 .317 7 2400 ---- .337B .233A .337B .276 -.017 .293 98 2425 ---- .312B .217A .312B .256 -.016 .272 2 2450 ---- .288B .202A .288B .237 -.015 .252 500 2475 ---- .267B .188A .267B .220 -.015 .235 5 2500 ---- .248B .176A .248B .205 -.014 .219 1 427 2525 ---- .231B .164A .231B .191 -.013 .204 9 2550 .194 .214B .154A .214B .178 -.013 2 .191 6 2575 ---- .200B .145A .200B .166 -.013 .179 2600 ---- .186B .136A .186B .156 -.011 .167 12 2625 ---- .173B .128A .173B .146 -.011 .157 12 2650 ---- .162B .121A .162B .136 -.012 .148 18 2675 ---- .151B .114A .151B .128 -.011 .139 15 2700 ---- .142B .108A .142B .120 -.012 .132 9 2725 ---- .133B .102A .133B .113 -.011 .124 3 2750 ---- .124B .097A .124B .106 -.012 .118 6 2775 ---- .117B .092A .117B .100 -.011 .111 1 2800 ---- .110B .087A .110B .094 -.011 .105 15 2825 ---- .103B .083A .083A .089 -.011 .100 2850 ---- .097B .079A .079A .084 -.011 .095 1 2875 ---- .091B .075A .075A .080 -.010 .090 1 2900 ---- ---- .072A .072A .075 -.011 .086 61 2925 ---- ---- .069A .069A .071 -.011 .082 4 2950 ---- ---- .066A .066A .068 -.010 .078 9 2975 ---- ---- .063A .063A .064 -.011 .075 3000 .078 .078 .060A .060A .061 -.010 3 .071 6 31 3025 ---- ---- .058A .058A .058 -.010 .068 3 3050 ---- ---- .055A .055A .056 -.009 .065 1 3075 ---- ---- .053A .053A .053 -.009 .062 14 3100 ---- ---- .051A .051A .051 -.009 .060 24 3125 ---- ---- .049A .049A .048 -.009 .057 11 3200 ---- ---- .044A .044A .042 -.009 .051 46 3400 ---- ---- .034A .034A .031 -.007 .038 27 3500 ---- ---- .031A .031A .028 -.006 .034 82 3600 .035 .035 .028A .028A .025 -.005 1 .030 1 3800 ---- ---- ---- ---- .020 -.004 .024 19 4000 ---- ---- ---- ---- .017 -.003 .020 33 4500 ---- ---- ---- ---- .012 -.002 .014 5000 ---- ---- ---- ---- .008 -.003 .011 5500 ---- ---- ---- ---- .007 -.002 .009 55 6000 ---- ---- ---- ---- .006 -.001 .007 6500 ---- ---- ---- ---- .005 -.001 .006 1 1 7000 ---- ---- ---- ---- .005 -.001 .006 20 775 ---- ---- ---- ---- 11.997 -.081 12.078 800 ---- ---- ---- ---- 11.747 -.081 11.828 825 ---- ---- ---- ---- 11.497 -.081 11.578 850 ---- ---- ---- ---- 11.247 -.081 11.328 875 ---- ---- ---- ---- 10.997 -.081 11.078 900 ---- ---- ---- ---- 10.747 -.081 10.828 925 ---- ---- ---- ---- 10.497 -.081 10.578 950 ---- ---- ---- ---- 10.247 -.081 10.328 975 ---- ---- ---- ---- 9.997 -.081 10.078 SO MAR23 Silver Option CALL 1000 ---- 9.912B ---- ---- 9.747 -.081 9.828 10000 ---- ---- ---- ---- .006 UNCH .006 200 1025 ---- 9.629B ---- ---- 9.497 -.081 9.578 1050 ---- 9.413B ---- ---- 9.247 -.081 9.328 1075 ---- 9.130B ---- ---- 8.997 -.081 9.078 1100 ---- 8.913B ---- ---- 8.747 -.081 8.828 1125 ---- 8.631B ---- ---- 8.497 -.081 8.578 1150 ---- 8.414B ---- ---- 8.247 -.081 8.328 1175 ---- 8.132B ---- ---- 7.998 -.081 8.079 1200 ---- 7.915B ---- ---- 7.749 -.081 7.830 1225 ---- 7.633B ---- ---- 7.501 -.081 7.582 1 1250 ---- 7.417B 7.287A 7.287A 7.255 -.081 7.336 1 1275 ---- 7.135B ---- ---- 7.009 -.081 7.090 1300 ---- 6.919B ---- ---- 6.763 -.082 6.845 1325 ---- 6.642B ---- ---- 6.519 -.082 6.601 1350 ---- 6.428B ---- ---- 6.277 -.081 6.358 1 1375 ---- 6.167B ---- ---- 6.035 -.081 6.116 2 1400 ---- 5.942B 5.430A 5.430A 5.795 -.081 5.876 1425 ---- 5.685B 5.193A 5.193A 5.557 -.080 5.637 1450 ---- 5.757B 4.959A 5.757B 5.320 -.081 5.401 1475 ---- 5.566B 4.727A 5.566B 5.086 -.080 5.166 4 1500 ---- 5.328B 4.498A 5.328B 4.853 -.080 4.933 4 1525 ---- 5.094B 4.273A 5.094B 4.624 -.080 4.704 2 1550 ---- 4.865B 4.051A 4.865B 4.397 -.080 4.477 2 1575 ---- 4.637B 3.833A 4.637B 4.174 -.079 4.253 4 1600 ---- 4.411B 3.619A 4.411B 3.955 -.078 4.033 3 4 1625 ---- 4.188B 3.411A 4.188B 3.740 -.078 3.818 4 1650 ---- 3.972B 3.209A 3.972B 3.530 -.077 3.607 6 1675 ---- 3.759B 3.013A 3.757B 3.325 -.076 3.401 14 1700 ---- 3.550B 2.823A 2.823A 3.126 -.076 3.202 23 1725 ---- 3.347B 2.640A 2.640A 2.934 -.074 3.008 5 1750 ---- 3.150B 2.465A 2.465A 2.748 -.073 2.821 5 1775 ---- 2.955B 2.297A 2.297A 2.569 -.073 2.642 4 1800 2.455 2.773B 2.138A 2.281B 2.398 -.072 3 2.470 1 230 1825 ---- 2.598B 1.987A 1.987A 2.235 -.071 2.306 1850 ---- 2.427B 1.844A 1.844A 2.081 -.069 2.150 22 1875 ---- 2.265B 1.710A 1.710A 1.935 -.067 2.002 178 1900 ---- 2.113B 1.585A 1.585A 1.797 -.066 1.863 2 146 1925 ---- 1.969B 1.468A 1.468A 1.668 -.063 1.731 45 1950 ---- 1.833B 1.358A 1.358A 1.547 -.061 1.608 10 798 1975 ---- 1.697B 1.256A 1.256A 1.434 -.058 1.492 119 2000 1.386 1.583B 1.161A 1.161A 1.329 -.055 33 1.384 23 804 2025 ---- 1.470B 1.074A 1.074A 1.231 -.053 1.284 2 2050 ---- 1.365B .993A .993A 1.141 -.050 1.191 217 2075 ---- 1.266B .918A 1.266B 1.058 -.046 1.104 9 16 2100 1.117 1.175B .850A 1.175B .981 -.044 13 1.025 592 2125 ---- 1.090B .787A .787A .910 -.041 .951 45 2150 ---- 1.011B .729A .729A .844 -.039 .883 5 11 2175 .796 .938B .677A .938B .784 -.037 4 .821 152 2200 .753 .871B .626A .642B .729 -.035 43 .764 8 834 2225 .646 .808B .582A .688B .678 -.033 1 .711 1 7 2250 ---- .752B .543A .543A .632 -.031 .663 10 1084 2275 ---- .700B .506A .506A .590 -.029 .619 202 2300 .652 .655B .473A .655B .551 -.027 1 .578 76 542 2325 ---- .611B .443A .443A .515 -.026 .541 92 2350 ---- .571B .415A .571B .481 -.025 .506 35 2375 ---- .535B .390A .535B .451 -.024 .475 6 2400 ---- .501B .366A .366A .424 -.022 1 .446 1 352 2425 ---- .470B .345A .470B .399 -.020 .419 3 2450 ---- .442B .325A .442B .375 -.019 .394 9 2475 ---- .416B .307A .416B .353 -.019 .372 100 2500 .376 .392B .290A .290A .332 -.019 3 .351 4 1588 2525 ---- .370B .274A .370B .314 -.017 .331 19 2550 .309 .349B .260A .349B .296 -.017 1 .313 1115 2575 ---- .330B .246A .330B .280 -.016 .296 4 2600 ---- .312B .234A .312B .265 -.016 1 .281 14 39 2625 ---- .295B .222A .295B .251 -.015 .266 2 2650 ---- .279B .211A .279B .238 -.014 .252 132 2675 ---- .265B .201A .265B .226 -.014 .240 7 2700 ---- .251B .191A .251B .215 -.013 .228 97 2725 ---- .238B .182A .238B .204 -.013 .217 1 2750 ---- .226B .174A .226B .194 -.013 .207 50 55 2775 ---- .215B .166A .215B .185 -.012 .197 8 2800 ---- .204B .158A .204B .176 -.012 .188 506 2825 ---- .194B .151A .194B .168 -.011 .179 45 2850 ---- .185B .145A .185B .160 -.011 .171 150 2875 ---- .176B .139A .176B .152 -.012 .164 9 2900 .145 .170 .133A .133A .145 -.012 11 .157 19 2925 ---- .160B .127A .160B .139 -.011 .150 100 2950 .142 .152B .122A .122A .133 -.011 1 .144 28 2975 ---- .145B .117A .145B .127 -.011 .138 1 1 3000 .130 .139B .112A .139B .121 -.011 1 .132 3 1797 3025 ---- .132B .108A .108A .116 -.011 .127 5 3050 ---- .127B .104A .104A .111 -.011 .122 3075 ---- .121B .100A .100A .106 -.011 .117 3100 .115 .116B .096A .096A .102 -.011 1 .113 1 34 3125 ---- .111B .092A .092A .098 -.010 .108 9 3150 ---- .106B .089A .089A .094 -.010 .104 9 3175 ---- .101B .086A .086A .090 -.010 .100 1 1 3200 ---- ---- .083A .083A .087 -.010 .097 3 33 3225 ---- ---- .080A .080A .083 -.010 .093 3250 ---- ---- .077A .077A .080 -.010 .090 1 3275 ---- ---- .074A .074A .077 -.010 .087 3300 ---- ---- .072A .072A .074 -.010 .084 14 3325 ---- ---- .069A .069A .071 -.010 .081 3350 ---- ---- .067A .067A .069 -.009 .078 1093 3375 ---- ---- .065A .065A .066 -.009 .075 1 3400 ---- ---- .063A .063A .064 -.009 .073 101 3425 ---- ---- .061A .061A .062 -.009 .071 1 3450 ---- ---- .059A .059A .059 -.009 .068 278 3475 ---- ---- .057A .057A .057 -.009 .066 3500 .060 .060 .056A .056A .056 -.008 1 .064 29 3525 ---- ---- .054A .054A .054 -.008 .062 3550 ---- ---- .052A .052A .052 -.008 .060 3575 ---- ---- .051A .051A .050 -.008 .058 3600 ---- ---- .050A .050A .049 -.008 .057 141 3625 ---- ---- .048A .048A .047 -.008 .055 3650 ---- ---- .047A .047A .046 -.007 .053 3675 ---- ---- .046A .046A .044 -.008 .052 3700 ---- ---- .045A .045A .043 -.007 .050 2 3725 ---- ---- .044A .044A .042 -.007 .049 1 4000 .038 .040 .034A .034A .031 -.006 4 .037 687 4500 ---- ---- ---- ---- .020 -.005 .025 47 5000 ---- ---- ---- ---- .015 -.003 .018 794 6000 ---- ---- ---- ---- .010 -.002 .012 2 126 7500 ---- ---- ---- ---- .007 -.001 .008 191 775 ---- 12.142B ---- ---- 11.997 -.081 12.078 800 ---- 11.935B ---- ---- 11.747 -.081 11.828 825 ---- 11.626B ---- ---- 11.497 -.081 11.578 850 ---- 11.410B ---- ---- 11.247 -.081 11.328 875 ---- 11.127B ---- ---- 10.997 -.081 11.078 900 ---- 10.911B ---- ---- 10.747 -.081 10.828 925 ---- 10.627B ---- ---- 10.497 -.081 10.578 950 ---- 10.412B ---- ---- 10.247 -.081 10.328 975 ---- 10.131B ---- ---- 9.997 -.081 10.078 SO APR23 Silver Option CALL 1000 ---- ---- ---- ---- 9.850 -.095 9.945 1025 ---- ---- ---- ---- 9.600 -.095 9.695 1050 ---- ---- ---- ---- 9.350 -.095 9.445 1075 ---- ---- ---- ---- 9.100 -.095 9.195 1100 ---- ---- ---- ---- 8.850 -.095 8.945 1125 ---- ---- ---- ---- 8.600 -.095 8.695 1150 ---- ---- ---- ---- 8.351 -.095 8.446 1175 ---- ---- ---- ---- 8.103 -.095 8.198 1200 ---- ---- ---- ---- 7.856 -.095 7.951 1225 ---- ---- ---- ---- 7.610 -.095 7.705 1250 ---- ---- ---- ---- 7.365 -.095 7.460 1275 ---- ---- ---- ---- 7.121 -.095 7.216 4 1300 ---- ---- ---- ---- 6.878 -.095 6.973 1325 ---- ---- ---- ---- 6.637 -.095 6.732 1350 ---- ---- ---- ---- 6.397 -.095 6.492 1 1375 ---- ---- 5.796A 5.796A 6.159 -.095 6.254 1400 ---- 6.293B 5.562A 6.293B 5.923 -.095 6.018 1425 ---- 6.167B 5.330A 6.167B 5.689 -.094 5.783 1450 ---- 5.932B 5.101A 5.932B 5.457 -.094 5.551 1475 ---- 5.699B 4.875A 5.698B 5.228 -.093 5.321 1500 ---- 5.468B 4.652A 5.468B 5.001 -.093 5.094 1525 ---- 5.238B 4.433A 5.238B 4.778 -.092 4.870 1550 ---- 5.014B 4.218A 4.218A 4.558 -.091 4.649 1575 ---- 4.788B 4.007A 4.007A 4.342 -.091 4.433 1600 ---- 4.573B 3.801A 3.801A 4.130 -.090 4.220 1625 ---- 4.359B 3.600A 3.600A 3.923 -.089 4.012 1650 ---- 4.149B 3.406A 3.406A 3.721 -.087 3.808 1675 ---- 3.937B 3.217A 3.217A 3.523 -.087 3.610 1700 ---- 3.737B 3.035A 3.035A 3.332 -.086 3.418 1725 ---- 3.547B 2.858A 2.858A 3.147 -.084 3.231 1750 ---- 3.358B 2.689A 2.689A 2.968 -.084 3.052 1775 ---- 3.173B 2.527A 2.527A 2.797 -.082 2.879 1800 ---- 2.993B 2.373A 2.373A 2.632 -.081 2.713 1825 ---- 2.827B 2.227A 2.227A 2.475 -.079 2.554 1850 ---- 2.664B 2.086A 2.086A 2.325 -.077 2.402 1875 ---- 2.507B 1.953A 1.953A 2.182 -.076 2.258 1900 ---- 2.360B 1.830A 1.830A 2.047 -.074 2.121 1925 ---- 2.219B 1.712A 1.712A 1.919 -.072 1.991 1950 ---- 2.085B 1.604A 1.604A 1.799 -.070 1.869 1975 ---- 1.958B 1.499A 1.499A 1.686 -.067 1.753 2000 ---- 1.838B 1.405A 1.405A 1.579 -.065 1.644 50 2025 ---- 1.726B 1.314A 1.314A 1.479 -.063 1.542 51 2050 ---- 1.620B 1.230A 1.230A 1.386 -.060 1.446 2075 ---- 1.520B 1.151A 1.520B 1.299 -.057 1.356 2100 ---- 1.426B 1.078A 1.426B 1.218 -.055 1.273 50 2125 ---- 1.338B 1.010A 1.010A 1.142 -.052 1.194 2150 ---- 1.256B .947A .947A 1.071 -.050 1.121 2175 ---- 1.179B .888A .888A 1.006 -.047 1.053 2200 ---- 1.107B .834A .834A .945 -.045 .990 1 2225 ---- 1.040B .784A .784A .889 -.042 .931 2250 ---- .978B .735A .735A .837 -.040 .877 1 2275 ---- .920B .693A .693A .789 -.037 .826 10 2300 ---- .866B .653A .653A .744 -.036 .780 2325 ---- .816B .617A .617A .702 -.034 .736 1 2350 ---- .773B .583A .773B .664 -.032 .696 2375 ---- .730B .552A .730B .628 -.031 .659 2400 ---- .691B .524A .691B .595 -.029 .624 52 2425 ---- .654B .497A .654B .564 -.028 .592 2450 ---- .620B .472A .620B .535 -.027 .562 2475 ---- .588B .449A .588B .509 -.024 .533 2500 ---- .559B .428A .559B .483 -.024 .507 62 2525 ---- .531B .407A .530B .460 -.023 .483 2550 ---- .506B .389A .506B .438 -.022 .460 2575 ---- .482B .371A .482B .418 -.020 .438 2600 .353 .459B .352 .352 .399 -.019 23 .418 1 2625 ---- .438B .339A .438B .380 -.019 .399 2650 ---- .419B .324A .419B .363 -.019 .382 2675 ---- .400B .310A .400B .347 -.018 .365 133 2700 ---- .383B .297A .383B .332 -.017 .349 6 2725 ---- .366B .285A .366B .318 -.017 .335 2750 ---- .351B .273A .351B .305 -.016 .321 2775 ---- .336B .262A .336B .292 -.016 .308 2800 ---- .322B .252A .322B .280 -.015 .295 5 2825 ---- .308B .242A .308B .269 -.014 .283 2850 ---- .296B .233A .296B .258 -.014 .272 2875 ---- .284B .224A .284B .248 -.014 .262 1 1 2900 ---- .272B .216A .272B .238 -.014 .252 1 1 2925 ---- .262B .208A .262B .229 -.013 .242 130 2950 ---- .251B .200A .251B .220 -.013 .233 2975 ---- .241B .193A .241B .212 -.012 .224 3000 ---- .232B .186A .232B .204 -.012 .216 500 3025 ---- .223B .179A .223B .196 -.012 .208 3050 ---- .215B .173A .215B .189 -.012 .201 3075 ---- .206B .167A .206B .182 -.012 .194 3100 ---- .199B .161A .198B .176 -.011 .187 3125 ---- .191B .156A .191B .170 -.011 .181 3500 ---- ---- .097A .097A .104 -.008 .112 1 4000 ---- ---- .058A .058A .060 -.005 .065 500 5000 .029 .029 .029 .029 .026 -.003 5 .029 10 850 ---- ---- ---- ---- 11.350 -.095 11.445 875 ---- ---- ---- ---- 11.100 -.095 11.195 900 ---- ---- ---- ---- 10.850 -.095 10.945 925 ---- ---- ---- ---- 10.600 -.095 10.695 950 ---- ---- ---- ---- 10.350 -.095 10.445 975 ---- ---- ---- ---- 10.100 -.095 10.195 SO MAY23 Silver Option CALL 1000 ---- ---- ---- ---- 9.850 -.095 9.945 10000 ---- ---- ---- ---- .008 -.001 .009 23 1025 ---- ---- ---- ---- 9.600 -.095 9.695 1050 ---- ---- ---- ---- 9.350 -.095 9.445 1075 ---- ---- ---- ---- 9.100 -.095 9.195 1100 ---- ---- ---- ---- 8.850 -.095 8.945 1125 ---- ---- ---- ---- 8.601 -.095 8.696 1150 ---- ---- ---- ---- 8.353 -.095 8.448 1175 ---- ---- ---- ---- 8.107 -.095 8.202 1200 ---- ---- ---- ---- 7.861 -.095 7.956 1225 ---- ---- ---- ---- 7.617 -.095 7.712 1250 ---- ---- ---- ---- 7.374 -.095 7.469 1275 ---- ---- ---- ---- 7.133 -.094 7.227 4 1300 ---- ---- ---- ---- 6.892 -.095 6.987 1 1325 ---- ---- 6.294A 6.294A 6.654 -.095 6.749 1 1350 ---- 6.680B 6.059A 6.680B 6.417 -.095 6.512 1 1375 ---- 6.658B 5.827A 6.658B 6.183 -.094 6.277 2 1400 ---- 6.424B 5.597A 5.597A 5.950 -.094 6.044 1425 ---- 6.190B 5.370A 5.370A 5.720 -.094 5.814 1450 ---- 5.959B 5.145A 5.145A 5.493 -.093 5.586 1475 ---- 5.730B 4.924A 4.924A 5.268 -.093 5.361 1500 ---- 5.499B 4.707A 4.707A 5.047 -.092 5.139 2 1525 ---- 5.274B 4.494A 4.494A 4.829 -.092 4.921 8 1550 ---- 5.059B 4.284A 4.284A 4.614 -.092 4.706 4 1575 ---- 4.843B 4.080A 4.080A 4.404 -.091 4.495 2 1600 ---- 4.630B 3.880A 3.880A 4.198 -.090 4.288 6 1625 ---- 4.421B 3.686A 3.686A 3.997 -.090 4.087 1650 ---- 4.217B 3.497A 3.497A 3.801 -.089 3.890 1675 ---- 4.018B 3.315A 3.315A 3.611 -.087 3.698 1700 ---- 3.825B 3.138A 3.138A 3.426 -.087 3.513 2 1725 ---- 3.635B 2.968A 2.968A 3.248 -.085 3.333 1750 ---- 3.452B 2.805A 2.805A 3.075 -.084 3.159 1775 ---- 3.275B 2.649A 2.649A 2.910 -.082 2.992 1800 ---- 3.105B 2.500A 2.500A 2.751 -.081 2.832 2 1825 ---- 2.940B 2.358A 2.358A 2.599 -.080 2.679 29 1850 ---- 2.783B 2.223A 2.223A 2.453 -.079 2.532 1 1875 ---- 2.632B 2.095A 2.095A 2.315 -.077 2.392 1900 ---- 2.489B 1.974A 1.974A 2.184 -.075 2.259 1 1925 ---- 2.351B 1.860A 1.860A 2.060 -.072 2.132 1950 ---- 2.221B 1.752A 1.752A 1.942 -.070 2.012 1 1975 ---- 2.098B 1.650A 1.650A 1.831 -.067 1.898 2000 1.561 1.981B 1.555A 1.555A 1.726 -.064 4 1.790 155 2025 ---- 1.871B 1.465A 1.465A 1.628 -.060 1.688 2050 ---- 1.766B 1.381A 1.766B 1.535 -.058 1.593 1 2075 ---- 1.668B 1.302A 1.668B 1.448 -.055 1.503 2 2100 ---- 1.575B 1.228A 1.575B 1.367 -.052 1.419 10 10 2125 ---- 1.488B 1.156A 1.156A 1.290 -.050 1.340 1 2150 ---- 1.406B 1.090A 1.090A 1.219 -.048 1.267 10 2175 ---- 1.328B 1.031A 1.031A 1.152 -.046 1.198 2200 ---- 1.256B .975A .975A 1.090 -.044 1.134 10 2225 ---- 1.188B .922A .922A 1.031 -.043 1.074 20 2250 ---- 1.124B .873A .873A .977 -.041 1.018 2 2275 ---- 1.064B .830A 1.064B .926 -.039 .965 2300 ---- 1.009B .786A 1.009B .878 -.038 .916 152 2325 ---- .957B .747A .957B .834 -.036 .870 2350 ---- .908B .710A .908B .793 -.034 .827 2375 ---- .862B .676A .862B .754 -.033 .787 9 2400 ---- .824B .644A .824B .718 -.032 .750 10 11 2425 ---- .784B .613A .784B .684 -.030 .714 5 2450 ---- .747B .585A .747B .652 -.029 .681 3 2475 ---- .712B .559A .712B .623 -.027 .650 2500 ---- .679B .536A .678B .595 -.026 .621 10 483 2525 ---- .649B .513A .649B .569 -.025 .594 2550 ---- .620B .491A .620B .544 -.024 .568 3 2575 ---- .593B .470A .593B .521 -.023 .544 5 2600 ---- .568B .451A .568B .499 -.023 .522 1 13 2625 ---- .544B .433A .544B .479 -.021 .500 5 2650 ---- .522B .416A .522B .460 -.020 .480 6 2675 ---- .501B .399A .501B .442 -.019 .461 6 2700 ---- .481B .384A .481B .424 -.019 .443 201 2725 ---- .462B .369A .462B .408 -.018 .426 2750 ---- .444B .356A .443B .392 -.017 .409 225 2775 ---- .427B .343A .427B .378 -.016 .394 2800 ---- .411B .330A .410B .364 -.016 .380 17 2825 ---- .396B .319A .396B .351 -.015 .366 2850 ---- .381B .307A .380B .338 -.015 .353 17 2875 ---- .367B .297A .366B .326 -.014 .340 2900 ---- .354B .287A .353B .315 -.013 .328 2925 ---- .341B .277A .340B .304 -.013 .317 1 2950 ---- .329B .268A .329B .293 -.013 .306 1 1 2975 ---- .318B .260A .318B .283 -.013 .296 2 3000 .320 .320 .251A .295B .273 -.013 2 .286 2 414 3025 ---- .296B .243A .296B .264 -.013 .277 3050 ---- .286B .236A .286B .255 -.013 .268 1 3075 ---- .276B .229A .276B .247 -.012 .259 3100 ---- .267B .222A .267B .239 -.012 .251 3125 ---- .258B .215A .258B .231 -.012 .243 3150 ---- .249B .209A .249B .224 -.012 .236 3175 ---- .241B .202A .241B .217 -.011 .228 3200 ---- .233B .197A .233B .210 -.012 .222 3225 ---- .226B .191A .226B .203 -.012 .215 3250 ---- .219B .186A .219B .197 -.012 .209 3275 ---- .212B .180A .212B .191 -.012 .203 2 3300 ---- .205B .175A .205B .185 -.012 .197 400 3325 ---- .199B .171A .199B .180 -.011 .191 3350 ---- .193B .166A .166A .175 -.011 .186 3375 ---- .187B .161A .161A .170 -.011 .181 2 3400 ---- .181B .157A .157A .165 -.011 .176 5 3500 ---- .160B .141A .141A .147 -.010 .157 502 4000 ---- ---- .088A .088A .089 -.008 .097 10 5000 ---- ---- .044A .044A .040 -.005 .045 4 6000 ---- ---- ---- ---- .022 -.003 .025 7000 ---- ---- ---- ---- .014 -.001 .015 800 ---- ---- ---- ---- 11.850 -.095 11.945 8000 ---- ---- ---- ---- .011 UNCH .011 825 ---- ---- ---- ---- 11.600 -.095 11.695 850 ---- ---- ---- ---- 11.350 -.095 11.445 875 ---- ---- ---- ---- 11.100 -.095 11.195 900 ---- ---- ---- ---- 10.850 -.095 10.945 9000 ---- ---- ---- ---- .009 -.001 .010 925 ---- ---- ---- ---- 10.600 -.095 10.695 950 ---- ---- ---- ---- 10.350 -.095 10.445 975 ---- ---- ---- ---- 10.100 -.095 10.195 SO JLY23 Silver Option CALL 1000 ---- ---- ---- ---- 9.990 -.107 10.097 10000 ---- ---- ---- ---- .014 -.001 .015 1025 ---- ---- ---- ---- 9.740 -.107 9.847 1050 ---- ---- ---- ---- 9.490 -.107 9.597 1075 ---- ---- ---- ---- 9.240 -.107 9.347 1100 ---- ---- ---- ---- 8.992 -.107 9.099 1125 ---- ---- ---- ---- 8.745 -.107 8.852 1150 ---- ---- ---- ---- 8.500 -.107 8.607 1175 ---- ---- ---- ---- 8.256 -.107 8.363 1200 ---- ---- ---- ---- 8.014 -.107 8.121 1225 ---- ---- ---- ---- 7.774 -.107 7.881 1250 ---- ---- ---- ---- 7.535 -.107 7.642 1275 ---- ---- 6.944A 6.944A 7.299 -.106 7.405 1300 ---- 7.403B 6.712A 6.712A 7.064 -.106 7.170 1325 ---- 7.298B 6.482A 6.482A 6.832 -.106 6.938 1350 ---- 7.064B 6.254A 6.254A 6.602 -.105 6.707 1375 ---- 6.833B 6.029A 6.029A 6.374 -.106 6.480 1400 ---- 6.604B 5.808A 5.808A 6.150 -.104 6.254 1425 ---- 6.378B 5.589A 5.589A 5.928 -.104 6.032 1450 ---- 6.155B 5.374A 5.374A 5.709 -.103 5.812 1475 ---- 5.933B 5.162A 5.162A 5.493 -.103 5.596 1500 ---- 5.717B 4.954A 4.954A 5.281 -.103 5.384 1525 ---- 5.503B 4.751A 4.751A 5.073 -.102 5.175 1550 ---- 5.292B 4.552A 4.552A 4.868 -.102 4.970 1575 ---- 5.084B 4.357A 4.357A 4.668 -.101 4.769 1600 ---- 4.882B 4.168A 4.168A 4.473 -.100 4.573 1625 ---- 4.684B 3.983A 3.983A 4.282 -.099 4.381 1650 ---- 4.489B 3.804A 3.804A 4.096 -.099 4.195 1 1675 ---- 4.300B 3.630A 3.630A 3.916 -.097 4.013 1700 ---- 4.114B 3.463A 3.463A 3.740 -.097 3.837 1725 ---- 3.936B 3.301A 3.301A 3.571 -.096 3.667 1750 ---- 3.762B 3.145A 3.145A 3.407 -.095 3.502 1775 ---- 3.594B 2.996A 2.996A 3.249 -.093 3.342 1800 ---- 3.430B 2.853A 2.853A 3.097 -.092 3.189 1825 ---- 3.275B 2.716A 2.716A 2.951 -.090 3.041 1850 ---- 3.125B 2.585A 2.585A 2.811 -.088 2.899 25 1875 ---- 2.980B 2.460A 2.460A 2.677 -.086 2.763 2 1900 ---- 2.842B 2.342A 2.342A 2.550 -.083 2.633 1925 ---- 2.710B 2.229A 2.710B 2.428 -.080 2.508 1950 ---- 2.584B 2.122A 2.584B 2.312 -.078 2.390 1 1975 ---- 2.464B 2.020A 2.464B 2.202 -.075 2.277 2000 ---- 2.349B 1.924A 2.349B 2.098 -.071 2.169 8 2025 ---- 2.241B 1.833A 2.241B 1.999 -.068 2.067 2050 ---- 2.137B 1.746A 2.137B 1.905 -.065 1.970 2075 ---- 2.038B 1.665A 2.038B 1.817 -.061 1.878 5 2100 ---- 1.945B 1.587A 1.941B 1.732 -.060 1.792 106 2125 ---- 1.856B 1.514A 1.852B 1.653 -.057 1.710 2150 ---- 1.772B 1.445A 1.768B 1.578 -.054 1.632 2175 ---- 1.692B 1.380A 1.692B 1.507 -.052 1.559 2200 ---- 1.616B 1.319A 1.612B 1.440 -.050 1.490 205 2225 ---- 1.544B 1.261A 1.541B 1.376 -.049 1.425 2250 ---- 1.476B 1.206A 1.473B 1.316 -.048 1.364 2275 ---- 1.412B 1.155A 1.412B 1.260 -.046 1.306 5 2300 ---- 1.351B 1.106A 1.348B 1.206 -.046 1.252 1 45 2325 ---- 1.293B 1.060A 1.291B 1.156 -.044 1.200 2350 ---- 1.239B 1.017A 1.237B 1.108 -.043 1.151 2 2375 ---- 1.187B .976A 1.187B 1.063 -.042 1.105 2400 ---- 1.139B .933A 1.136B 1.020 -.042 1 1.062 68 2425 ---- 1.093B .897A 1.093B .980 -.041 1.021 2450 ---- 1.049B .863A 1.049B .942 -.040 .982 2475 ---- 1.007B .831A 1.007B .906 -.039 .945 13 2500 ---- .974B .800A .974B .872 -.038 1 .910 1 538 2525 ---- .938B .772A .938B .840 -.037 .877 42 2550 ---- .903B .744A .903B .810 -.035 .845 1 2575 ---- .870B .719A .870B .781 -.034 .815 2600 ---- .839B .694A .839B .753 -.034 .787 28 2625 ---- .809B .671A .809B .728 -.032 .760 2650 ---- .781B .649A .781B .703 -.032 .735 4 2675 ---- .755B .628A .755B .680 -.030 .710 2700 ---- .730B .608A .730B .657 -.030 .687 12 2725 ---- .706B .590A .706B .636 -.029 .665 2750 ---- .683B .572A .683B .616 -.028 .644 2775 ---- .661B .554A .660B .597 -.027 .624 2800 ---- .640B .538A .639B .579 -.026 .605 91 2825 ---- .621B .522A .621B .561 -.026 .587 2850 ---- .602B .507A .601B .545 -.025 .570 2875 ---- .584B .493A .583B .529 -.024 .553 2900 ---- .567B .479A .567B .514 -.023 .537 2 2925 ---- .550B .466A .549B .499 -.023 .522 1 2950 ---- .535B .453A .535B .485 -.022 .507 2975 ---- .519B .441A .519B .472 -.021 .493 3000 ---- .505B .429A .505B .459 -.021 .480 501 3025 ---- .491B .418A .491B .447 -.020 .467 3050 ---- .477B .407A .477B .435 -.019 .454 3075 ---- .465B .396A .465B .423 -.019 .442 2 3100 ---- .452B .386A .451B .412 -.019 .431 15 3125 ---- .440B .376A .440B .402 -.018 .420 100 3150 ---- .428B .367A .428B .391 -.018 .409 3175 ---- .417B .357A .417B .381 -.018 .399 3200 .400 .423 .349A .349A .372 -.017 12 .389 3225 ---- .396B .340A .396B .363 -.016 .379 3250 ---- .386B .332A .386B .354 -.016 .370 3275 ---- .376B .324A .376B .345 -.016 .361 3300 ---- .366B .316A .366B .337 -.015 .352 131 3325 ---- .357B .309A .357B .329 -.015 .344 3350 ---- .348B .302A .348B .321 -.015 .336 3375 ---- .340B .295A .340B .313 -.015 .328 3400 ---- .331B .288A .331B .306 -.014 .320 3425 ---- .323B .282A .323B .299 -.014 .313 3450 ---- .315B .275A .315B .292 -.014 .306 3475 ---- .308B .269A .308B .286 -.013 .299 3500 ---- .301B .263A .301B .279 -.013 .292 115 3525 ---- .293B .258A .258A .273 -.013 .286 3550 ---- .287B .252A .252A .267 -.013 .280 3575 ---- .280B .247A .247A .261 -.013 .274 3600 ---- .273B .241A .241A .255 -.013 .268 3625 ---- .267B .236A .236A .250 -.012 .262 3650 ---- .261B .231A .231A .244 -.013 .257 3675 ---- .255B .227A .227A .239 -.012 .251 3700 ---- .249B .222A .222A .234 -.012 .246 3725 ---- .244B .218A .218A .229 -.012 .241 3750 ---- .238B .213A .213A .224 -.012 .236 3775 ---- .233B .209A .209A .220 -.011 .231 3800 ---- .228B .205A .205A .215 -.012 .227 3825 ---- .223B .201A .201A .211 -.011 .222 3850 ---- ---- .197A .197A .206 -.012 .218 3875 ---- .214B .193A .193A .202 -.011 .213 3900 ---- ---- .190A .190A .198 -.011 .209 190 3925 ---- ---- .186A .186A .194 -.011 .205 3950 ---- ---- .182A .182A .190 -.011 .201 3975 ---- ---- .179A .179A .187 -.010 .197 4000 ---- ---- .176A .176A .183 -.011 .194 290 4025 ---- ---- .173A .173A .179 -.011 .190 6 4050 ---- ---- .169A .169A .176 -.010 .186 4075 ---- ---- .166A .166A .173 -.010 .183 1 5000 ---- ---- .094A .094A .090 -.009 .099 27 6000 ---- ---- ---- ---- .053 -.006 .059 7000 ---- ---- ---- ---- .034 -.005 .039 725 ---- ---- ---- ---- 12.740 -.107 12.847 750 ---- ---- ---- ---- 12.490 -.107 12.597 775 ---- ---- ---- ---- 12.240 -.107 12.347 800 ---- ---- ---- ---- 11.990 -.107 12.097 8000 ---- ---- ---- ---- .024 -.003 .027 825 ---- ---- ---- ---- 11.740 -.107 11.847 850 ---- ---- ---- ---- 11.490 -.107 11.597 875 ---- ---- ---- ---- 11.240 -.107 11.347 900 ---- ---- ---- ---- 10.990 -.107 11.097 9000 ---- ---- ---- ---- .018 -.002 .020 925 ---- ---- ---- ---- 10.740 -.107 10.847 950 ---- ---- ---- ---- 10.490 -.107 10.597 975 ---- ---- ---- ---- 10.240 -.107 10.347 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 10.139 -.110 10.249 10000 ---- ---- ---- ---- .046 -.002 .048 1025 ---- ---- ---- ---- 9.889 -.110 9.999 1050 ---- ---- ---- ---- 9.640 -.109 9.749 1075 ---- ---- ---- ---- 9.392 -.109 9.501 1100 ---- ---- ---- ---- 9.146 -.109 9.255 1125 ---- ---- ---- ---- 8.903 -.108 9.011 1150 ---- ---- ---- ---- 8.661 -.108 8.769 1175 ---- ---- ---- ---- 8.422 -.107 8.529 1200 ---- ---- ---- ---- 8.184 -.107 8.291 1225 ---- ---- ---- ---- 7.949 -.106 8.055 1250 ---- ---- ---- ---- 7.716 -.105 7.821 1275 ---- ---- ---- ---- 7.485 -.104 7.589 1300 ---- ---- ---- ---- 7.256 -.104 7.360 1325 ---- ---- ---- ---- 7.030 -.103 7.133 1350 ---- ---- ---- ---- 6.806 -.103 6.909 1375 ---- ---- ---- ---- 6.585 -.102 6.687 1400 ---- ---- ---- ---- 6.367 -.101 6.468 1425 ---- ---- ---- ---- 6.152 -.100 6.252 1450 ---- ---- ---- ---- 5.940 -.099 6.039 1475 ---- ---- ---- ---- 5.732 -.097 5.829 1500 ---- ---- ---- ---- 5.527 -.096 5.623 1525 ---- ---- ---- ---- 5.325 -.096 5.421 1550 ---- ---- ---- ---- 5.128 -.094 5.222 1575 ---- ---- ---- ---- 4.935 -.093 5.028 1600 ---- ---- ---- ---- 4.746 -.092 4.838 1625 ---- ---- ---- ---- 4.562 -.090 4.652 1650 ---- ---- ---- ---- 4.382 -.090 4.472 1675 ---- ---- ---- ---- 4.208 -.088 4.296 1700 ---- ---- ---- ---- 4.039 -.086 4.125 1725 ---- ---- ---- ---- 3.875 -.085 3.960 1750 ---- ---- ---- ---- 3.717 -.083 3.800 1775 ---- ---- ---- ---- 3.565 -.081 3.646 1800 ---- ---- ---- ---- 3.419 -.079 3.498 1825 ---- ---- ---- ---- 3.279 -.077 3.356 1850 ---- ---- ---- ---- 3.144 -.076 3.220 1875 ---- ---- ---- ---- 3.015 -.075 3.090 1900 ---- ---- ---- ---- 2.892 -.072 2.964 1925 ---- ---- ---- ---- 2.773 -.071 2.844 1950 ---- ---- ---- ---- 2.659 -.070 2.729 1975 ---- ---- ---- ---- 2.550 -.068 2.618 2000 ---- ---- ---- ---- 2.445 -.066 2.511 2025 ---- 2.471B 2.196A 2.196A 2.345 -.064 2.409 2050 ---- 2.370B 2.105A 2.105A 2.249 -.062 2.311 2075 ---- ---- ---- ---- 2.157 -.061 2.218 2100 ---- ---- ---- ---- 2.070 -.059 2.129 2125 ---- 2.089B 1.865A 1.865A 1.986 -.058 2.044 2150 ---- ---- ---- ---- 1.906 -.057 1.963 2175 ---- ---- ---- ---- 1.831 -.054 1.885 2200 ---- ---- ---- ---- 1.759 -.053 1.812 2225 ---- ---- ---- ---- 1.691 -.051 1.742 2250 ---- ---- ---- ---- 1.626 -.050 1.676 2275 ---- 1.636B 1.489A 1.489A 1.564 -.049 1.613 2300 ---- ---- ---- ---- 1.505 -.048 1.553 2325 ---- ---- ---- ---- 1.449 -.047 1.496 2350 ---- ---- ---- ---- 1.396 -.045 1.441 2375 ---- ---- ---- ---- 1.346 -.044 1.390 2400 ---- ---- ---- ---- 1.298 -.042 1.340 2425 ---- ---- ---- ---- 1.252 -.041 1.293 2450 ---- ---- ---- ---- 1.209 -.040 1.249 2475 ---- ---- ---- ---- 1.167 -.039 1.206 2500 ---- ---- ---- ---- 1.127 -.039 1.166 2525 ---- 1.133B 1.065A 1.065A 1.090 -.037 1.127 2550 ---- ---- ---- ---- 1.053 -.036 1.089 2575 ---- ---- ---- ---- 1.019 -.035 1.054 2600 ---- ---- ---- ---- .985 -.035 1.020 2625 ---- ---- ---- ---- .954 -.033 .987 2650 ---- ---- ---- ---- .923 -.033 .956 2675 ---- ---- ---- ---- .894 -.032 .926 2700 ---- ---- ---- ---- .866 -.031 .897 2725 ---- ---- ---- ---- .839 -.030 .869 2750 ---- ---- ---- ---- .813 -.030 .843 2775 ---- ---- ---- ---- .789 -.028 .817 2800 ---- ---- ---- ---- .765 -.028 .793 2825 ---- ---- ---- ---- .743 -.027 .770 2850 ---- ---- ---- ---- .721 -.027 .748 2875 ---- ---- ---- ---- .700 -.026 .726 2900 ---- ---- ---- ---- .680 -.026 .706 2925 ---- ---- ---- ---- .661 -.025 .686 2950 ---- ---- ---- ---- .643 -.024 .667 2975 ---- ---- ---- ---- .626 -.023 .649 3000 ---- ---- ---- ---- .609 -.023 .632 3025 ---- ---- ---- ---- .593 -.022 .615 3050 ---- ---- ---- ---- .577 -.022 .599 3075 ---- ---- ---- ---- .563 -.021 .584 3100 ---- ---- ---- ---- .548 -.022 .570 3125 ---- ---- ---- ---- .535 -.020 .555 3150 ---- ---- ---- ---- .522 -.020 .542 3500 ---- ---- ---- ---- .383 -.015 .398 4000 ---- ---- ---- ---- .274 -.011 .285 4500 ---- ---- ---- ---- .215 -.008 .223 5000 ---- ---- ---- ---- .178 -.008 .186 6000 ---- ---- ---- ---- .132 -.005 .137 7000 ---- ---- ---- ---- .095 -.004 .099 8000 ---- ---- ---- ---- .069 -.003 .072 825 ---- ---- ---- ---- 11.889 -.110 11.999 850 ---- ---- ---- ---- 11.639 -.110 11.749 875 ---- ---- ---- ---- 11.389 -.110 11.499 900 ---- ---- ---- ---- 11.139 -.110 11.249 9000 ---- ---- ---- ---- .054 -.003 .057 925 ---- ---- ---- ---- 10.889 -.110 10.999 950 ---- ---- ---- ---- 10.639 -.110 10.749 975 ---- ---- ---- ---- 10.389 -.110 10.499 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 10.378 -.108 10.486 10000 ---- ---- ---- ---- .119 -.001 .120 1025 ---- ---- ---- ---- 10.128 -.108 10.236 1050 ---- ---- ---- ---- 9.878 -.108 9.986 1075 ---- ---- ---- ---- 9.628 -.108 9.736 1100 ---- ---- ---- ---- 9.380 -.107 9.487 1125 ---- ---- ---- ---- 9.136 -.106 9.242 1150 ---- ---- ---- ---- 8.896 -.105 9.001 1175 ---- ---- ---- ---- 8.659 -.104 8.763 1200 ---- ---- ---- ---- 8.426 -.102 8.528 1225 ---- ---- ---- ---- 8.196 -.101 8.297 1250 ---- ---- ---- ---- 7.969 -.100 8.069 1275 ---- ---- ---- ---- 7.745 -.100 7.845 1300 ---- ---- ---- ---- 7.525 -.099 7.624 1325 ---- ---- ---- ---- 7.308 -.098 7.406 1350 ---- ---- ---- ---- 7.094 -.098 7.192 1375 ---- ---- ---- ---- 6.883 -.099 6.982 1400 ---- ---- ---- ---- 6.676 -.099 6.775 1425 ---- ---- ---- ---- 6.471 -.100 6.571 1450 ---- ---- ---- ---- 6.270 -.102 6.372 1475 ---- ---- ---- ---- 6.072 -.104 6.176 1500 ---- ---- ---- ---- 5.877 -.106 5.983 1525 ---- ---- ---- ---- 5.685 -.110 5.795 1550 ---- ---- ---- ---- 5.497 -.114 5.611 1575 ---- ---- ---- ---- 5.312 -.118 5.430 1600 ---- ---- ---- ---- 5.131 -.123 5.254 1625 ---- ---- ---- ---- 4.954 -.127 5.081 1650 ---- ---- ---- ---- 4.781 -.132 4.913 1675 ---- ---- ---- ---- 4.612 -.137 4.749 1700 ---- ---- ---- ---- 4.448 -.141 4.589 1725 ---- ---- ---- ---- 4.288 -.145 4.433 1750 ---- ---- ---- ---- 4.134 -.147 4.281 1775 ---- ---- ---- ---- 3.985 -.149 4.134 1800 ---- ---- ---- ---- 3.841 -.150 3.991 1825 ---- ---- ---- ---- 3.703 -.150 3.853 1850 ---- ---- ---- ---- 3.570 -.148 3.718 1875 ---- ---- ---- ---- 3.443 -.145 3.588 2 1900 ---- ---- ---- ---- 3.322 -.141 3.463 1 1925 ---- ---- ---- ---- 3.204 -.137 3.341 2 1950 ---- 3.290B 2.989A 2.989A 3.091 -.133 3.224 4 1975 ---- ---- ---- ---- 2.982 -.130 3.112 2000 ---- 3.063B 2.785A 2.785A 2.876 -.127 3.003 2025 ---- 2.956B 2.690A 2.690A 2.775 -.124 2.899 2050 ---- 2.853B 2.599A 2.599A 2.678 -.120 2.798 2075 ---- ---- ---- ---- 2.586 -.116 2.702 2100 ---- ---- ---- ---- 2.499 -.110 2.609 2125 ---- ---- ---- ---- 2.415 -.105 2.520 2150 ---- ---- ---- ---- 2.336 -.099 2.435 2175 ---- 2.391B 2.201A 2.201A 2.260 -.094 2.354 2200 ---- ---- ---- ---- 2.188 -.088 2.276 2225 ---- ---- ---- ---- 2.118 -.083 2.201 2250 ---- ---- ---- ---- 2.052 -.078 2.130 1 2275 ---- ---- ---- ---- 1.988 -.074 2.062 1 2300 ---- ---- ---- ---- 1.927 -.070 1.997 2325 ---- ---- ---- ---- 1.869 -.066 1.935 2350 ---- ---- ---- ---- 1.813 -.062 1.875 2375 ---- ---- ---- ---- 1.759 -.059 1.818 2400 ---- ---- ---- ---- 1.708 -.056 1.764 2425 ---- ---- ---- ---- 1.658 -.054 1.712 2450 ---- ---- ---- ---- 1.611 -.051 1.662 2475 ---- ---- ---- ---- 1.566 -.049 1.615 2500 ---- ---- ---- ---- 1.523 -.046 1.569 5 2525 ---- ---- ---- ---- 1.481 -.045 1.526 8 2550 ---- ---- ---- ---- 1.441 -.043 1.484 1 2575 ---- ---- ---- ---- 1.403 -.041 1.444 2600 ---- ---- 1.363A 1.363A 1.366 -.040 1.406 2625 ---- ---- ---- ---- 1.331 -.039 1.370 2650 ---- ---- 1.298A 1.298A 1.297 -.038 1.335 100 2675 ---- ---- ---- ---- 1.264 -.037 1.301 2700 ---- ---- 1.238A 1.238A 1.232 -.037 1.269 1 2725 ---- ---- ---- ---- 1.202 -.036 1.238 2750 ---- ---- ---- ---- 1.173 -.035 1.208 1 2775 ---- ---- ---- ---- 1.145 -.034 1.179 2800 ---- ---- ---- ---- 1.118 -.033 1.151 3 2825 ---- ---- ---- ---- 1.092 -.033 1.125 2850 ---- ---- 1.083A 1.083A 1.067 -.032 1.099 2875 ---- ---- ---- ---- 1.043 -.031 1.074 2900 ---- ---- ---- ---- 1.019 -.032 1.051 2925 ---- ---- ---- ---- .997 -.030 1.027 2950 ---- ---- ---- ---- .975 -.030 1.005 2975 ---- ---- ---- ---- .954 -.030 .984 3000 ---- ---- .959A .959A .934 -.029 .963 136 3025 ---- ---- ---- ---- .914 -.029 .943 3050 ---- ---- ---- ---- .895 -.028 .923 3075 ---- ---- ---- ---- .877 -.028 .905 3100 ---- ---- ---- ---- .859 -.027 .886 1 3125 ---- ---- ---- ---- .842 -.027 .869 3150 ---- ---- ---- ---- .825 -.027 .852 3175 ---- ---- ---- ---- .809 -.026 .835 3200 ---- ---- ---- ---- .793 -.026 .819 3225 ---- ---- ---- ---- .778 -.025 .803 3250 ---- ---- ---- ---- .763 -.025 .788 3275 ---- ---- ---- ---- .749 -.025 .774 3300 ---- ---- ---- ---- .735 -.025 .760 26 3325 ---- ---- ---- ---- .722 -.024 .746 3350 ---- ---- ---- ---- .709 -.023 .732 3375 ---- ---- ---- ---- .696 -.023 .719 3400 ---- ---- ---- ---- .684 -.022 .706 3425 ---- ---- ---- ---- .672 -.022 .694 3450 ---- ---- ---- ---- .661 -.021 .682 3475 ---- ---- ---- ---- .649 -.021 .670 3500 ---- ---- ---- ---- .638 -.021 .659 70 3525 ---- ---- ---- ---- .628 -.020 .648 3550 ---- ---- ---- ---- .617 -.020 .637 3575 ---- ---- ---- ---- .607 -.019 .626 3600 ---- ---- ---- ---- .597 -.019 .616 3625 ---- ---- ---- ---- .587 -.019 .606 3650 ---- ---- ---- ---- .578 -.018 .596 2 3675 ---- ---- ---- ---- .569 -.017 .586 3700 ---- ---- ---- ---- .559 -.018 .577 3725 ---- ---- ---- ---- .551 -.016 .567 3750 ---- ---- ---- ---- .542 -.016 .558 3775 ---- ---- ---- ---- .533 -.016 .549 3800 ---- ---- ---- ---- .525 -.016 .541 3825 ---- ---- ---- ---- .517 -.015 .532 3850 ---- ---- ---- ---- .509 -.015 .524 3875 ---- ---- ---- ---- .501 -.015 .516 3900 ---- ---- ---- ---- .494 -.014 .508 3925 ---- ---- ---- ---- .486 -.014 .500 3950 ---- ---- ---- ---- .479 -.014 .493 3975 ---- ---- ---- ---- .472 -.013 .485 4000 ---- ---- ---- ---- .465 -.013 .478 22 4025 ---- ---- ---- ---- .458 -.013 .471 4050 ---- ---- ---- ---- .451 -.013 .464 4075 ---- ---- ---- ---- .445 -.012 .457 4500 ---- ---- ---- ---- .353 -.009 .362 5000 ---- ---- ---- ---- .283 -.009 .292 43 6000 ---- ---- ---- ---- .221 -.012 .233 7000 ---- ---- ---- ---- .195 +.004 .191 725 ---- ---- ---- ---- 13.128 -.108 13.236 750 ---- ---- ---- ---- 12.878 -.108 12.986 775 ---- ---- ---- ---- 12.628 -.108 12.736 800 ---- ---- ---- ---- 12.378 -.108 12.486 8000 ---- ---- ---- ---- .168 +.029 .139 825 ---- ---- ---- ---- 12.128 -.108 12.236 850 ---- ---- ---- ---- 11.878 -.108 11.986 875 ---- ---- ---- ---- 11.628 -.108 11.736 900 ---- ---- ---- ---- 11.378 -.108 11.486 9000 ---- ---- ---- ---- .141 +.011 .130 925 ---- ---- ---- ---- 11.128 -.108 11.236 950 ---- ---- ---- ---- 10.878 -.108 10.986 975 ---- ---- ---- ---- 10.628 -.108 10.736 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 10.896 -.091 10.987 1025 ---- ---- ---- ---- 10.665 -.090 10.755 1050 ---- ---- ---- ---- 10.435 -.090 10.525 1075 ---- ---- ---- ---- 10.207 -.090 10.297 1100 ---- ---- ---- ---- 9.980 -.089 10.069 1125 ---- ---- ---- ---- 9.755 -.089 9.844 1150 ---- ---- ---- ---- 9.531 -.089 9.620 1175 ---- ---- ---- ---- 9.309 -.088 9.397 1200 ---- ---- ---- ---- 9.089 -.088 9.177 1225 ---- ---- ---- ---- 8.871 -.087 8.958 1250 ---- ---- ---- ---- 8.655 -.086 8.741 1275 ---- ---- ---- ---- 8.441 -.086 8.527 1300 ---- ---- ---- ---- 8.229 -.085 8.314 1325 ---- ---- ---- ---- 8.019 -.085 8.104 1350 ---- ---- ---- ---- 7.812 -.084 7.896 1375 ---- ---- ---- ---- 7.608 -.083 7.691 1400 ---- ---- ---- ---- 7.406 -.083 7.489 1425 ---- ---- ---- ---- 7.208 -.082 7.290 1450 ---- ---- ---- ---- 7.013 -.081 7.094 1475 ---- ---- ---- ---- 6.821 -.080 6.901 1500 ---- ---- ---- ---- 6.633 -.080 6.713 1525 ---- ---- ---- ---- 6.449 -.079 6.528 1550 ---- ---- ---- ---- 6.270 -.077 6.347 1575 ---- ---- ---- ---- 6.094 -.077 6.171 1600 ---- ---- ---- ---- 5.924 -.076 6.000 1625 ---- ---- ---- ---- 5.758 -.075 5.833 1650 ---- ---- ---- ---- 5.598 -.074 5.672 1675 ---- ---- ---- ---- 5.442 -.074 5.516 1700 ---- ---- ---- ---- 5.292 -.073 5.365 1725 ---- ---- ---- ---- 5.147 -.071 5.218 1750 ---- ---- ---- ---- 5.007 -.070 5.077 1775 ---- ---- ---- ---- 4.871 -.069 4.940 1800 ---- ---- ---- ---- 4.739 -.069 4.808 1825 ---- ---- ---- ---- 4.612 -.068 4.680 1850 ---- ---- ---- ---- 4.489 -.066 4.555 1875 ---- ---- ---- ---- 4.369 -.066 4.435 1900 ---- ---- ---- ---- 4.253 -.064 4.317 1925 ---- ---- ---- ---- 4.140 -.063 4.203 1950 ---- ---- ---- ---- 4.029 -.062 4.091 1975 ---- ---- ---- ---- 3.921 -.061 3.982 2000 ---- ---- ---- ---- 3.815 -.061 3.876 2025 ---- ---- ---- ---- 3.714 -.059 3.773 2050 ---- ---- ---- ---- 3.616 -.058 3.674 2075 ---- ---- ---- ---- 3.524 -.057 3.581 2100 ---- ---- ---- ---- 3.437 -.056 3.493 2125 ---- ---- ---- ---- 3.356 -.055 3.411 2150 ---- ---- ---- ---- 3.281 -.055 3.336 2175 ---- ---- ---- ---- 3.212 -.054 3.266 2200 ---- ---- ---- ---- 3.148 -.053 3.201 2225 ---- ---- ---- ---- 3.088 -.052 3.140 2250 ---- ---- ---- ---- 3.033 -.052 3.085 2275 ---- ---- ---- ---- 2.982 -.051 3.033 2300 ---- ---- ---- ---- 2.935 -.050 2.985 2325 ---- ---- ---- ---- 2.890 -.049 2.939 2350 ---- ---- ---- ---- 2.848 -.049 2.897 2375 ---- ---- ---- ---- 2.808 -.049 2.857 2400 ---- ---- ---- ---- 2.771 -.047 2.818 2425 ---- ---- ---- ---- 2.734 -.047 2.781 2450 ---- ---- ---- ---- 2.699 -.046 2.745 2475 ---- ---- ---- ---- 2.664 -.046 2.710 2500 ---- ---- ---- ---- 2.630 -.045 2.675 2525 ---- ---- ---- ---- 2.596 -.045 2.641 2550 ---- ---- ---- ---- 2.563 -.044 2.607 2575 ---- ---- ---- ---- 2.530 -.044 2.574 2600 ---- ---- ---- ---- 2.498 -.043 2.541 2625 ---- ---- ---- ---- 2.467 -.042 2.509 2650 ---- ---- ---- ---- 2.436 -.042 2.478 2675 ---- ---- ---- ---- 2.405 -.042 2.447 2700 ---- ---- ---- ---- 2.375 -.041 2.416 2725 ---- ---- ---- ---- 2.345 -.041 2.386 2750 ---- ---- ---- ---- 2.317 -.040 2.357 2775 ---- ---- ---- ---- 2.288 -.040 2.328 2800 ---- ---- ---- ---- 2.260 -.040 2.300 2825 ---- ---- ---- ---- 2.233 -.039 2.272 2850 ---- ---- ---- ---- 2.206 -.039 2.245 2875 ---- ---- ---- ---- 2.180 -.038 2.218 2900 ---- ---- ---- ---- 2.154 -.038 2.192 2925 ---- ---- ---- ---- 2.129 -.038 2.167 2950 ---- ---- ---- ---- 2.105 -.037 2.142 2975 ---- ---- ---- ---- 2.081 -.037 2.118 3000 ---- ---- ---- ---- 2.058 -.036 2.094 3025 ---- ---- ---- ---- 2.035 -.037 2.072 3050 ---- ---- ---- ---- 2.014 -.035 2.049 3075 ---- ---- ---- ---- 1.993 -.035 2.028 3100 ---- ---- ---- ---- 1.972 -.035 2.007 3125 ---- ---- ---- ---- 1.952 -.035 1.987 3150 ---- ---- ---- ---- 1.933 -.035 1.968 3175 ---- ---- ---- ---- 1.915 -.034 1.949 3200 ---- ---- ---- ---- 1.897 -.033 1.930 3225 ---- ---- ---- ---- 1.879 -.034 1.913 3250 ---- ---- ---- ---- 1.862 -.033 1.895 3275 ---- ---- ---- ---- 1.846 -.033 1.879 3300 ---- ---- ---- ---- 1.830 -.033 1.863 3325 ---- ---- ---- ---- 1.815 -.032 1.847 3350 ---- ---- ---- ---- 1.800 -.032 1.832 3375 ---- ---- ---- ---- 1.785 -.032 1.817 3400 ---- ---- ---- ---- 1.771 -.032 1.803 3425 ---- ---- ---- ---- 1.758 -.031 1.789 3450 ---- ---- ---- ---- 1.745 -.031 1.776 3475 ---- ---- ---- ---- 1.732 -.031 1.763 3500 ---- ---- ---- ---- 1.720 -.031 1.751 3525 ---- ---- ---- ---- 1.708 -.031 1.739 3550 ---- ---- ---- ---- 1.697 -.030 1.727 3575 ---- ---- ---- ---- 1.686 -.030 1.716 3600 ---- ---- ---- ---- 1.675 -.030 1.705 3625 ---- ---- ---- ---- 1.664 -.030 1.694 3650 ---- ---- ---- ---- 1.654 -.030 1.684 3675 ---- ---- ---- ---- 1.645 -.029 1.674 3700 ---- ---- ---- ---- 1.635 -.029 1.664 3725 ---- ---- ---- ---- 1.626 -.029 1.655 3750 ---- ---- ---- ---- 1.617 -.029 1.646 3775 ---- ---- ---- ---- 1.609 -.029 1.638 3800 ---- ---- ---- ---- 1.601 -.028 1.629 3825 ---- ---- ---- ---- 1.593 -.028 1.621 3850 ---- ---- ---- ---- 1.585 -.028 1.613 3875 ---- ---- ---- ---- 1.578 -.028 1.606 3900 ---- ---- ---- ---- 1.571 -.028 1.599 3925 ---- ---- ---- ---- 1.564 -.028 1.592 3950 ---- ---- ---- ---- 1.557 -.028 1.585 3975 ---- ---- ---- ---- 1.551 -.027 1.578 4000 ---- ---- ---- ---- 1.545 -.027 1.572 4025 ---- ---- ---- ---- 1.539 -.027 1.566 4050 ---- ---- ---- ---- 1.533 -.027 1.560 4075 ---- ---- ---- ---- 1.528 -.027 1.555 4100 ---- ---- ---- ---- 1.522 -.027 1.549 725 ---- ---- ---- ---- 13.549 -.094 13.643 750 ---- ---- ---- ---- 13.299 -.094 13.393 775 ---- ---- ---- ---- 13.050 -.094 13.144 800 ---- ---- ---- ---- 12.803 -.094 12.897 825 ---- ---- ---- ---- 12.559 -.093 12.652 850 ---- ---- ---- ---- 12.316 -.093 12.409 875 ---- ---- ---- ---- 12.075 -.093 12.168 900 ---- ---- ---- ---- 11.836 -.093 11.929 925 ---- ---- ---- ---- 11.599 -.092 11.691 950 ---- ---- ---- ---- 11.363 -.092 11.455 975 ---- ---- ---- ---- 11.129 -.091 11.220 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 11.374 -.090 11.464 1025 ---- ---- ---- ---- 11.151 -.090 11.241 1050 ---- ---- ---- ---- 10.929 -.089 11.018 1075 ---- ---- ---- ---- 10.708 -.089 10.797 1100 ---- ---- ---- ---- 10.489 -.088 10.577 1125 ---- ---- ---- ---- 10.271 -.087 10.358 1150 ---- ---- ---- ---- 10.054 -.087 10.141 1175 ---- ---- ---- ---- 9.839 -.086 9.925 1200 ---- ---- ---- ---- 9.625 -.086 9.711 1225 ---- ---- ---- ---- 9.413 -.085 9.498 1250 ---- ---- ---- ---- 9.202 -.085 9.287 1275 ---- ---- ---- ---- 8.993 -.085 9.078 1300 ---- ---- ---- ---- 8.786 -.085 8.871 1325 ---- ---- ---- ---- 8.581 -.084 8.665 1350 ---- ---- ---- ---- 8.379 -.083 8.462 1375 ---- ---- ---- ---- 8.178 -.083 8.261 1400 ---- ---- ---- ---- 7.980 -.082 8.062 1425 ---- ---- ---- ---- 7.785 -.081 7.866 1450 ---- ---- ---- ---- 7.592 -.080 7.672 1475 ---- ---- ---- ---- 7.402 -.080 7.482 1500 ---- ---- ---- ---- 7.215 -.079 7.294 1525 ---- ---- ---- ---- 7.032 -.078 7.110 1550 ---- ---- ---- ---- 6.852 -.078 6.930 1575 ---- ---- ---- ---- 6.676 -.077 6.753 1600 ---- ---- ---- ---- 6.504 -.076 6.580 1625 ---- ---- ---- ---- 6.336 -.075 6.411 1650 ---- ---- ---- ---- 6.173 -.074 6.247 1675 ---- ---- ---- ---- 6.014 -.073 6.087 1700 ---- ---- ---- ---- 5.860 -.072 5.932 1725 ---- ---- ---- ---- 5.710 -.072 5.782 1750 ---- ---- ---- ---- 5.566 -.071 5.637 1775 ---- ---- ---- ---- 5.427 -.070 5.497 1800 ---- ---- ---- ---- 5.293 -.069 5.362 1825 ---- ---- ---- ---- 5.164 -.068 5.232 1850 ---- ---- ---- ---- 5.040 -.067 5.107 1875 ---- ---- ---- ---- 4.921 -.066 4.987 1900 ---- ---- ---- ---- 4.807 -.065 4.872 1925 ---- ---- ---- ---- 4.697 -.065 4.762 1950 ---- ---- ---- ---- 4.593 -.064 4.657 1975 ---- ---- ---- ---- 4.493 -.063 4.556 2000 ---- ---- ---- ---- 4.398 -.062 4.460 2025 ---- ---- ---- ---- 4.308 -.061 4.369 2050 ---- ---- ---- ---- 4.222 -.060 4.282 2075 ---- ---- ---- ---- 4.139 -.060 4.199 2100 ---- ---- ---- ---- 4.061 -.059 4.120 2125 ---- ---- ---- ---- 3.987 -.057 4.044 2150 ---- ---- ---- ---- 3.916 -.056 3.972 2175 ---- ---- ---- ---- 3.848 -.056 3.904 2200 ---- ---- ---- ---- 3.782 -.056 3.838 2225 ---- ---- ---- ---- 3.720 -.055 3.775 2250 ---- ---- ---- ---- 3.660 -.054 3.714 2275 ---- ---- ---- ---- 3.603 -.053 3.656 2300 ---- ---- ---- ---- 3.548 -.053 3.601 2325 ---- ---- ---- ---- 3.495 -.053 3.548 2350 ---- ---- ---- ---- 3.445 -.051 3.496 2375 ---- ---- ---- ---- 3.396 -.051 3.447 2400 ---- ---- ---- ---- 3.350 -.050 3.400 2425 ---- ---- ---- ---- 3.305 -.050 3.355 2450 ---- ---- ---- ---- 3.262 -.049 3.311 2475 ---- ---- ---- ---- 3.220 -.049 3.269 2500 ---- ---- ---- ---- 3.180 -.048 3.228 2525 ---- ---- ---- ---- 3.142 -.047 3.189 2550 ---- ---- ---- ---- 3.105 -.047 3.152 2575 ---- ---- ---- ---- 3.069 -.047 3.116 2600 ---- ---- ---- ---- 3.034 -.047 3.081 2625 ---- ---- ---- ---- 3.001 -.046 3.047 2650 ---- ---- ---- ---- 2.969 -.045 3.014 2675 ---- ---- ---- ---- 2.938 -.045 2.983 2700 ---- ---- ---- ---- 2.908 -.045 2.953 2725 ---- ---- ---- ---- 2.880 -.044 2.924 2750 ---- ---- ---- ---- 2.852 -.043 2.895 2775 ---- ---- ---- ---- 2.825 -.043 2.868 2800 ---- ---- ---- ---- 2.799 -.043 2.842 2825 ---- ---- ---- ---- 2.775 -.042 2.817 2850 ---- ---- ---- ---- 2.751 -.042 2.793 2875 ---- ---- ---- ---- 2.728 -.042 2.770 2900 ---- ---- ---- ---- 2.706 -.041 2.747 2925 ---- ---- ---- ---- 2.684 -.041 2.725 2950 ---- ---- ---- ---- 2.664 -.040 2.704 2975 ---- ---- ---- ---- 2.644 -.040 2.684 3000 ---- ---- ---- ---- 2.625 -.040 2.665 3025 ---- ---- ---- ---- 2.607 -.039 2.646 3050 ---- ---- ---- ---- 2.589 -.040 2.629 3075 ---- ---- ---- ---- 2.572 -.039 2.611 3100 ---- ---- ---- ---- 2.556 -.039 2.595 3125 ---- ---- ---- ---- 2.540 -.039 2.579 3150 ---- ---- ---- ---- 2.525 -.038 2.563 3175 ---- ---- ---- ---- 2.510 -.039 2.549 3200 ---- ---- ---- ---- 2.497 -.038 2.535 3225 ---- ---- ---- ---- 2.483 -.038 2.521 3250 ---- ---- ---- ---- 2.470 -.038 2.508 3275 ---- ---- ---- ---- 2.458 -.038 2.496 3300 ---- ---- ---- ---- 2.446 -.038 2.484 3325 ---- ---- ---- ---- 2.435 -.037 2.472 3350 ---- ---- ---- ---- 2.424 -.037 2.461 3375 ---- ---- ---- ---- 2.414 -.037 2.451 3400 ---- ---- ---- ---- 2.404 -.037 2.441 3425 ---- ---- ---- ---- 2.395 -.036 2.431 3450 ---- ---- ---- ---- 2.386 -.036 2.422 3475 ---- ---- ---- ---- 2.377 -.036 2.413 3500 ---- ---- ---- ---- 2.369 -.036 2.405 3525 ---- ---- ---- ---- 2.361 -.036 2.397 3550 ---- ---- ---- ---- 2.354 -.036 2.390 3575 ---- ---- ---- ---- 2.347 -.035 2.382 3600 ---- ---- ---- ---- 2.340 -.036 2.376 3625 ---- ---- ---- ---- 2.334 -.035 2.369 3650 ---- ---- ---- ---- 2.328 -.035 2.363 3675 ---- ---- ---- ---- 2.323 -.035 2.358 3700 ---- ---- ---- ---- 2.318 -.034 2.352 3725 ---- ---- ---- ---- 2.313 -.034 2.347 3750 ---- ---- ---- ---- 2.308 -.034 2.342 3775 ---- ---- ---- ---- 2.304 -.034 2.338 3800 ---- ---- ---- ---- 2.300 -.034 2.334 3825 ---- ---- ---- ---- 2.296 -.034 2.330 3850 ---- ---- ---- ---- 2.293 -.034 2.327 3875 ---- ---- ---- ---- 2.290 -.033 2.323 3900 ---- ---- ---- ---- 2.287 -.034 2.321 3925 ---- ---- ---- ---- 2.284 -.034 2.318 3950 ---- ---- ---- ---- 2.282 -.033 2.315 3975 ---- ---- ---- ---- 2.280 -.033 2.313 4000 ---- ---- ---- ---- 2.278 -.033 2.311 4025 ---- ---- ---- ---- 2.276 -.034 2.310 4050 ---- ---- ---- ---- 2.275 -.033 2.308 4075 ---- ---- ---- ---- 2.274 -.033 2.307 4100 ---- ---- ---- ---- 2.273 -.033 2.306 725 ---- ---- ---- ---- 13.932 -.093 14.025 750 ---- ---- ---- ---- 13.690 -.093 13.783 775 ---- ---- ---- ---- 13.450 -.093 13.543 800 ---- ---- ---- ---- 13.213 -.092 13.305 825 ---- ---- ---- ---- 12.977 -.093 13.070 850 ---- ---- ---- ---- 12.744 -.092 12.836 875 ---- ---- ---- ---- 12.512 -.091 12.603 900 ---- ---- ---- ---- 12.281 -.092 12.373 925 ---- ---- ---- ---- 12.052 -.092 12.144 950 ---- ---- ---- ---- 11.825 -.091 11.916 975 ---- ---- ---- ---- 11.599 -.090 11.689 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 11.367 -.092 11.459 1025 ---- ---- ---- ---- 11.137 -.091 11.228 1050 ---- ---- ---- ---- 10.912 -.091 11.003 1075 ---- ---- ---- ---- 10.692 -.090 10.782 1100 ---- ---- ---- ---- 10.476 -.089 10.565 1125 ---- ---- ---- ---- 10.264 -.089 10.353 1150 ---- ---- ---- ---- 10.057 -.088 10.145 1175 ---- ---- ---- ---- 9.853 -.088 9.941 1200 ---- ---- ---- ---- 9.654 -.086 9.740 1225 ---- ---- ---- ---- 9.457 -.087 9.544 1250 ---- ---- ---- ---- 9.265 -.085 9.350 1275 ---- ---- ---- ---- 9.076 -.085 9.161 1300 ---- ---- ---- ---- 8.891 -.084 8.975 1325 ---- ---- ---- ---- 8.708 -.084 8.792 1350 ---- ---- ---- ---- 8.529 -.083 8.612 1375 ---- ---- ---- ---- 8.354 -.082 8.436 1400 ---- ---- ---- ---- 8.181 -.081 8.262 1425 ---- ---- ---- ---- 8.011 -.081 8.092 1450 ---- ---- ---- ---- 7.845 -.079 7.924 1475 ---- ---- ---- ---- 7.681 -.079 7.760 1500 ---- ---- ---- ---- 7.520 -.079 7.599 1525 ---- ---- ---- ---- 7.362 -.078 7.440 1550 ---- ---- ---- ---- 7.207 -.077 7.284 1575 ---- ---- ---- ---- 7.055 -.076 7.131 1600 ---- ---- ---- ---- 6.905 -.075 6.980 1625 ---- ---- ---- ---- 6.758 -.074 6.832 1650 ---- ---- ---- ---- 6.614 -.073 6.687 1675 ---- ---- ---- ---- 6.472 -.072 6.544 1700 ---- ---- ---- ---- 6.332 -.072 6.404 1725 ---- ---- ---- ---- 6.196 -.071 6.267 1750 ---- ---- ---- ---- 6.062 -.070 6.132 1775 ---- ---- ---- ---- 5.931 -.069 6.000 1800 ---- ---- ---- ---- 5.803 -.069 5.872 1825 ---- ---- ---- ---- 5.680 -.067 5.747 1850 ---- ---- ---- ---- 5.559 -.067 5.626 1875 ---- ---- ---- ---- 5.443 -.066 5.509 1900 ---- ---- ---- ---- 5.331 -.066 5.397 1925 ---- ---- ---- ---- 5.224 -.064 5.288 1950 ---- ---- ---- ---- 5.121 -.064 5.185 1975 ---- ---- ---- ---- 5.023 -.063 5.086 2000 ---- ---- ---- ---- 4.931 -.062 4.993 2025 ---- ---- ---- ---- 4.844 -.061 4.905 2050 ---- ---- ---- ---- 4.762 -.061 4.823 2075 ---- ---- ---- ---- 4.685 -.060 4.745 2100 ---- ---- ---- ---- 4.612 -.059 4.671 2125 ---- ---- ---- ---- 4.543 -.059 4.602 2150 ---- ---- ---- ---- 4.477 -.058 4.535 2175 ---- ---- ---- ---- 4.415 -.057 4.472 2200 ---- ---- ---- ---- 4.355 -.057 4.412 2225 ---- ---- ---- ---- 4.298 -.056 4.354 2250 ---- ---- ---- ---- 4.243 -.056 4.299 2275 ---- ---- ---- ---- 4.191 -.055 4.246 2300 ---- ---- ---- ---- 4.141 -.054 4.195 2325 ---- ---- ---- ---- 4.092 -.054 4.146 2350 ---- ---- ---- ---- 4.046 -.053 4.099 2375 ---- ---- ---- ---- 4.001 -.053 4.054 2400 ---- ---- ---- ---- 3.958 -.053 4.011 2425 ---- ---- ---- ---- 3.917 -.052 3.969 2450 ---- ---- ---- ---- 3.877 -.051 3.928 2475 ---- ---- ---- ---- 3.838 -.051 3.889 2500 ---- ---- ---- ---- 3.800 -.051 3.851 2525 ---- ---- ---- ---- 3.764 -.050 3.814 2550 ---- ---- ---- ---- 3.728 -.050 3.778 2575 ---- ---- ---- ---- 3.694 -.049 3.743 2600 ---- ---- ---- ---- 3.661 -.048 3.709 2625 ---- ---- ---- ---- 3.628 -.048 3.676 2650 ---- ---- ---- ---- 3.596 -.048 3.644 2675 ---- ---- ---- ---- 3.566 -.047 3.613 2700 ---- ---- ---- ---- 3.536 -.047 3.583 2725 ---- ---- ---- ---- 3.507 -.047 3.554 2750 ---- ---- ---- ---- 3.479 -.046 3.525 2775 ---- ---- ---- ---- 3.451 -.047 3.498 2800 ---- ---- ---- ---- 3.425 -.046 3.471 2825 ---- ---- ---- ---- 3.399 -.046 3.445 2850 ---- ---- ---- ---- 3.374 -.045 3.419 2875 ---- ---- ---- ---- 3.350 -.045 3.395 2900 ---- ---- ---- ---- 3.326 -.045 3.371 2925 ---- ---- ---- ---- 3.303 -.045 3.348 2950 ---- ---- ---- ---- 3.281 -.044 3.325 2975 ---- ---- ---- ---- 3.260 -.044 3.304 3000 ---- ---- ---- ---- 3.239 -.044 3.283 3025 ---- ---- ---- ---- 3.219 -.043 3.262 3050 ---- ---- ---- ---- 3.200 -.043 3.243 3075 ---- ---- ---- ---- 3.181 -.043 3.224 3100 ---- ---- ---- ---- 3.163 -.042 3.205 3125 ---- ---- ---- ---- 3.145 -.042 3.187 3150 ---- ---- ---- ---- 3.128 -.042 3.170 3175 ---- ---- ---- ---- 3.112 -.042 3.154 3200 ---- ---- ---- ---- 3.096 -.042 3.138 3225 ---- ---- ---- ---- 3.081 -.041 3.122 3250 ---- ---- ---- ---- 3.067 -.041 3.108 3275 ---- ---- ---- ---- 3.052 -.041 3.093 3300 ---- ---- ---- ---- 3.039 -.041 3.080 3325 ---- ---- ---- ---- 3.026 -.040 3.066 3350 ---- ---- ---- ---- 3.013 -.041 3.054 3375 ---- ---- ---- ---- 3.001 -.040 3.041 3400 ---- ---- ---- ---- 2.990 -.040 3.030 3425 ---- ---- ---- ---- 2.979 -.039 3.018 3450 ---- ---- ---- ---- 2.968 -.040 3.008 3475 ---- ---- ---- ---- 2.958 -.039 2.997 3500 ---- ---- ---- ---- 2.948 -.039 2.987 3525 ---- ---- ---- ---- 2.939 -.039 2.978 3550 ---- ---- ---- ---- 2.930 -.039 2.969 3575 ---- ---- ---- ---- 2.921 -.039 2.960 3600 ---- ---- ---- ---- 2.913 -.038 2.951 3625 ---- ---- ---- ---- 2.905 -.038 2.943 3650 ---- ---- ---- ---- 2.897 -.039 2.936 3675 ---- ---- ---- ---- 2.890 -.039 2.929 3700 ---- ---- ---- ---- 2.884 -.038 2.922 3725 ---- ---- ---- ---- 2.877 -.038 2.915 3750 ---- ---- ---- ---- 2.871 -.038 2.909 3775 ---- ---- ---- ---- 2.865 -.038 2.903 3800 ---- ---- ---- ---- 2.860 -.038 2.898 3825 ---- ---- ---- ---- 2.855 -.037 2.892 3850 ---- ---- ---- ---- 2.850 -.037 2.887 3875 ---- ---- ---- ---- 2.846 -.037 2.883 3900 ---- ---- ---- ---- 2.841 -.037 2.878 3925 ---- ---- ---- ---- 2.837 -.037 2.874 3950 ---- ---- ---- ---- 2.834 -.037 2.871 3975 ---- ---- ---- ---- 2.830 -.037 2.867 4000 ---- ---- ---- ---- 2.827 -.037 2.864 4025 ---- ---- ---- ---- 2.824 -.037 2.861 4050 ---- ---- ---- ---- 2.822 -.036 2.858 4075 ---- ---- ---- ---- 2.819 -.037 2.856 4100 ---- ---- ---- ---- 2.817 -.037 2.854 4125 ---- ---- ---- ---- 2.815 -.037 2.852 925 ---- ---- ---- ---- 12.087 -.094 12.181 950 ---- ---- ---- ---- 11.841 -.094 11.935 975 ---- ---- ---- ---- 11.601 -.093 11.694 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 11.470 -.092 11.562 1025 ---- ---- ---- ---- 11.239 -.092 11.331 1050 ---- ---- ---- ---- 11.015 -.091 11.106 1075 ---- ---- ---- ---- 10.796 -.090 10.886 1100 ---- ---- ---- ---- 10.582 -.089 10.671 1125 ---- ---- ---- ---- 10.373 -.089 10.462 1150 ---- ---- ---- ---- 10.169 -.088 10.257 1175 ---- ---- ---- ---- 9.970 -.087 10.057 1200 ---- ---- ---- ---- 9.775 -.086 9.861 1225 ---- ---- ---- ---- 9.584 -.086 9.670 1250 ---- ---- ---- ---- 9.398 -.085 9.483 1275 ---- ---- ---- ---- 9.216 -.084 9.300 1300 ---- ---- ---- ---- 9.037 -.084 9.121 1325 ---- ---- ---- ---- 8.863 -.083 8.946 1350 ---- ---- ---- ---- 8.692 -.082 8.774 1375 ---- ---- ---- ---- 8.525 -.081 8.606 1400 ---- ---- ---- ---- 8.361 -.081 8.442 1425 ---- ---- ---- ---- 8.201 -.080 8.281 1450 ---- ---- ---- ---- 8.044 -.079 8.123 1475 ---- ---- ---- ---- 7.890 -.078 7.968 1500 ---- ---- ---- ---- 7.740 -.077 7.817 1525 ---- ---- ---- ---- 7.592 -.077 7.669 1550 ---- ---- ---- ---- 7.448 -.076 7.524 1575 ---- ---- ---- ---- 7.306 -.076 7.382 1600 ---- ---- ---- ---- 7.168 -.074 7.242 1625 ---- ---- ---- ---- 7.032 -.074 7.106 1650 ---- ---- ---- ---- 6.899 -.073 6.972 1675 ---- ---- ---- ---- 6.769 -.072 6.841 1700 ---- ---- ---- ---- 6.641 -.072 6.713 1725 ---- ---- ---- ---- 6.516 -.071 6.587 1750 ---- ---- ---- ---- 6.394 -.070 6.464 1775 ---- ---- ---- ---- 6.275 -.069 6.344 1800 ---- ---- ---- ---- 6.158 -.068 6.226 1825 ---- ---- ---- ---- 6.043 -.068 6.111 1850 ---- ---- ---- ---- 5.932 -.067 5.999 1875 ---- ---- ---- ---- 5.824 -.066 5.890 1900 ---- ---- ---- ---- 5.718 -.066 5.784 1925 ---- ---- ---- ---- 5.616 -.065 5.681 1950 ---- ---- ---- ---- 5.517 -.064 5.581 1975 ---- ---- ---- ---- 5.421 -.063 5.484 2000 ---- ---- ---- ---- 5.328 -.063 5.391 2025 ---- ---- ---- ---- 5.238 -.062 5.300 2050 ---- ---- ---- ---- 5.152 -.062 5.214 2075 ---- ---- ---- ---- 5.070 -.060 5.130 2100 ---- ---- ---- ---- 4.991 -.060 5.051 2125 ---- ---- ---- ---- 4.915 -.060 4.975 2150 ---- ---- ---- ---- 4.844 -.059 4.903 2175 ---- ---- ---- ---- 4.776 -.058 4.834 2200 ---- ---- ---- ---- 4.712 -.057 4.769 2225 ---- ---- ---- ---- 4.651 -.057 4.708 2250 ---- ---- ---- ---- 4.594 -.056 4.650 2275 ---- ---- ---- ---- 4.540 -.056 4.596 2300 ---- ---- ---- ---- 4.489 -.055 4.544 2325 ---- ---- ---- ---- 4.440 -.055 4.495 2350 ---- ---- ---- ---- 4.395 -.054 4.449 2375 ---- ---- ---- ---- 4.352 -.054 4.406 2400 ---- ---- ---- ---- 4.311 -.054 4.365 2425 ---- ---- ---- ---- 4.272 -.053 4.325 2450 ---- ---- ---- ---- 4.236 -.052 4.288 2475 ---- ---- ---- ---- 4.201 -.052 4.253 2500 ---- ---- ---- ---- 4.168 -.051 4.219 2525 ---- ---- ---- ---- 4.136 -.051 4.187 2550 ---- ---- ---- ---- 4.105 -.051 4.156 2575 ---- ---- ---- ---- 4.076 -.051 4.127 2600 ---- ---- ---- ---- 4.048 -.050 4.098 2625 ---- ---- ---- ---- 4.021 -.050 4.071 2650 ---- ---- ---- ---- 3.995 -.049 4.044 2675 ---- ---- ---- ---- 3.970 -.049 4.019 2700 ---- ---- ---- ---- 3.946 -.049 3.995 2725 ---- ---- ---- ---- 3.923 -.048 3.971 2750 ---- ---- ---- ---- 3.900 -.049 3.949 2775 ---- ---- ---- ---- 3.879 -.048 3.927 2800 ---- ---- ---- ---- 3.858 -.048 3.906 2825 ---- ---- ---- ---- 3.839 -.047 3.886 2850 ---- ---- ---- ---- 3.819 -.048 3.867 2875 ---- ---- ---- ---- 3.801 -.047 3.848 2900 ---- ---- ---- ---- 3.783 -.047 3.830 2925 ---- ---- ---- ---- 3.766 -.046 3.812 2950 ---- ---- ---- ---- 3.749 -.046 3.795 2975 ---- ---- ---- ---- 3.733 -.046 3.779 3000 ---- ---- ---- ---- 3.717 -.046 3.763 3025 ---- ---- ---- ---- 3.701 -.046 3.747 3050 ---- ---- ---- ---- 3.686 -.046 3.732 3075 ---- ---- ---- ---- 3.672 -.045 3.717 3100 ---- ---- ---- ---- 3.657 -.045 3.702 3125 ---- ---- ---- ---- 3.643 -.045 3.688 3150 ---- ---- ---- ---- 3.630 -.044 3.674 3175 ---- ---- ---- ---- 3.616 -.045 3.661 3200 ---- ---- ---- ---- 3.603 -.044 3.647 3225 ---- ---- ---- ---- 3.590 -.044 3.634 3250 ---- ---- ---- ---- 3.578 -.043 3.621 3275 ---- ---- ---- ---- 3.565 -.044 3.609 3300 ---- ---- ---- ---- 3.553 -.043 3.596 3325 ---- ---- ---- ---- 3.541 -.043 3.584 3350 ---- ---- ---- ---- 3.529 -.043 3.572 3375 ---- ---- ---- ---- 3.518 -.043 3.561 3400 ---- ---- ---- ---- 3.506 -.043 3.549 3425 ---- ---- ---- ---- 3.495 -.043 3.538 3450 ---- ---- ---- ---- 3.484 -.043 3.527 3475 ---- ---- ---- ---- 3.474 -.042 3.516 3500 ---- ---- ---- ---- 3.463 -.042 3.505 3525 ---- ---- ---- ---- 3.453 -.042 3.495 3550 ---- ---- ---- ---- 3.443 -.042 3.485 3575 ---- ---- ---- ---- 3.433 -.042 3.475 3600 ---- ---- ---- ---- 3.424 -.041 3.465 3625 ---- ---- ---- ---- 3.414 -.042 3.456 3650 ---- ---- ---- ---- 3.405 -.041 3.446 3675 ---- ---- ---- ---- 3.396 -.041 3.437 3700 ---- ---- ---- ---- 3.388 -.040 3.428 3725 ---- ---- ---- ---- 3.379 -.041 3.420 3750 ---- ---- ---- ---- 3.371 -.040 3.411 3775 ---- ---- ---- ---- 3.363 -.040 3.403 3800 ---- ---- ---- ---- 3.355 -.040 3.395 3825 ---- ---- ---- ---- 3.347 -.040 3.387 3850 ---- ---- ---- ---- 3.340 -.040 3.380 3875 ---- ---- ---- ---- 3.332 -.041 3.373 3900 ---- ---- ---- ---- 3.325 -.040 3.365 3925 ---- ---- ---- ---- 3.319 -.040 3.359 3950 ---- ---- ---- ---- 3.312 -.040 3.352 3975 ---- ---- ---- ---- 3.306 -.039 3.345 4000 ---- ---- ---- ---- 3.300 -.039 3.339 4025 ---- ---- ---- ---- 3.294 -.039 3.333 4050 ---- ---- ---- ---- 3.288 -.040 3.328 4075 ---- ---- ---- ---- 3.283 -.039 3.322 4100 ---- ---- ---- ---- 3.278 -.039 3.317 4125 ---- ---- ---- ---- 3.273 -.039 3.312 925 ---- ---- ---- ---- 12.199 -.094 12.293 950 ---- ---- ---- ---- 11.950 -.094 12.044 975 ---- ---- ---- ---- 11.707 -.093 11.800 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 12.038 -.091 12.129 1050 ---- ---- ---- ---- 11.816 -.090 11.906 1075 ---- ---- ---- ---- 11.599 -.090 11.689 1100 ---- ---- ---- ---- 11.387 -.090 11.477 1125 ---- ---- ---- ---- 11.181 -.089 11.270 1150 ---- ---- ---- ---- 10.979 -.088 11.067 1175 ---- ---- ---- ---- 10.783 -.087 10.870 1200 ---- ---- ---- ---- 10.590 -.087 10.677 1225 ---- ---- ---- ---- 10.402 -.086 10.488 1250 ---- ---- ---- ---- 10.218 -.085 10.303 1275 ---- ---- ---- ---- 10.038 -.085 10.123 1300 ---- ---- ---- ---- 9.862 -.084 9.946 1325 ---- ---- ---- ---- 9.689 -.084 9.773 1350 ---- ---- ---- ---- 9.521 -.082 9.603 1375 ---- ---- ---- ---- 9.355 -.082 9.437 1400 ---- ---- ---- ---- 9.194 -.081 9.275 1425 ---- ---- ---- ---- 9.035 -.080 9.115 1450 ---- ---- ---- ---- 8.880 -.079 8.959 1475 ---- ---- ---- ---- 8.728 -.078 8.806 1500 ---- ---- ---- ---- 8.578 -.079 8.657 1525 ---- ---- ---- ---- 8.432 -.078 8.510 1550 ---- ---- ---- ---- 8.289 -.077 8.366 1575 ---- ---- ---- ---- 8.148 -.077 8.225 1600 ---- ---- ---- ---- 8.011 -.075 8.086 1625 ---- ---- ---- ---- 7.876 -.075 7.951 1650 ---- ---- ---- ---- 7.743 -.075 7.818 1675 ---- ---- ---- ---- 7.614 -.073 7.687 1700 ---- ---- ---- ---- 7.486 -.073 7.559 1725 ---- ---- ---- ---- 7.362 -.072 7.434 1750 ---- ---- ---- ---- 7.239 -.072 7.311 1775 ---- ---- ---- ---- 7.119 -.071 7.190 1800 ---- ---- ---- ---- 7.001 -.070 7.071 1825 ---- ---- ---- ---- 6.886 -.069 6.955 1850 ---- ---- ---- ---- 6.773 -.069 6.842 1875 ---- ---- ---- ---- 6.662 -.068 6.730 1900 ---- ---- ---- ---- 6.554 -.068 6.622 1925 ---- ---- ---- ---- 6.449 -.067 6.516 1950 ---- ---- ---- ---- 6.346 -.067 6.413 1975 ---- ---- ---- ---- 6.247 -.065 6.312 2000 ---- ---- ---- ---- 6.150 -.064 6.214 2025 ---- ---- ---- ---- 6.056 -.064 6.120 2050 ---- ---- ---- ---- 5.965 -.063 6.028 2075 ---- ---- ---- ---- 5.877 -.063 5.940 2100 ---- ---- ---- ---- 5.793 -.062 5.855 2125 ---- ---- ---- ---- 5.712 -.062 5.774 2150 ---- ---- ---- ---- 5.634 -.062 5.696 2175 ---- ---- ---- ---- 5.560 -.061 5.621 2200 ---- ---- ---- ---- 5.490 -.060 5.550 2225 ---- ---- ---- ---- 5.424 -.059 5.483 2250 ---- ---- ---- ---- 5.361 -.059 5.420 2275 ---- ---- ---- ---- 5.303 -.058 5.361 2300 ---- ---- ---- ---- 5.247 -.058 5.305 2325 ---- ---- ---- ---- 5.195 -.058 5.253 2350 ---- ---- ---- ---- 5.147 -.057 5.204 2375 ---- ---- ---- ---- 5.101 -.057 5.158 2400 ---- ---- ---- ---- 5.058 -.056 5.114 2425 ---- ---- ---- ---- 5.017 -.056 5.073 2450 ---- ---- ---- ---- 4.979 -.055 5.034 2475 ---- ---- ---- ---- 4.943 -.055 4.998 2500 ---- ---- ---- ---- 4.909 -.054 4.963 2525 ---- ---- ---- ---- 4.876 -.055 4.931 2550 ---- ---- ---- ---- 4.845 -.054 4.899 2575 ---- ---- ---- ---- 4.816 -.053 4.869 2600 ---- ---- ---- ---- 4.787 -.053 4.840 2625 ---- ---- ---- ---- 4.759 -.053 4.812 2650 ---- ---- ---- ---- 4.732 -.053 4.785 2675 ---- ---- ---- ---- 4.706 -.052 4.758 2700 ---- ---- ---- ---- 4.681 -.052 4.733 2725 ---- ---- ---- ---- 4.656 -.052 4.708 2750 ---- ---- ---- ---- 4.632 -.052 4.684 2775 ---- ---- ---- ---- 4.609 -.052 4.661 2800 ---- ---- ---- ---- 4.587 -.051 4.638 2825 ---- ---- ---- ---- 4.565 -.051 4.616 2850 ---- ---- ---- ---- 4.545 -.050 4.595 2875 ---- ---- ---- ---- 4.524 -.050 4.574 2900 ---- ---- ---- ---- 4.505 -.050 4.555 2925 ---- ---- ---- ---- 4.486 -.049 4.535 2950 ---- ---- ---- ---- 4.468 -.049 4.517 2975 ---- ---- ---- ---- 4.450 -.049 4.499 3000 ---- ---- ---- ---- 4.433 -.049 4.482 3025 ---- ---- ---- ---- 4.417 -.048 4.465 3050 ---- ---- ---- ---- 4.401 -.048 4.449 3075 ---- ---- ---- ---- 4.386 -.048 4.434 3100 ---- ---- ---- ---- 4.371 -.048 4.419 3125 ---- ---- ---- ---- 4.357 -.048 4.405 3150 ---- ---- ---- ---- 4.344 -.048 4.392 3175 ---- ---- ---- ---- 4.331 -.048 4.379 3200 ---- ---- ---- ---- 4.319 -.047 4.366 3225 ---- ---- ---- ---- 4.307 -.048 4.355 3250 ---- ---- ---- ---- 4.296 -.047 4.343 3275 ---- ---- ---- ---- 4.286 -.047 4.333 3300 ---- ---- ---- ---- 4.276 -.047 4.323 3325 ---- ---- ---- ---- 4.267 -.046 4.313 3350 ---- ---- ---- ---- 4.258 -.046 4.304 3375 ---- ---- ---- ---- 4.249 -.047 4.296 3400 ---- ---- ---- ---- 4.242 -.046 4.288 3425 ---- ---- ---- ---- 4.234 -.046 4.280 3450 ---- ---- ---- ---- 4.227 -.046 4.273 3475 ---- ---- ---- ---- 4.221 -.046 4.267 3500 ---- ---- ---- ---- 4.215 -.046 4.261 3525 ---- ---- ---- ---- 4.209 -.046 4.255 3550 ---- ---- ---- ---- 4.204 -.046 4.250 3575 ---- ---- ---- ---- 4.200 -.045 4.245 3600 ---- ---- ---- ---- 4.195 -.046 4.241 3625 ---- ---- ---- ---- 4.192 -.045 4.237 3650 ---- ---- ---- ---- 4.188 -.045 4.233 3675 ---- ---- ---- ---- 4.185 -.045 4.230 3700 ---- ---- ---- ---- 4.182 -.045 4.227 3725 ---- ---- ---- ---- 4.180 -.045 4.225 3750 ---- ---- ---- ---- 4.178 -.045 4.223 3775 ---- ---- ---- ---- 4.176 -.045 4.221 3800 ---- ---- ---- ---- 4.175 -.045 4.220 3825 ---- ---- ---- ---- 4.174 -.045 4.219 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 12.165 -.091 12.256 1050 ---- ---- ---- ---- 11.949 -.090 12.039 1075 ---- ---- ---- ---- 11.738 -.089 11.827 1100 ---- ---- ---- ---- 11.532 -.088 11.620 1125 ---- ---- ---- ---- 11.331 -.088 11.419 1150 ---- ---- ---- ---- 11.135 -.087 11.222 1175 ---- ---- ---- ---- 10.943 -.087 11.030 1200 ---- ---- ---- ---- 10.756 -.086 10.842 1225 ---- ---- ---- ---- 10.573 -.085 10.658 1250 ---- ---- ---- ---- 10.394 -.085 10.479 1275 ---- ---- ---- ---- 10.219 -.084 10.303 1300 ---- ---- ---- ---- 10.048 -.083 10.131 1325 ---- ---- ---- ---- 9.881 -.082 9.963 1350 ---- ---- ---- ---- 9.717 -.081 9.798 1375 ---- ---- ---- ---- 9.556 -.081 9.637 1400 ---- ---- ---- ---- 9.399 -.080 9.479 1425 ---- ---- ---- ---- 9.245 -.079 9.324 1450 ---- ---- ---- ---- 9.094 -.079 9.173 1475 ---- ---- ---- ---- 8.946 -.078 9.024 1500 ---- ---- ---- ---- 8.801 -.078 8.879 1525 ---- ---- ---- ---- 8.659 -.077 8.736 1550 ---- ---- ---- ---- 8.520 -.076 8.596 1575 ---- ---- ---- ---- 8.383 -.076 8.459 1600 ---- ---- ---- ---- 8.249 -.075 8.324 1625 ---- ---- ---- ---- 8.118 -.074 8.192 1650 ---- ---- ---- ---- 7.989 -.074 8.063 1675 ---- ---- ---- ---- 7.863 -.073 7.936 1700 ---- ---- ---- ---- 7.739 -.072 7.811 1725 ---- ---- ---- ---- 7.617 -.072 7.689 1750 ---- ---- ---- ---- 7.498 -.071 7.569 1775 ---- ---- ---- ---- 7.381 -.070 7.451 1800 ---- ---- ---- ---- 7.266 -.070 7.336 1825 ---- ---- ---- ---- 7.154 -.069 7.223 1850 ---- ---- ---- ---- 7.043 -.069 7.112 1875 ---- ---- ---- ---- 6.935 -.068 7.003 1900 ---- ---- ---- ---- 6.829 -.067 6.896 1925 ---- ---- ---- ---- 6.726 -.066 6.792 1950 ---- ---- ---- ---- 6.625 -.066 6.691 1975 ---- ---- ---- ---- 6.527 -.065 6.592 2000 ---- ---- ---- ---- 6.431 -.065 6.496 2025 ---- ---- ---- ---- 6.338 -.065 6.403 2050 ---- ---- ---- ---- 6.249 -.063 6.312 2075 ---- ---- ---- ---- 6.162 -.063 6.225 2100 ---- ---- ---- ---- 6.078 -.063 6.141 2125 ---- ---- ---- ---- 5.998 -.062 6.060 2150 ---- ---- ---- ---- 5.921 -.062 5.983 2175 ---- ---- ---- ---- 5.848 -.061 5.909 2200 ---- ---- ---- ---- 5.778 -.060 5.838 2225 ---- ---- ---- ---- 5.712 -.060 5.772 2250 ---- ---- ---- ---- 5.650 -.059 5.709 2275 ---- ---- ---- ---- 5.591 -.059 5.650 2300 ---- ---- ---- ---- 5.537 -.058 5.595 2325 ---- ---- ---- ---- 5.486 -.058 5.544 2350 ---- ---- ---- ---- 5.438 -.058 5.496 2375 ---- ---- ---- ---- 5.394 -.057 5.451 2400 ---- ---- ---- ---- 5.352 -.057 5.409 2425 ---- ---- ---- ---- 5.313 -.056 5.369 2450 ---- ---- ---- ---- 5.276 -.056 5.332 2475 ---- ---- ---- ---- 5.242 -.056 5.298 2500 ---- ---- ---- ---- 5.210 -.055 5.265 2525 ---- ---- ---- ---- 5.179 -.055 5.234 2550 ---- ---- ---- ---- 5.150 -.054 5.204 2575 ---- ---- ---- ---- 5.122 -.054 5.176 2600 ---- ---- ---- ---- 5.095 -.054 5.149 2625 ---- ---- ---- ---- 5.068 -.054 5.122 2650 ---- ---- ---- ---- 5.043 -.053 5.096 2675 ---- ---- ---- ---- 5.018 -.053 5.071 2700 ---- ---- ---- ---- 4.993 -.053 5.046 2725 ---- ---- ---- ---- 4.969 -.053 5.022 2750 ---- ---- ---- ---- 4.946 -.052 4.998 2775 ---- ---- ---- ---- 4.923 -.052 4.975 2800 ---- ---- ---- ---- 4.900 -.052 4.952 2825 ---- ---- ---- ---- 4.878 -.052 4.930 2850 ---- ---- ---- ---- 4.857 -.051 4.908 2875 ---- ---- ---- ---- 4.835 -.051 4.886 2900 ---- ---- ---- ---- 4.815 -.051 4.866 2925 ---- ---- ---- ---- 4.795 -.050 4.845 2950 ---- ---- ---- ---- 4.775 -.051 4.826 2975 ---- ---- ---- ---- 4.756 -.050 4.806 3000 ---- ---- ---- ---- 4.738 -.049 4.787 3025 ---- ---- ---- ---- 4.720 -.049 4.769 3050 ---- ---- ---- ---- 4.702 -.049 4.751 3075 ---- ---- ---- ---- 4.685 -.049 4.734 3100 ---- ---- ---- ---- 4.668 -.049 4.717 3125 ---- ---- ---- ---- 4.652 -.049 4.701 3150 ---- ---- ---- ---- 4.637 -.049 4.686 3175 ---- ---- ---- ---- 4.622 -.048 4.670 3200 ---- ---- ---- ---- 4.608 -.048 4.656 3225 ---- ---- ---- ---- 4.594 -.048 4.642 3250 ---- ---- ---- ---- 4.581 -.047 4.628 3275 ---- ---- ---- ---- 4.568 -.048 4.616 3300 ---- ---- ---- ---- 4.556 -.047 4.603 3325 ---- ---- ---- ---- 4.544 -.047 4.591 3350 ---- ---- ---- ---- 4.533 -.047 4.580 3375 ---- ---- ---- ---- 4.522 -.047 4.569 3400 ---- ---- ---- ---- 4.512 -.047 4.559 3425 ---- ---- ---- ---- 4.503 -.046 4.549 3450 ---- ---- ---- ---- 4.493 -.047 4.540 3475 ---- ---- ---- ---- 4.485 -.046 4.531 3500 ---- ---- ---- ---- 4.477 -.046 4.523 3525 ---- ---- ---- ---- 4.469 -.046 4.515 3550 ---- ---- ---- ---- 4.461 -.046 4.507 3575 ---- ---- ---- ---- 4.454 -.046 4.500 3600 ---- ---- ---- ---- 4.448 -.046 4.494 3625 ---- ---- ---- ---- 4.442 -.046 4.488 3650 ---- ---- ---- ---- 4.436 -.046 4.482 3675 ---- ---- ---- ---- 4.431 -.045 4.476 3700 ---- ---- ---- ---- 4.426 -.045 4.471 3725 ---- ---- ---- ---- 4.421 -.045 4.466 3750 ---- ---- ---- ---- 4.417 -.045 4.462 3775 ---- ---- ---- ---- 4.413 -.045 4.458 3800 ---- ---- ---- ---- 4.409 -.046 4.455 3825 ---- ---- ---- ---- 4.406 -.045 4.451 3850 ---- ---- ---- ---- 4.403 -.045 4.448 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 12.309 -.090 12.399 1050 ---- ---- ---- ---- 12.100 -.089 12.189 1075 ---- ---- ---- ---- 11.896 -.088 11.984 1100 ---- ---- ---- ---- 11.697 -.087 11.784 1125 ---- ---- ---- ---- 11.503 -.086 11.589 1150 ---- ---- ---- ---- 11.313 -.086 11.399 1175 ---- ---- ---- ---- 11.128 -.085 11.213 1200 ---- ---- ---- ---- 10.948 -.084 11.032 1225 ---- ---- ---- ---- 10.772 -.083 10.855 1250 ---- ---- ---- ---- 10.599 -.083 10.682 1275 ---- ---- ---- ---- 10.431 -.082 10.513 1300 ---- ---- ---- ---- 10.266 -.081 10.347 1325 ---- ---- ---- ---- 10.104 -.081 10.185 1350 ---- ---- ---- ---- 9.947 -.080 10.027 1375 ---- ---- ---- ---- 9.792 -.079 9.871 1400 ---- ---- ---- ---- 9.641 -.078 9.719 1425 ---- ---- ---- ---- 9.493 -.078 9.571 1450 ---- ---- ---- ---- 9.347 -.078 9.425 1475 ---- ---- ---- ---- 9.205 -.077 9.282 1500 ---- ---- ---- ---- 9.066 -.076 9.142 1525 ---- ---- ---- ---- 8.929 -.076 9.005 1550 ---- ---- ---- ---- 8.795 -.075 8.870 1575 ---- ---- ---- ---- 8.664 -.074 8.738 1600 ---- ---- ---- ---- 8.535 -.074 8.609 1625 ---- ---- ---- ---- 8.409 -.073 8.482 1650 ---- ---- ---- ---- 8.285 -.072 8.357 1675 ---- ---- ---- ---- 8.163 -.072 8.235 1700 ---- ---- ---- ---- 8.044 -.071 8.115 1725 ---- ---- ---- ---- 7.927 -.071 7.998 1750 ---- ---- ---- ---- 7.812 -.070 7.882 1775 ---- ---- ---- ---- 7.700 -.069 7.769 1800 ---- ---- ---- ---- 7.589 -.069 7.658 1825 ---- ---- ---- ---- 7.481 -.068 7.549 1850 ---- ---- ---- ---- 7.374 -.068 7.442 1875 ---- ---- ---- ---- 7.270 -.067 7.337 1900 ---- ---- ---- ---- 7.168 -.066 7.234 1925 ---- ---- ---- ---- 7.068 -.066 7.134 1950 ---- ---- ---- ---- 6.971 -.065 7.036 1975 ---- ---- ---- ---- 6.876 -.065 6.941 2000 ---- ---- ---- ---- 6.784 -.064 6.848 2025 ---- ---- ---- ---- 6.695 -.063 6.758 2050 ---- ---- ---- ---- 6.608 -.063 6.671 2075 ---- ---- ---- ---- 6.524 -.063 6.587 2100 ---- ---- ---- ---- 6.444 -.062 6.506 2125 ---- ---- ---- ---- 6.367 -.061 6.428 2150 ---- ---- ---- ---- 6.293 -.061 6.354 2175 ---- ---- ---- ---- 6.222 -.060 6.282 2200 ---- ---- ---- ---- 6.155 -.060 6.215 2225 ---- ---- ---- ---- 6.091 -.060 6.151 2250 ---- ---- ---- ---- 6.032 -.059 6.091 2275 ---- ---- ---- ---- 5.976 -.059 6.035 2300 ---- ---- ---- ---- 5.924 -.058 5.982 2325 ---- ---- ---- ---- 5.875 -.058 5.933 2350 ---- ---- ---- ---- 5.830 -.058 5.888 2375 ---- ---- ---- ---- 5.788 -.057 5.845 2400 ---- ---- ---- ---- 5.749 -.057 5.806 2425 ---- ---- ---- ---- 5.713 -.056 5.769 2450 ---- ---- ---- ---- 5.679 -.056 5.735 2475 ---- ---- ---- ---- 5.648 -.056 5.704 2500 ---- ---- ---- ---- 5.619 -.055 5.674 2525 ---- ---- ---- ---- 5.592 -.055 5.647 2550 ---- ---- ---- ---- 5.566 -.055 5.621 2575 ---- ---- ---- ---- 5.542 -.055 5.597 2600 ---- ---- ---- ---- 5.520 -.054 5.574 2625 ---- ---- ---- ---- 5.499 -.054 5.553 2650 ---- ---- ---- ---- 5.479 -.053 5.532 2675 ---- ---- ---- ---- 5.459 -.054 5.513 2700 ---- ---- ---- ---- 5.441 -.053 5.494 2725 ---- ---- ---- ---- 5.424 -.053 5.477 2750 ---- ---- ---- ---- 5.407 -.053 5.460 2775 ---- ---- ---- ---- 5.391 -.053 5.444 2800 ---- ---- ---- ---- 5.376 -.053 5.429 2825 ---- ---- ---- ---- 5.362 -.052 5.414 2850 ---- ---- ---- ---- 5.349 -.052 5.401 2875 ---- ---- ---- ---- 5.336 -.052 5.388 2900 ---- ---- ---- ---- 5.324 -.052 5.376 2925 ---- ---- ---- ---- 5.313 -.052 5.365 2950 ---- ---- ---- ---- 5.303 -.051 5.354 2975 ---- ---- ---- ---- 5.293 -.051 5.344 3000 ---- ---- ---- ---- 5.284 -.051 5.335 3025 ---- ---- ---- ---- 5.276 -.050 5.326 3050 ---- ---- ---- ---- 5.268 -.051 5.319 3075 ---- ---- ---- ---- 5.261 -.050 5.311 3100 ---- ---- ---- ---- 5.254 -.051 5.305 3125 ---- ---- ---- ---- 5.249 -.050 5.299 3150 ---- ---- ---- ---- 5.243 -.050 5.293 3175 ---- ---- ---- ---- 5.239 -.050 5.289 3200 ---- ---- ---- ---- 5.234 -.050 5.284 3225 ---- ---- ---- ---- 5.231 -.050 5.281 3250 ---- ---- ---- ---- 5.228 -.050 5.278 3275 ---- ---- ---- ---- 5.226 -.049 5.275 3300 ---- ---- ---- ---- 5.224 -.049 5.273 3325 ---- ---- ---- ---- 5.222 -.050 5.272 3350 ---- ---- ---- ---- 5.221 -.050 5.271 3375 ---- ---- ---- ---- 5.221 -.049 5.270 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5629 4587 100057 SO DEC22 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 14 10000 ---- 80.442B 80.212A 80.212A 80.406 +.073 80.333 1025 ---- ---- ---- ---- .001 UNCH .001 5 1050 ---- ---- ---- ---- .001 UNCH .001 14 1075 ---- ---- ---- ---- .001 UNCH .001 14 1100 ---- ---- ---- ---- .001 UNCH .001 15 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 8 1175 ---- ---- ---- ---- .001 UNCH .001 8 1200 ---- ---- ---- ---- .001 UNCH .001 1 640 1225 ---- ---- ---- ---- .001 -.001 .002 11 1250 ---- ---- ---- ---- .001 -.001 .002 9 1275 ---- ---- ---- ---- .001 -.001 .002 5 1300 ---- ---- ---- ---- .002 -.001 .003 34 1325 ---- ---- ---- ---- .002 -.001 .003 64 1350 ---- ---- ---- ---- .002 -.002 .004 3 29 1375 ---- ---- ---- ---- .003 -.001 .004 6 1400 ---- ---- ---- ---- .003 -.002 .005 425 1425 ---- ---- ---- ---- .004 -.002 .006 4 1450 ---- ---- ---- ---- .004 -.003 .007 18 255 1475 ---- ---- ---- ---- .005 -.003 .008 2 33 1500 .009 .009 .009 .009 .006 -.003 21 .009 34 814 1525 ---- ---- ---- ---- .007 -.003 .010 12 224 1550 .011 .011 .011 .011 .009 -.003 3 .012 4 15 1565 ---- ---- ---- ---- .010 -.003 .013 1 1570 ---- ---- ---- ---- .010 -.004 .014 1575 ---- ---- .012A .012A .010 -.004 .014 10 27 1580 ---- ---- ---- ---- .011 -.004 .015 9 1585 ---- ---- ---- ---- .011 -.004 .015 1 1590 ---- ---- .015A .015A .012 -.004 .016 4 5 1595 ---- ---- .014A .014A .012 -.004 .016 8 1600 .015 .015 .015 .015 .013 -.004 7 .017 20 1284 1605 ---- ---- .017A .017A .014 -.004 .018 2 1610 ---- ---- .017A .017A .014 -.004 .018 1 1615 ---- ---- .018A .018A .015 -.004 .019 4 5 1620 ---- ---- .019A .019A .016 -.004 .020 3 4 1625 ---- ---- .019A .019A .017 -.004 .021 20 1630 ---- ---- .020A .020A .018 -.004 .022 1 10 1635 ---- ---- .020A .020A .019 -.004 .023 3 11 1640 ---- ---- .021A .021A .020 -.004 .024 3 1645 ---- ---- .022A .022A .021 -.004 .025 5 1650 .025 .027B .023A .027B .022 -.004 11 .026 4 502 1655 ---- .028B .024A .024A .023 -.004 .027 1 5 1660 ---- .029B .025A .025A .025 -.003 .028 5 1665 ---- ---- .025A .025A .026 -.004 .030 3 10 1670 ---- .032B .026A .026A .027 -.004 .031 4 1675 ---- .034B .027A .027A .029 -.004 13 .033 14 171 1680 ---- .037B .028A .028A .031 -.003 .034 1 130 1685 ---- .039B .029A .029A .032 -.004 .036 5 1690 ---- .042B .031A .031A .034 -.003 .037 1 15 1695 ---- .045B .032A .032A .036 -.003 .039 1 29 1700 .029 .048B .029 .048B .038 -.003 90 .041 74 1268 1705 ---- .051B .035A .035A .040 -.003 1 .043 9 1710 .053 .054B .036A .054B .043 -.002 1 .045 1 14 1715 ---- .058B .038A .038A .045 -.002 .047 9 1720 ---- .061B .039A .039A .048 -.002 1 .050 4 43 1725 ---- .066B .041A .041A .051 -.001 40 .052 159 1730 ---- .070B .043A .043A .054 -.001 1 .055 10 1735 ---- .075B .044A .044A .057 -.001 1 .058 2 58 1740 ---- .080B .046A .046A .060 -.001 .061 105 1745 .063 .085B .049A .049A .064 UNCH 1 .064 56 1750 .054 .091B .050 .086A .067 -.001 114 .068 13 426 1755 .065 .097B .054A .097B .071 UNCH 3 .071 215 1760 .095 .103B .056A .103B .076 +.001 3 .075 2 25 1765 .072 .110B .059A .110B .080 UNCH 6 .080 2 1770 .081 .116B .061A .116B .085 +.001 1 .084 8 64 1775 ---- .124B .064A .064A .090 +.001 26 .089 9 194 1780 ---- .132B .068A .068A .095 +.001 .094 2 69 1785 ---- .140B .071A .071A .101 +.002 .099 11 1790 .098 .149B .075A .075A .107 +.002 1 .105 9 84 1795 ---- .158B .079A .079A .113 +.002 .111 6 11 1800 .110 .176B .080 .175 .120 +.002 117 .118 373 1074 1805 ---- .179B .088A .088A .127 +.003 .124 3 62 1810 ---- .190B .093A .093A .134 +.002 .132 6 302 1815 ---- .201B .097A .097A .142 +.003 5 .139 1 9 1820 ---- .213B .103A .103A .150 +.003 .147 71 1825 .100 .225B .100 .225B .159 +.003 22 .156 32 83 1830 ---- .238B .114A .114A .168 +.003 .165 1 30 1835 ---- .252B .120A .120A .178 +.003 .175 3 17 1840 ---- .266B .126A .126A .188 +.003 .185 3 1845 ---- .282B .133A .133A .199 +.004 .195 10 1850 .203 .300 .140A .300 .210 +.004 87 .206 78 255 1855 ---- .312B .148A .148A .222 +.004 .218 1 16 1860 .329 .329 .156A .329 .234 +.004 1 .230 6 38 1865 ---- .347B .164A .164A .247 +.004 .243 27 1870 .187 .366B .173A .366B .261 +.005 1 .256 2 6 1875 .274 .385B .182A .385B .275 +.005 40 .270 29 138 1880 .246 .405B .192A .405B .290 +.005 4 .285 48 1885 ---- .425B .202A .202A .306 +.006 4 .300 6 1890 ---- .447B .213A .213A .322 +.007 .315 1 10 1895 .322 .469B .224A .224A .340 +.008 9 .332 1 23 1900 .355 .492B .236A .492B .357 +.008 55 .349 50 830 1905 ---- .516B .248A .248A .376 +.009 .367 93 1910 ---- .541B .261A .261A .395 +.010 .385 5 1915 ---- .566B .275A .275A .415 +.011 .404 4 1920 ---- .592B .289A .591B .436 +.012 .424 16 27 1925 .300 .617B .300 .617B .457 +.013 111 .444 26 247 1930 ---- .645B .319A .645B .480 +.015 .465 1 9 1935 ---- .673B .337A .673B .502 +.015 .487 1 11 1940 ---- .702B .354A .701B .526 +.016 20 .510 5 45 1945 ---- .731B .371A .730B .550 +.017 .533 80 1950 .526 .761B .390A .771B .575 +.018 197 .557 35 597 1955 .609 .790B .398 .790B .600 +.018 196 .582 5 1960 ---- .822B .427A .822B .626 +.019 .607 1 34 1965 ---- .854B .447A .854B .653 +.020 .633 2 1970 ---- .886B .469A .886B .681 +.022 4 .659 20 1975 .633 .919B .490A .490A .709 +.022 85 .687 13 94 1980 .632 .949B .512A .947B .738 +.024 6 .714 15 25 1985 .624 .983B .535A .684A .768 +.025 2 .743 5 26 1990 .604 1.017B .559A 1.014B .798 +.026 1 .772 59 66 1995 ---- 1.052B .583A 1.051B .829 +.028 10 .801 3 4 2000 .832 1.093B .608A 1.093B .860 +.029 53 .831 67 820 20000 ---- 180.452B 180.206A 180.206A 180.406 +.073 180.333 2005 ---- 1.123B .635A 1.120B .892 +.030 .862 1 2010 ---- 1.131B .660A 1.127B .925 +.032 .893 17 2015 ---- 1.133B .686A 1.126B .959 +.034 .925 6 6 2020 ---- 1.156B .714A 1.137B .993 +.035 .958 6 4 2025 ---- 1.281B .744A 1.281B 1.028 +.037 .991 2 52 2030 ---- 1.235B .771A 1.128B 1.063 +.038 1.025 24 2035 ---- 1.276B .800A 1.123B 1.099 +.040 1.059 3 14 2040 ---- 1.317B .830A 1.160B 1.136 +.042 1.094 8 8 2045 ---- 1.359B .860A 1.175B 1.173 +.044 1.129 7 7 2050 ---- 1.480B .892A 1.480B 1.210 +.045 1.165 1 243 2055 ---- 1.443B .924A .924A 1.247 +.045 1.202 7 9 2060 ---- 1.485B .956A .956A 1.285 +.046 1.239 3 7 2065 ---- 1.526B 1.004A 1.004A 1.323 +.046 1.277 6 7 2070 ---- 1.571B 1.038A 1.038A 1.362 +.047 1.315 4 9 2075 ---- 1.689B 1.056A 1.056A 1.401 +.047 1.354 27 2080 ---- 1.656B 1.107A 1.107A 1.441 +.048 1.393 6 89 2085 ---- 1.696B 1.143A 1.143A 1.482 +.049 1.433 2090 ---- 1.744B 1.179A 1.179A 1.523 +.050 1.473 17 2095 ---- 1.787B 1.215A 1.215A 1.565 +.052 1.513 2 2100 ---- 1.907B 1.235A 1.235A 1.607 +.053 1.554 206 2105 ---- 1.880B 1.362A 1.362A 1.649 +.054 1.595 2110 ---- 1.926B 1.400A 1.400A 1.692 +.056 1.636 2 2115 ---- 1.971B 1.439A 1.439A 1.734 +.056 1.678 1 2120 ---- 2.017B 1.478A 1.478A 1.778 +.057 1.721 4 2125 ---- 2.133B 1.428A 1.428A 1.821 +.058 1.763 1 51 2130 ---- 2.112B 1.557A 1.557A 1.865 +.059 1.806 100 2135 ---- 2.141B 1.598A 1.598A 1.908 +.059 1.849 3 2140 ---- 2.159B 1.638A 1.638A 1.952 +.059 1.893 3 2145 ---- 2.190B 1.679A 1.679A 1.997 +.060 1.937 4 2150 2.213 2.363B 1.629A 2.207A 2.041 +.060 1 1.981 36 2155 ---- 2.213B 1.762A 1.762A 2.086 +.061 2.025 14 2160 ---- 2.219B 1.804A 1.804A 2.131 +.061 2.070 7 2165 ---- 2.265B 1.846A 1.846A 2.176 +.061 2.115 14 2170 ---- 2.226B 1.888A 1.888A 2.221 +.061 2.160 2 2175 1.880 2.598B 1.839A 2.598B 2.267 +.062 2 2.205 7 2180 ---- 2.291B 1.974A 1.974A 2.312 +.062 2.250 2 2185 ---- 2.400B 2.017A 2.017A 2.358 +.062 2.296 7 2190 ---- 2.443B 2.060A 2.060A 2.404 +.062 2.342 2195 ---- 2.491B 2.104A 2.104A 2.450 +.062 2.388 2200 ---- 2.836B 2.057A 2.057A 2.497 +.063 2.434 405 2205 ---- 2.588B 2.191A 2.191A 2.543 +.063 2.480 2 2210 ---- ---- 2.236A 2.236A 2.590 +.064 2.526 2215 ---- 2.678B 2.280A 2.280A 2.637 +.064 2.573 2220 ---- 2.726B 2.324A 2.324A 2.683 +.063 2.620 3 2225 ---- 3.076B 2.279A 2.279A 2.730 +.064 2.666 111 2230 ---- ---- 2.409A 2.409A 2.778 +.065 2.713 2235 ---- ---- 2.458A 2.458A 2.825 +.065 2.760 2240 ---- ---- 2.504A 2.504A 2.872 +.064 2.808 2245 ---- 2.967B 2.549A 2.549A 2.920 +.065 2.855 2250 ---- 3.319B 2.507A 2.507A 2.967 +.065 2.902 130 2255 ---- 3.063B 2.852A 2.852A 3.015 +.065 2.950 3 2260 ---- 3.112B 2.900A 2.900A 3.063 +.066 2.997 2265 ---- 3.160B 2.946A 2.946A 3.110 +.065 3.045 3 2270 ---- 3.209B 2.996A 2.996A 3.158 +.065 3.093 2 2275 2.864 3.435B 2.740A 3.435B 3.206 +.065 8 3.141 59 2280 ---- 3.306B 3.090A 3.090A 3.254 +.065 3.189 2 2285 ---- 3.355B 3.135A 3.135A 3.303 +.066 3.237 2290 ---- 3.404B 3.185A 3.185A 3.351 +.066 3.285 2295 ---- 3.453B 3.230A 3.230A 3.399 +.066 3.333 3 2300 ---- 3.498B 2.973A 2.973A 3.447 +.066 3.381 48 2305 ---- 3.554B 3.325A 3.325A 3.496 +.067 3.429 2310 ---- 3.603B 3.373A 3.373A 3.544 +.066 3.478 2325 ---- 3.747B 3.211A 3.211A 3.690 +.067 3.623 2 15 2350 ---- 4.005B 3.452A 3.452A 3.934 +.067 3.867 5 56 2375 ---- 4.239B 3.696A 3.696A 4.180 +.068 4.112 34 2400 ---- 4.498B 4.234A 4.234A 4.426 +.069 4.357 215 2425 ---- 4.733B 4.491A 4.491A 4.672 +.068 4.604 17 2450 ---- 4.993B 4.724A 4.724A 4.920 +.069 4.851 25 2475 ---- 5.229B 4.982A 4.982A 5.167 +.069 5.098 15 2500 ---- 5.490B 5.217A 5.217A 5.416 +.070 5.346 463 2525 ---- 5.698B 5.477A 5.477A 5.664 +.069 5.595 29 2550 ---- 5.988B 5.712A 5.712A 5.913 +.070 5.843 19 2575 ---- 6.224B 5.972A 5.972A 6.162 +.070 6.092 8 2600 ---- 6.486B 6.207A 6.207A 6.411 +.070 6.341 21 2625 ---- 6.695B 6.469A 6.469A 6.660 +.070 6.590 15 2650 ---- 6.986B 6.706A 6.706A 6.909 +.070 6.839 13 2675 ---- 7.223B 6.967A 6.967A 7.159 +.071 7.088 14 2700 ---- 7.485B 7.204A 7.204A 7.408 +.070 7.338 11 2725 ---- 7.694B 7.466A 7.466A 7.658 +.071 7.587 17 2750 ---- 7.985B 7.704A 7.704A 7.908 +.072 7.836 17 2775 ---- 8.223B 7.966A 7.966A 8.157 +.071 8.086 2 2800 ---- 8.486B 8.204A 8.204A 8.407 +.072 8.335 24 2825 ---- 8.694B 8.466A 8.466A 8.657 +.072 8.585 4 2850 ---- 8.985B 8.703A 8.703A 8.906 +.072 8.834 3 2875 ---- 9.194B 8.966A 8.966A 9.156 +.072 9.084 4 2900 ---- 9.485B 9.204A 9.204A 9.406 +.072 9.334 1 2925 ---- 9.723B 9.466A 9.466A 9.656 +.072 9.584 2950 ---- 9.985B 9.704A 9.704A 9.906 +.073 9.833 2975 ---- 10.194B 9.966A 9.966A 10.156 +.073 10.083 3000 ---- 10.485B 10.204A 10.204A 10.406 +.073 10.333 46 3025 ---- 10.694B 10.467A 10.467A 10.656 +.073 10.583 3050 ---- 10.985B 10.704A 10.704A 10.906 +.073 10.833 3075 ---- 11.194B 10.967A 10.967A 11.156 +.073 11.083 3100 ---- 11.485B 11.204A 11.204A 11.406 +.073 11.333 3125 ---- 11.723B 11.467A 11.467A 11.656 +.073 11.583 3150 ---- 11.985B 11.704A 11.704A 11.906 +.073 11.833 3175 ---- 12.222B 11.966A 11.966A 12.156 +.073 12.083 3200 ---- 12.485B 12.204A 12.204A 12.406 +.073 12.333 3225 ---- 12.722B 12.467A 12.467A 12.656 +.073 12.583 3250 ---- 12.985B 12.704A 12.704A 12.906 +.073 12.833 3275 ---- 13.194B 12.967A 12.967A 13.156 +.073 13.083 15 3300 ---- 13.485B 13.204A 13.204A 13.406 +.073 13.333 3325 ---- 13.693B 13.466A 13.466A 13.656 +.073 13.583 3350 ---- 13.984B 13.704A 13.704A 13.906 +.073 13.833 3375 ---- 14.222B 13.966A 13.966A 14.156 +.073 14.083 3400 ---- 14.484B 14.204A 14.204A 14.406 +.073 14.333 3425 ---- 14.693B 14.467A 14.467A 14.656 +.073 14.583 3450 ---- 14.984B 14.704A 14.704A 14.906 +.073 14.833 3475 ---- 15.222B 14.967A 14.967A 15.156 +.073 15.083 3500 ---- 15.484B 15.204A 15.204A 15.406 +.073 15.333 3525 ---- 15.721B 15.467A 15.467A 15.656 +.073 15.583 3550 ---- 15.984B 15.704A 15.704A 15.906 +.073 15.833 3575 ---- 16.193B 15.967A 15.967A 16.156 +.073 16.083 3600 ---- 16.484B 16.204A 16.204A 16.406 +.073 16.333 3625 ---- 16.721B 16.467A 16.467A 16.656 +.073 16.583 3650 ---- 16.984B 16.705A 16.705A 16.906 +.073 16.833 3675 ---- 17.221B 16.967A 16.967A 17.156 +.073 17.083 3700 ---- 17.484B 17.205A 17.205A 17.406 +.073 17.333 3725 ---- 17.693B 17.467A 17.467A 17.656 +.073 17.583 3750 ---- 17.983B 17.704A 17.704A 17.906 +.073 17.833 3775 ---- 18.192B 17.967A 17.967A 18.156 +.073 18.083 3800 ---- 18.483B 18.204A 18.204A 18.406 +.073 18.333 3825 ---- 18.721B 18.467A 18.467A 18.656 +.073 18.583 3850 ---- 18.983B 18.704A 18.704A 18.906 +.073 18.833 3875 ---- 19.221B 18.967A 18.967A 19.156 +.073 19.083 3900 ---- 19.483B 19.204A 19.204A 19.406 +.073 19.333 3925 ---- 19.721B 19.467A 19.467A 19.656 +.073 19.583 3950 ---- 19.983B 19.705A 19.705A 19.906 +.073 19.833 3975 ---- 20.220B 19.967A 19.967A 20.156 +.073 20.083 4000 ---- 20.483B 20.204A 20.204A 20.406 +.073 20.333 4025 ---- 20.720B 20.467A 20.467A 20.656 +.073 20.583 4050 ---- 20.983B 20.705A 20.705A 20.906 +.073 20.833 4100 ---- 21.483B 21.205A 21.205A 21.406 +.073 21.333 4200 ---- 22.483B 22.205A 22.205A 22.406 +.073 22.333 4300 ---- 23.483B 23.206A 23.206A 23.406 +.073 23.333 4400 ---- 24.482B 24.205A 24.205A 24.406 +.073 24.333 4500 ---- 25.482B 25.206A 25.206A 25.406 +.073 25.333 4600 ---- 26.482B 26.206A 26.206A 26.406 +.073 26.333 5000 ---- 30.480B 30.205A 30.205A 30.406 +.073 30.333 6000 ---- 40.477B 40.205A 40.205A 40.406 +.073 40.333 7000 ---- 50.446B 50.206A 50.206A 50.406 +.073 50.333 725 ---- ---- ---- ---- .001 UNCH .001 7 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- 60.445B 60.208A 60.208A 60.406 +.073 60.333 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 20 875 ---- ---- ---- ---- .001 UNCH .001 3 900 ---- ---- ---- ---- .001 UNCH .001 12 925 ---- ---- ---- ---- .001 UNCH .001 12 950 ---- ---- ---- ---- .001 UNCH .001 1 975 ---- ---- ---- ---- .001 UNCH .001 4 SO JAN23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 4 10000 ---- ---- ---- ---- 80.253 +.081 80.172 1025 ---- ---- ---- ---- .001 -.001 .002 1050 ---- ---- ---- ---- .002 UNCH .002 18 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .002 -.001 .003 1 1125 ---- ---- ---- ---- .003 UNCH .003 9 1150 ---- ---- ---- ---- .004 UNCH .004 9 1175 ---- ---- ---- ---- .004 -.001 .005 1200 ---- ---- ---- ---- .005 -.001 .006 6 1225 ---- ---- ---- ---- .006 -.001 .007 1250 ---- ---- ---- ---- .007 -.001 .008 1275 ---- ---- ---- ---- .009 UNCH .009 1300 ---- ---- ---- ---- .010 -.001 .011 40 1325 ---- ---- ---- ---- .012 -.001 .013 3 1350 .015 .015 .015 .015 .014 -.001 2 .015 12 1375 ---- ---- ---- ---- .017 UNCH .017 1 3 1400 ---- ---- ---- ---- .020 UNCH 3 .020 1 40 1425 ---- ---- ---- ---- .023 -.001 .024 3 15 1450 ---- ---- ---- ---- .028 UNCH .028 3 1475 ---- ---- ---- ---- .033 +.001 1 .032 24 1500 .039 .039 .036 .039B .039 +.001 5 .038 10 25 1525 ---- .047B .043A .043A .046 +.001 .045 2 15 1550 ---- .057B .049A .049A .055 +.002 4 .053 24 1575 ---- .069B .056A .056A .065 +.002 1 .063 5 1600 .079 .084B .064A .064A .077 +.002 4 .075 535 1625 .074 .102B .074 .102B .092 +.003 1 .089 17 1630 ---- .106B .078A .078A .096 +.004 .092 1 1635 ---- .111B .080A .080A .099 +.004 .095 1640 ---- .115B .083A .083A .103 +.004 .099 1 1645 ---- .120B .085A .085A .106 +.004 .102 1650 ---- .125B .087A .087A .110 +.004 8 .106 10 23 1655 .100 .130B .091A .130B .114 +.004 2 .110 1 1660 ---- .135B .094A .094A .118 +.004 .114 4 12 1665 ---- .141B .097A .097A .122 +.004 .118 1670 ---- .146B .100A .100A .127 +.004 .123 1675 .124 .153B .103A .153B .131 +.004 4 .127 29 1680 ---- .159B .107A .107A .136 +.004 .132 2 1685 ---- .165B .111A .111A .141 +.004 1 .137 3 1690 ---- .172B .114A .114A .146 +.004 .142 1 1695 ---- .179B .118A .118A .151 +.004 .147 9 1700 .157 .186B .122A .122A .156 +.004 134 .152 128 230 1705 ---- .194B .126A .126A .162 +.004 .158 8 8 1710 ---- .201B .131A .131A .167 +.003 .164 10 11 1715 ---- .209B .135A .135A .173 +.003 .170 10 1720 ---- .218B .140A .140A .179 +.003 .176 2 1725 ---- .226B .145A .145A .186 +.003 .183 14 1730 ---- .235B .150A .150A .192 +.002 .190 1 1735 ---- .244B .155A .155A .199 +.002 .197 12 1740 ---- .254B .160A .160A .206 +.002 1 .204 1 1745 ---- .264B .166A .166A .214 +.002 .212 1750 .183 .274B .172A .191A .221 +.001 7 .220 3 53 1755 ---- .285B .178A .178A .229 +.001 .228 1 1760 ---- .296B .184A .184A .238 +.002 .236 1 1765 ---- .307B .191A .191A .247 +.002 .245 1770 ---- .319B .198A .198A .256 +.002 .254 7 1775 ---- .331B .205A .205A .266 +.003 1 .263 5 45 1780 ---- .343B .212A .212A .276 +.003 1 .273 27 74 1785 ---- .356B .220A .220A .287 +.004 .283 10 18 1790 ---- .370B .227A .227A .298 +.005 180 .293 1 1795 .275 .383B .235A .383B .309 +.005 6 .304 13 1800 ---- .397B .244A .244A .320 +.005 83 .315 22 495 1805 ---- .412B .253A .253A .332 +.006 .326 19 1810 ---- .427B .261A .261A .344 +.006 .338 1815 ---- .442B .270A .270A .356 +.006 .350 10 1820 ---- .459B .280A .280A .369 +.007 .362 3 1825 ---- .474B .290A .290A .382 +.007 2 .375 3 12 1830 ---- .490B .300A .300A .396 +.008 .388 2 2 1835 ---- .507B .311A .311A .410 +.008 .402 1 1 1840 ---- .524B .322A .322A .424 +.008 .416 1845 ---- .542B .331A .331A .439 +.008 .431 1850 .366 .561B .343A .343A .454 +.008 7 .446 1 137 1855 ---- .580B .354A .354A .470 +.008 .462 8 27 1860 ---- .600B .367A .367A .486 +.008 .478 1 15 1865 .501 .620B .381A .620B .503 +.009 3 .494 1 1870 ---- .639B .393A .393A .520 +.009 .511 2 1875 ---- .661B .408A .408A .538 +.010 .528 7 1880 ---- .682B .423A .423A .556 +.010 .546 2 24 1885 ---- .704B .436A .436A .575 +.011 .564 1890 ---- .727B .451A .451A .594 +.012 .582 2 1895 .731 .749B .467A .749B .613 +.012 20 .601 2 1900 ---- .773B .483A .483A .633 +.013 .620 6 36 1905 ---- .796B .498A .498A .654 +.015 .639 15 1910 ---- .820B .515A .515A .675 +.016 .659 1915 ---- .844B .535A .535A .696 +.016 .680 15 1920 ---- .869B .553A .553A .718 +.017 14 .701 2 4 1925 .873 .895B .571A .895B .740 +.017 6 .723 2 49 1930 ---- .921B .589A .589A .763 +.018 .745 2 6 1935 ---- .947B .608A .608A .787 +.019 .768 8 1940 ---- .974B .627A .627A .810 +.018 .792 4 1945 ---- 1.002B .647A .647A .834 +.018 .816 12 17 1950 ---- 1.029B .668A .668A .859 +.018 .841 1 107 1955 ---- 1.057B .687A .687A .884 +.018 .866 9 10 1960 ---- 1.085B .710A .710A .910 +.019 .891 5 1965 ---- 1.115B .731A .731A .936 +.020 .916 2 1970 ---- 1.144B .753A .753A .962 +.020 .942 1975 ---- 1.174B .776A .776A .989 +.021 .968 2 3 1980 ---- 1.203B .802A 1.203B 1.016 +.022 .994 4 1985 .995 1.233B .822A 1.233B 1.044 +.023 2 1.021 2 1990 ---- 1.266B .846A 1.266B 1.072 +.023 1.049 1995 ---- 1.297B .870A 1.297B 1.101 +.025 1.076 2 2000 1.025 1.329B .898A .898A 1.130 +.026 2 1.104 2 16 2005 ---- 1.361B .920A .920A 1.160 +.027 1.133 1 4 2010 ---- 1.393B .945A .945A 1.190 +.029 1.161 6 4 2015 ---- 1.426B .971A 1.426B 1.220 +.029 1.191 2 7 2020 ---- 1.457B .997A 1.451B 1.251 +.031 1.220 2 2 2025 1.259 1.493B 1.025A 1.025A 1.283 +.033 2 1.250 13 2030 1.290 1.524B 1.051A 1.051A 1.314 +.034 3 1.280 2 3 2035 ---- 1.559B 1.080A 1.557B 1.346 +.035 1.311 12 2040 ---- 1.595B 1.109A 1.591B 1.379 +.037 1.342 6 2045 ---- 1.631B 1.137A 1.628B 1.411 +.037 1.374 11 2050 ---- 1.668B 1.164A 1.667B 1.445 +.039 1.406 3 50 2055 ---- 1.701B 1.193A 1.698B 1.478 +.039 1.439 2 2 2060 ---- 1.737B 1.223A 1.735B 1.512 +.041 1.471 4 2065 ---- 1.774B 1.254A 1.771B 1.546 +.041 1.505 1 1 2070 ---- 1.811B 1.283A 1.808B 1.580 +.042 1.538 4 30 2075 ---- 1.851B 1.315A 1.851B 1.615 +.042 1.573 4 2080 ---- 1.858B 1.349A 1.850B 1.650 +.043 1.607 2 2 2085 1.437 1.861B 1.379A 1.858B 1.686 +.044 3 1.642 2090 1.469 1.899B 1.409A 1.860B 1.721 +.044 3 1.677 11 2095 ---- 1.937B 1.442A 1.886B 1.757 +.044 1.713 2 2 2100 ---- 2.042B 1.475A 2.042B 1.794 +.046 1.748 5 2105 ---- 2.016B 1.506A 1.885B 1.831 +.046 1.785 89 2110 ---- 2.054B 1.541A 1.886B 1.868 +.047 1.821 1 2115 ---- 2.097B 1.580A 1.922B 1.905 +.047 1.858 1 2120 ---- 2.136B 1.613A 1.945B 1.943 +.048 1.895 2125 ---- 2.241B 1.643A 2.241B 1.981 +.048 1.933 2 2130 ---- 2.218B 1.682A 1.682A 2.019 +.049 1.970 2135 ---- 2.258B 1.715A 1.715A 2.057 +.049 2.008 2140 ---- 2.299B 1.750A 1.750A 2.096 +.049 2.047 7 2145 ---- 2.340B 1.786A 1.786A 2.135 +.050 2.085 2150 ---- 2.448B 1.822A 1.822A 2.175 +.051 2.124 1 2155 ---- 2.423B 1.860A 1.860A 2.214 +.051 2.163 2160 ---- 2.462B 1.897A 1.897A 2.254 +.051 2.203 2165 ---- 2.504B 1.933A 1.933A 2.294 +.052 2.242 2170 ---- 2.547B 1.970A 1.970A 2.335 +.053 2.282 2 2175 ---- 2.659B 2.004A 2.004A 2.375 +.053 2.322 2 2180 ---- 2.628B 2.127A 2.127A 2.416 +.053 2.363 2185 ---- 2.672B 2.165A 2.165A 2.457 +.054 2.403 2190 ---- 2.715B 2.203A 2.203A 2.498 +.054 2.444 2195 ---- 2.758B 2.242A 2.242A 2.540 +.055 2.485 2200 ---- 2.875B 2.201A 2.201A 2.581 +.054 2.527 14 2205 ---- 2.848B 2.320A 2.320A 2.623 +.055 2.568 3 2210 ---- 2.892B 2.360A 2.360A 2.665 +.055 2.610 2 2215 ---- 2.935B 2.400A 2.400A 2.708 +.056 2.652 2220 ---- 2.979B 2.440A 2.440A 2.750 +.056 2.694 2225 ---- 3.096B 2.397A 2.397A 2.793 +.057 2.736 12 2230 ---- 3.072B 2.521A 2.521A 2.836 +.057 2.779 2235 ---- 3.117B 2.563A 2.563A 2.879 +.058 2.821 2240 ---- 3.161B 2.604A 2.604A 2.922 +.058 2.864 2245 ---- 3.206B 2.645A 2.645A 2.966 +.059 2.907 2250 ---- 3.322B 2.603A 3.322B 3.009 +.059 2.950 3 2255 ---- 3.296B 2.729A 2.729A 3.053 +.059 2.994 2260 ---- 3.340B 2.771A 2.771A 3.097 +.060 3.037 2265 ---- 3.385B 2.813A 2.813A 3.142 +.061 3.081 2270 ---- 3.428B 2.855A 2.855A 3.186 +.061 3.125 2275 ---- 3.549B 2.819A 2.819A 3.231 +.062 3.169 1 2280 ---- 3.518B 2.941A 2.941A 3.275 +.062 3.213 2 2285 ---- 3.563B 2.984A 2.984A 3.320 +.063 3.257 2290 ---- 3.608B 3.028A 3.028A 3.365 +.063 3.302 2295 ---- 3.656B 3.071A 3.071A 3.410 +.064 3.346 1 2300 ---- 3.780B 3.032A 3.032A 3.455 +.064 3.391 6 2305 ---- 3.730B 3.159A 3.159A 3.500 +.064 3.436 2 2310 ---- 3.773B 3.202A 3.202A 3.545 +.064 3.481 2315 ---- 3.789B 3.246A 3.246A 3.591 +.065 3.526 2320 ---- 3.809B 3.291A 3.291A 3.636 +.065 3.571 2325 ---- 4.012B 3.251A 3.251A 3.682 +.065 3.617 1 2350 ---- 4.247B 3.479A 3.479A 3.911 +.066 3.845 3 2375 ---- 4.484B 3.700A 3.700A 4.143 +.067 4.076 7 2400 ---- 4.723B 3.930A 3.930A 4.378 +.069 4.309 23 2425 ---- 4.963B 4.164A 4.164A 4.615 +.071 4.544 12 2450 ---- 5.204B 4.394A 4.394A 4.853 +.072 4.781 4 2475 ---- 5.446B 4.629A 4.629A 5.092 +.072 5.020 5 2500 ---- 5.688B 4.866A 4.866A 5.333 +.074 5.259 5 2525 ---- 5.932B 5.105A 5.105A 5.574 +.074 5.500 9 2550 ---- 6.176B 5.345A 5.345A 5.816 +.074 5.742 1 2575 ---- 6.297B 5.583A 5.583A 6.059 +.075 5.984 1 2600 ---- 6.388B 5.825A 5.825A 6.303 +.075 6.228 2625 ---- 6.566B 6.070A 6.070A 6.547 +.075 6.472 2 2650 ---- 6.749B 6.309A 6.309A 6.792 +.075 6.717 2675 ---- ---- 6.555A 6.555A 7.038 +.076 6.962 3 2700 ---- ---- 7.181A 7.181A 7.283 +.075 7.208 1 2725 ---- ---- ---- ---- 7.530 +.076 7.454 4 2750 ---- ---- ---- ---- 7.776 +.075 7.701 1 2775 ---- ---- ---- ---- 8.023 +.076 7.947 1 2800 ---- ---- ---- ---- 8.270 +.075 8.195 1 2825 ---- ---- ---- ---- 8.518 +.076 8.442 2850 ---- ---- ---- ---- 8.766 +.076 8.690 2875 ---- ---- ---- ---- 9.014 +.076 8.938 1 2900 ---- ---- ---- ---- 9.262 +.076 9.186 3 2925 ---- ---- ---- ---- 9.510 +.076 9.434 1 2950 ---- ---- ---- ---- 9.759 +.077 9.682 2975 ---- ---- ---- ---- 10.008 +.077 9.931 1 3000 ---- ---- ---- ---- 10.257 +.077 10.180 3025 ---- ---- ---- ---- 10.506 +.077 10.429 1 3050 ---- ---- ---- ---- 10.755 +.077 10.678 3075 ---- ---- ---- ---- 11.004 +.077 10.927 3100 ---- ---- ---- ---- 11.254 +.078 11.176 1 3125 ---- ---- ---- ---- 11.503 +.078 11.425 3150 ---- ---- ---- ---- 11.753 +.079 11.674 3250 ---- ---- ---- ---- 12.753 +.080 12.673 3300 ---- ---- ---- ---- 13.253 +.081 13.172 3400 ---- ---- ---- ---- 14.253 +.081 14.172 3500 ---- ---- ---- ---- 15.253 +.081 15.172 3600 ---- ---- ---- ---- 16.253 +.081 16.172 3700 ---- ---- ---- ---- 17.253 +.081 17.172 3800 ---- ---- ---- ---- 18.253 +.081 18.172 3900 ---- ---- ---- ---- 19.253 +.081 19.172 4000 ---- ---- ---- ---- 20.253 +.081 20.172 4200 ---- ---- ---- ---- 22.253 +.081 22.172 4500 ---- ---- ---- ---- 25.253 +.081 25.172 5000 ---- ---- ---- ---- 30.253 +.081 30.172 6000 ---- ---- ---- ---- 40.253 +.081 40.172 7000 ---- ---- ---- ---- 50.253 +.081 50.172 775 ---- ---- ---- ---- .001 UNCH .001 32 800 ---- ---- ---- ---- .001 UNCH .001 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 2 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO FEB23 Silver Option PUT 1000 ---- ---- ---- ---- .007 UNCH .007 1025 ---- ---- ---- ---- .008 UNCH .008 1050 ---- ---- ---- ---- .009 UNCH .009 1075 ---- ---- ---- ---- .010 UNCH .010 1100 ---- ---- ---- ---- .011 UNCH .011 1125 ---- ---- ---- ---- .013 UNCH .013 1150 ---- ---- ---- ---- .014 UNCH .014 1175 ---- ---- ---- ---- .016 UNCH .016 1200 ---- ---- ---- ---- .018 UNCH .018 3 1225 ---- ---- ---- ---- .020 -.001 .021 1 1250 ---- ---- ---- ---- .023 UNCH .023 3 1275 ---- ---- ---- ---- .026 -.001 .027 2 1300 ---- ---- ---- ---- .030 UNCH .030 9 1325 ---- ---- ---- ---- .034 UNCH .034 2 1350 ---- ---- ---- ---- .039 UNCH .039 14 1375 ---- ---- ---- ---- .045 UNCH .045 3 1400 ---- ---- ---- ---- .051 UNCH .051 7 1425 ---- ---- .057A .057A .058 UNCH .058 11 1450 ---- .068B .063A .063A .067 UNCH .067 5 1475 ---- .079B .071A .071A .077 +.001 .076 1 1500 ---- .093B .080A .080A .088 UNCH .088 6 1525 ---- .109B .091A .091A .101 UNCH .101 3 1550 ---- .128B .103A .103A .117 +.001 1 .116 123 1575 ---- .150B .118A .118A .135 +.001 .134 2 1600 ---- .176B .135A .135A .157 +.002 1 .155 3 189 1625 ---- .207B .154A .154A .182 +.002 .180 8 1650 .197 .243B .177A .243B .211 +.002 1 .209 5 117 1675 ---- .284B .204A .204A .245 +.003 .242 4 9 1700 ---- .332B .235A .235A .284 +.003 .281 4 155 1725 ---- .387B .271A .271A .330 +.004 .326 1 35 1730 ---- .398B .278A .278A .339 +.004 .335 1735 ---- .411B .286A .286A .349 +.004 .345 1740 ---- .423B .295A .295A .360 +.005 .355 1745 ---- .436B .303A .303A .370 +.004 .366 1750 ---- .449B .312A .312A .381 +.005 .376 1 52 1755 ---- .462B .321A .321A .393 +.005 .388 1760 ---- .476B .330A .330A .404 +.005 .399 1765 ---- .490B .339A .339A .416 +.006 .410 5 1770 ---- .505B .349A .349A .428 +.006 .422 1775 ---- .519B .359A .359A .440 +.006 .434 1 3 1780 ---- .534B .369A .369A .453 +.006 .447 1785 ---- .550B .380A .380A .466 +.006 .460 1790 ---- .566B .391A .391A .480 +.007 .473 1795 ---- .582B .402A .402A .493 +.007 .486 1800 .480 .599B .413A .446A .507 +.007 1 .500 28 284 1805 ---- .616B .425A .425A .522 +.008 .514 1810 ---- .630B .436A .436A .537 +.008 .529 1815 ---- .648B .449A .449A .552 +.008 .544 1820 ---- .666B .461A .461A .567 +.008 .559 1825 ---- .685B .474A .474A .583 +.009 2 .574 2 47 1830 ---- .703B .487A .487A .599 +.009 .590 1835 ---- .723B .501A .501A .616 +.010 .606 1840 ---- .742B .515A .515A .633 +.010 .623 1845 ---- .762B .529A .529A .650 +.010 .640 1850 ---- .782B .543A .543A .668 +.011 .657 1 34 1855 ---- .803B .558A .558A .686 +.011 .675 1860 ---- .824B .573A .573A .704 +.011 .693 1865 ---- .846B .589A .589A .723 +.012 .711 1870 ---- .868B .605A .605A .743 +.013 .730 1875 ---- .890B .621A .621A .762 +.013 2 .749 10 27 1880 ---- .913B .637A .637A .782 +.014 .768 1885 ---- .936B .654A .654A .802 +.014 .788 1890 ---- .959B .672A .672A .823 +.014 .809 1 1895 ---- .983B .692A .692A .844 +.015 .829 1900 ---- 1.007B .710A .710A .866 +.016 .850 18 1905 ---- 1.032B .729A .729A .888 +.017 .871 1910 ---- 1.057B .747A .747A .910 +.017 .893 1915 ---- 1.082B .767A .767A .933 +.018 .915 1920 ---- 1.108B .786A .786A .956 +.018 .938 1925 ---- 1.134B .806A .806A .979 +.018 .961 1 1930 ---- 1.160B .827A .827A 1.003 +.019 .984 1935 ---- 1.187B .847A .847A 1.027 +.019 1.008 1940 ---- 1.214B .868A .868A 1.052 +.020 1.032 1945 ---- 1.242B .890A .890A 1.077 +.021 1.056 1950 .945 1.269B .912A 1.269B 1.102 +.021 2 1.081 1 25 1955 ---- 1.298B .934A .934A 1.128 +.022 1.106 1960 ---- 1.326B .956A .956A 1.154 +.023 1.131 1965 ---- 1.355B .979A .979A 1.180 +.023 1.157 1970 ---- 1.384B 1.002A 1.002A 1.207 +.024 1.183 1975 ---- 1.414B 1.026A 1.026A 1.234 +.024 1.210 13 1980 ---- 1.444B 1.050A 1.444B 1.262 +.025 1.237 1985 ---- 1.474B 1.075A 1.075A 1.290 +.026 1.264 1990 ---- 1.504B 1.099A 1.099A 1.318 +.026 1.292 1995 ---- 1.535B 1.124A 1.124A 1.347 +.027 1.320 2000 ---- 1.567B 1.150A 1.567B 1.376 +.028 1.348 34 2005 ---- 1.598B 1.176A 1.176A 1.405 +.028 1.377 2010 ---- 1.630B 1.202A 1.202A 1.435 +.029 1.406 2015 ---- 1.662B 1.228A 1.228A 1.465 +.030 1.435 2020 ---- 1.695B 1.255A 1.255A 1.495 +.030 1.465 2025 ---- 1.728B 1.287A 1.287A 1.526 +.031 1.495 2 2030 ---- 1.761B 1.310A 1.310A 1.557 +.032 1.525 2035 ---- 1.795B 1.337A 1.337A 1.588 +.032 1.556 2040 ---- 1.829B 1.366A 1.366A 1.620 +.033 1.587 2045 ---- 1.863B 1.399A 1.399A 1.652 +.034 1.618 2050 ---- 1.897B 1.424A 1.424A 1.684 +.034 1.650 8 2055 ---- 1.929B 1.452A 1.452A 1.717 +.035 1.682 2060 ---- 1.965B 1.481A 1.953B 1.750 +.036 1.714 2065 ---- 2.001B 1.511A 1.988B 1.783 +.036 1.747 2070 ---- 2.036B 1.543A 2.024B 1.816 +.036 1.780 2075 ---- 2.074B 1.571A 2.073B 1.850 +.037 1.813 3 2080 ---- 2.109B 1.602A 2.103B 1.884 +.038 1.846 2085 ---- 2.145B 1.635A 2.133B 1.919 +.039 1.880 2090 ---- 2.182B 1.664A 2.170B 1.953 +.039 1.914 2095 ---- 2.220B 1.698A 2.207B 1.988 +.040 1.948 2100 ---- 2.257B 1.728A 2.257B 2.024 +.041 1.983 2105 ---- 2.295B 1.760A 2.282B 2.059 +.041 2.018 2110 ---- 2.333B 1.792A 2.320B 2.095 +.042 2.053 2115 ---- 2.372B 1.825A 2.357B 2.131 +.042 2.089 2120 ---- 2.397B 1.858A 2.395B 2.167 +.043 2.124 2125 ---- 2.446B 1.897A 2.446B 2.204 +.044 2.160 14 2130 ---- 2.396B 1.925A 2.396B 2.240 +.044 2.196 2135 ---- 2.418B 1.959A 2.400B 2.277 +.044 2.233 2140 ---- 2.456B 1.992A 2.407B 2.315 +.045 2.270 2145 ---- 2.497B 2.034A 2.366B 2.352 +.045 2.307 2150 ---- 2.642B 2.061A 2.642B 2.390 +.046 2.344 3 2155 ---- 2.578B 2.103A 2.438B 2.428 +.047 2.381 2160 ---- 2.618B 2.138A 2.473B 2.466 +.047 2.419 2165 ---- 2.658B 2.174A 2.479B 2.504 +.047 2.457 2170 ---- 2.698B 2.210A 2.210A 2.543 +.048 2.495 2175 ---- 2.843B 2.239A 2.239A 2.582 +.049 2.533 1 2180 ---- ---- ---- 2.282A 2.621 ---- ---- 2185 ---- ---- ---- 2.319A 2.660 ---- ---- 2200 ---- 3.050B 2.425A 2.425A 2.779 +.051 2.728 8 2225 ---- 3.261B 2.617A 2.617A 2.981 +.052 2.929 4 2250 ---- 3.475B 2.810A 3.475B 3.188 +.055 3.133 4 2275 ---- 3.694B 3.011A 3.011A 3.399 +.057 3.342 1 2300 ---- 3.915B 3.217A 3.217A 3.613 +.058 3.555 6 2325 ---- 4.139B 3.427A 3.427A 3.831 +.060 3.771 2350 ---- 4.366B 3.640A 3.640A 4.052 +.061 3.991 2375 ---- 4.595B 3.859A 3.859A 4.275 +.062 4.213 2 2400 ---- 4.827B 4.079A 4.079A 4.502 +.064 4.438 1 2425 ---- 5.059B 4.301A 4.301A 4.730 +.065 4.665 2450 ---- 5.293B 4.529A 4.529A 4.960 +.066 4.894 2475 ---- 5.528B 4.757A 4.757A 5.192 +.067 5.125 2500 ---- 5.765B 4.983A 4.983A 5.426 +.068 5.358 2 2525 ---- 6.004B 5.215A 5.215A 5.661 +.069 5.592 2 2550 ---- 6.243B 5.447A 5.447A 5.897 +.069 5.828 2575 ---- 6.483B 5.682A 5.682A 6.134 +.069 6.065 2600 ---- 6.724B 5.922A 5.922A 6.372 +.069 6.303 2625 ---- 6.966B 6.156A 6.156A 6.612 +.070 6.542 2650 ---- 7.208B 6.396A 6.396A 6.852 +.070 6.782 2675 ---- 7.451B 6.630A 6.630A 7.093 +.070 7.023 2700 ---- 7.695B 6.870A 6.870A 7.334 +.070 7.264 2725 ---- 7.939B 7.110A 7.110A 7.576 +.070 7.506 2750 ---- 8.184B 7.350A 7.350A 7.819 +.070 7.749 2775 ---- 8.429B 7.592A 7.592A 8.063 +.071 7.992 2800 ---- 8.562B 7.835A 7.835A 8.307 +.071 8.236 2825 ---- 8.640B 8.077A 8.077A 8.551 +.071 8.480 2850 ---- 8.859B 8.325A 8.325A 8.796 +.071 8.725 1 2875 ---- 8.995B 8.565A 8.565A 9.041 +.071 8.970 2900 ---- 9.351B 8.810A 8.810A 9.287 +.072 9.215 2925 ---- ---- 9.353A 9.353A 9.533 +.072 9.461 1 2950 ---- 9.841B 9.602A 9.602A 9.779 +.072 9.707 2975 ---- ---- 9.845A 9.845A 10.026 +.073 9.953 3000 ---- 10.335B 10.094A 10.094A 10.273 +.073 10.200 3025 ---- ---- 10.345A 10.345A 10.520 +.073 10.447 3050 ---- 10.706B 10.587A 10.587A 10.768 +.074 10.694 3075 ---- 11.065B 10.838A 10.838A 11.016 +.075 10.941 3100 ---- ---- 11.081A 11.081A 11.264 +.075 11.189 3125 ---- ---- 11.418A 11.418A 11.512 +.075 11.437 4 3200 ---- ---- ---- ---- 12.258 +.077 12.181 2 3400 ---- ---- ---- ---- 14.253 +.080 14.173 2 3500 ---- ---- ---- ---- 15.253 +.081 15.172 3600 ---- ---- ---- ---- 16.253 +.081 16.172 3800 ---- ---- ---- ---- 18.253 +.081 18.172 4000 ---- ---- ---- ---- 20.253 +.081 20.172 4500 ---- ---- ---- ---- 25.253 +.081 25.172 5000 ---- ---- ---- ---- 30.253 +.081 30.172 5500 ---- ---- ---- ---- 35.253 +.081 35.172 6000 ---- ---- ---- ---- 40.253 +.081 40.172 6500 ---- ---- ---- ---- 45.253 +.081 45.172 7000 ---- ---- ---- ---- 50.253 +.081 50.172 775 ---- ---- ---- ---- .002 UNCH .002 800 ---- ---- ---- ---- .002 UNCH .002 825 ---- ---- ---- ---- .003 UNCH .003 850 ---- ---- ---- ---- .003 UNCH .003 875 ---- ---- ---- ---- .004 UNCH .004 900 ---- ---- ---- ---- .004 UNCH .004 925 ---- ---- ---- ---- .005 UNCH .005 950 ---- ---- ---- ---- .005 -.001 .006 975 ---- ---- ---- ---- .006 UNCH .006 SO MAR23 Silver Option PUT 1000 ---- ---- ---- ---- .012 UNCH .012 10000 ---- ---- 80.114A 80.114A 80.253 +.081 80.172 1025 ---- ---- ---- ---- .013 UNCH .013 1050 ---- ---- ---- ---- .015 UNCH .015 1075 ---- ---- ---- ---- .017 -.001 .018 1100 ---- ---- ---- ---- .020 UNCH .020 11 1125 ---- ---- ---- ---- .023 UNCH .023 1150 ---- ---- ---- ---- .026 UNCH .026 1 1175 ---- ---- ---- ---- .029 UNCH .029 5 1200 ---- ---- ---- ---- .033 UNCH .033 19 1225 ---- ---- ---- ---- .037 -.001 .038 230 1250 ---- ---- ---- ---- .042 UNCH .042 11 1275 ---- ---- ---- ---- .047 -.001 .048 1300 ---- ---- ---- ---- .053 -.001 .054 245 1325 ---- ---- ---- ---- .060 -.001 .061 2 1350 ---- ---- .067A .067A .068 UNCH .068 6 1375 ---- ---- .075A .075A .076 -.001 .077 5 1400 ---- ---- .083A .083A .087 UNCH .087 110 1425 ---- .099B .093A .093A .098 UNCH .098 3 1450 ---- .114B .103A .103A .111 UNCH .111 91 1475 ---- .132B .116A .116A .126 UNCH .126 7 1500 ---- .152B .130A .130A .143 UNCH .143 315 1525 ---- .175B .146A .146A .163 +.001 .162 13 1550 .198 .202B .165A .202B .185 +.001 1 .184 260 1575 ---- .232B .186A .186A .211 +.002 .209 26 1600 ---- .267B .210A .210A .241 +.003 .238 1 45 1625 ---- .307B .238A .238A .274 +.003 .271 75 1650 .343 .352B .270A .352B .312 +.003 5 .309 163 1675 ---- .403B .306A .306A .356 +.004 .352 10 1700 .376 .460B .346A .460B .405 +.005 1 .400 3 180 1725 ---- .525B .392A .392A .460 +.006 .454 10 35 1750 ---- .596B .443A .443A .522 +.006 .516 129 1775 ---- .676B .501A .501A .591 +.007 .584 4 1800 ---- .761B .565A .565A .668 +.008 .660 4 361 1825 ---- .858B .636A .636A .753 +.009 .744 32 1850 ---- .962B .715A .715A .846 +.011 .835 24 1875 ---- 1.076B .805A .805A .947 +.012 .935 75 1900 ---- 1.197B .900A .900A 1.057 +.014 10 1.043 88 1925 ---- 1.327B 1.004A 1.004A 1.175 +.016 1.159 46 1950 1.246 1.465B 1.114A 1.114A 1.302 +.019 5 1.283 1 121 1975 1.275 1.611B 1.234A 1.234A 1.437 +.022 2 1.415 30 2000 ---- 1.764B 1.361A 1.361A 1.579 +.024 15 1.555 194 2025 ---- 1.924B 1.496A 1.924B 1.729 +.027 1.702 3 2050 ---- 2.091B 1.638A 2.091B 1.887 +.031 1.856 9 2075 ---- 2.265B 1.788A 2.265B 2.051 +.034 1 2.017 6 2100 ---- 2.444B 1.944A 2.444B 2.221 +.036 2.185 112 2125 ---- 2.629B 2.107A 2.629B 2.398 +.039 2.359 10 2150 ---- 2.820B 2.276A 2.820B 2.580 +.041 2.539 154 2175 ---- 3.016B 2.449A 3.016B 2.768 +.044 2.724 1 2200 ---- 3.216B 2.629A 3.216B 2.960 +.045 2.915 80 2225 ---- 3.421B 2.815A 3.421B 3.158 +.048 3.110 3 2250 ---- 3.630B 3.007A 3.629B 3.359 +.050 3.309 2 2275 ---- 3.842B 3.201A 3.201A 3.564 +.051 3.513 2 2300 ---- 4.057B 3.400A 3.400A 3.773 +.053 3.720 54 2325 ---- 4.275B 3.604A 3.604A 3.985 +.054 3.931 2 2350 ---- 4.496B 3.812A 3.812A 4.200 +.056 4.144 12 2375 ---- 4.720B 4.024A 4.024A 4.418 +.057 4.361 1 2400 ---- 4.945B 4.241A 4.241A 4.639 +.059 4.580 10 2425 ---- 5.172B 4.458A 4.458A 4.862 +.061 4.801 4 2450 ---- 5.401B 4.675A 4.675A 5.086 +.061 5.025 2 2475 ---- 5.632B 4.896A 4.896A 5.312 +.062 5.250 2 2500 ---- 5.864B 5.120A 5.864B 5.540 +.062 5.478 5 2525 ---- 6.097B 5.344A 5.344A 5.770 +.063 5.707 2550 ---- 6.331B 5.578A 5.578A 6.001 +.064 5.937 1 2575 ---- 6.566B 5.802A 5.802A 6.234 +.065 6.169 2600 ---- 6.803B 6.031A 6.031A 6.467 +.066 6.401 4 2625 ---- 7.040B 6.264A 6.264A 6.702 +.067 6.635 2650 ---- 7.279B 6.497A 6.497A 6.938 +.067 6.871 5 2675 ---- 7.518B 6.731A 6.731A 7.174 +.067 7.107 2700 ---- 7.757B 6.966A 6.966A 7.412 +.068 7.344 20 2725 ---- 7.998B 7.201A 7.201A 7.650 +.068 7.582 1 2750 ---- 8.239B 7.440A 7.440A 7.889 +.069 7.820 2 2775 ---- 8.481B 7.675A 7.675A 8.129 +.070 8.059 2800 ---- 8.723B 7.914A 7.914A 8.369 +.070 8.299 2 2825 ---- 8.966B 8.154A 8.154A 8.610 +.070 8.540 4 2850 ---- 9.209B 8.392A 8.392A 8.852 +.071 8.781 2 2875 ---- 9.453B 8.634A 8.634A 9.093 +.070 9.023 9 2900 ---- 9.697B 8.873A 8.873A 9.336 +.071 9.265 1 2925 ---- 9.941B 9.115A 9.115A 9.579 +.071 9.508 2 2950 ---- 10.186B 9.358A 9.358A 9.822 +.071 9.751 3 2975 ---- 10.431B 9.599A 9.599A 10.066 +.071 9.995 5 3000 ---- 10.625B 9.846A 9.846A 10.310 +.071 10.239 5 3025 ---- 10.773B 10.085A 10.085A 10.555 +.072 10.483 5 3050 ---- 10.860B 10.329A 10.329A 10.800 +.072 10.728 1 3075 ---- 11.010B 10.578A 10.578A 11.045 +.072 10.973 4 3100 ---- 11.226B 10.817A 10.817A 11.291 +.073 11.218 2 3125 ---- ---- 11.062A 11.062A 11.537 +.073 11.464 3 3150 ---- ---- 11.307A 11.307A 11.783 +.073 11.710 2 3175 ---- ---- 11.911A 11.911A 12.029 +.073 11.956 3200 ---- ---- 12.122A 12.122A 12.276 +.074 12.202 4 3225 ---- ---- 12.402A 12.402A 12.523 +.074 12.449 8 3250 ---- ---- 12.615A 12.615A 12.770 +.074 12.696 3 3275 ---- ---- 12.896A 12.896A 13.018 +.075 12.943 6 3300 ---- ---- 13.108A 13.108A 13.266 +.076 13.190 2 3325 ---- ---- 13.390A 13.390A 13.513 +.075 13.438 1 3350 ---- ---- 13.603A 13.603A 13.762 +.076 13.686 3375 ---- ---- 13.885A 13.885A 14.010 +.076 13.934 1 3400 ---- ---- 14.098A 14.098A 14.258 +.076 14.182 2 3425 ---- ---- 14.381A 14.381A 14.507 +.077 14.430 2 3450 ---- ---- 14.595A 14.595A 14.756 +.077 14.679 3 3475 ---- ---- 14.878A 14.878A 15.005 +.078 14.927 1 3500 ---- ---- 15.094A 15.094A 15.254 +.078 15.176 1 3525 ---- ---- 15.376A 15.376A 15.504 +.079 15.425 2 3550 ---- ---- 15.591A 15.591A 15.753 +.079 15.674 3 3575 ---- ---- 15.872A 15.872A 16.003 +.079 15.924 1 3600 ---- ---- 16.090A 16.090A 16.253 +.080 16.173 3625 ---- ---- 16.372A 16.372A 16.503 +.080 16.423 2 3650 ---- ---- 16.589A 16.589A 16.753 +.081 16.672 1 3675 ---- ---- 16.871A 16.871A 17.003 +.081 16.922 1 3700 ---- ---- 17.089A 17.089A 17.253 +.081 17.172 3725 ---- ---- 17.371A 17.371A 17.503 +.081 17.422 4000 ---- ---- 20.066A 20.066A 20.253 +.081 20.172 1 4500 ---- ---- 25.112A 25.112A 25.253 +.081 25.172 5000 ---- ---- 30.113A 30.113A 30.253 +.081 30.172 6000 ---- ---- 40.107A 40.107A 40.253 +.081 40.172 7500 ---- ---- 55.103A 55.103A 55.253 +.081 55.172 775 ---- ---- ---- ---- .003 +.001 .002 800 ---- ---- ---- ---- .003 UNCH .003 825 ---- ---- ---- ---- .004 UNCH .004 850 ---- ---- ---- ---- .004 UNCH .004 875 ---- ---- ---- ---- .005 UNCH .005 900 ---- ---- ---- ---- .006 UNCH .006 1 925 ---- ---- ---- ---- .007 UNCH .007 950 ---- ---- ---- ---- .009 UNCH .009 975 ---- ---- ---- ---- .010 UNCH .010 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .019 UNCH .019 1025 ---- ---- ---- ---- .022 UNCH .022 1050 ---- ---- ---- ---- .025 UNCH .025 1075 ---- ---- ---- ---- .028 -.001 .029 1100 ---- ---- ---- ---- .032 UNCH .032 1125 ---- ---- ---- ---- .036 UNCH .036 1150 ---- ---- ---- ---- .041 UNCH .041 1175 ---- ---- ---- ---- .045 -.001 .046 1200 ---- ---- ---- ---- .051 UNCH .051 1225 ---- ---- ---- ---- .057 -.001 .058 1250 ---- ---- ---- ---- .064 UNCH .064 1275 ---- ---- ---- ---- .071 -.001 .072 1300 ---- ---- ---- ---- .079 -.001 .080 1325 ---- ---- .089A .089A .089 -.001 .090 1350 ---- ---- .098A .098A .100 -.001 .101 1375 ---- ---- .109A .109A .112 -.001 .113 1400 ---- .128B .120A .120A .126 UNCH .126 1425 ---- .146B .134A .134A .141 UNCH .141 1450 ---- .165B .149A .149A .159 UNCH .159 1475 ---- .188B .166A .166A .179 +.001 .178 1500 ---- .214B .185A .185A .201 +.001 .200 4 1525 ---- .243B .206A .206A .227 +.002 .225 1550 ---- .276B .230A .230A .256 +.003 .253 1575 ---- .313B .258A .258A .288 +.004 .284 1600 ---- .354B .288A .288A .324 +.005 .319 5 6 1625 ---- .401B .322A .322A .365 +.006 .359 1650 ---- .453B .361A .361A .410 +.006 .404 1675 ---- .511B .404A .404A .460 +.007 .453 100 1700 ---- .575B .451A .451A .517 +.009 .508 5 58 1725 ---- .646B .504A .504A .579 +.010 .569 1750 ---- .724B .563A .563A .647 +.010 .637 1775 ---- .809B .628A .628A .723 +.012 .711 1800 ---- .898B .698A .698A .805 +.013 .792 1 1825 ---- .998B .776A .776A .895 +.015 .880 1850 ---- 1.105B .861A .861A .992 +.016 .976 1875 ---- 1.220B .956A .956A 1.096 +.018 1.078 1900 ---- 1.342B 1.055A 1.055A 1.208 +.020 1.188 3 1925 ---- 1.472B 1.161A 1.472B 1.327 +.022 1.305 1950 ---- 1.608B 1.274A 1.608B 1.453 +.024 1.429 1975 ---- 1.752B 1.395A 1.752B 1.587 +.026 1.561 2000 1.657 1.902B 1.523A 1.902B 1.727 +.028 2 1.699 2025 ---- 2.058B 1.657A 1.657A 1.874 +.031 1.843 2 2050 ---- 2.220B 1.798A 1.798A 2.028 +.034 1.994 2075 ---- 2.389B 1.945A 1.945A 2.187 +.036 2.151 2 2 2100 ---- 2.564B 2.098A 2.098A 2.353 +.039 2.314 2 2 2125 ---- 2.743B 2.257A 2.743B 2.524 +.042 2.482 2150 ---- 2.927B 2.421A 2.926B 2.700 +.044 2.656 2175 ---- 3.116B 2.591A 3.116B 2.882 +.047 2.835 2200 ---- 3.309B 2.769A 3.308B 3.068 +.049 3.019 2225 ---- 3.507B 2.948A 3.507B 3.259 +.052 3.207 2250 ---- 3.708B 3.129A 3.708B 3.454 +.054 3.400 2 2275 ---- 3.914B 3.318A 3.318A 3.653 +.057 3.596 2300 ---- 4.122B 3.512A 4.122B 3.855 +.058 3.797 2325 ---- 4.334B 3.710A 4.334B 4.061 +.060 4.001 2350 ---- 4.548B 3.908A 4.548B 4.270 +.062 4.208 2375 ---- 4.765B 4.112A 4.765B 4.481 +.063 4.418 2400 ---- 4.984B 4.321A 4.984B 4.696 +.066 4.630 2425 ---- 5.205B 4.531A 5.205B 4.912 +.066 4.846 2450 ---- 5.429B 4.744A 5.429B 5.131 +.068 5.063 2475 ---- 5.654B 4.959A 5.654B 5.352 +.070 5.282 2500 ---- 5.881B 5.178A 5.881B 5.575 +.071 5.504 2525 ---- 6.109B 5.396A 6.109B 5.799 +.072 5.727 2550 ---- 6.339B 5.623A 6.339B 6.025 +.073 5.952 2575 ---- 6.570B 5.842A 6.570B 6.252 +.074 6.178 2600 ---- 6.802B 6.067A 6.802B 6.481 +.075 6.406 2625 ---- 7.035B 6.295A 7.035B 6.711 +.076 6.635 2650 ---- 7.269B 6.527A 7.269B 6.942 +.076 6.866 2675 ---- 7.504B 6.753A 7.504B 7.174 +.077 7.097 2700 ---- 7.739B 6.983A 7.738B 7.407 +.077 7.330 2725 ---- 7.976B 7.215A 7.975B 7.642 +.079 7.563 2750 ---- 8.213B 7.447A 8.212B 7.876 +.078 7.798 2775 ---- 8.451B 7.687A 8.451B 8.112 +.079 8.033 2800 ---- 8.690B 7.914A 8.689B 8.349 +.080 8.269 2825 ---- 8.929B 8.149A 8.929B 8.586 +.080 8.506 2850 ---- 9.169B 8.386A 9.168B 8.824 +.081 8.743 2875 ---- 9.410B 8.623A 9.409B 9.063 +.082 8.981 2900 ---- 9.651B 8.861A 9.650B 9.302 +.082 9.220 2925 ---- 9.892B 9.099A 9.892B 9.542 +.083 9.459 2950 ---- 10.134B 9.336A 10.133B 9.782 +.083 9.699 2975 ---- 10.377B 9.576A 10.376B 10.023 +.083 9.940 3000 ---- 10.619B 9.814A 10.619B 10.264 +.084 10.180 3025 ---- 10.862B 10.059A 10.862B 10.506 +.084 10.422 3050 ---- 11.106B 10.296A 11.105B 10.748 +.084 10.664 3075 ---- 11.350B 10.536A 11.349B 10.990 +.084 10.906 3100 ---- 11.594B 10.777A 11.593B 11.233 +.085 11.148 3125 ---- 11.839B 11.025A 11.838B 11.477 +.085 11.392 3500 ---- ---- ---- ---- 15.164 +.090 15.074 4000 ---- ---- ---- ---- 20.150 +.095 20.055 5000 ---- ---- ---- ---- 30.150 +.095 30.055 850 ---- ---- ---- ---- .008 UNCH .008 875 ---- ---- ---- ---- .010 +.001 .009 900 ---- ---- ---- ---- .011 UNCH .011 925 ---- ---- ---- ---- .013 UNCH .013 950 ---- ---- ---- ---- .015 UNCH .015 975 ---- ---- ---- ---- .017 UNCH .017 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .027 -.001 .028 10000 ---- ---- ---- ---- 80.150 +.095 80.055 1025 ---- ---- ---- ---- .031 -.001 .032 1050 ---- ---- ---- ---- .035 -.001 .036 1075 ---- ---- ---- ---- .039 -.001 .040 1100 ---- ---- ---- ---- .044 -.001 .045 1125 ---- ---- ---- ---- .050 -.001 .051 1150 ---- ---- ---- ---- .056 UNCH .056 1175 ---- ---- ---- ---- .062 -.001 .063 1200 ---- ---- ---- ---- .069 -.001 .070 1225 ---- ---- ---- ---- .077 -.001 .078 1250 ---- ---- ---- ---- .086 -.001 .087 1275 ---- ---- ---- ---- .096 -.001 .097 1300 ---- ---- ---- ---- .107 UNCH .107 233 1325 ---- ---- .119A .119A .119 -.001 .120 1 1350 ---- ---- .131A .131A .133 UNCH .133 1375 ---- ---- .145A .145A .148 UNCH .148 1 1400 ---- .167B .160A .160A .165 UNCH .165 1 1425 ---- .189B .177A .177A .184 UNCH .184 1450 ---- .213B .195A .195A .206 +.001 .205 1475 ---- .240B .216A .216A .230 +.001 .229 1500 .250 .271B .240A .240A .257 +.001 1 .256 1000 1525 ---- .305B .266A .266A .288 +.002 .286 6 1550 ---- .343B .295A .295A .321 +.002 .319 12 1575 ---- .386B .328A .328A .359 +.003 .356 17 1600 ---- .433B .364A .364A .401 +.004 .397 2000 1625 ---- .486B .404A .404A .447 +.004 .443 12 1650 ---- .544B .448A .448A .499 +.006 .493 61 1675 ---- .607B .497A .497A .555 +.006 .549 111 1700 ---- .677B .550A .550A .618 +.008 .610 1002 1725 ---- .753B .610A .610A .686 +.009 .677 25 1750 .670 .836B .670 .836B .760 +.010 5 .750 41 1775 ---- .926B .745A .745A .841 +.011 .830 12 1800 ---- 1.018B .821A .821A .928 +.012 .916 16 1825 ---- 1.122B .905A .905A 1.023 +.014 1.009 9 1850 ---- 1.233B .994A .994A 1.124 +.015 1.109 1875 ---- 1.351B 1.095A 1.095A 1.232 +.017 1.215 100 1900 ---- 1.475B 1.198A 1.198A 1.347 +.018 1.329 12 1925 ---- 1.607B 1.308A 1.308A 1.469 +.021 1.448 1950 ---- 1.745B 1.425A 1.425A 1.597 +.023 1.574 1975 ---- 1.889B 1.548A 1.889B 1.733 +.027 1.706 4 2000 ---- 2.040B 1.678A 2.040B 1.874 +.030 1.844 137 2025 ---- 2.196B 1.813A 2.196B 2.021 +.032 1.989 2050 ---- 2.358B 1.955A 1.955A 2.175 +.036 2.139 2075 ---- 2.526B 2.103A 2.103A 2.334 +.039 2.295 2100 ---- 2.698B 2.256A 2.256A 2.499 +.041 2.458 2125 ---- 2.877B 2.415A 2.876B 2.669 +.044 2.625 2150 ---- 3.059B 2.580A 3.058B 2.844 +.046 2.798 2175 ---- 3.245B 2.748A 3.245B 3.023 +.047 2.976 2200 ---- 3.436B 2.921A 3.436B 3.207 +.049 3.158 4 2225 ---- 3.631B 3.099A 3.631B 3.395 +.050 3.345 2250 ---- 3.829B 3.282A 3.829B 3.587 +.052 3.535 2275 ---- 4.031B 3.467A 4.031B 3.783 +.054 3.729 2 2300 ---- 4.236B 3.658A 4.235B 3.982 +.056 3.926 2325 ---- 4.444B 3.853A 4.443B 4.184 +.057 4.127 2350 ---- 4.655B 4.050A 4.654B 4.390 +.059 4.331 2375 ---- 4.868B 4.251A 4.867B 4.598 +.061 4.537 2400 ---- 5.083B 4.454A 5.083B 4.808 +.062 4.746 1 2425 ---- 5.301B 4.661A 5.301B 5.022 +.064 4.958 2450 ---- 5.521B 4.870A 5.521B 5.237 +.065 5.172 2475 ---- 5.743B 5.081A 5.742B 5.454 +.066 5.388 2500 ---- 5.966B 5.297A 5.966B 5.674 +.068 5.606 2525 ---- 6.191B 5.514A 6.191B 5.895 +.069 5.826 2550 ---- 6.417B 5.730A 6.417B 6.118 +.070 6.048 2575 ---- 6.645B 5.950A 6.645B 6.342 +.071 6.271 2600 ---- 6.875B 6.173A 6.874B 6.568 +.072 6.496 3 2625 ---- 7.104B 6.396A 7.104B 6.795 +.073 6.722 2650 ---- 7.336B 6.629A 7.336B 7.023 +.074 6.949 2675 ---- 7.568B 6.846A 7.568B 7.253 +.076 7.177 2700 ---- 7.802B 7.075A 7.801B 7.483 +.076 7.407 2725 ---- 8.036B 7.304A 8.036B 7.715 +.077 7.638 2750 ---- 8.271B 7.533A 8.271B 7.947 +.078 7.869 1 2775 ---- 8.506B 7.765A 8.506B 8.181 +.079 8.102 2800 ---- 8.742B 7.994A 8.742B 8.415 +.079 8.336 2825 ---- 8.979B 8.227A 8.979B 8.650 +.080 8.570 2850 ---- 9.217B 8.461A 9.216B 8.885 +.080 8.805 2875 ---- 9.455B 8.694A 9.455B 9.122 +.081 9.041 2900 ---- 9.694B 8.929A 9.694B 9.359 +.082 9.277 2925 ---- 9.934B 9.164A 9.933B 9.596 +.082 9.514 2950 ---- 10.174B 9.401A 10.173B 9.834 +.082 9.752 2975 ---- 10.414B 9.639A 10.414B 10.073 +.083 9.990 3000 ---- 10.655B 9.882A 10.655B 10.312 +.083 10.229 3025 ---- 10.897B 10.114A 10.896B 10.552 +.083 10.469 1 3050 ---- 11.139B 10.359A 11.138B 10.792 +.083 10.709 1 3075 ---- 11.381B 10.592A 11.380B 11.032 +.083 10.949 1 3100 ---- 11.623B 10.831A 11.623B 11.274 +.084 11.190 3125 ---- 11.866B 11.071A 11.865B 11.515 +.084 11.431 5 3150 ---- 12.110B 11.311A 12.109B 11.757 +.084 11.673 1 3175 ---- 12.353B 11.552A 12.352B 11.999 +.084 11.915 2 3200 ---- 12.598B 11.793A 12.597B 12.242 +.085 12.157 3 3225 ---- 12.842B 12.035A 12.841B 12.485 +.085 12.400 4 3250 ---- 13.087B 12.285A 13.086B 12.728 +.085 12.643 1 3275 ---- 13.332B 12.519A 13.332B 12.972 +.085 12.887 11 3300 ---- 13.577B 12.762A 13.576B 13.216 +.086 13.130 9 3325 ---- 13.823B 13.005A 13.822B 13.461 +.086 13.375 15 3350 ---- 14.037B 13.248A 14.034B 13.705 +.086 13.619 16 3375 ---- 14.205B 13.493A 14.204B 13.950 +.086 13.864 19 3400 ---- 14.328B 13.736A 14.328B 14.196 +.087 14.109 16 3500 ---- ---- 14.720A 14.720A 15.179 +.088 15.091 12 4000 ---- ---- ---- ---- 20.150 +.095 20.055 5000 ---- ---- ---- ---- 30.150 +.095 30.055 6000 ---- ---- ---- ---- 40.150 +.095 40.055 7000 ---- ---- ---- ---- 50.150 +.095 50.055 800 ---- ---- ---- ---- .008 -.001 .009 1 8000 ---- ---- ---- ---- 60.150 +.095 60.055 825 ---- ---- ---- ---- .010 UNCH .010 850 ---- ---- ---- ---- .012 UNCH .012 875 ---- ---- ---- ---- .013 -.001 .014 900 ---- ---- ---- ---- .016 UNCH .016 9000 ---- ---- ---- ---- 70.150 +.095 70.055 925 ---- ---- ---- ---- .018 -.001 .019 950 ---- ---- ---- ---- .021 UNCH .021 975 ---- ---- ---- ---- .024 UNCH .024 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .049 -.001 .050 10000 ---- ---- ---- ---- 80.010 +.107 79.903 1025 ---- ---- ---- ---- .055 UNCH .055 1050 ---- ---- ---- ---- .061 UNCH .061 1075 ---- ---- ---- ---- .067 -.001 .068 1100 ---- ---- ---- ---- .074 -.001 .075 1125 ---- ---- ---- ---- .082 -.001 .083 1150 ---- ---- ---- ---- .091 -.001 .092 1175 ---- ---- ---- ---- .101 -.001 .102 1200 ---- ---- ---- ---- .112 -.001 .113 9 1225 ---- ---- ---- ---- .124 -.001 .125 1250 ---- ---- ---- ---- .137 -.001 .138 1275 ---- ---- ---- ---- .152 UNCH .152 1300 ---- ---- ---- ---- .169 +.001 .168 1325 ---- ---- .184A .184A .187 +.001 .186 1350 ---- .207B .202A .202A .207 +.001 .206 1375 ---- .231B .222A .222A .229 +.001 .228 1400 ---- .257B .244A .244A .253 +.001 .252 102 1425 ---- .287B .267A .267A .280 +.002 .278 1450 ---- .319B .294A .294A .309 +.002 .307 1475 ---- .355B .323A .323A .342 +.003 .339 1500 ---- .394B .354A .354A .377 +.003 .374 1525 ---- .437B .389A .389A .416 +.003 .413 5 1550 ---- .484B .427A .427A .459 +.004 .455 1575 ---- .535B .468A .468A .506 +.005 .501 1600 ---- .590B .513A .513A .557 +.005 .552 1 1625 ---- .651B .562A .562A .613 +.006 .607 24 1650 ---- .717B .616A .616A .673 +.007 .666 42 1675 ---- .788B .673A .673A .739 +.008 .731 1700 ---- .865B .736A .736A .809 +.008 .801 112 1725 ---- .948B .803A .803A .885 +.009 .876 1750 ---- 1.036B .876A .876A .967 +.011 .956 18 1775 ---- 1.131B .954A .954A 1.054 +.012 1.042 1800 ---- 1.228B 1.038A 1.038A 1.147 +.013 1.134 21 1825 ---- 1.335B 1.127A 1.127A 1.246 +.015 1.231 1850 ---- 1.449B 1.223A 1.223A 1.352 +.017 1.335 125 1875 ---- 1.569B 1.329A 1.329A 1.463 +.019 1.444 1900 ---- 1.695B 1.437A 1.437A 1.580 +.022 1.558 1 1925 ---- 1.826B 1.550A 1.550A 1.703 +.024 1.679 1950 ---- 1.964B 1.669A 1.669A 1.832 +.027 1.805 1975 ---- 2.107B 1.794A 1.794A 1.967 +.030 1.937 2000 ---- 2.255B 1.925A 1.925A 2.108 +.034 2.074 151 2025 ---- 2.408B 2.061A 2.061A 2.254 +.037 2.217 2050 ---- 2.567B 2.202A 2.202A 2.405 +.040 2.365 2075 ---- 2.730B 2.349A 2.349A 2.561 +.043 2.518 1 2100 ---- 2.898B 2.500A 2.500A 2.722 +.046 2.676 1 2125 ---- 3.070B 2.656A 2.656A 2.887 +.048 2.839 2150 ---- 3.246B 2.816A 2.816A 3.057 +.050 3.007 2175 ---- 3.426B 2.981A 2.981A 3.231 +.053 3.178 2200 ---- 3.610B 3.150A 3.150A 3.409 +.054 3.355 100 2225 ---- 3.798B 3.323A 3.323A 3.590 +.055 3.535 8 2250 ---- 3.989B 3.500A 3.500A 3.775 +.057 3.718 2275 ---- 4.183B 3.680A 3.680A 3.964 +.058 3.906 2300 ---- 4.380B 3.864A 3.864A 4.156 +.060 4.096 2325 ---- 4.581B 4.051A 4.051A 4.351 +.061 4.290 2350 ---- 4.783B 4.242A 4.242A 4.549 +.062 4.487 6 2375 ---- 4.989B 4.435A 4.435A 4.749 +.062 4.687 2400 ---- 5.197B 4.632A 4.632A 4.952 +.063 4.889 21 2425 ---- 5.407B 4.831A 4.831A 5.158 +.065 5.093 2450 ---- 5.620B 5.036A 5.036A 5.365 +.065 5.300 2475 ---- 5.834B 5.238A 5.238A 5.575 +.066 5.509 2500 ---- 6.050B 5.443A 6.050B 5.787 +.067 5.720 12 2525 ---- 6.268B 5.652A 6.268B 6.001 +.069 5.932 2550 ---- 6.488B 5.863A 6.488B 6.217 +.070 6.147 2575 ---- 6.709B 6.076A 6.709B 6.434 +.071 6.363 2600 ---- 6.932B 6.290A 6.932B 6.653 +.072 6.581 16 2625 ---- 7.156B 6.507A 7.156B 6.873 +.073 6.800 2650 ---- 7.381B 6.729A 7.381B 7.095 +.074 7.021 1 2675 ---- 7.607B 6.944A 7.607B 7.318 +.075 7.243 2700 ---- 7.835B 7.165A 7.835B 7.542 +.075 7.467 1 2725 ---- 8.064B 7.389A 8.064B 7.768 +.077 7.691 2750 ---- 8.293B 7.611A 8.293B 7.995 +.078 7.917 2775 ---- 8.524B 7.836A 8.524B 8.223 +.079 8.144 2800 ---- 8.755B 8.062A 8.755B 8.451 +.079 8.372 2825 ---- 8.987B 8.289A 8.987B 8.681 +.080 8.601 2850 ---- 9.220B 8.517A 9.220B 8.911 +.081 8.830 2875 ---- 9.454B 8.746A 9.453B 9.143 +.082 9.061 2900 ---- 9.688B 8.975A 9.688B 9.375 +.083 9.292 2925 ---- 9.923B 9.206A 9.923B 9.608 +.084 9.524 2950 ---- 10.158B 9.438A 10.158B 9.841 +.084 9.757 2975 ---- 10.394B 9.669A 10.394B 10.076 +.085 9.991 3000 ---- 10.631B 9.902A 10.631B 10.310 +.085 10.225 3025 ---- 10.868B 10.137A 10.867B 10.546 +.087 10.459 3050 ---- 11.106B 10.370A 11.105B 10.782 +.087 10.695 3075 ---- 11.344B 10.604A 11.344B 11.018 +.087 10.931 3100 ---- 11.583B 10.841A 11.583B 11.255 +.088 11.167 3125 ---- 11.822B 11.075A 11.821B 11.493 +.089 11.404 3150 ---- 12.062B 11.311A 12.062B 11.731 +.090 11.641 3175 ---- 12.301B 11.549A 12.301B 11.969 +.090 11.879 3200 ---- 12.542B 11.792A 12.542B 12.208 +.090 12.118 3225 ---- 12.782B 12.024A 12.781B 12.447 +.090 12.357 3250 ---- 13.023B 12.261A 13.022B 12.687 +.091 12.596 3275 ---- 13.265B 12.500A 13.265B 12.927 +.092 12.835 3300 ---- 13.507B 12.740A 13.507B 13.168 +.093 13.075 2 3325 ---- 13.749B 12.978A 13.748B 13.409 +.093 13.316 3350 ---- 13.991B 13.218A 13.990B 13.650 +.093 13.557 3375 ---- 14.234B 13.458A 14.234B 13.891 +.093 13.798 3400 ---- 14.478B 13.699A 14.477B 14.133 +.094 14.039 3425 ---- 14.721B 13.939A 14.720B 14.376 +.095 14.281 3450 ---- 14.965B 14.180A 14.964B 14.618 +.095 14.523 3475 ---- 15.209B 14.424A 15.208B 14.861 +.095 14.766 3500 ---- 15.453B 14.664A 15.453B 15.104 +.095 15.009 3525 ---- 15.698B 14.915A 15.698B 15.348 +.096 15.252 3550 ---- 15.942B 15.150A 15.942B 15.591 +.096 15.495 3575 ---- 16.187B 15.400A 16.186B 15.835 +.096 15.739 3600 ---- 16.432B 15.635A 16.431B 16.080 +.097 15.983 3625 ---- 16.678B 15.880A 16.677B 16.324 +.097 16.227 3650 ---- 16.923B 16.122A 16.922B 16.569 +.098 16.471 3675 ---- 17.160B 16.367A 17.160B 16.814 +.098 16.716 3700 ---- 17.340B 16.610A 17.330B 17.059 +.098 16.961 3725 ---- 17.515B 16.863A 17.515B 17.305 +.099 17.206 3750 ---- 17.615B 17.098A 17.615B 17.551 +.099 17.452 3775 ---- 17.804B 17.343A 17.804B 17.797 +.100 17.697 3800 ---- 17.966B 17.587A 17.966B 18.043 +.100 17.943 3825 ---- ---- 17.834A 17.834A 18.289 +.100 18.189 3850 ---- ---- 18.078A 18.078A 18.536 +.100 18.436 3875 ---- ---- 18.324A 18.324A 18.783 +.101 18.682 3900 ---- ---- ---- ---- 19.030 +.101 18.929 3925 ---- ---- ---- ---- 19.277 +.101 19.176 3950 ---- ---- ---- ---- 19.525 +.102 19.423 3975 ---- ---- ---- ---- 19.773 +.102 19.671 4000 ---- ---- ---- ---- 20.021 +.103 19.918 4025 ---- ---- ---- ---- 20.269 +.103 20.166 4050 ---- ---- ---- ---- 20.517 +.103 20.414 4075 ---- ---- ---- ---- 20.765 +.103 20.662 5000 ---- ---- ---- ---- 30.010 +.107 29.903 6000 ---- ---- ---- ---- 40.010 +.107 39.903 7000 ---- ---- ---- ---- 50.010 +.107 49.903 725 ---- ---- ---- ---- .013 UNCH .013 750 ---- ---- ---- ---- .015 UNCH .015 775 ---- ---- ---- ---- .017 -.001 .018 800 ---- ---- ---- ---- .020 UNCH .020 8000 ---- ---- ---- ---- 60.010 +.107 59.903 825 ---- ---- ---- ---- .023 UNCH .023 850 ---- ---- ---- ---- .026 UNCH .026 875 ---- ---- ---- ---- .029 UNCH .029 900 ---- ---- ---- ---- .032 UNCH .032 9000 ---- ---- ---- ---- 70.010 +.107 69.903 925 ---- ---- ---- ---- .036 UNCH .036 950 ---- ---- ---- ---- .040 UNCH .040 975 ---- ---- ---- ---- .045 UNCH .045 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .071 +.002 .069 10000 ---- ---- ---- ---- 79.861 +.110 79.751 1025 ---- ---- ---- ---- .079 +.002 .077 1050 ---- ---- ---- ---- .088 +.002 .086 1075 ---- ---- ---- ---- .099 +.003 .096 1100 ---- ---- ---- ---- .110 +.003 .107 1125 ---- ---- ---- ---- .122 +.003 .119 1150 ---- ---- ---- ---- .135 +.003 .132 1175 ---- ---- ---- ---- .150 +.004 .146 1200 ---- ---- ---- ---- .165 +.004 .161 1225 ---- ---- ---- ---- .182 +.004 .178 1250 ---- ---- ---- ---- .201 +.005 .196 1275 ---- ---- ---- ---- .221 +.006 .215 1300 ---- ---- ---- ---- .243 +.006 .237 1325 ---- ---- ---- ---- .266 +.006 .260 1350 ---- ---- ---- ---- .292 +.007 .285 1375 ---- ---- ---- ---- .320 +.008 .312 1400 ---- ---- ---- ---- .350 +.008 .342 100 1425 ---- ---- ---- ---- .383 +.009 .374 1450 ---- ---- ---- ---- .419 +.010 .409 1475 ---- ---- ---- ---- .458 +.012 .446 1500 ---- ---- ---- ---- .500 +.013 .487 1525 ---- ---- ---- ---- .545 +.013 .532 1550 ---- ---- ---- ---- .594 +.015 .579 1575 ---- ---- ---- ---- .646 +.015 .631 1600 ---- ---- ---- ---- .703 +.016 .687 1625 ---- ---- ---- ---- .764 +.017 .747 1650 ---- ---- ---- ---- .830 +.019 .811 1675 ---- ---- ---- ---- .901 +.021 .880 1700 ---- ---- ---- ---- .977 +.022 .955 1725 ---- ---- ---- ---- 1.057 +.023 1.034 1750 ---- 1.146B 1.102A 1.102A 1.144 +.025 1.119 1775 ---- ---- ---- ---- 1.236 +.027 1.209 1800 ---- ---- ---- ---- 1.333 +.028 1.305 1825 ---- 1.453B 1.374A 1.374A 1.437 +.030 1.407 1850 ---- ---- ---- ---- 1.547 +.032 1.515 1875 ---- ---- ---- ---- 1.662 +.034 1.628 1900 ---- ---- ---- ---- 1.782 +.035 1.747 1925 ---- ---- ---- ---- 1.907 +.037 1.870 1950 ---- 2.075B 1.937A 1.937A 2.037 +.038 1.999 1975 ---- ---- ---- ---- 2.171 +.040 2.131 2000 ---- ---- ---- ---- 2.310 +.042 2.268 2025 ---- 2.515B 2.337A 2.337A 2.453 +.043 2.410 2050 ---- 2.665B 2.481A 2.481A 2.601 +.045 2.556 2075 ---- ---- ---- ---- 2.752 +.046 2.706 2100 ---- ---- ---- ---- 2.908 +.047 2.861 2125 ---- ---- ---- ---- 3.069 +.050 3.019 2150 ---- ---- ---- ---- 3.233 +.051 3.182 2175 ---- ---- ---- ---- 3.401 +.053 3.348 2200 ---- ---- ---- ---- 3.573 +.054 3.519 2225 ---- ---- ---- ---- 3.748 +.055 3.693 2250 ---- ---- ---- ---- 3.927 +.057 3.870 2275 ---- ---- ---- ---- 4.109 +.058 4.051 2300 ---- ---- ---- ---- 4.295 +.060 4.235 11 2325 ---- ---- ---- ---- 4.483 +.061 4.422 2350 ---- ---- ---- ---- 4.674 +.062 4.612 2375 ---- ---- ---- ---- 4.868 +.063 4.805 2400 ---- ---- ---- ---- 5.065 +.065 5.000 2425 ---- ---- ---- ---- 5.263 +.066 5.197 2450 ---- ---- ---- ---- 5.464 +.067 5.397 2475 ---- ---- ---- ---- 5.667 +.068 5.599 2500 ---- ---- ---- ---- 5.872 +.069 5.803 2525 ---- ---- ---- ---- 6.079 +.070 6.009 2550 ---- ---- ---- ---- 6.288 +.071 6.217 2575 ---- ---- ---- ---- 6.498 +.072 6.426 2600 ---- ---- ---- ---- 6.710 +.073 6.637 2625 ---- ---- ---- ---- 6.924 +.074 6.850 2650 ---- ---- ---- ---- 7.139 +.075 7.064 2675 ---- ---- ---- ---- 7.355 +.076 7.279 2700 ---- ---- ---- ---- 7.572 +.076 7.496 2725 ---- ---- ---- ---- 7.791 +.077 7.714 2750 ---- ---- ---- ---- 8.011 +.078 7.933 2775 ---- ---- ---- ---- 8.233 +.080 8.153 2800 ---- ---- ---- ---- 8.455 +.080 8.375 2825 ---- ---- ---- ---- 8.679 +.081 8.598 2850 ---- ---- ---- ---- 8.903 +.081 8.822 2875 ---- ---- ---- ---- 9.129 +.082 9.047 2900 ---- ---- ---- ---- 9.355 +.083 9.272 2925 ---- ---- ---- ---- 9.583 +.084 9.499 2950 ---- ---- ---- ---- 9.811 +.084 9.727 2975 ---- ---- ---- ---- 10.041 +.085 9.956 3000 ---- ---- ---- ---- 10.271 +.086 10.185 3025 ---- ---- ---- ---- 10.502 +.086 10.416 3050 ---- ---- ---- ---- 10.733 +.086 10.647 3075 ---- ---- ---- ---- 10.966 +.088 10.878 3100 ---- ---- ---- ---- 11.199 +.088 11.111 3125 ---- ---- ---- ---- 11.433 +.089 11.344 3150 ---- ---- ---- ---- 11.667 +.089 11.578 3500 ---- ---- ---- ---- 15.005 +.096 14.909 4000 ---- ---- ---- ---- 19.893 +.103 19.790 4500 ---- ---- ---- ---- 24.861 +.109 24.752 5000 ---- ---- ---- ---- 29.861 +.110 29.751 6000 ---- ---- ---- ---- 39.861 +.110 39.751 7000 ---- ---- ---- ---- 49.861 +.110 49.751 8000 ---- ---- ---- ---- 59.861 +.110 59.751 825 ---- ---- ---- ---- .028 UNCH .028 850 ---- ---- ---- ---- .033 +.001 .032 875 ---- ---- ---- ---- .038 +.001 .037 900 ---- ---- ---- ---- .043 +.001 .042 9000 ---- ---- ---- ---- 69.861 +.110 69.751 925 ---- ---- ---- ---- .049 +.001 .048 950 ---- ---- ---- ---- .056 +.002 .054 975 ---- ---- ---- ---- .063 +.002 .061 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .068 +.002 .066 1 10000 ---- ---- ---- ---- 79.622 +.108 79.514 1025 ---- ---- ---- ---- .079 +.003 .076 1050 ---- ---- ---- ---- .092 +.004 .088 1075 ---- ---- ---- ---- .106 +.004 .102 1100 ---- ---- ---- ---- .122 +.005 .117 1125 ---- ---- ---- ---- .139 +.006 .133 1150 ---- ---- ---- ---- .158 +.007 .151 1175 ---- ---- ---- ---- .179 +.008 .171 1200 ---- ---- ---- ---- .201 +.008 .193 1225 ---- ---- ---- ---- .226 +.009 .217 1250 ---- ---- ---- ---- .253 +.010 .243 1275 ---- ---- ---- ---- .282 +.010 .272 1300 ---- ---- ---- ---- .313 +.010 .303 1325 ---- ---- ---- ---- .346 +.010 .336 1350 ---- ---- ---- ---- .382 +.010 .372 1 1375 ---- ---- ---- ---- .420 +.010 .410 1 1400 ---- ---- ---- ---- .460 +.008 .452 1425 ---- ---- ---- ---- .503 +.007 .496 1450 ---- ---- ---- ---- .549 +.005 .544 1475 ---- ---- ---- ---- .597 +.003 .594 1500 ---- ---- ---- ---- .648 UNCH .648 1525 ---- ---- ---- ---- .702 -.003 .705 1550 ---- ---- ---- ---- .758 -.008 .766 1575 ---- ---- ---- ---- .818 -.013 .831 1600 ---- ---- ---- ---- .882 -.017 .899 1 1625 ---- ---- ---- ---- .949 -.021 .970 1650 ---- ---- ---- ---- 1.020 -.026 1.046 1675 ---- ---- ---- ---- 1.094 -.031 1.125 1700 ---- ---- ---- ---- 1.173 -.036 1.209 1725 ---- ---- ---- ---- 1.257 -.039 1.296 1750 ---- ---- ---- ---- 1.346 -.042 1.388 1775 ---- ---- ---- ---- 1.439 -.044 1.483 1800 ---- ---- ---- ---- 1.538 -.045 1.583 17 1825 ---- ---- 1.632A 1.632A 1.642 -.045 1.687 5 1850 ---- ---- ---- ---- 1.752 -.043 1.795 100 1875 ---- ---- ---- ---- 1.867 -.040 1.907 1900 ---- ---- ---- ---- 1.988 -.036 2.024 1925 ---- ---- ---- ---- 2.113 -.032 2.145 1950 ---- ---- 2.193A 2.193A 2.242 -.028 2.270 1975 ---- ---- ---- ---- 2.374 -.025 2.399 2000 ---- ---- ---- ---- 2.510 -.023 2.533 1 2025 ---- ---- ---- ---- 2.651 -.019 2.670 2050 ---- ---- ---- ---- 2.796 -.016 2.812 2075 ---- ---- ---- ---- 2.946 -.011 2.957 2100 ---- ---- ---- ---- 3.101 -.006 3.107 1 2125 ---- ---- ---- ---- 3.259 -.001 3.260 2150 ---- ---- ---- ---- 3.422 +.005 3.417 2175 ---- ---- ---- ---- 3.588 +.010 3.578 2200 ---- ---- ---- ---- 3.758 +.016 3.742 27 2225 ---- ---- ---- ---- 3.931 +.022 3.909 2250 ---- ---- ---- ---- 4.106 +.026 4.080 2275 ---- ---- ---- ---- 4.285 +.030 4.255 1 2300 ---- ---- ---- ---- 4.466 +.034 4.432 2325 ---- ---- ---- ---- 4.650 +.038 4.612 2350 ---- ---- ---- ---- 4.837 +.042 4.795 2375 ---- ---- ---- ---- 5.026 +.045 4.981 100 2400 ---- ---- ---- ---- 5.217 +.048 5.169 8 2425 ---- ---- ---- ---- 5.410 +.050 5.360 2450 ---- ---- ---- ---- 5.606 +.053 5.553 2475 ---- ---- ---- ---- 5.804 +.056 5.748 2500 ---- ---- ---- ---- 6.003 +.057 5.946 2525 ---- ---- ---- ---- 6.205 +.059 6.146 6 2550 ---- ---- ---- ---- 6.408 +.061 6.347 2575 ---- ---- ---- ---- 6.613 +.062 6.551 2600 ---- ---- ---- ---- 6.820 +.064 6.756 2625 ---- ---- ---- ---- 7.028 +.065 6.963 2650 ---- ---- ---- ---- 7.238 +.066 7.172 2675 ---- ---- ---- ---- 7.449 +.067 7.382 2700 ---- ---- ---- ---- 7.661 +.068 7.593 2725 ---- ---- ---- ---- 7.875 +.069 7.806 2750 ---- ---- ---- ---- 8.090 +.070 8.020 2775 ---- ---- ---- ---- 8.306 +.070 8.236 2800 ---- ---- ---- ---- 8.524 +.072 8.452 2825 ---- ---- ---- ---- 8.742 +.072 8.670 2850 ---- ---- ---- ---- 8.961 +.072 8.889 2875 ---- ---- ---- ---- 9.182 +.073 9.109 2900 ---- ---- ---- ---- 9.403 +.073 9.330 2925 ---- ---- ---- ---- 9.626 +.075 9.551 2950 ---- ---- ---- ---- 9.849 +.075 9.774 2975 ---- ---- ---- ---- 10.073 +.075 9.998 3000 ---- ---- ---- ---- 10.298 +.076 10.222 13 3025 ---- ---- ---- ---- 10.523 +.076 10.447 3050 ---- ---- ---- ---- 10.750 +.077 10.673 3075 ---- ---- ---- ---- 10.977 +.077 10.900 3100 ---- ---- ---- ---- 11.205 +.078 11.127 3125 ---- ---- ---- ---- 11.434 +.079 11.355 3150 ---- ---- ---- ---- 11.663 +.079 11.584 3175 ---- ---- ---- ---- 11.893 +.080 11.813 3200 ---- ---- ---- ---- 12.123 +.080 12.043 3225 ---- ---- ---- ---- 12.354 +.080 12.274 3250 ---- ---- ---- ---- 12.586 +.081 12.505 3275 ---- ---- ---- ---- 12.818 +.081 12.737 15 3300 ---- ---- ---- ---- 13.051 +.082 12.969 3325 ---- ---- ---- ---- 13.284 +.082 13.202 3350 ---- ---- ---- ---- 13.518 +.083 13.435 3375 ---- ---- ---- ---- 13.753 +.084 13.669 3400 ---- ---- ---- ---- 13.987 +.084 13.903 3425 ---- ---- ---- ---- 14.223 +.086 14.137 3450 ---- ---- ---- ---- 14.458 +.085 14.373 3475 ---- ---- ---- ---- 14.694 +.086 14.608 3500 ---- ---- ---- ---- 14.931 +.087 14.844 3525 ---- ---- ---- ---- 15.168 +.088 15.080 3550 ---- ---- ---- ---- 15.405 +.088 15.317 3575 ---- ---- ---- ---- 15.642 +.088 15.554 3600 ---- ---- ---- ---- 15.880 +.088 15.792 3625 ---- ---- ---- ---- 16.119 +.090 16.029 3650 ---- ---- ---- ---- 16.357 +.090 16.267 3675 ---- ---- ---- ---- 16.596 +.090 16.506 3700 ---- ---- ---- ---- 16.836 +.091 16.745 3725 ---- ---- ---- ---- 17.075 +.091 16.984 3750 ---- ---- ---- ---- 17.315 +.092 17.223 3775 ---- ---- ---- ---- 17.556 +.093 17.463 3800 ---- ---- ---- ---- 17.796 +.093 17.703 3825 ---- ---- ---- ---- 18.037 +.093 17.944 3850 ---- ---- ---- ---- 18.278 +.094 18.184 3875 ---- ---- ---- ---- 18.519 +.094 18.425 3900 ---- ---- ---- ---- 18.761 +.095 18.666 3925 ---- ---- ---- ---- 19.003 +.095 18.908 3950 ---- ---- ---- ---- 19.245 +.095 19.150 3975 ---- ---- ---- ---- 19.488 +.096 19.392 4000 ---- ---- ---- ---- 19.731 +.097 19.634 4025 ---- ---- ---- ---- 19.974 +.097 19.877 4050 ---- ---- ---- ---- 20.217 +.097 20.120 4075 ---- ---- ---- ---- 20.461 +.098 20.363 4500 ---- ---- ---- ---- 24.638 +.103 24.535 5000 ---- ---- ---- ---- 29.622 +.108 29.514 6000 ---- ---- ---- ---- 39.622 +.108 39.514 7000 ---- ---- ---- ---- 49.622 +.108 49.514 725 ---- ---- ---- ---- .008 UNCH .008 750 ---- ---- ---- ---- .010 UNCH .010 775 ---- ---- ---- ---- .012 -.001 .013 800 ---- ---- ---- ---- .015 -.001 .016 8000 ---- ---- ---- ---- 59.622 +.108 59.514 825 ---- ---- ---- ---- .019 UNCH .019 850 ---- ---- ---- ---- .024 +.001 .023 875 ---- ---- ---- ---- .029 +.001 .028 900 ---- ---- ---- ---- .035 +.001 .034 9000 ---- ---- ---- ---- 69.622 +.108 69.514 925 ---- ---- ---- ---- .041 +.001 .040 950 ---- ---- ---- ---- .049 +.001 .048 975 ---- ---- ---- ---- .058 +.002 .056 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .386 +.004 .382 1025 ---- ---- ---- ---- .407 +.004 .403 1050 ---- ---- ---- ---- .429 +.004 .425 1075 ---- ---- ---- ---- .452 +.005 .447 1100 ---- ---- ---- ---- .476 +.005 .471 1125 ---- ---- ---- ---- .500 +.005 .495 1150 ---- ---- ---- ---- .526 +.006 .520 1175 ---- ---- ---- ---- .553 +.007 .546 1200 ---- ---- ---- ---- .581 +.007 .574 1225 ---- ---- ---- ---- .610 +.007 .603 1250 ---- ---- ---- ---- .641 +.008 .633 1275 ---- ---- ---- ---- .673 +.008 .665 1300 ---- ---- ---- ---- .707 +.008 .699 1325 ---- ---- ---- ---- .743 +.008 .735 1350 ---- ---- ---- ---- .782 +.010 .772 1375 ---- ---- ---- ---- .822 +.010 .812 1400 ---- ---- ---- ---- .865 +.010 .855 1425 ---- ---- ---- ---- .911 +.011 .900 1450 ---- ---- ---- ---- .959 +.011 .948 1475 ---- ---- ---- ---- 1.011 +.012 .999 1500 ---- ---- ---- ---- 1.066 +.013 1.053 1525 ---- ---- ---- ---- 1.125 +.014 1.111 1550 ---- ---- ---- ---- 1.187 +.014 1.173 1575 ---- ---- ---- ---- 1.254 +.015 1.239 1600 ---- ---- ---- ---- 1.325 +.016 1.309 1625 ---- ---- ---- ---- 1.401 +.017 1.384 1650 ---- ---- ---- ---- 1.481 +.017 1.464 1675 ---- ---- ---- ---- 1.567 +.018 1.549 1700 ---- ---- ---- ---- 1.657 +.019 1.638 1725 ---- ---- ---- ---- 1.752 +.020 1.732 1750 ---- ---- ---- ---- 1.852 +.021 1.831 1775 ---- ---- ---- ---- 1.956 +.022 1.934 1800 ---- ---- ---- ---- 2.064 +.023 2.041 12 1825 ---- ---- ---- ---- 2.176 +.023 2.153 1850 ---- ---- ---- ---- 2.292 +.024 2.268 1875 ---- ---- ---- ---- 2.412 +.026 2.386 1900 ---- ---- ---- ---- 2.534 +.026 2.508 1925 ---- ---- ---- ---- 2.660 +.027 2.633 1950 ---- ---- ---- ---- 2.788 +.028 2.760 1975 ---- ---- ---- ---- 2.919 +.029 2.890 2000 ---- ---- ---- ---- 3.052 +.029 3.023 2025 ---- ---- ---- ---- 3.189 +.030 3.159 2050 ---- ---- ---- ---- 3.331 +.032 3.299 2075 ---- ---- ---- ---- 3.477 +.033 3.444 2100 ---- ---- ---- ---- 3.629 +.034 3.595 2125 ---- ---- ---- ---- 3.786 +.034 3.752 2150 ---- ---- ---- ---- 3.950 +.035 3.915 2175 ---- ---- ---- ---- 4.120 +.036 4.084 2200 ---- ---- ---- ---- 4.295 +.037 4.258 2225 ---- ---- ---- ---- 4.474 +.037 4.437 2250 ---- ---- ---- ---- 4.658 +.038 4.620 2275 ---- ---- ---- ---- 4.846 +.039 4.807 2300 ---- ---- ---- ---- 5.037 +.039 4.998 2325 ---- ---- ---- ---- 5.232 +.040 5.192 2350 ---- ---- ---- ---- 5.429 +.040 5.389 2375 ---- ---- ---- ---- 5.629 +.041 5.588 2400 ---- ---- ---- ---- 5.830 +.042 5.788 2425 ---- ---- ---- ---- 6.033 +.042 5.991 2450 ---- ---- ---- ---- 6.237 +.043 6.194 2475 ---- ---- ---- ---- 6.442 +.044 6.398 2500 ---- ---- ---- ---- 6.647 +.044 6.603 2525 ---- ---- ---- ---- 6.853 +.044 6.809 2550 ---- ---- ---- ---- 7.059 +.044 7.015 2575 ---- ---- ---- ---- 7.267 +.045 7.222 2600 ---- ---- ---- ---- 7.474 +.045 7.429 2625 ---- ---- ---- ---- 7.683 +.046 7.637 2650 ---- ---- ---- ---- 7.892 +.047 7.845 2675 ---- ---- ---- ---- 8.102 +.047 8.055 2700 ---- ---- ---- ---- 8.312 +.048 8.264 2725 ---- ---- ---- ---- 8.523 +.048 8.475 2750 ---- ---- ---- ---- 8.734 +.048 8.686 2775 ---- ---- ---- ---- 8.946 +.049 8.897 2800 ---- ---- ---- ---- 9.159 +.049 9.110 2825 ---- ---- ---- ---- 9.372 +.049 9.323 2850 ---- ---- ---- ---- 9.586 +.050 9.536 2875 ---- ---- ---- ---- 9.801 +.051 9.750 2900 ---- ---- ---- ---- 10.016 +.051 9.965 2925 ---- ---- ---- ---- 10.232 +.051 10.181 2950 ---- ---- ---- ---- 10.449 +.052 10.397 2975 ---- ---- ---- ---- 10.667 +.052 10.615 3000 ---- ---- ---- ---- 10.885 +.053 10.832 3025 ---- ---- ---- ---- 11.104 +.053 11.051 3050 ---- ---- ---- ---- 11.323 +.053 11.270 3075 ---- ---- ---- ---- 11.544 +.054 11.490 3100 ---- ---- ---- ---- 11.765 +.054 11.711 3125 ---- ---- ---- ---- 11.987 +.054 11.933 3150 ---- ---- ---- ---- 12.210 +.055 12.155 3175 ---- ---- ---- ---- 12.433 +.055 12.378 3200 ---- ---- ---- ---- 12.657 +.055 12.602 3225 ---- ---- ---- ---- 12.882 +.056 12.826 3250 ---- ---- ---- ---- 13.107 +.056 13.051 3275 ---- ---- ---- ---- 13.333 +.056 13.277 3300 ---- ---- ---- ---- 13.559 +.056 13.503 3325 ---- ---- ---- ---- 13.786 +.056 13.730 3350 ---- ---- ---- ---- 14.014 +.057 13.957 3375 ---- ---- ---- ---- 14.242 +.057 14.185 3400 ---- ---- ---- ---- 14.471 +.058 14.413 3425 ---- ---- ---- ---- 14.700 +.058 14.642 3450 ---- ---- ---- ---- 14.930 +.058 14.872 3475 ---- ---- ---- ---- 15.160 +.058 15.102 3500 ---- ---- ---- ---- 15.391 +.059 15.332 3525 ---- ---- ---- ---- 15.622 +.059 15.563 3550 ---- ---- ---- ---- 15.853 +.059 15.794 3575 ---- ---- ---- ---- 16.085 +.059 16.026 3600 ---- ---- ---- ---- 16.318 +.060 16.258 3625 ---- ---- ---- ---- 16.551 +.060 16.491 3650 ---- ---- ---- ---- 16.784 +.060 16.724 3675 ---- ---- ---- ---- 17.017 +.060 16.957 3700 ---- ---- ---- ---- 17.251 +.060 17.191 3725 ---- ---- ---- ---- 17.486 +.061 17.425 3750 ---- ---- ---- ---- 17.721 +.061 17.660 3775 ---- ---- ---- ---- 17.956 +.061 17.895 3800 ---- ---- ---- ---- 18.191 +.061 18.130 3825 ---- ---- ---- ---- 18.427 +.061 18.366 3850 ---- ---- ---- ---- 18.663 +.061 18.602 3875 ---- ---- ---- ---- 18.899 +.061 18.838 3900 ---- ---- ---- ---- 19.136 +.062 19.074 3925 ---- ---- ---- ---- 19.373 +.062 19.311 3950 ---- ---- ---- ---- 19.611 +.063 19.548 3975 ---- ---- ---- ---- 19.848 +.062 19.786 4000 ---- ---- ---- ---- 20.086 +.063 20.023 4025 ---- ---- ---- ---- 20.324 +.063 20.261 4050 ---- ---- ---- ---- 20.563 +.063 20.500 4075 ---- ---- ---- ---- 20.801 +.063 20.738 4100 ---- ---- ---- ---- 21.040 +.063 20.977 725 ---- ---- ---- ---- .188 +.002 .186 750 ---- ---- ---- ---- .204 +.002 .202 775 ---- ---- ---- ---- .220 +.002 .218 800 ---- ---- ---- ---- .236 +.002 .234 825 ---- ---- ---- ---- .253 +.002 .251 850 ---- ---- ---- ---- .271 +.003 .268 875 ---- ---- ---- ---- .289 +.003 .286 900 ---- ---- ---- ---- .307 +.003 .304 925 ---- ---- ---- ---- .326 +.003 .323 950 ---- ---- ---- ---- .345 +.003 .342 975 ---- ---- ---- ---- .365 +.003 .362 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .586 +.005 .581 1025 ---- ---- ---- ---- .613 +.005 .608 1050 ---- ---- ---- ---- .641 +.006 .635 1075 ---- ---- ---- ---- .669 +.006 .663 1100 ---- ---- ---- ---- .698 +.006 .692 1125 ---- ---- ---- ---- .728 +.007 .721 1150 ---- ---- ---- ---- .758 +.007 .751 1175 ---- ---- ---- ---- .790 +.008 .782 1200 ---- ---- ---- ---- .822 +.008 .814 1225 ---- ---- ---- ---- .855 +.007 .848 1250 ---- ---- ---- ---- .890 +.008 .882 1275 ---- ---- ---- ---- .926 +.009 .917 1300 ---- ---- ---- ---- .964 +.010 .954 1325 ---- ---- ---- ---- 1.003 +.010 .993 1350 ---- ---- ---- ---- 1.043 +.010 1.033 1375 ---- ---- ---- ---- 1.086 +.011 1.075 1400 ---- ---- ---- ---- 1.130 +.011 1.119 1425 ---- ---- ---- ---- 1.177 +.011 1.166 1450 ---- ---- ---- ---- 1.226 +.012 1.214 1475 ---- ---- ---- ---- 1.278 +.012 1.266 1500 ---- ---- ---- ---- 1.333 +.013 1.320 1525 ---- ---- ---- ---- 1.390 +.013 1.377 1550 ---- ---- ---- ---- 1.451 +.014 1.437 1575 ---- ---- ---- ---- 1.515 +.015 1.500 1600 ---- ---- ---- ---- 1.583 +.015 1.568 1625 ---- ---- ---- ---- 1.655 +.016 1.639 1650 ---- ---- ---- ---- 1.731 +.017 1.714 1675 ---- ---- ---- ---- 1.811 +.018 1.793 1700 ---- ---- ---- ---- 1.896 +.019 1.877 1725 ---- ---- ---- ---- 1.985 +.019 1.966 1750 ---- ---- ---- ---- 2.080 +.020 2.060 1775 ---- ---- ---- ---- 2.179 +.021 2.158 1800 ---- ---- ---- ---- 2.283 +.022 2.261 1825 ---- ---- ---- ---- 2.391 +.022 2.369 1850 ---- ---- ---- ---- 2.505 +.023 2.482 1875 ---- ---- ---- ---- 2.623 +.024 2.599 1900 ---- ---- ---- ---- 2.746 +.024 2.722 1925 ---- ---- ---- ---- 2.874 +.025 2.849 1950 ---- ---- ---- ---- 3.007 +.026 2.981 1975 ---- ---- ---- ---- 3.144 +.027 3.117 2000 ---- ---- ---- ---- 3.286 +.028 3.258 2025 ---- ---- ---- ---- 3.433 +.029 3.404 2050 ---- ---- ---- ---- 3.583 +.029 3.554 2075 ---- ---- ---- ---- 3.738 +.030 3.708 2100 ---- ---- ---- ---- 3.896 +.030 3.866 2125 ---- ---- ---- ---- 4.059 +.032 4.027 2150 ---- ---- ---- ---- 4.224 +.032 4.192 2175 ---- ---- ---- ---- 4.393 +.033 4.360 2200 ---- ---- ---- ---- 4.565 +.033 4.532 2225 ---- ---- ---- ---- 4.739 +.034 4.705 2250 ---- ---- ---- ---- 4.917 +.035 4.882 2275 ---- ---- ---- ---- 5.096 +.035 5.061 2300 ---- ---- ---- ---- 5.278 +.036 5.242 2325 ---- ---- ---- ---- 5.463 +.037 5.426 2350 ---- ---- ---- ---- 5.649 +.037 5.612 2375 ---- ---- ---- ---- 5.838 +.038 5.800 2400 ---- ---- ---- ---- 6.028 +.038 5.990 2425 ---- ---- ---- ---- 6.221 +.039 6.182 2450 ---- ---- ---- ---- 6.415 +.039 6.376 2475 ---- ---- ---- ---- 6.611 +.039 6.572 2500 ---- ---- ---- ---- 6.809 +.040 6.769 2525 ---- ---- ---- ---- 7.008 +.040 6.968 2550 ---- ---- ---- ---- 7.209 +.041 7.168 2575 ---- ---- ---- ---- 7.411 +.042 7.369 2600 ---- ---- ---- ---- 7.614 +.042 7.572 2625 ---- ---- ---- ---- 7.819 +.043 7.776 2650 ---- ---- ---- ---- 8.025 +.043 7.982 2675 ---- ---- ---- ---- 8.232 +.043 8.189 2700 ---- ---- ---- ---- 8.440 +.043 8.397 2725 ---- ---- ---- ---- 8.650 +.044 8.606 2750 ---- ---- ---- ---- 8.861 +.045 8.816 2775 ---- ---- ---- ---- 9.073 +.045 9.028 2800 ---- ---- ---- ---- 9.285 +.045 9.240 2825 ---- ---- ---- ---- 9.499 +.045 9.454 2850 ---- ---- ---- ---- 9.714 +.045 9.669 2875 ---- ---- ---- ---- 9.930 +.046 9.884 2900 ---- ---- ---- ---- 10.147 +.047 10.100 2925 ---- ---- ---- ---- 10.364 +.046 10.318 2950 ---- ---- ---- ---- 10.583 +.047 10.536 2975 ---- ---- ---- ---- 10.802 +.047 10.755 3000 ---- ---- ---- ---- 11.023 +.048 10.975 3025 ---- ---- ---- ---- 11.244 +.048 11.196 3050 ---- ---- ---- ---- 11.466 +.049 11.417 3075 ---- ---- ---- ---- 11.688 +.048 11.640 3100 ---- ---- ---- ---- 11.911 +.048 11.863 3125 ---- ---- ---- ---- 12.135 +.049 12.086 3150 ---- ---- ---- ---- 12.360 +.049 12.311 3175 ---- ---- ---- ---- 12.585 +.049 12.536 3200 ---- ---- ---- ---- 12.811 +.049 12.762 3225 ---- ---- ---- ---- 13.038 +.050 12.988 3250 ---- ---- ---- ---- 13.265 +.050 13.215 3275 ---- ---- ---- ---- 13.493 +.050 13.443 3300 ---- ---- ---- ---- 13.722 +.051 13.671 3325 ---- ---- ---- ---- 13.951 +.051 13.900 3350 ---- ---- ---- ---- 14.180 +.051 14.129 3375 ---- ---- ---- ---- 14.410 +.051 14.359 3400 ---- ---- ---- ---- 14.641 +.052 14.589 3425 ---- ---- ---- ---- 14.872 +.052 14.820 3450 ---- ---- ---- ---- 15.103 +.051 15.052 3475 ---- ---- ---- ---- 15.336 +.052 15.284 3500 ---- ---- ---- ---- 15.568 +.052 15.516 3525 ---- ---- ---- ---- 15.801 +.052 15.749 3550 ---- ---- ---- ---- 16.035 +.053 15.982 3575 ---- ---- ---- ---- 16.268 +.052 16.216 3600 ---- ---- ---- ---- 16.503 +.053 16.450 3625 ---- ---- ---- ---- 16.737 +.052 16.685 3650 ---- ---- ---- ---- 16.973 +.053 16.920 3675 ---- ---- ---- ---- 17.208 +.053 17.155 3700 ---- ---- ---- ---- 17.444 +.053 17.391 3725 ---- ---- ---- ---- 17.680 +.053 17.627 3750 ---- ---- ---- ---- 17.917 +.054 17.863 3775 ---- ---- ---- ---- 18.154 +.054 18.100 3800 ---- ---- ---- ---- 18.391 +.054 18.337 3825 ---- ---- ---- ---- 18.629 +.054 18.575 3850 ---- ---- ---- ---- 18.867 +.054 18.813 3875 ---- ---- ---- ---- 19.105 +.054 19.051 3900 ---- ---- ---- ---- 19.344 +.055 19.289 3925 ---- ---- ---- ---- 19.583 +.055 19.528 3950 ---- ---- ---- ---- 19.822 +.055 19.767 3975 ---- ---- ---- ---- 20.061 +.054 20.007 4000 ---- ---- ---- ---- 20.301 +.054 20.247 4025 ---- ---- ---- ---- 20.541 +.054 20.487 4050 ---- ---- ---- ---- 20.782 +.055 20.727 4075 ---- ---- ---- ---- 21.022 +.055 20.967 4100 ---- ---- ---- ---- 21.263 +.055 21.208 725 ---- ---- ---- ---- .316 +.003 .313 750 ---- ---- ---- ---- .338 +.002 .336 775 ---- ---- ---- ---- .361 +.003 .358 800 ---- ---- ---- ---- .384 +.003 .381 825 ---- ---- ---- ---- .408 +.003 .405 850 ---- ---- ---- ---- .432 +.003 .429 875 ---- ---- ---- ---- .457 +.004 .453 900 ---- ---- ---- ---- .482 +.004 .478 925 ---- ---- ---- ---- .507 +.004 .503 950 ---- ---- ---- ---- .533 +.004 .529 975 ---- ---- ---- ---- .559 +.004 .555 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .380 +.004 .376 1025 ---- ---- ---- ---- .417 +.004 .413 1050 ---- ---- ---- ---- .456 +.005 .451 1075 ---- ---- ---- ---- .497 +.005 .492 1100 ---- ---- ---- ---- .540 +.006 .534 1125 ---- ---- ---- ---- .585 +.006 .579 1150 ---- ---- ---- ---- .633 +.007 .626 1175 ---- ---- ---- ---- .683 +.007 .676 1200 ---- ---- ---- ---- .735 +.008 .727 1225 ---- ---- ---- ---- .789 +.008 .781 1250 ---- ---- ---- ---- .845 +.008 .837 1275 ---- ---- ---- ---- .904 +.009 .895 1300 ---- ---- ---- ---- .965 +.009 .956 1325 ---- ---- ---- ---- 1.029 +.010 1.019 1350 ---- ---- ---- ---- 1.094 +.010 1.084 1375 ---- ---- ---- ---- 1.162 +.011 1.151 1400 ---- ---- ---- ---- 1.233 +.012 1.221 1425 ---- ---- ---- ---- 1.305 +.012 1.293 1450 ---- ---- ---- ---- 1.380 +.013 1.367 1475 ---- ---- ---- ---- 1.457 +.013 1.444 1500 ---- ---- ---- ---- 1.537 +.014 1.523 1525 ---- ---- ---- ---- 1.618 +.014 1.604 1550 ---- ---- ---- ---- 1.702 +.015 1.687 1575 ---- ---- ---- ---- 1.788 +.015 1.773 1600 ---- ---- ---- ---- 1.877 +.016 1.861 1625 ---- ---- ---- ---- 1.968 +.017 1.951 1650 ---- ---- ---- ---- 2.061 +.018 2.043 1675 ---- ---- ---- ---- 2.156 +.018 2.138 1700 ---- ---- ---- ---- 2.253 +.018 2.235 1725 ---- ---- ---- ---- 2.353 +.019 2.334 1750 ---- ---- ---- ---- 2.455 +.020 2.435 1775 ---- ---- ---- ---- 2.560 +.020 2.540 1800 ---- ---- ---- ---- 2.669 +.021 2.648 1825 ---- ---- ---- ---- 2.780 +.021 2.759 1850 ---- ---- ---- ---- 2.896 +.023 2.873 1875 ---- ---- ---- ---- 3.015 +.024 2.991 1900 ---- ---- ---- ---- 3.138 +.024 3.114 1925 ---- ---- ---- ---- 3.265 +.024 3.241 1950 ---- ---- ---- ---- 3.397 +.025 3.372 1975 ---- ---- ---- ---- 3.534 +.025 3.509 2000 ---- ---- ---- ---- 3.677 +.027 3.650 2025 ---- ---- ---- ---- 3.824 +.027 3.797 2050 ---- ---- ---- ---- 3.977 +.028 3.949 2075 ---- ---- ---- ---- 4.134 +.028 4.106 2100 ---- ---- ---- ---- 4.296 +.029 4.267 2125 ---- ---- ---- ---- 4.461 +.029 4.432 2150 ---- ---- ---- ---- 4.630 +.030 4.600 2175 ---- ---- ---- ---- 4.802 +.030 4.772 2200 ---- ---- ---- ---- 4.977 +.031 4.946 2225 ---- ---- ---- ---- 5.154 +.031 5.123 2250 ---- ---- ---- ---- 5.334 +.032 5.302 2275 ---- ---- ---- ---- 5.517 +.033 5.484 2300 ---- ---- ---- ---- 5.701 +.033 5.668 2325 ---- ---- ---- ---- 5.887 +.033 5.854 2350 ---- ---- ---- ---- 6.076 +.034 6.042 2375 ---- ---- ---- ---- 6.266 +.035 6.231 2400 ---- ---- ---- ---- 6.458 +.035 6.423 2425 ---- ---- ---- ---- 6.651 +.035 6.616 2450 ---- ---- ---- ---- 6.846 +.035 6.811 2475 ---- ---- ---- ---- 7.043 +.036 7.007 2500 ---- ---- ---- ---- 7.240 +.036 7.204 2525 ---- ---- ---- ---- 7.439 +.037 7.402 2550 ---- ---- ---- ---- 7.639 +.037 7.602 2575 ---- ---- ---- ---- 7.840 +.038 7.802 2600 ---- ---- ---- ---- 8.042 +.038 8.004 2625 ---- ---- ---- ---- 8.246 +.039 8.207 2650 ---- ---- ---- ---- 8.450 +.039 8.411 2675 ---- ---- ---- ---- 8.655 +.039 8.616 2700 ---- ---- ---- ---- 8.861 +.040 8.821 2725 ---- ---- ---- ---- 9.068 +.040 9.028 2750 ---- ---- ---- ---- 9.276 +.040 9.236 2775 ---- ---- ---- ---- 9.485 +.041 9.444 2800 ---- ---- ---- ---- 9.695 +.041 9.654 2825 ---- ---- ---- ---- 9.905 +.041 9.864 2850 ---- ---- ---- ---- 10.117 +.042 10.075 2875 ---- ---- ---- ---- 10.329 +.042 10.287 2900 ---- ---- ---- ---- 10.542 +.042 10.500 2925 ---- ---- ---- ---- 10.756 +.042 10.714 2950 ---- ---- ---- ---- 10.971 +.043 10.928 2975 ---- ---- ---- ---- 11.186 +.043 11.143 3000 ---- ---- ---- ---- 11.403 +.044 11.359 3025 ---- ---- ---- ---- 11.620 +.044 11.576 3050 ---- ---- ---- ---- 11.837 +.043 11.794 3075 ---- ---- ---- ---- 12.056 +.044 12.012 3100 ---- ---- ---- ---- 12.275 +.044 12.231 3125 ---- ---- ---- ---- 12.495 +.044 12.451 3150 ---- ---- ---- ---- 12.716 +.045 12.671 3175 ---- ---- ---- ---- 12.937 +.045 12.892 3200 ---- ---- ---- ---- 13.159 +.045 13.114 3225 ---- ---- ---- ---- 13.382 +.046 13.336 3250 ---- ---- ---- ---- 13.605 +.045 13.560 3275 ---- ---- ---- ---- 13.829 +.046 13.783 3300 ---- ---- ---- ---- 14.054 +.046 14.008 3325 ---- ---- ---- ---- 14.279 +.046 14.233 3350 ---- ---- ---- ---- 14.505 +.047 14.458 3375 ---- ---- ---- ---- 14.731 +.047 14.684 3400 ---- ---- ---- ---- 14.958 +.047 14.911 3425 ---- ---- ---- ---- 15.185 +.047 15.138 3450 ---- ---- ---- ---- 15.413 +.047 15.366 3475 ---- ---- ---- ---- 15.641 +.047 15.594 3500 ---- ---- ---- ---- 15.870 +.048 15.822 3525 ---- ---- ---- ---- 16.099 +.047 16.052 3550 ---- ---- ---- ---- 16.329 +.048 16.281 3575 ---- ---- ---- ---- 16.559 +.048 16.511 3600 ---- ---- ---- ---- 16.790 +.048 16.742 3625 ---- ---- ---- ---- 17.021 +.048 16.973 3650 ---- ---- ---- ---- 17.253 +.049 17.204 3675 ---- ---- ---- ---- 17.485 +.049 17.436 3700 ---- ---- ---- ---- 17.717 +.048 17.669 3725 ---- ---- ---- ---- 17.950 +.049 17.901 3750 ---- ---- ---- ---- 18.183 +.049 18.134 3775 ---- ---- ---- ---- 18.417 +.049 18.368 3800 ---- ---- ---- ---- 18.651 +.049 18.602 3825 ---- ---- ---- ---- 18.885 +.049 18.836 3850 ---- ---- ---- ---- 19.120 +.049 19.071 3875 ---- ---- ---- ---- 19.355 +.050 19.305 3900 ---- ---- ---- ---- 19.591 +.050 19.541 3925 ---- ---- ---- ---- 19.826 +.050 19.776 3950 ---- ---- ---- ---- 20.063 +.051 20.012 3975 ---- ---- ---- ---- 20.299 +.050 20.249 4000 ---- ---- ---- ---- 20.536 +.051 20.485 4025 ---- ---- ---- ---- 20.773 +.051 20.722 4050 ---- ---- ---- ---- 21.010 +.050 20.960 4075 ---- ---- ---- ---- 21.248 +.051 21.197 4100 ---- ---- ---- ---- 21.486 +.051 21.435 4125 ---- ---- ---- ---- 21.724 +.051 21.673 925 ---- ---- ---- ---- .283 +.004 .279 950 ---- ---- ---- ---- .313 +.003 .310 975 ---- ---- ---- ---- .346 +.004 .342 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .396 +.004 .392 1025 ---- ---- ---- ---- .436 +.004 .432 1050 ---- ---- ---- ---- .479 +.005 .474 1075 ---- ---- ---- ---- .524 +.005 .519 1100 ---- ---- ---- ---- .572 +.006 .566 1125 ---- ---- ---- ---- .622 +.006 .616 1150 ---- ---- ---- ---- .675 +.006 .669 1175 ---- ---- ---- ---- .731 +.007 .724 1200 ---- ---- ---- ---- .789 +.008 .781 1225 ---- ---- ---- ---- .849 +.008 .841 1250 ---- ---- ---- ---- .913 +.009 .904 1275 ---- ---- ---- ---- .978 +.009 .969 1300 ---- ---- ---- ---- 1.047 +.010 1.037 1325 ---- ---- ---- ---- 1.118 +.010 1.108 1350 ---- ---- ---- ---- 1.191 +.010 1.181 1375 ---- ---- ---- ---- 1.267 +.011 1.256 1400 ---- ---- ---- ---- 1.346 +.012 1.334 1425 ---- ---- ---- ---- 1.427 +.012 1.415 1450 ---- ---- ---- ---- 1.511 +.013 1.498 1475 ---- ---- ---- ---- 1.597 +.013 1.584 1500 ---- ---- ---- ---- 1.686 +.014 1.672 1525 ---- ---- ---- ---- 1.777 +.014 1.763 1550 ---- ---- ---- ---- 1.871 +.015 1.856 1575 ---- ---- ---- ---- 1.967 +.016 1.951 1600 ---- ---- ---- ---- 2.065 +.016 2.049 1625 ---- ---- ---- ---- 2.166 +.017 2.149 1650 ---- ---- ---- ---- 2.269 +.017 2.252 1675 ---- ---- ---- ---- 2.375 +.018 2.357 1700 ---- ---- ---- ---- 2.483 +.019 2.464 1725 ---- ---- ---- ---- 2.593 +.019 2.574 1750 ---- ---- ---- ---- 2.705 +.019 2.686 1775 ---- ---- ---- ---- 2.820 +.020 2.800 1800 ---- ---- ---- ---- 2.938 +.021 2.917 1825 ---- ---- ---- ---- 3.058 +.021 3.037 1850 ---- ---- ---- ---- 3.181 +.022 3.159 1875 ---- ---- ---- ---- 3.306 +.023 3.283 1900 ---- ---- ---- ---- 3.434 +.023 3.411 1925 ---- ---- ---- ---- 3.565 +.023 3.542 1950 ---- ---- ---- ---- 3.699 +.024 3.675 1975 ---- ---- ---- ---- 3.837 +.025 3.812 2000 ---- ---- ---- ---- 3.977 +.025 3.952 2025 ---- ---- ---- ---- 4.121 +.026 4.095 2050 ---- ---- ---- ---- 4.268 +.027 4.241 2075 ---- ---- ---- ---- 4.418 +.027 4.391 2100 ---- ---- ---- ---- 4.572 +.027 4.545 2125 ---- ---- ---- ---- 4.730 +.028 4.702 2150 ---- ---- ---- ---- 4.891 +.028 4.863 2175 ---- ---- ---- ---- 5.057 +.030 5.027 2200 ---- ---- ---- ---- 5.225 +.029 5.196 2225 ---- ---- ---- ---- 5.398 +.030 5.368 2250 ---- ---- ---- ---- 5.574 +.031 5.543 2275 ---- ---- ---- ---- 5.753 +.032 5.721 2300 ---- ---- ---- ---- 5.935 +.032 5.903 2325 ---- ---- ---- ---- 6.120 +.032 6.088 2350 ---- ---- ---- ---- 6.307 +.032 6.275 2375 ---- ---- ---- ---- 6.498 +.033 6.465 2400 ---- ---- ---- ---- 6.690 +.033 6.657 2425 ---- ---- ---- ---- 6.885 +.034 6.851 2450 ---- ---- ---- ---- 7.082 +.034 7.048 2475 ---- ---- ---- ---- 7.281 +.035 7.246 2500 ---- ---- ---- ---- 7.481 +.035 7.446 2525 ---- ---- ---- ---- 7.683 +.035 7.648 2550 ---- ---- ---- ---- 7.887 +.036 7.851 2575 ---- ---- ---- ---- 8.091 +.036 8.055 2600 ---- ---- ---- ---- 8.297 +.036 8.261 2625 ---- ---- ---- ---- 8.504 +.036 8.468 2650 ---- ---- ---- ---- 8.713 +.037 8.676 2675 ---- ---- ---- ---- 8.922 +.037 8.885 2700 ---- ---- ---- ---- 9.133 +.038 9.095 2725 ---- ---- ---- ---- 9.344 +.038 9.306 2750 ---- ---- ---- ---- 9.556 +.038 9.518 2775 ---- ---- ---- ---- 9.770 +.039 9.731 2800 ---- ---- ---- ---- 9.984 +.039 9.945 2825 ---- ---- ---- ---- 10.199 +.039 10.160 2850 ---- ---- ---- ---- 10.415 +.039 10.376 2875 ---- ---- ---- ---- 10.631 +.039 10.592 2900 ---- ---- ---- ---- 10.848 +.039 10.809 2925 ---- ---- ---- ---- 11.066 +.039 11.027 2950 ---- ---- ---- ---- 11.285 +.040 11.245 2975 ---- ---- ---- ---- 11.504 +.040 11.464 3000 ---- ---- ---- ---- 11.724 +.041 11.683 3025 ---- ---- ---- ---- 11.944 +.041 11.903 3050 ---- ---- ---- ---- 12.165 +.041 12.124 3075 ---- ---- ---- ---- 12.386 +.041 12.345 3100 ---- ---- ---- ---- 12.607 +.041 12.566 3125 ---- ---- ---- ---- 12.829 +.041 12.788 3150 ---- ---- ---- ---- 13.052 +.042 13.010 3175 ---- ---- ---- ---- 13.274 +.041 13.233 3200 ---- ---- ---- ---- 13.497 +.041 13.456 3225 ---- ---- ---- ---- 13.721 +.042 13.679 3250 ---- ---- ---- ---- 13.945 +.043 13.902 3275 ---- ---- ---- ---- 14.169 +.043 14.126 3300 ---- ---- ---- ---- 14.393 +.043 14.350 3325 ---- ---- ---- ---- 14.618 +.043 14.575 3350 ---- ---- ---- ---- 14.843 +.044 14.799 3375 ---- ---- ---- ---- 15.068 +.043 15.025 3400 ---- ---- ---- ---- 15.293 +.043 15.250 3425 ---- ---- ---- ---- 15.519 +.043 15.476 3450 ---- ---- ---- ---- 15.745 +.043 15.702 3475 ---- ---- ---- ---- 15.972 +.044 15.928 3500 ---- ---- ---- ---- 16.199 +.044 16.155 3525 ---- ---- ---- ---- 16.426 +.044 16.382 3550 ---- ---- ---- ---- 16.653 +.044 16.609 3575 ---- ---- ---- ---- 16.881 +.045 16.836 3600 ---- ---- ---- ---- 17.109 +.045 17.064 3625 ---- ---- ---- ---- 17.337 +.045 17.292 3650 ---- ---- ---- ---- 17.566 +.045 17.521 3675 ---- ---- ---- ---- 17.794 +.045 17.749 3700 ---- ---- ---- ---- 18.023 +.045 17.978 3725 ---- ---- ---- ---- 18.253 +.046 18.207 3750 ---- ---- ---- ---- 18.482 +.045 18.437 3775 ---- ---- ---- ---- 18.712 +.045 18.667 3800 ---- ---- ---- ---- 18.943 +.046 18.897 3825 ---- ---- ---- ---- 19.173 +.046 19.127 3850 ---- ---- ---- ---- 19.404 +.046 19.358 3875 ---- ---- ---- ---- 19.635 +.046 19.589 3900 ---- ---- ---- ---- 19.866 +.046 19.820 3925 ---- ---- ---- ---- 20.098 +.046 20.052 3950 ---- ---- ---- ---- 20.330 +.047 20.283 3975 ---- ---- ---- ---- 20.562 +.047 20.515 4000 ---- ---- ---- ---- 20.795 +.047 20.748 4025 ---- ---- ---- ---- 21.028 +.047 20.981 4050 ---- ---- ---- ---- 21.261 +.047 21.214 4075 ---- ---- ---- ---- 21.494 +.047 21.447 4100 ---- ---- ---- ---- 21.728 +.047 21.681 4125 ---- ---- ---- ---- 21.962 +.047 21.915 925 ---- ---- ---- ---- .289 +.003 .286 950 ---- ---- ---- ---- .322 +.003 .319 975 ---- ---- ---- ---- .358 +.004 .354 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .526 +.005 .521 1050 ---- ---- ---- ---- .573 +.005 .568 1075 ---- ---- ---- ---- .622 +.005 .617 1100 ---- ---- ---- ---- .674 +.006 .668 1125 ---- ---- ---- ---- .728 +.006 .722 1150 ---- ---- ---- ---- .784 +.006 .778 1175 ---- ---- ---- ---- .843 +.007 .836 1200 ---- ---- ---- ---- .905 +.008 .897 1225 ---- ---- ---- ---- .968 +.007 .961 1250 ---- ---- ---- ---- 1.035 +.009 1.026 1275 ---- ---- ---- ---- 1.103 +.008 1.095 1300 ---- ---- ---- ---- 1.174 +.009 1.165 1325 ---- ---- ---- ---- 1.247 +.009 1.238 1350 ---- ---- ---- ---- 1.323 +.010 1.313 1375 ---- ---- ---- ---- 1.401 +.010 1.391 1400 ---- ---- ---- ---- 1.482 +.011 1.471 1425 ---- ---- ---- ---- 1.565 +.012 1.553 1450 ---- ---- ---- ---- 1.650 +.012 1.638 1475 ---- ---- ---- ---- 1.737 +.012 1.725 1500 ---- ---- ---- ---- 1.827 +.013 1.814 1525 ---- ---- ---- ---- 1.919 +.014 1.905 1550 ---- ---- ---- ---- 2.013 +.014 1.999 1575 ---- ---- ---- ---- 2.109 +.014 2.095 1600 ---- ---- ---- ---- 2.208 +.015 2.193 1625 ---- ---- ---- ---- 2.308 +.015 2.293 1650 ---- ---- ---- ---- 2.411 +.015 2.396 1675 ---- ---- ---- ---- 2.516 +.016 2.500 1700 ---- ---- ---- ---- 2.624 +.017 2.607 1725 ---- ---- ---- ---- 2.733 +.018 2.715 1750 ---- ---- ---- ---- 2.844 +.018 2.826 1775 ---- ---- ---- ---- 2.957 +.018 2.939 1800 ---- ---- ---- ---- 3.073 +.019 3.054 1825 ---- ---- ---- ---- 3.190 +.019 3.171 1850 ---- ---- ---- ---- 3.310 +.020 3.290 1875 ---- ---- ---- ---- 3.431 +.020 3.411 1900 ---- ---- ---- ---- 3.556 +.021 3.535 1925 ---- ---- ---- ---- 3.682 +.021 3.661 1950 ---- ---- ---- ---- 3.811 +.021 3.790 1975 ---- ---- ---- ---- 3.943 +.022 3.921 2000 ---- ---- ---- ---- 4.078 +.023 4.055 2025 ---- ---- ---- ---- 4.216 +.024 4.192 2050 ---- ---- ---- ---- 4.356 +.024 4.332 2075 ---- ---- ---- ---- 4.500 +.025 4.475 2100 ---- ---- ---- ---- 4.647 +.026 4.621 2125 ---- ---- ---- ---- 4.797 +.026 4.771 2150 ---- ---- ---- ---- 4.950 +.026 4.924 2175 ---- ---- ---- ---- 5.108 +.027 5.081 2200 ---- ---- ---- ---- 5.268 +.026 5.242 2225 ---- ---- ---- ---- 5.433 +.027 5.406 2250 ---- ---- ---- ---- 5.602 +.028 5.574 2275 ---- ---- ---- ---- 5.774 +.028 5.746 2300 ---- ---- ---- ---- 5.950 +.029 5.921 2325 ---- ---- ---- ---- 6.129 +.029 6.100 2350 ---- ---- ---- ---- 6.312 +.030 6.282 2375 ---- ---- ---- ---- 6.497 +.030 6.467 2400 ---- ---- ---- ---- 6.685 +.030 6.655 2425 ---- ---- ---- ---- 6.876 +.030 6.846 2450 ---- ---- ---- ---- 7.069 +.031 7.038 2475 ---- ---- ---- ---- 7.265 +.031 7.234 2500 ---- ---- ---- ---- 7.462 +.031 7.431 2525 ---- ---- ---- ---- 7.661 +.032 7.629 2550 ---- ---- ---- ---- 7.862 +.032 7.830 2575 ---- ---- ---- ---- 8.064 +.032 8.032 2600 ---- ---- ---- ---- 8.267 +.032 8.235 2625 ---- ---- ---- ---- 8.472 +.033 8.439 2650 ---- ---- ---- ---- 8.677 +.034 8.643 2675 ---- ---- ---- ---- 8.883 +.034 8.849 2700 ---- ---- ---- ---- 9.090 +.034 9.056 2725 ---- ---- ---- ---- 9.297 +.034 9.263 2750 ---- ---- ---- ---- 9.506 +.034 9.472 2775 ---- ---- ---- ---- 9.715 +.034 9.681 2800 ---- ---- ---- ---- 9.926 +.035 9.891 2825 ---- ---- ---- ---- 10.137 +.035 10.102 2850 ---- ---- ---- ---- 10.349 +.036 10.313 2875 ---- ---- ---- ---- 10.561 +.035 10.526 2900 ---- ---- ---- ---- 10.775 +.036 10.739 2925 ---- ---- ---- ---- 10.989 +.036 10.953 2950 ---- ---- ---- ---- 11.204 +.037 11.167 2975 ---- ---- ---- ---- 11.419 +.036 11.383 3000 ---- ---- ---- ---- 11.635 +.036 11.599 3025 ---- ---- ---- ---- 11.852 +.036 11.816 3050 ---- ---- ---- ---- 12.070 +.037 12.033 3075 ---- ---- ---- ---- 12.289 +.037 12.252 3100 ---- ---- ---- ---- 12.508 +.037 12.471 3125 ---- ---- ---- ---- 12.728 +.038 12.690 3150 ---- ---- ---- ---- 12.948 +.037 12.911 3175 ---- ---- ---- ---- 13.169 +.037 13.132 3200 ---- ---- ---- ---- 13.391 +.038 13.353 3225 ---- ---- ---- ---- 13.614 +.038 13.576 3250 ---- ---- ---- ---- 13.837 +.038 13.799 3275 ---- ---- ---- ---- 14.061 +.039 14.022 3300 ---- ---- ---- ---- 14.285 +.038 14.247 3325 ---- ---- ---- ---- 14.510 +.038 14.472 3350 ---- ---- ---- ---- 14.736 +.039 14.697 3375 ---- ---- ---- ---- 14.962 +.039 14.923 3400 ---- ---- ---- ---- 15.189 +.039 15.150 3425 ---- ---- ---- ---- 15.417 +.040 15.377 3450 ---- ---- ---- ---- 15.645 +.040 15.605 3475 ---- ---- ---- ---- 15.873 +.039 15.834 3500 ---- ---- ---- ---- 16.102 +.040 16.062 3525 ---- ---- ---- ---- 16.332 +.040 16.292 3550 ---- ---- ---- ---- 16.562 +.040 16.522 3575 ---- ---- ---- ---- 16.792 +.040 16.752 3600 ---- ---- ---- ---- 17.023 +.040 16.983 3625 ---- ---- ---- ---- 17.255 +.040 17.215 3650 ---- ---- ---- ---- 17.487 +.041 17.446 3675 ---- ---- ---- ---- 17.719 +.040 17.679 3700 ---- ---- ---- ---- 17.952 +.041 17.911 3725 ---- ---- ---- ---- 18.185 +.040 18.145 3750 ---- ---- ---- ---- 18.419 +.041 18.378 3775 ---- ---- ---- ---- 18.653 +.041 18.612 3800 ---- ---- ---- ---- 18.888 +.041 18.847 3825 ---- ---- ---- ---- 19.122 +.040 19.082 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .616 +.005 .611 1050 ---- ---- ---- ---- .667 +.005 .662 1075 ---- ---- ---- ---- .721 +.006 .715 1100 ---- ---- ---- ---- .777 +.006 .771 1125 ---- ---- ---- ---- .835 +.006 .829 1150 ---- ---- ---- ---- .896 +.007 .889 1175 ---- ---- ---- ---- .959 +.007 .952 1200 ---- ---- ---- ---- 1.025 +.008 1.017 1225 ---- ---- ---- ---- 1.093 +.009 1.084 1250 ---- ---- ---- ---- 1.163 +.009 1.154 1275 ---- ---- ---- ---- 1.235 +.009 1.226 1300 ---- ---- ---- ---- 1.310 +.009 1.301 1325 ---- ---- ---- ---- 1.387 +.009 1.378 1350 ---- ---- ---- ---- 1.467 +.010 1.457 1375 ---- ---- ---- ---- 1.548 +.010 1.538 1400 ---- ---- ---- ---- 1.632 +.011 1.621 1425 ---- ---- ---- ---- 1.719 +.012 1.707 1450 ---- ---- ---- ---- 1.807 +.012 1.795 1475 ---- ---- ---- ---- 1.898 +.013 1.885 1500 ---- ---- ---- ---- 1.990 +.013 1.977 1525 ---- ---- ---- ---- 2.085 +.013 2.072 1550 ---- ---- ---- ---- 2.182 +.013 2.169 1575 ---- ---- ---- ---- 2.282 +.015 2.267 1600 ---- ---- ---- ---- 2.383 +.015 2.368 1625 ---- ---- ---- ---- 2.486 +.015 2.471 1650 ---- ---- ---- ---- 2.591 +.015 2.576 1675 ---- ---- ---- ---- 2.699 +.016 2.683 1700 ---- ---- ---- ---- 2.808 +.017 2.791 1725 ---- ---- ---- ---- 2.919 +.017 2.902 1750 ---- ---- ---- ---- 3.033 +.018 3.015 1775 ---- ---- ---- ---- 3.148 +.018 3.130 1800 ---- ---- ---- ---- 3.265 +.019 3.246 1825 ---- ---- ---- ---- 3.384 +.019 3.365 1850 ---- ---- ---- ---- 3.505 +.020 3.485 1875 ---- ---- ---- ---- 3.628 +.020 3.608 1900 ---- ---- ---- ---- 3.753 +.021 3.732 1925 ---- ---- ---- ---- 3.880 +.021 3.859 1950 ---- ---- ---- ---- 4.010 +.022 3.988 1975 ---- ---- ---- ---- 4.142 +.022 4.120 2000 ---- ---- ---- ---- 4.277 +.023 4.254 2025 ---- ---- ---- ---- 4.414 +.023 4.391 2050 ---- ---- ---- ---- 4.555 +.024 4.531 2075 ---- ---- ---- ---- 4.698 +.024 4.674 2100 ---- ---- ---- ---- 4.845 +.025 4.820 2125 ---- ---- ---- ---- 4.994 +.025 4.969 2150 ---- ---- ---- ---- 5.147 +.025 5.122 2175 ---- ---- ---- ---- 5.304 +.026 5.278 2200 ---- ---- ---- ---- 5.464 +.027 5.437 2225 ---- ---- ---- ---- 5.627 +.026 5.601 2250 ---- ---- ---- ---- 5.795 +.027 5.768 2275 ---- ---- ---- ---- 5.967 +.028 5.939 2300 ---- ---- ---- ---- 6.142 +.028 6.114 2325 ---- ---- ---- ---- 6.321 +.029 6.292 2350 ---- ---- ---- ---- 6.503 +.029 6.474 2375 ---- ---- ---- ---- 6.688 +.029 6.659 2400 ---- ---- ---- ---- 6.877 +.030 6.847 2425 ---- ---- ---- ---- 7.068 +.030 7.038 2450 ---- ---- ---- ---- 7.261 +.030 7.231 2475 ---- ---- ---- ---- 7.457 +.030 7.427 2500 ---- ---- ---- ---- 7.655 +.031 7.624 2525 ---- ---- ---- ---- 7.855 +.031 7.824 2550 ---- ---- ---- ---- 8.056 +.031 8.025 2575 ---- ---- ---- ---- 8.258 +.031 8.227 2600 ---- ---- ---- ---- 8.462 +.032 8.430 2625 ---- ---- ---- ---- 8.666 +.032 8.634 2650 ---- ---- ---- ---- 8.871 +.032 8.839 2675 ---- ---- ---- ---- 9.077 +.032 9.045 2700 ---- ---- ---- ---- 9.284 +.033 9.251 2725 ---- ---- ---- ---- 9.491 +.033 9.458 2750 ---- ---- ---- ---- 9.698 +.033 9.665 2775 ---- ---- ---- ---- 9.906 +.033 9.873 2800 ---- ---- ---- ---- 10.115 +.033 10.082 2825 ---- ---- ---- ---- 10.325 +.034 10.291 2850 ---- ---- ---- ---- 10.535 +.035 10.500 2875 ---- ---- ---- ---- 10.745 +.034 10.711 2900 ---- ---- ---- ---- 10.956 +.034 10.922 2925 ---- ---- ---- ---- 11.168 +.035 11.133 2950 ---- ---- ---- ---- 11.380 +.035 11.345 2975 ---- ---- ---- ---- 11.593 +.035 11.558 3000 ---- ---- ---- ---- 11.807 +.036 11.771 3025 ---- ---- ---- ---- 12.021 +.036 11.985 3050 ---- ---- ---- ---- 12.235 +.035 12.200 3075 ---- ---- ---- ---- 12.451 +.036 12.415 3100 ---- ---- ---- ---- 12.667 +.037 12.630 3125 ---- ---- ---- ---- 12.883 +.036 12.847 3150 ---- ---- ---- ---- 13.100 +.036 13.064 3175 ---- ---- ---- ---- 13.318 +.037 13.281 3200 ---- ---- ---- ---- 13.537 +.037 13.500 3225 ---- ---- ---- ---- 13.756 +.037 13.719 3250 ---- ---- ---- ---- 13.975 +.037 13.938 3275 ---- ---- ---- ---- 14.196 +.038 14.158 3300 ---- ---- ---- ---- 14.417 +.038 14.379 3325 ---- ---- ---- ---- 14.639 +.038 14.601 3350 ---- ---- ---- ---- 14.861 +.038 14.823 3375 ---- ---- ---- ---- 15.084 +.038 15.046 3400 ---- ---- ---- ---- 15.307 +.038 15.269 3425 ---- ---- ---- ---- 15.531 +.038 15.493 3450 ---- ---- ---- ---- 15.756 +.039 15.717 3475 ---- ---- ---- ---- 15.981 +.039 15.942 3500 ---- ---- ---- ---- 16.207 +.039 16.168 3525 ---- ---- ---- ---- 16.433 +.039 16.394 3550 ---- ---- ---- ---- 16.659 +.039 16.620 3575 ---- ---- ---- ---- 16.887 +.040 16.847 3600 ---- ---- ---- ---- 17.114 +.039 17.075 3625 ---- ---- ---- ---- 17.342 +.039 17.303 3650 ---- ---- ---- ---- 17.571 +.040 17.531 3675 ---- ---- ---- ---- 17.800 +.040 17.760 3700 ---- ---- ---- ---- 18.030 +.040 17.990 3725 ---- ---- ---- ---- 18.260 +.040 18.220 3750 ---- ---- ---- ---- 18.490 +.040 18.450 3775 ---- ---- ---- ---- 18.721 +.040 18.681 3800 ---- ---- ---- ---- 18.952 +.040 18.912 3825 ---- ---- ---- ---- 19.184 +.040 19.144 3850 ---- ---- ---- ---- 19.416 +.040 19.376 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- .735 +.006 .729 1050 ---- ---- ---- ---- .792 +.006 .786 1075 ---- ---- ---- ---- .851 +.006 .845 1100 ---- ---- ---- ---- .912 +.006 .906 1125 ---- ---- ---- ---- .976 +.007 .969 1150 ---- ---- ---- ---- 1.042 +.007 1.035 1175 ---- ---- ---- ---- 1.111 +.008 1.103 1200 ---- ---- ---- ---- 1.182 +.008 1.174 1225 ---- ---- ---- ---- 1.255 +.009 1.246 1250 ---- ---- ---- ---- 1.330 +.009 1.321 1275 ---- ---- ---- ---- 1.408 +.010 1.398 1300 ---- ---- ---- ---- 1.488 +.010 1.478 1325 ---- ---- ---- ---- 1.570 +.011 1.559 1350 ---- ---- ---- ---- 1.654 +.011 1.643 1375 ---- ---- ---- ---- 1.740 +.011 1.729 1400 ---- ---- ---- ---- 1.829 +.012 1.817 1425 ---- ---- ---- ---- 1.919 +.012 1.907 1450 ---- ---- ---- ---- 2.012 +.012 2.000 1475 ---- ---- ---- ---- 2.107 +.013 2.094 1500 ---- ---- ---- ---- 2.204 +.014 2.190 1525 ---- ---- ---- ---- 2.303 +.014 2.289 1550 ---- ---- ---- ---- 2.403 +.014 2.389 1575 ---- ---- ---- ---- 2.506 +.014 2.492 1600 ---- ---- ---- ---- 2.611 +.015 2.596 1625 ---- ---- ---- ---- 2.718 +.015 2.703 1650 ---- ---- ---- ---- 2.827 +.016 2.811 1675 ---- ---- ---- ---- 2.937 +.016 2.921 1700 ---- ---- ---- ---- 3.050 +.017 3.033 1725 ---- ---- ---- ---- 3.164 +.017 3.147 1750 ---- ---- ---- ---- 3.280 +.017 3.263 1775 ---- ---- ---- ---- 3.398 +.018 3.380 1800 ---- ---- ---- ---- 3.518 +.019 3.499 1825 ---- ---- ---- ---- 3.640 +.020 3.620 1850 ---- ---- ---- ---- 3.763 +.020 3.743 1875 ---- ---- ---- ---- 3.888 +.020 3.868 1900 ---- ---- ---- ---- 4.015 +.020 3.995 1925 ---- ---- ---- ---- 4.145 +.021 4.124 1950 ---- ---- ---- ---- 4.277 +.022 4.255 1975 ---- ---- ---- ---- 4.411 +.022 4.389 2000 ---- ---- ---- ---- 4.547 +.022 4.525 2025 ---- ---- ---- ---- 4.686 +.022 4.664 2050 ---- ---- ---- ---- 4.828 +.023 4.805 2075 ---- ---- ---- ---- 4.973 +.024 4.949 2100 ---- ---- ---- ---- 5.121 +.024 5.097 2125 ---- ---- ---- ---- 5.272 +.025 5.247 2150 ---- ---- ---- ---- 5.426 +.025 5.401 2175 ---- ---- ---- ---- 5.583 +.025 5.558 2200 ---- ---- ---- ---- 5.744 +.026 5.718 2225 ---- ---- ---- ---- 5.909 +.026 5.883 2250 ---- ---- ---- ---- 6.077 +.026 6.051 2275 ---- ---- ---- ---- 6.250 +.027 6.223 2300 ---- ---- ---- ---- 6.426 +.028 6.398 2325 ---- ---- ---- ---- 6.605 +.027 6.578 2350 ---- ---- ---- ---- 6.788 +.028 6.760 2375 ---- ---- ---- ---- 6.975 +.029 6.946 2400 ---- ---- ---- ---- 7.164 +.029 7.135 2425 ---- ---- ---- ---- 7.356 +.029 7.327 2450 ---- ---- ---- ---- 7.551 +.030 7.521 2475 ---- ---- ---- ---- 7.748 +.030 7.718 2500 ---- ---- ---- ---- 7.947 +.030 7.917 2525 ---- ---- ---- ---- 8.149 +.031 8.118 2550 ---- ---- ---- ---- 8.352 +.030 8.322 2575 ---- ---- ---- ---- 8.557 +.031 8.526 2600 ---- ---- ---- ---- 8.764 +.031 8.733 2625 ---- ---- ---- ---- 8.972 +.032 8.940 2650 ---- ---- ---- ---- 9.180 +.031 9.149 2675 ---- ---- ---- ---- 9.390 +.032 9.358 2700 ---- ---- ---- ---- 9.601 +.032 9.569 2725 ---- ---- ---- ---- 9.813 +.032 9.781 2750 ---- ---- ---- ---- 10.026 +.033 9.993 2775 ---- ---- ---- ---- 10.240 +.033 10.207 2800 ---- ---- ---- ---- 10.454 +.033 10.421 2825 ---- ---- ---- ---- 10.670 +.033 10.637 2850 ---- ---- ---- ---- 10.886 +.033 10.853 2875 ---- ---- ---- ---- 11.104 +.034 11.070 2900 ---- ---- ---- ---- 11.322 +.034 11.288 2925 ---- ---- ---- ---- 11.541 +.034 11.507 2950 ---- ---- ---- ---- 11.761 +.034 11.727 2975 ---- ---- ---- ---- 11.981 +.034 11.947 3000 ---- ---- ---- ---- 12.203 +.035 12.168 3025 ---- ---- ---- ---- 12.425 +.035 12.390 3050 ---- ---- ---- ---- 12.648 +.035 12.613 3075 ---- ---- ---- ---- 12.871 +.035 12.836 3100 ---- ---- ---- ---- 13.096 +.035 13.061 3125 ---- ---- ---- ---- 13.321 +.036 13.285 3150 ---- ---- ---- ---- 13.546 +.035 13.511 3175 ---- ---- ---- ---- 13.773 +.036 13.737 3200 ---- ---- ---- ---- 14.000 +.036 13.964 3225 ---- ---- ---- ---- 14.227 +.035 14.192 3250 ---- ---- ---- ---- 14.456 +.036 14.420 3275 ---- ---- ---- ---- 14.685 +.036 14.649 3300 ---- ---- ---- ---- 14.914 +.036 14.878 3325 ---- ---- ---- ---- 15.144 +.036 15.108 3350 ---- ---- ---- ---- 15.375 +.036 15.339 3375 ---- ---- ---- ---- 15.607 +.037 15.570 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1960 1597 30087 SO1 NOV22 Silver Weekly Friday Option - Week 1 CALL 1300 ---- ---- ---- ---- 6.595 -.072 6.667 1325 ---- ---- ---- ---- 6.345 -.072 6.417 1350 ---- ---- ---- ---- 6.095 -.072 6.167 1375 ---- ---- ---- ---- 5.845 -.072 5.917 1400 ---- ---- ---- ---- 5.595 -.072 5.667 1425 ---- ---- ---- ---- 5.345 -.072 5.417 1450 ---- ---- ---- ---- 5.095 -.072 5.167 1475 ---- ---- ---- ---- 4.845 -.072 4.917 1500 ---- ---- ---- ---- 4.595 -.072 4.667 1525 ---- ---- ---- ---- 4.345 -.072 4.417 1550 ---- ---- ---- ---- 4.095 -.072 4.167 1575 ---- ---- ---- ---- 3.845 -.072 3.917 1600 ---- ---- ---- ---- 3.595 -.072 3.667 1625 ---- ---- ---- ---- 3.345 -.072 3.417 1650 ---- ---- ---- ---- 3.095 -.073 3.168 1675 ---- ---- ---- ---- 2.845 -.073 2.918 1700 ---- ---- ---- ---- 2.595 -.074 2.669 1705 ---- ---- ---- ---- 2.546 -.073 2.619 1710 ---- ---- ---- ---- 2.496 -.073 2.569 1715 ---- ---- ---- ---- 2.446 -.073 2.519 1720 ---- ---- ---- ---- 2.396 -.074 2.470 4 1725 ---- ---- ---- ---- 2.346 -.074 2.420 1730 ---- ---- ---- ---- 2.297 -.073 2.370 1735 ---- ---- ---- ---- 2.247 -.074 2.321 1740 ---- ---- ---- ---- 2.197 -.074 2.271 1745 ---- ---- ---- ---- 2.148 -.074 2.222 1750 ---- ---- ---- ---- 2.098 -.074 2.172 2 1755 ---- ---- ---- ---- 2.048 -.075 2.123 1760 ---- ---- ---- ---- 1.999 -.075 2.074 1765 ---- ---- ---- ---- 1.949 -.076 2.025 1770 ---- ---- ---- ---- 1.900 -.075 1.975 1775 ---- ---- ---- ---- 1.851 -.075 1.926 1780 ---- ---- ---- ---- 1.801 -.076 1.877 1785 ---- ---- ---- ---- 1.752 -.077 1.829 1790 ---- ---- ---- ---- 1.703 -.077 1.780 1795 ---- ---- ---- ---- 1.654 -.077 1.731 1800 ---- ---- ---- ---- 1.605 -.078 1.683 1805 ---- ---- ---- ---- 1.556 -.079 1.635 1810 ---- ---- ---- ---- 1.507 -.079 1.586 1815 ---- ---- ---- ---- 1.459 -.080 1.539 1820 ---- ---- ---- ---- 1.410 -.081 1.491 1825 1.116 1.473B .993A .993A 1.362 -.081 1 1.443 4 1830 ---- ---- ---- ---- 1.314 -.082 1.396 3 1835 ---- ---- ---- ---- 1.266 -.083 1.349 1840 ---- ---- .929A .929A 1.218 -.084 1.302 1845 ---- ---- .887A .887A 1.171 -.084 1.255 1850 .850 1.398B .769A .830B 1.124 -.085 28 1.209 5 5 1855 ---- ---- .811A .811A 1.077 -.086 1.163 1860 ---- ---- .772A .772A 1.030 -.087 1.117 1865 ---- ---- .733A .733A .985 -.087 1.072 2 1870 ---- ---- .697A .697A .939 -.088 1.027 1875 ---- 1.320B .569A .569A .894 -.089 .983 4 4 1880 ---- ---- .625A .625A .850 -.089 .939 3 1885 ---- ---- .594A .594A .807 -.089 .896 3 1890 ---- .917B .459A .459A .765 -.089 .854 1895 ---- .918B .424A .424A .723 -.089 .812 1900 ---- 1.116B .389A .389A .683 -.089 .772 21 1905 ---- .830B .360A .360A .644 -.088 .732 1 1 1910 ---- .845B .330A .330A .605 -.089 .694 1915 ---- .862B .302A .302A .568 -.088 .656 8 1920 ---- .844B .275A .275A .532 -.088 .620 2 1925 ---- .893B .250A .250A .497 -.088 15 .585 8 9 1930 ---- .763B .226A .226A .464 -.087 4 .551 1935 ---- .718B .204A .204A .432 -.086 .518 1 8 1940 ---- .675B .184A .184A .401 -.085 .486 1945 ---- .632B .165A .165A .372 -.084 .456 2 2 1950 .387 .676B .147A .147A .344 -.083 12 .427 42 294 1955 .385 .550B .133A .403B .318 -.081 10 .399 10 16 1960 .352 .508B .118A .118A .293 -.080 42 .373 3 5 1965 ---- .476B .106A .106A .270 -.078 2 .348 5 7 1970 ---- .449B .095A .095A .248 -.076 .324 21 12 1975 .298 .489B .086A .086A .228 -.073 35 .301 11 25 1980 .303 .453B .077A .382B .208 -.072 2 .280 2 1 1985 ---- .420B .067A .067A .191 -.069 10 .260 30 14 1990 .265 .387B .060A .366B .174 -.067 6 .241 2 1995 ---- .361B .056A .056A .159 -.064 .223 14 2000 .199 .336B .049 .049 .145 -.062 51 .207 513 403 2005 .178 .308B .045A .308B .132 -.059 10 .191 20 7 2010 ---- .283B .041A .041A .120 -.056 50 .176 10 19 2015 ---- .259B .037A .037A .109 -.054 .163 2020 ---- .237B .033A .033A .099 -.051 .150 19 2025 .137 .216B .030A .078B .090 -.048 26 .138 267 223 2030 ---- .197B .028A .028A .081 -.046 16 .127 5 16 2035 ---- .178B .025A .025A .074 -.043 .117 2040 .030 .162B .023A .023A .067 -.041 10 .108 28 2045 ---- .146B .021A .021A .060 -.039 .099 13 13 2050 .111 .134B .015 .015 .055 -.036 144 .091 60 88 2055 .068 .121B .018A .018A .050 -.034 20 .084 10 16 2060 ---- .109B .017A .017A .045 -.032 .077 5 7 2065 ---- .098B .016A .016A .041 -.030 .071 2 2070 ---- .088B .015A .015A .037 -.028 .065 1 1 2075 .050 .079B .014A .079B .034 -.026 11 .060 10 87 2080 ---- .071B .013A .013A .031 -.024 .055 2085 ---- .064B .013A .013A .028 -.023 .051 7 2090 ---- .057B .012A .012A .026 -.021 .047 3 3 2095 ---- .051B .012A .012A .024 -.019 .043 2100 .033 .046B .009A .009A .022 -.018 11 .040 11 59 2105 .040 .040 .011A .011A .020 -.017 3 .037 2110 ---- .036B .010A .010A .018 -.016 .034 2115 ---- ---- .010A .010A .017 -.015 .032 20 2120 ---- ---- .010A .010A .016 -.013 .029 1 2125 ---- ---- .009A .009A .015 -.012 .027 1 2150 .013 .016 .008A .008A .010 -.009 2 .019 10 11 2175 ---- ---- .007A .007A .007 -.007 .014 1 1 2200 ---- ---- .006A .006A .005 -.005 .010 1 13 2225 ---- ---- .005A .005A .004 -.003 .007 22 2250 ---- ---- .005A .005A .003 -.003 .006 2275 ---- ---- ---- ---- .003 -.001 .004 2300 ---- ---- ---- ---- .002 -.001 .003 17 2325 ---- ---- ---- ---- .002 -.001 .003 2 2350 ---- ---- ---- ---- .001 -.001 .002 16 2375 ---- ---- ---- ---- .001 -.001 .002 2400 ---- ---- ---- ---- .001 UNCH .001 1 2425 ---- ---- ---- ---- .001 UNCH .001 2450 ---- ---- ---- ---- .001 UNCH .001 21 2475 ---- ---- ---- ---- .001 UNCH .001 3 2500 ---- ---- ---- ---- .001 UNCH .001 20 2525 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 521 1085 1618 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 UNCH .001 160 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 2 1625 ---- ---- ---- ---- .001 UNCH .001 13 1650 ---- ---- ---- ---- .001 UNCH .001 42 1675 ---- ---- ---- ---- .001 UNCH .001 2 2 1700 ---- ---- ---- ---- .001 -.001 .002 7 1705 ---- ---- ---- ---- .002 UNCH .002 1 1710 ---- ---- ---- ---- .002 -.001 .003 1715 ---- ---- ---- ---- .002 -.001 .003 1 1720 ---- ---- ---- ---- .002 -.001 .003 1 1725 ---- ---- ---- ---- .002 -.002 .004 11 1730 ---- ---- ---- ---- .003 -.001 .004 1735 ---- ---- ---- ---- .003 -.001 .004 1740 ---- ---- ---- ---- .003 -.002 .005 3 1745 ---- ---- ---- ---- .004 -.001 .005 1750 ---- ---- ---- ---- .004 -.002 .006 1 2 1755 ---- ---- .006A .006A .004 -.003 .007 1760 ---- ---- .006A .006A .005 -.002 .007 1765 ---- ---- .006A .006A .005 -.003 .008 1770 ---- ---- .007A .007A .006 -.003 .009 3 3 1775 ---- ---- .007A .007A .007 -.003 .010 1780 ---- ---- .008A .008A .007 -.004 .011 1785 ---- ---- .008A .008A .008 -.004 .012 1790 ---- ---- .009A .009A .009 -.004 .013 1 1795 .014 .014 .009A .009A .010 -.005 1 .015 1 1800 .010 .010 .009A .009A .011 -.005 2 .016 2 9 1805 ---- ---- .010A .010A .012 -.006 .018 10 1810 ---- ---- .011A .011A .013 -.007 .020 1 1815 ---- ---- .011A .011A .015 -.007 .022 1820 ---- ---- .012A .012A .016 -.008 .024 1825 ---- ---- .013A .013A .018 -.009 .027 2 19 1830 ---- ---- .013A .013A .020 -.009 .029 1 1835 ---- ---- .014A .014A .022 -.010 .032 1 1840 .024 .034B .015A .015A .024 -.011 1 .035 4 7 1845 .025 .040B .015A .015A .027 -.011 1 .038 3 1850 ---- .046B .016A .016A .030 -.012 503 .042 23 26 1855 ---- .054B .017A .017A .033 -.013 .046 1860 .016 .062B .016 .062B .036 -.014 2 .050 8 3 1865 ---- .071B .019A .019A .041 -.014 .055 1 1870 .033 .081B .021A .081B .045 -.015 3 .060 1875 ---- .093B .022A .022A .050 -.016 500 .066 12 62 1880 .050 .104B .024A .104B .056 -.016 12 .072 8 1885 ---- .117B .026A .026A .063 -.016 .079 31 6 1890 ---- .128B .028A .028A .071 -.016 .087 8 3 1895 ---- .143B .031A .031A .079 -.017 30 .096 1900 .089 .159 .033A .159B .089 -.016 1122 .105 23 148 1905 .085 .178B .037A .037A .100 -.016 5 .116 2 1 1910 ---- .198B .041A .041A .111 -.016 50 .127 1 2 1915 ---- .220B .046A .046A .124 -.015 .139 14 19 1920 .110 .243B .051A .243B .138 -.015 18 .153 35 24 1925 .120 .268B .058A .058A .153 -.015 1055 .168 44 1930 .160 .294B .063A .063A .170 -.014 14 .184 10 11 1935 .193 .322B .069A .322B .188 -.013 11 .201 3 1940 ---- .350B .077A .077A .207 -.012 .219 1 1945 .190 .383B .085A .375B .228 -.011 24 .239 7 1950 .252 .417B .093A .417B .250 -.010 69 .260 130 77 1955 ---- .442B .104A .442B .274 -.008 .282 1960 .250 .480B .115A .478B .299 -.007 3 .306 1 1965 .162 .517B .128A .517B .326 -.005 18 .331 1 1 1970 ---- .474B .141A .454B .354 -.003 .357 3 3 1975 .289 .610B .160A .287A .384 UNCH 9 .384 2 3 1980 .250 .565B .174A .428B .414 +.001 4 .413 1 1 1985 ---- .610B .192A .461B .447 +.004 10 .443 9 9 1990 .279 .658B .211A .385A .480 +.006 12 .474 1995 ---- .704B .236A .534B .515 +.009 .506 2000 ---- .828B .258A .828B .551 +.012 .539 2 2 2005 ---- .782B .282A .581B .588 +.014 .574 2010 ---- .807B .306A .306A .626 +.017 .609 2015 ---- .809B .330A .330A .665 +.019 .646 2020 ---- .826B .360A .360A .705 +.022 .683 2025 ---- 1.058B .390A .390A .746 +.025 .721 2 2030 .635 .851B .417A .417A .787 +.027 1 .760 2035 ---- .897B .458A .458A .830 +.030 .800 2040 ---- .856B .491A .491A .873 +.033 .840 2045 ---- ---- .525A .525A .916 +.034 .882 2050 ---- 1.279B .554A .554A .961 +.037 .924 2055 ---- .971B .679A .679A 1.006 +.040 .966 2060 ---- ---- .715A .715A 1.051 +.041 1.010 2065 ---- ---- .753A .753A 1.097 +.043 1.054 2070 ---- ---- .791A .791A 1.143 +.045 1.098 2075 ---- 1.305B .744A .744A 1.190 +.047 1.143 1 2080 ---- ---- .872A .872A 1.237 +.049 1.188 1 2085 ---- ---- .914A .914A 1.284 +.050 1.234 2090 ---- ---- .956A .956A 1.332 +.052 1.280 2095 ---- ---- 1.002A 1.002A 1.380 +.054 1.326 2100 1.344 1.464B .959A .959A 1.428 +.055 2 1.373 2105 ---- ---- 1.090A 1.090A 1.476 +.056 1.420 2110 ---- ---- ---- ---- 1.524 +.057 1.467 2115 ---- ---- ---- ---- 1.573 +.059 1.514 2120 ---- ---- ---- ---- 1.622 +.060 1.562 2125 ---- 1.636B 1.188A 1.188A 1.671 +.061 1.610 3 1 2150 ---- ---- 1.425A 1.425A 1.916 +.064 1.852 3 3 2175 ---- ---- ---- ---- 2.163 +.067 2.096 2200 ---- ---- ---- ---- 2.411 +.069 2.342 2225 ---- ---- ---- ---- 2.660 +.070 2.590 2250 ---- ---- ---- ---- 2.909 +.071 2.838 2275 ---- ---- ---- ---- 3.159 +.072 3.087 2300 ---- ---- ---- ---- 3.408 +.072 3.336 2325 ---- ---- ---- ---- 3.658 +.073 3.585 2350 ---- ---- ---- ---- 3.907 +.073 3.834 2375 ---- ---- ---- ---- 4.157 +.073 4.084 2400 ---- ---- ---- ---- 4.407 +.073 4.334 2425 ---- ---- ---- ---- 4.657 +.074 4.583 2450 ---- ---- ---- ---- 4.907 +.074 4.833 2475 ---- ---- ---- ---- 5.157 +.074 5.083 2500 ---- ---- ---- ---- 5.407 +.074 5.333 2525 ---- ---- ---- ---- 5.657 +.074 5.583 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3482 335 775 SO2 NOV22 Silver Weekly Friday Option - Week 2 CALL 1300 ---- ---- ---- ---- 6.594 -.073 6.667 1325 ---- ---- ---- ---- 6.344 -.073 6.417 1350 ---- ---- ---- ---- 6.094 -.073 6.167 1375 ---- ---- ---- ---- 5.844 -.073 5.917 1400 ---- ---- ---- ---- 5.594 -.073 5.667 1425 ---- ---- ---- ---- 5.344 -.073 5.417 1450 ---- ---- ---- ---- 5.094 -.073 5.167 1475 ---- ---- ---- ---- 4.844 -.073 4.917 1500 ---- ---- ---- ---- 4.595 -.073 4.668 1525 ---- ---- ---- ---- 4.345 -.073 4.418 1550 ---- ---- ---- ---- 4.096 -.073 4.169 1575 ---- ---- ---- ---- 3.847 -.073 3.920 1600 ---- ---- ---- ---- 3.598 -.073 3.671 1625 ---- ---- ---- ---- 3.350 -.073 3.423 1650 ---- ---- ---- ---- 3.102 -.073 3.175 1675 ---- ---- ---- ---- 2.854 -.074 2.928 1700 ---- ---- ---- ---- 2.608 -.074 2.682 1705 ---- ---- ---- ---- 2.559 -.074 2.633 1710 ---- ---- ---- ---- 2.510 -.074 2.584 1715 ---- ---- ---- ---- 2.461 -.074 2.535 1720 ---- ---- ---- ---- 2.412 -.074 2.486 1725 ---- ---- ---- ---- 2.363 -.074 2.437 1730 ---- ---- ---- ---- 2.315 -.074 2.389 1735 ---- ---- ---- ---- 2.266 -.074 2.340 1740 ---- ---- ---- ---- 2.218 -.074 2.292 1745 ---- ---- ---- ---- 2.170 -.073 2.243 1750 ---- ---- 1.752A 1.752A 2.121 -.074 2.195 1755 ---- ---- ---- ---- 2.073 -.074 2.147 1760 ---- ---- ---- ---- 2.026 -.073 2.099 1765 ---- ---- ---- ---- 1.978 -.073 2.051 1770 ---- ---- ---- ---- 1.931 -.072 2.003 1775 ---- 2.156B 1.521A 2.156B 1.883 -.073 1.956 1780 ---- ---- ---- ---- 1.836 -.073 1.909 1785 ---- ---- ---- ---- 1.790 -.071 1.861 1790 ---- ---- 1.481A 1.481A 1.743 -.072 1.815 1795 ---- ---- 1.432A 1.432A 1.697 -.071 1.768 1800 ---- 2.116B 1.299A 2.116B 1.651 -.070 1.721 1805 ---- ---- 1.344A 1.344A 1.605 -.070 1.675 1810 ---- ---- 1.302A 1.302A 1.560 -.070 1.630 1815 ---- ---- 1.260A 1.260A 1.515 -.069 1.584 1820 ---- ---- 1.218A 1.218A 1.471 -.068 1.539 1825 ---- 1.880B 1.090A 1.880B 1.427 -.067 1.494 2 2 1830 ---- ---- 1.136A 1.136A 1.383 -.067 1.450 1835 ---- 1.408B 1.096A 1.096A 1.340 -.066 1.406 5 1840 ---- 1.442B 1.058A 1.058A 1.297 -.066 1.363 1845 ---- 1.406B 1.020A 1.020A 1.254 -.066 1.320 1850 ---- 1.645B .896A .896A 1.213 -.065 1.278 1855 ---- 1.350B .947A .947A 1.171 -.065 1.236 1860 ---- 1.357B .914A .914A 1.131 -.063 1.194 4 1865 ---- 1.383B .882A .882A 1.091 -.063 1.154 1870 ---- 1.374B .752A .752A 1.052 -.062 1.114 1875 ---- 1.421B .719A .719A 1.013 -.061 1.074 110 1880 ---- 1.284B .687A .687A .975 -.061 1.036 1885 ---- 1.240B .656A .656A .937 -.061 .998 4 1890 ---- 1.196B .626A .626A .901 -.059 .960 1 1895 ---- 1.153B .597A .597A .865 -.059 .924 1900 ---- 1.207B .567A .567A .830 -.058 .888 2 1905 ---- 1.069B .539A .539A .796 -.057 .853 1910 ---- 1.028B .512A .512A .763 -.056 .819 1915 ---- .986B .485A .485A .730 -.056 .786 17 1920 ---- .946B .460A .460A .698 -.055 .753 1925 ---- 1.003B .435A .435A .668 -.053 .721 2 6 1930 ---- .867B .412A .412A .638 -.053 .691 1935 ---- .827B .389A .389A .609 -.052 .661 1940 ---- .789B .368A .368A .581 -.050 .631 1945 ---- .764B .347A .347A .553 -.050 .603 1950 ---- .821B .327A .327A .527 -.049 .576 6 1 1955 ---- .778B .308A .308A .502 -.047 .549 1960 ---- .754B .290A .290A .477 -.046 .523 300 1965 ---- .721B .273A .273A .454 -.045 .499 1970 .475 .689B .258A .258A .431 -.044 20 .475 1 1 1975 ---- .655B .243A .652B .409 -.043 .452 1 1980 ---- .628B .229A .603B .388 -.041 .429 1 3 1985 ---- .599B .213A .213A .368 -.040 .408 10 6 1990 ---- .570B .200A .200A .349 -.039 .388 1995 ---- .543B .188A .188A .331 -.037 .368 2000 ---- .518B .177A .177A .313 -.036 .349 5 18 2005 ---- .491B .167A .167A .296 -.035 .331 2010 ---- .467B .156A .156A .280 -.034 .314 10 151 2015 ---- .444B .147A .147A .265 -.033 .298 2020 ---- .421B .138A .138A .251 -.031 .282 10 11 2025 ---- .400B .129A .129A .237 -.030 2 .267 2 24 2030 ---- .379B .121A .121A .224 -.029 .253 2035 ---- .359B .114A .114A .212 -.028 .240 2040 ---- .340B .107A .107A .200 -.027 .227 2045 ---- .322B .102A .102A .189 -.026 .215 2050 .094 .304B .094 .094 .178 -.025 1 .203 21 47 2055 ---- ---- ---- .090A .168 ---- ---- 2060 ---- ---- ---- .085A .159 ---- ---- 2065 ---- ---- ---- .080A .150 ---- ---- 2075 .166 .228B .071A .123B .134 -.021 10 .155 23 19 2100 .126 .173B .050 .050 .101 -.018 10 .119 11 83 2125 .037 .129B .037 .038B .076 -.016 4 .092 2 2150 .028 .096B .028 .028 .058 -.014 2 .072 3 4 2175 ---- .071B .027A .071B .045 -.012 .057 2200 ---- .053B .022A .053B .036 -.010 2 .046 2225 ---- .039B .019A .019A .028 -.009 .037 2250 .021 .029B .017A .029B .023 -.008 10 .031 2275 ---- ---- .015A .015A .019 -.006 .025 2300 .016 .017 .013A .013A .016 -.005 2 .021 2325 ---- ---- .010A .010A .013 -.005 .018 2350 ---- ---- .009A .009A .011 -.004 .015 15 2375 ---- ---- .006A .006A .010 -.003 .013 2400 .006 .006 .005 .005 .009 -.003 3 .012 2425 .007 .008 .005A .005A .008 -.002 15 .010 16 16 2450 .006 .006 .005A .005A .007 -.002 1 .009 13 13 2475 ---- ---- ---- .006A .006 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 82 151 851 SO2 NOV22 Silver Weekly Friday 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 UNCH .001 1450 ---- ---- ---- ---- .002 +.001 .001 1475 ---- ---- ---- ---- .002 UNCH .002 1500 ---- ---- ---- ---- .002 UNCH .002 1525 ---- ---- ---- ---- .003 UNCH .003 1550 ---- ---- ---- ---- .004 UNCH .004 1575 ---- ---- ---- ---- .005 UNCH .005 1600 ---- ---- ---- ---- .006 UNCH .006 11 1625 ---- ---- .007A .007A .007 -.001 .008 1650 ---- ---- .008A .008A .010 UNCH .010 1675 .009 .010 .007 .008 .012 -.001 19 .013 29 29 1700 ---- ---- .012A .012A .016 -.001 .017 2 1705 ---- ---- .012A .012A .017 -.001 .018 1710 ---- ---- .013A .013A .018 -.001 .019 1715 ---- ---- .014A .014A .019 -.001 .020 1720 ---- ---- .014A .014A .020 -.001 .021 1725 ---- ---- .015A .015A .021 -.001 .022 1 1730 ---- ---- .016A .016A .022 -.002 .024 1735 ---- ---- .017A .017A .024 -.001 .025 10 1740 ---- .027B .018A .018A .025 -.001 .026 1745 ---- .030B .019A .019A .027 -.001 .028 1750 .025 .032B .021A .021A .029 -.001 1 .030 1 1 1755 ---- .035B .023A .023A .031 -.001 .032 1760 ---- .038B .024A .024A .033 -.001 .034 1765 ---- .042B .025A .025A .035 -.001 .036 1770 ---- .046B .026A .026A .038 UNCH .038 1775 ---- .050B .028A .028A .041 +.001 .040 1780 ---- .054B .029A .029A .044 +.001 .043 1785 ---- .059B .031A .031A .047 +.001 .046 1790 ---- .064B .032A .032A .050 +.001 .049 1795 ---- .069B .034A .034A .054 +.002 2 .052 1800 ---- .076B .036A .036A .058 +.002 .056 1805 ---- .082B .038A .038A .063 +.003 .060 1810 ---- .089B .040A .040A .067 +.003 .064 1815 ---- .096B .042A .042A .072 +.004 .068 5 1820 ---- .104B .045A .045A .078 +.005 .073 1825 ---- .112B .048A .048A .084 +.005 .079 12 1830 ---- .122B .051A .051A .090 +.006 .084 2 14 1835 ---- .132B .054A .054A .097 +.007 .090 1840 ---- .142B .057A .057A .104 +.007 .097 5 1845 .062 .154B .061A .061A .111 +.007 4 .104 4 1850 .120 .166B .065A .166B .120 +.008 44 .112 20 4 1855 ---- .179B .070A .070A .128 +.008 .120 10 1860 ---- .192B .074A .074A .138 +.010 .128 8 8 1865 ---- .206B .079A .079A .148 +.010 .138 1870 ---- .219B .085A .085A .158 +.010 .148 3 1875 .125 .235B .090A .090A .169 +.011 2 .158 5 190 1880 .221 .253B .097A .253B .181 +.012 3 .169 58 1885 ---- .271B .103A .103A .194 +.013 .181 10 1890 .170 .290B .111A .290B .208 +.014 16 .194 18 18 1895 ---- .310B .119A .119A .222 +.014 2 .208 3 1900 .182 .331B .127A .331B .237 +.015 701 .222 7 1905 .222 .353B .136A .136A .252 +.015 5 .237 10 10 1910 .200 .376B .145A .376B .269 +.016 10 .253 1 1915 ---- .399B .155A .155A .286 +.017 26 .269 4 1920 ---- .424B .165A .165A .305 +.018 .287 1925 ---- .449B .176A .176A .324 +.019 .305 3 1930 ---- .476B .188A .188A .344 +.020 .324 1935 ---- .503B .200A .503B .365 +.021 .344 1940 ---- .532B .214A .532B .387 +.022 .365 18 9 1945 ---- .561B .228A .561B .409 +.023 .386 1950 .408 .593B .242A .591B .433 +.024 1 .409 3 6 1955 ---- .621B .260A .618B .458 +.026 .432 1960 ---- .654B .281A .651B .483 +.027 .456 1965 ---- .688B .294A .683B .509 +.027 .482 1970 .470 .723B .314A .716B .537 +.029 20 .508 1975 ---- .759B .332A .759B .565 +.031 .534 1980 ---- .784B .355A .784B .594 +.032 .562 1 1 1985 ---- .795B .374A .374A .624 +.033 .591 1990 ---- .791B .396A .396A .655 +.035 .620 1995 ---- .821B .420A .420A .686 +.035 .651 2000 ---- .947B .443A .443A .719 +.037 .682 2005 ---- .897B .469A .769B .752 +.038 .714 2010 ---- .937B .493A .804B .786 +.039 .747 2015 ---- .978B .520A .840B .821 +.041 .780 2020 ---- 1.018B .550A .856B .856 +.041 .815 2025 ---- 1.152B .575A 1.151B .892 +.042 .850 2030 ---- 1.102B .604A .604A .929 +.044 .885 2035 ---- 1.145B .634A .634A .967 +.045 .922 2040 ---- 1.188B .665A .665A 1.005 +.046 .959 2045 ---- 1.231B .696A .696A 1.044 +.047 .997 2050 ---- 1.369B .728A .728A 1.084 +.048 1.036 2055 ---- ---- ---- .778A 1.124 ---- ---- 2060 ---- ---- ---- .811A 1.164 ---- ---- 2065 ---- ---- ---- .845A 1.205 ---- ---- 2075 ---- 1.595B .901A .901A 1.289 +.052 1.237 2100 ---- 1.828B 1.091A 1.091A 1.506 +.056 1.450 2125 ---- 2.067B 1.301A 1.301A 1.731 +.058 1.673 2150 ---- 2.308B 1.512A 1.512A 1.963 +.060 1.903 2175 ---- 2.392B 1.736A 1.736A 2.200 +.062 2.138 2200 ---- 2.476B 1.970A 1.970A 2.440 +.063 2.377 2225 ---- 2.700B 2.205A 2.205A 2.683 +.065 2.618 2250 ---- ---- 2.445A 2.445A 2.927 +.066 2.861 2275 ---- ---- ---- ---- 3.173 +.067 3.106 2300 ---- ---- ---- ---- 3.420 +.068 3.352 2325 ---- ---- ---- ---- 3.667 +.068 3.599 2350 ---- ---- ---- ---- 3.915 +.069 3.846 2375 ---- ---- ---- ---- 4.164 +.070 4.094 2400 ---- ---- ---- ---- 4.412 +.070 4.342 2425 ---- ---- ---- ---- 4.661 +.071 4.590 2450 ---- ---- ---- ---- 4.910 +.071 4.839 2475 ---- ---- ---- ---- 5.160 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 856 115 439 SO3 NOV22 Silver Weekly Friday Option - Week 3 CALL 1400 ---- ---- ---- ---- 5.594 -.073 5.667 1425 ---- ---- ---- ---- 5.344 -.073 5.417 1450 ---- ---- ---- ---- 5.094 -.074 5.168 1475 ---- ---- ---- ---- 4.845 -.073 4.918 1500 ---- ---- ---- ---- 4.596 -.073 4.669 1525 ---- ---- ---- ---- 4.347 -.073 4.420 1550 ---- ---- ---- ---- 4.098 -.073 4.171 1575 ---- ---- ---- ---- 3.850 -.073 3.923 1600 ---- ---- ---- ---- 3.602 -.074 3.676 1625 ---- ---- ---- ---- 3.355 -.074 3.429 1650 ---- ---- ---- ---- 3.109 -.074 3.183 1675 ---- ---- ---- ---- 2.864 -.074 2.938 1700 ---- ---- 2.256A 2.256A 2.621 -.074 2.695 1725 ---- 2.608B 2.022A 2.608B 2.381 -.074 2.455 1750 ---- 2.584B 1.794A 2.584B 2.145 -.074 2.219 1775 ---- 2.384B 1.574A 2.384B 1.914 -.074 1.988 1800 ---- 2.149B 1.366A 2.149B 1.691 -.072 1.763 1805 ---- ---- 1.432A 1.432A 1.647 -.072 1.719 1810 ---- ---- 1.392A 1.392A 1.604 -.071 1.675 1815 ---- 1.678B 1.353A 1.353A 1.561 -.071 1.632 1820 ---- 1.703B 1.315A 1.315A 1.518 -.071 1.589 1825 ---- 1.920B 1.171A 1.918B 1.476 -.071 1.547 1830 ---- 1.664B 1.238A 1.238A 1.435 -.070 1.505 1835 ---- 1.692B 1.202A 1.202A 1.394 -.069 1.463 1840 ---- 1.673B 1.168A 1.168A 1.353 -.069 1.422 1845 ---- 1.640B 1.135A 1.135A 1.313 -.069 1.382 1850 ---- 1.693B .989A .989A 1.274 -.068 1.342 1855 ---- 1.553B 1.069A 1.069A 1.235 -.067 1.302 1860 ---- 1.509B .921A .921A 1.197 -.067 1.264 1865 ---- 1.464B .889A .889A 1.159 -.066 1.225 1870 ---- 1.421B .858A .858A 1.123 -.065 1.188 1875 ---- 1.483B .825A .825A 1.086 -.065 1.151 1880 ---- 1.337B .797A .797A 1.051 -.064 1.115 1885 ---- 1.296B .768A .768A 1.016 -.064 1.080 1890 ---- 1.256B .737A .737A .981 -.064 1.045 1895 ---- 1.216B .708A .708A .948 -.063 1.011 1900 ---- 1.282B .681A .681A .915 -.063 .978 1905 ---- 1.137B .654A .654A .883 -.062 .945 1910 ---- 1.099B .628A .628A .852 -.061 .913 1915 ---- 1.059B .603A .603A .821 -.061 .882 1920 ---- 1.021B .578A .578A .791 -.061 .852 1925 ---- 1.096B .555A .555A .762 -.060 .822 1930 ---- .949B .532A .532A .734 -.059 .793 1935 ---- .942B .509A .509A .706 -.058 .764 1940 ---- .954B .488A .488A .679 -.057 .736 1945 ---- .960B .467A .467A .653 -.056 .709 1950 ---- .925B .447A .447A .628 -.055 .683 1955 ---- .895B .427A .427A .604 -.053 .657 1960 ---- .863B .409A .409A .580 -.052 .632 1965 ---- .833B .391A .391A .557 -.051 .608 1970 .593 .800B .374A .768B .534 -.050 20 .584 10 2 1975 ---- .773B .357A .773B .513 -.048 .561 1 1980 ---- .745B .341A .745B .492 -.047 2 .539 1985 ---- .716B .326A .326A .472 -.046 .518 1990 ---- .690B .311A .311A .452 -.045 .497 1995 ---- .664B .297A .297A .434 -.043 .477 2000 .390 .640B .284A .437B .415 -.042 1 .457 2005 ---- .615B .268A .268A .398 -.040 .438 2010 ---- .591B .255A .255A .381 -.039 .420 5 2015 ---- .568B .243A .243A .365 -.038 .403 2020 ---- .546B .231A .231A .350 -.036 .386 2025 ---- .523B .221A .221A .335 -.035 .370 2030 ---- .502B .210A .210A .320 -.034 .354 2035 ---- .482B .201A .201A .307 -.032 .339 2040 ---- .462B .192A .192A .293 -.032 .325 2045 ---- .443B .182A .182A .281 -.030 .311 2050 .302 .425B .174A .425B .269 -.028 8 .297 1 3 2055 ---- ---- ---- .166A .257 ---- ---- 2060 ---- ---- ---- .158A .246 ---- ---- 2065 ---- ---- ---- .151A .235 ---- ---- 2075 ---- .343B .137A .137A .215 -.024 .239 2100 ---- .278B .109A .109A .173 -.020 .193 1 2125 ---- .224B .087A .087A .139 -.017 .156 2150 ---- .180B .071A .180B .113 -.014 .127 2175 ---- .144B .058A .144B .092 -.012 .104 2200 ---- .116B .048A .116B .075 -.011 .086 2225 ---- .093B .041A .093B .062 -.010 2 .072 2250 ---- .074B .035A .074B .051 -.009 .060 2275 ---- .059B .030A .059B .043 -.008 .051 2300 ---- .047B .027A .027A .036 -.008 .044 2325 ---- ---- .024A .024A .031 -.007 .038 2350 .034 .035 .022A .022A .027 -.006 2 .033 2375 ---- ---- .020A .020A .023 -.006 .029 2400 ---- ---- .018A .018A .020 -.005 .025 2425 ---- ---- .017A .017A .018 -.005 .023 2450 ---- ---- .015A .015A .015 -.005 .020 2475 ---- ---- ---- .014A .014 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 11 12 SO3 NOV22 Silver Weekly Friday Option - Week 3 PUT 1400 ---- ---- ---- ---- .002 UNCH .002 1425 ---- ---- ---- ---- .003 UNCH .003 1450 ---- ---- ---- ---- .003 -.001 .004 1475 ---- ---- ---- ---- .004 UNCH .004 1500 ---- ---- ---- ---- .005 UNCH .005 1525 ---- ---- ---- ---- .006 -.001 .007 1550 ---- ---- ---- ---- .007 -.001 .008 1575 ---- ---- ---- ---- .009 -.001 .010 1600 ---- ---- ---- ---- .011 -.001 .012 1625 ---- ---- ---- ---- .014 -.001 .015 1650 ---- ---- ---- ---- .018 -.001 .019 1675 ---- ---- .024A .024A .023 -.002 .025 2 1700 ---- .033B .028A .028A .030 -.002 .032 1725 ---- .048B .035A .035A .040 -.002 .042 1750 ---- .070B .043A .043A .054 -.001 .055 2 2 1775 ---- .098B .054A .054A .073 UNCH .073 1800 ---- .137B .069A .069A .099 +.001 .098 2 1805 ---- .147B .073A .073A .105 +.001 .104 4 1810 ---- .156B .077A .077A .112 +.002 .110 1 1815 ---- .167B .082A .082A .119 +.002 .117 1820 ---- .178B .086A .086A .126 +.002 .124 14 1825 ---- .189B .091A .091A .134 +.002 .132 2 1830 ---- .201B .096A .096A .143 +.003 .140 2 1 1835 ---- .214B .101A .101A .152 +.004 .148 1840 ---- .227B .107A .107A .161 +.004 2 .157 1 1845 ---- .241B .113A .113A .171 +.005 .166 1850 ---- .256B .119A .119A .182 +.006 .176 1 1 1855 ---- .270B .126A .126A .193 +.006 .187 1860 ---- .286B .133A .133A .204 +.006 .198 1865 ---- .302B .141A .141A .217 +.007 .210 1870 ---- .320B .149A .149A .230 +.008 .222 1875 ---- .339B .157A .157A .243 +.007 .236 1880 ---- .358B .166A .166A .258 +.009 .249 1885 ---- .378B .175A .175A .273 +.009 .264 1890 ---- .399B .185A .185A .288 +.009 .279 1895 ---- .421B .195A .195A .305 +.010 .295 1900 ---- .443B .206A .206A .322 +.010 .312 1905 ---- .467B .218A .218A .340 +.011 .329 1910 ---- .491B .230A .230A .358 +.011 4 .347 1915 ---- .515B .243A .243A .378 +.012 .366 1920 ---- .541B .256A .256A .398 +.013 .385 1925 ---- .567B .270A .270A .419 +.014 .405 1930 ---- .594B .285A .594B .440 +.014 .426 1935 ---- .622B .300A .622B .463 +.015 .448 1940 ---- .651B .319A .651B .486 +.016 .470 1945 ---- .680B .336A .680B .510 +.017 .493 1950 ---- .710B .353A .710B .534 +.018 .516 1955 ---- .741B .371A .741B .560 +.020 .540 1960 ---- .772B .390A .772B .586 +.021 .565 1965 ---- .800B .409A .792B .613 +.022 .591 1970 ---- .833B .430A .810B .640 +.023 .617 1975 ---- .872B .451A .871B .669 +.025 .644 1980 ---- .902B .473A .893B .698 +.026 2 .672 1985 ---- .937B .496A .496A .727 +.027 .700 1990 ---- .973B .519A .519A .758 +.028 .730 1995 ---- 1.010B .544A .544A .789 +.030 .759 2000 ---- 1.049B .574A .574A .821 +.031 .790 2005 ---- 1.041B .594A .594A .853 +.032 .821 2010 ---- 1.035B .622A 1.033B .887 +.034 .853 2015 ---- 1.047B .648A 1.027B .920 +.035 .885 2020 ---- 1.082B .676A .973B .955 +.037 .918 2025 ---- 1.239B .704A 1.238B .990 +.038 .952 2030 ---- 1.161B .731A 1.044B 1.025 +.039 .986 2035 ---- 1.203B .760A 1.081B 1.062 +.041 1.021 2040 ---- 1.244B .791A 1.093B 1.098 +.042 1.056 2045 ---- 1.285B .821A 1.107B 1.136 +.043 1.093 2050 ---- 1.443B .854A .854A 1.173 +.044 1.129 2055 ---- ---- ---- .885A 1.212 ---- ---- 2060 ---- ---- ---- .936A 1.251 ---- ---- 2065 ---- ---- ---- .968A 1.290 ---- ---- 2075 ---- 1.657B 1.021A 1.021A 1.370 +.049 1.321 2100 ---- 1.880B 1.203A 1.203A 1.577 +.053 1.524 2125 ---- 2.107B 1.394A 1.394A 1.793 +.056 1.737 2150 ---- 2.342B 1.600A 1.600A 2.016 +.059 1.957 2175 ---- 2.579B 1.812A 1.812A 2.245 +.061 2.184 2200 ---- 2.820B 2.033A 2.033A 2.478 +.062 2.416 2225 ---- 3.063B 2.259A 2.259A 2.715 +.064 2.651 2250 ---- 3.180B 2.489A 2.489A 2.954 +.064 2.890 2275 ---- 3.230B 2.725A 2.725A 3.195 +.065 3.130 2300 ---- 3.446B 2.961A 2.961A 3.438 +.065 3.373 2325 ---- ---- 3.201A 3.201A 3.683 +.066 3.617 2350 ---- ---- 3.444A 3.444A 3.928 +.067 3.861 2375 ---- ---- ---- ---- 4.175 +.068 4.107 2400 ---- ---- ---- ---- 4.421 +.067 4.354 2425 ---- ---- ---- ---- 4.669 +.068 4.601 2450 ---- ---- ---- ---- 4.917 +.069 4.848 2475 ---- ---- ---- ---- 5.165 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 7 28 SO4 NOV22 Silver Weekly Friday Option - Week 4 CALL 1425 ---- ---- ---- ---- 5.497 -.082 5.579 1450 ---- ---- ---- ---- 5.248 -.082 5.330 1475 ---- ---- ---- ---- 4.999 -.082 5.081 1500 ---- ---- ---- ---- 4.750 -.082 4.832 1525 ---- ---- ---- ---- 4.502 -.082 4.584 1550 ---- ---- ---- ---- 4.254 -.082 4.336 1575 ---- ---- ---- ---- 4.007 -.082 4.089 1600 ---- ---- ---- ---- 3.760 -.082 3.842 1625 ---- ---- ---- ---- 3.514 -.082 3.596 1650 ---- ---- ---- ---- 3.270 -.082 3.352 1675 ---- ---- 2.662A 2.662A 3.027 -.082 3.109 1700 ---- 2.954B 2.426A 2.954B 2.787 -.081 2.868 1725 ---- 2.982B 2.196A 2.982B 2.549 -.081 2.630 1750 ---- 2.789B 1.972A 2.789B 2.316 -.081 2.397 1775 ---- 2.550B 1.756A 2.550B 2.088 -.080 2.168 1800 ---- 2.317B 1.549A 2.317B 1.867 -.080 1.947 1825 ---- 2.095B 1.354A 1.354A 1.655 -.079 1.734 1830 ---- ---- ---- ---- 1.614 -.079 1.693 1835 ---- ---- ---- ---- 1.573 -.079 1.652 1840 ---- ---- ---- ---- 1.533 -.078 1.611 1845 ---- ---- ---- ---- 1.493 -.078 1.571 1850 ---- 1.876B 1.171A 1.171A 1.454 -.077 1.531 1855 ---- ---- ---- ---- 1.415 -.077 1.492 1860 ---- ---- ---- ---- 1.377 -.076 1.453 1865 ---- ---- ---- ---- 1.339 -.076 1.415 1870 ---- ---- ---- ---- 1.302 -.075 1.377 1875 ---- 1.664B 1.004A 1.004A 1.265 -.075 1.340 1880 ---- ---- ---- ---- 1.229 -.075 1.304 1885 ---- ---- ---- ---- 1.194 -.074 1.268 1890 ---- ---- ---- ---- 1.159 -.073 1.232 1895 ---- ---- ---- ---- 1.125 -.072 1.197 1900 ---- 1.464B .852A .852A 1.091 -.072 1.163 1905 ---- ---- .824A .824A 1.058 -.071 1.129 1910 ---- ---- .797A .797A 1.026 -.070 1.096 1915 ---- ---- .770A .770A .994 -.069 1.063 1920 ---- ---- .744A .744A .963 -.069 1.032 1925 ---- 1.275B .718A .718A .933 -.067 1.000 1930 ---- ---- .693A .693A .904 -.066 .970 1935 ---- ---- .669A .669A .875 -.065 .940 1940 ---- ---- .645A .645A .846 -.064 .910 1945 ---- ---- .622A .622A .819 -.063 .882 1950 ---- 1.101B .600A .600A .792 -.062 .854 1955 ---- .869B .578A .578A .765 -.061 .826 1960 ---- .875B .557A .557A .740 -.059 .799 1965 ---- .882B .537A .537A .715 -.058 .773 1970 ---- .860B .517A .517A .691 -.057 .748 1975 ---- .944B .498A .498A .667 -.056 .723 1980 ---- .881B .479A .479A .644 -.055 .699 1985 ---- .853B .461A .461A .622 -.053 .675 1990 ---- .857B .444A .444A .600 -.053 .653 1995 ---- .830B .427A .427A .579 -.051 .630 2000 ---- .803B .411A .411A .559 -.050 .609 2005 ---- .777B .395A .395A .539 -.049 .588 2010 ---- .752B .380A .380A .520 -.047 .567 5 2015 ---- .727B .366A .366A .502 -.046 .548 2020 ---- .703B .352A .352A .484 -.045 .529 2025 ---- .679B .338A .338A .466 -.044 .510 2030 ---- .656B .324A .324A .450 -.042 .492 2035 ---- ---- ---- .310A .434 ---- ---- 2040 ---- ---- ---- .298A .418 ---- ---- 2045 ---- ---- ---- .286A .403 ---- ---- 2050 .286 .570B .275A .298B .388 -.038 1 .426 1 1 2055 ---- ---- ---- .264A .374 ---- ---- 2060 ---- ---- ---- .254A .361 ---- ---- 2065 ---- ---- ---- .244A .348 ---- ---- 2070 ---- ---- ---- .235A .335 ---- ---- 2075 ---- .477B .226A .226A .323 -.032 .355 2080 ---- ---- ---- .217A .311 ---- ---- 2085 ---- ---- ---- .209A .300 ---- ---- 2100 ---- .396B .186A .186A .268 -.027 .295 2125 ---- .329B .154A .154A .224 -.022 .246 8 8 2150 ---- .276B .128A .128A .187 -.019 .206 2175 ---- .230B .107A .230B .156 -.016 .172 2200 ---- .191B .090A .190B .131 -.014 .145 6 2225 ---- .160B .077A .160B .111 -.012 .123 2250 .125 .133B .066A .133B .094 -.011 3 .105 2275 ---- .111B .057A .111B .080 -.010 .090 2300 ---- .092B .050A .092B .068 -.010 .078 2325 ---- .077B .044A .077B .058 -.010 .068 2350 ---- .064B .039A .064B .050 -.009 .059 2375 ---- .054B .035A .035A .044 -.008 .052 2400 ---- ---- .032A .032A .038 -.008 .046 2425 ---- ---- .029A .029A .033 -.008 .041 2450 ---- ---- ---- .027A .029 ---- ---- 2475 ---- ---- ---- .025A .026 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 15 14 SO4 NOV22 Silver Weekly Friday Option - Week 4 PUT 1425 ---- ---- ---- ---- .005 -.001 .006 1450 ---- ---- ---- ---- .006 -.001 .007 1475 ---- ---- ---- ---- .007 -.001 .008 1500 ---- ---- ---- ---- .008 -.001 .009 1525 ---- ---- ---- ---- .010 -.001 .011 1550 ---- ---- ---- ---- .012 -.002 .014 1575 ---- ---- ---- ---- .015 -.001 .016 1600 ---- ---- ---- ---- .018 -.002 .020 1625 ---- ---- ---- ---- .023 -.001 .024 1650 ---- ---- ---- ---- .028 -.001 .029 1675 ---- .039B .034A .034A .035 -.001 .036 1700 ---- .053B .040A .040A .044 -.001 .045 1725 ---- .071B .048A .048A .056 -.001 .057 1750 ---- .096B .059A .059A .073 UNCH .073 1775 ---- .127B .073A .073A .095 +.001 .094 1800 ---- .168B .092A .092A .123 UNCH .123 1825 ---- .219B .117A .117A .161 +.002 .159 1830 ---- .231B .122A .122A .170 +.002 .168 1835 ---- .244B .128A .128A .179 +.003 .176 1840 ---- .256B .135A .135A .189 +.003 .186 1845 ---- .270B .141A .141A .199 +.003 .196 1850 ---- .284B .148A .148A .209 +.003 1 .206 14 1855 ---- .298B .155A .155A .220 +.003 .217 1860 ---- .314B .163A .163A .232 +.004 .228 1865 ---- .330B .171A .171A .244 +.005 .239 1870 ---- .346B .179A .179A .257 +.005 .252 1875 ---- .363B .188A .188A .270 +.006 .264 1880 ---- .381B .197A .197A .284 +.006 .278 1885 ---- .400B .207A .207A .299 +.007 .292 1890 ---- .419B .217A .217A .314 +.008 .306 1895 ---- .439B .227A .227A .329 +.008 .321 1900 ---- .459B .238A .238A .346 +.009 .337 1905 ---- .482B .249A .249A .363 +.010 .353 1910 ---- .503B .261A .261A .380 +.011 .369 1915 ---- .527B .274A .274A .399 +.012 .387 1920 ---- .550B .287A .287A .418 +.013 .405 1925 ---- .575B .300A .300A .437 +.014 .423 1930 ---- .600B .315A .315A .457 +.014 .443 1935 ---- .626B .329A .329A .478 +.015 .463 1940 ---- .652B .345A .345A .500 +.017 .483 1945 ---- .679B .365A .365A .522 +.018 .504 1950 ---- .707B .381A .381A .545 +.019 1 .526 1955 ---- .735B .398A .398A .569 +.020 .549 1960 ---- .764B .416A .416A .593 +.021 .572 1965 ---- .794B .434A .434A .618 +.022 .596 1970 ---- .824B .453A .453A .644 +.024 .620 1975 ---- .855B .473A .473A .670 +.025 .645 1980 ---- .886B .494A .494A .697 +.026 .671 1985 ---- .918B .515A .515A .725 +.028 .697 1990 ---- .931B .538A .538A .753 +.029 .724 1995 ---- .936B .560A .560A .782 +.030 .752 2000 ---- 1.018B .583A .583A .811 +.031 .780 2005 ---- .953B .607A .607A .842 +.033 .809 2010 ---- .958B .631A .631A .872 +.033 .839 2015 ---- .940B .657A .657A .904 +.035 .869 2020 ---- .954B .684A .684A .936 +.036 .900 2025 ---- 1.196B .708A .708A .968 +.037 .931 2030 ---- .973B .735A .735A 1.002 +.039 .963 2035 ---- ---- ---- .763A 1.035 ---- ---- 2040 ---- ---- ---- .792A 1.070 ---- ---- 2045 ---- ---- ---- .820A 1.104 ---- ---- 2050 ---- 1.386B .850A 1.385B 1.140 +.044 1.096 2055 ---- ---- ---- .879A 1.176 ---- ---- 2060 ---- ---- ---- .909A 1.212 ---- ---- 2065 ---- ---- ---- .940A 1.249 ---- ---- 2070 ---- ---- ---- .972A 1.286 ---- ---- 2075 ---- 1.587B 1.004A 1.004A 1.324 +.049 1.275 2080 ---- ---- ---- 1.263A 1.362 ---- ---- 2085 ---- ---- ---- 1.300A 1.401 ---- ---- 2100 ---- 1.798B 1.173A 1.173A 1.519 +.054 1.465 2125 ---- 2.016B 1.360A 1.360A 1.724 +.059 1.665 2150 ---- 2.241B 1.548A 1.548A 1.936 +.062 1.874 2175 ---- 2.471B 1.752A 1.752A 2.155 +.064 2.091 2200 ---- 2.704B 1.959A 1.959A 2.380 +.067 2.313 2225 ---- 2.941B 2.176A 2.176A 2.609 +.069 2.540 2250 ---- 3.180B 2.400A 2.400A 2.842 +.070 2.772 2275 ---- 3.422B 2.625A 2.625A 3.077 +.070 3.007 2300 ---- 3.665B 2.855A 2.855A 3.315 +.071 3.244 2325 ---- 3.793B 3.089A 3.089A 3.556 +.072 3.484 2350 ---- 3.852B 3.325A 3.325A 3.797 +.072 3.725 2375 ---- 4.064B 3.564A 3.564A 4.040 +.072 3.968 2400 ---- 4.235B 3.805A 3.805A 4.284 +.073 4.211 2425 ---- ---- 4.050A 4.050A 4.529 +.073 4.456 2450 ---- ---- ---- ---- 4.775 ---- ---- 2475 ---- ---- ---- ---- 5.021 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 14 W1S NOV22 Silver Weekly Wednesday Option - Week 1 CALL 1300 ---- ---- ---- ---- 6.594 -.074 6.668 1325 ---- ---- ---- ---- 6.344 -.074 6.418 1350 ---- ---- ---- ---- 6.094 -.074 6.168 1375 ---- ---- ---- ---- 5.844 -.074 5.918 1400 ---- ---- ---- ---- 5.594 -.074 5.668 1425 ---- ---- ---- ---- 5.344 -.074 5.418 1450 ---- ---- ---- ---- 5.094 -.074 5.168 1475 ---- ---- ---- ---- 4.844 -.074 4.918 1500 ---- ---- ---- ---- 4.594 -.074 4.668 1525 ---- ---- ---- ---- 4.344 -.074 4.418 1550 ---- ---- ---- ---- 4.094 -.074 4.168 1575 ---- ---- ---- ---- 3.844 -.074 3.918 1600 ---- ---- ---- ---- 3.594 -.074 3.668 1625 ---- ---- ---- ---- 3.344 -.074 3.418 1650 ---- ---- ---- ---- 3.094 -.074 3.168 1675 ---- ---- ---- ---- 2.844 -.074 2.918 1700 ---- ---- ---- ---- 2.594 -.074 2.668 2 1705 ---- ---- ---- ---- 2.544 -.074 2.618 1710 ---- ---- ---- ---- 2.494 -.074 2.568 1715 ---- ---- ---- ---- 2.444 -.074 2.518 1720 ---- ---- ---- ---- 2.394 -.074 2.468 1725 ---- ---- ---- ---- 2.344 -.074 2.418 3 1730 ---- ---- ---- ---- 2.294 -.074 2.368 1735 ---- ---- ---- ---- 2.244 -.074 2.318 1740 ---- ---- ---- ---- 2.194 -.074 2.268 1745 ---- ---- ---- ---- 2.144 -.074 2.218 1750 ---- ---- ---- ---- 2.094 -.074 2.168 1 1755 ---- ---- ---- ---- 2.044 -.074 2.118 1760 ---- ---- ---- ---- 1.994 -.074 2.068 1765 ---- ---- ---- ---- 1.944 -.074 2.018 1770 ---- ---- ---- ---- 1.894 -.074 1.968 1775 ---- ---- ---- ---- 1.844 -.074 1.918 1780 ---- ---- ---- ---- 1.794 -.074 1.868 1785 ---- ---- ---- ---- 1.744 -.074 1.818 1790 ---- ---- ---- ---- 1.694 -.074 1.768 1795 ---- ---- ---- ---- 1.644 -.074 1.718 1800 ---- ---- ---- ---- 1.594 -.074 1.668 1805 ---- ---- ---- ---- 1.544 -.074 1.618 1810 ---- ---- ---- ---- 1.494 -.074 1.568 1815 ---- ---- ---- ---- 1.444 -.074 1.518 1820 ---- ---- ---- ---- 1.394 -.074 1.468 1825 ---- ---- ---- ---- 1.344 -.074 1.418 1830 ---- ---- ---- ---- 1.294 -.074 1.368 1835 ---- ---- ---- ---- 1.244 -.074 1.318 1840 ---- ---- ---- ---- 1.194 -.075 1.269 1 1845 ---- ---- ---- ---- 1.144 -.075 1.219 1850 ---- ---- ---- ---- 1.094 -.075 1.169 1855 ---- ---- ---- ---- 1.044 -.076 1.120 1860 ---- ---- ---- ---- .994 -.077 1.071 1865 ---- ---- ---- ---- .944 -.077 1.021 1870 ---- ---- ---- ---- .894 -.078 .972 1875 ---- ---- ---- ---- .844 -.080 .924 1880 ---- ---- ---- ---- .794 -.081 .875 1885 ---- ---- ---- ---- .744 -.083 .827 1890 ---- ---- ---- ---- .694 -.085 .779 1895 ---- ---- ---- ---- .644 -.088 .732 1900 .585 .585 .585 .585 .594 -.091 1 .685 1 3 1905 ---- ---- ---- ---- .544 -.094 .638 1910 ---- ---- ---- ---- .494 -.099 .593 1915 ---- ---- ---- ---- .444 -.104 .548 1920 ---- ---- ---- ---- .394 -.110 .504 50 26 1925 ---- .549B .415A .415A .344 -.117 .461 2 1930 ---- ---- ---- ---- .294 -.126 .420 1935 ---- ---- ---- ---- .244 -.136 .380 1940 ---- ---- ---- ---- .194 -.148 .342 12 1945 ---- ---- .194A .194A .144 -.161 .305 1950 ---- .388B .073A .073A .094 -.177 .271 1 7 1955 ---- .255B .042A .042A .044 -.195 .239 1960 .030 .215B .008A .008A .000 -.210 2 .210 3 3 1965 ---- ---- .004A .004A .000 -.183 .183 3 4 1970 ---- .178B .004A .004A .000 -.158 .158 1 1975 .163 .178B .004A .004A .000 -.136 1 .136 2 2 1980 ---- .140B .003A .003A .000 -.116 .116 1 7 1985 ---- .115B .003A .003A .000 -.099 .099 1 1 1990 .008 .090B .003A .003A .000 -.084 1 .084 33 16 1995 ---- ---- .003A .003A .000 -.071 .071 2000 .047 .051B .003A .003A .000 -.060 2 .060 1 2 2005 ---- ---- .003A .003A .000 -.051 .051 5 2010 ---- ---- .003A .003A .000 -.043 .043 2015 ---- ---- .003A .003A .000 -.037 .037 2020 .020 .020 .003A .003A .000 -.031 2 .031 3 2025 ---- ---- .003A .003A .000 -.026 .026 75 75 2030 ---- ---- .003A .003A .000 -.022 .022 5 2035 ---- ---- .003A .003A .000 -.019 .019 2040 ---- ---- .003A .003A .000 -.016 .016 2045 ---- ---- .003A .003A .000 -.014 .014 2 2 2050 ---- ---- .003A .003A .000 -.011 .011 2 2055 ---- ---- .003A .003A .000 -.010 .010 2060 ---- ---- .003A .003A .000 -.008 .008 1 2065 ---- ---- .003A .003A .000 -.007 .007 2070 ---- ---- .003A .003A .000 -.006 .006 2075 ---- ---- .004A .004A .000 -.005 .005 2080 ---- ---- .003A .003A .000 -.004 .004 2085 ---- ---- .003A .003A .000 -.004 .004 2 2090 ---- ---- ---- ---- .000 -.003 .003 2095 ---- ---- ---- ---- .000 -.003 .003 2100 ---- ---- ---- ---- .000 -.002 .002 10 2105 ---- ---- ---- ---- .000 -.002 .002 2110 ---- ---- ---- ---- .000 -.002 .002 2115 ---- ---- ---- ---- .000 -.001 .001 2120 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 .001 2130 ---- ---- ---- ---- .000 -.001 .001 2135 ---- ---- ---- ---- .000 -.001 .001 2140 ---- ---- ---- ---- .000 -.001 .001 2145 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.001 .001 2155 ---- ---- ---- ---- .000 -.001 .001 2160 ---- ---- ---- ---- .000 -.001 .001 2165 ---- ---- ---- ---- .000 -.001 .001 2170 ---- ---- ---- ---- .000 -.001 .001 2175 ---- ---- ---- ---- .000 -.001 .001 2180 ---- ---- ---- ---- .000 -.001 .001 2185 ---- ---- ---- ---- .000 -.001 .001 2190 ---- ---- ---- ---- .000 -.001 .001 2195 ---- ---- ---- ---- .000 -.001 .001 2200 ---- ---- ---- ---- .000 -.001 .001 3 2205 ---- ---- ---- ---- .000 -.001 .001 2210 ---- ---- ---- ---- .000 -.001 .001 2225 ---- ---- ---- ---- .000 -.001 .001 2250 ---- ---- ---- ---- .000 -.001 .001 15 2275 ---- ---- ---- ---- .000 -.001 .001 1 2300 ---- ---- ---- ---- .000 -.001 .001 18 2325 ---- ---- ---- ---- .000 -.001 .001 15 2350 ---- ---- ---- ---- .000 -.001 .001 2375 ---- ---- ---- ---- .000 -.001 .001 2400 ---- ---- ---- ---- .000 -.001 .001 21 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 9 175 269 W1S NOV22 Silver Weekly Wednesday Option - Week 1 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 3 1575 ---- ---- ---- ---- .000 -.001 .001 1600 ---- ---- ---- ---- .000 -.001 .001 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 4 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1705 ---- ---- ---- ---- .000 -.001 .001 1710 ---- ---- ---- ---- .000 -.001 .001 1715 ---- ---- ---- ---- .000 -.001 .001 1720 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1730 ---- ---- ---- ---- .000 -.001 .001 1735 ---- ---- ---- ---- .000 -.001 .001 1740 ---- ---- ---- ---- .000 -.001 .001 1745 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 2 1755 ---- ---- ---- ---- .000 -.001 .001 1760 ---- ---- ---- ---- .000 -.001 .001 1765 ---- ---- ---- ---- .000 -.001 .001 1770 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1780 ---- ---- ---- ---- .000 -.001 .001 1 1785 ---- ---- ---- ---- .000 -.001 .001 3 1790 ---- ---- ---- ---- .000 -.001 .001 1795 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 2 1805 ---- ---- ---- ---- .000 -.001 .001 1810 ---- ---- ---- ---- .000 -.001 .001 1815 ---- ---- ---- ---- .000 -.001 .001 1820 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1830 ---- ---- ---- ---- .000 -.001 .001 1835 ---- ---- ---- ---- .000 -.001 .001 1840 ---- ---- ---- ---- .000 -.002 .002 6 1845 ---- ---- ---- ---- .000 -.002 .002 4 1850 ---- ---- ---- ---- .000 -.002 .002 1 1855 ---- ---- ---- ---- .000 -.003 .003 1860 ---- ---- .003A .003A .000 -.004 .004 1865 ---- ---- .003A .003A .000 -.004 .004 1 9 1870 ---- ---- .003A .003A .000 -.005 .005 8 1875 ---- ---- .003A .003A .000 -.007 .007 1880 ---- ---- .003A .003A .000 -.008 .008 1885 ---- ---- .003A .003A .000 -.010 .010 1890 ---- ---- .003A .003A .000 -.012 .012 1 1 1895 ---- ---- .003A .003A .000 -.015 .015 1 1 1900 ---- ---- .003A .003A .000 -.018 .018 1905 ---- ---- .003A .003A .000 -.021 .021 1 1 1910 ---- ---- .003A .003A .000 -.026 .026 1915 ---- ---- .003A .003A .000 -.031 .031 1 1 1920 ---- ---- .003A .003A .000 -.037 .037 1 1 1925 ---- ---- .003A .003A .000 -.044 .044 1 21 1930 ---- ---- .003A .003A .000 -.053 .053 1 1 1935 ---- ---- .003A .003A .000 -.063 .063 1940 ---- ---- .003A .003A .000 -.075 .075 1945 ---- ---- .004A .004A .000 -.088 .088 1 1 1950 .011 .013 .004A .004A .000 -.104 2 .104 1 1955 ---- ---- .004A .004A .000 -.122 .122 3 1 1960 .042 .042 .014A .014A .006 -.137 5 .143 5 5 1965 .024 .024 .024 .089B .056 -.110 1 .166 1 1970 ---- ---- .040A .040A .106 -.085 .191 1975 ---- ---- .053A .053A .156 -.063 .219 1980 ---- ---- .071A .071A .206 -.043 .249 1985 ---- ---- .091A .091A .256 -.026 .282 1990 ---- ---- .117A .117A .306 -.011 .317 2 1995 ---- ---- .146A .146A .356 +.002 .354 2000 ---- ---- .179A .179A .406 +.013 .393 2005 ---- ---- .281A .281A .456 +.022 .434 2010 ---- ---- .322A .322A .506 +.030 .476 2015 ---- ---- .366A .366A .556 +.036 .520 2020 ---- ---- .422A .422A .606 +.042 .564 2025 ---- .625B .390A .390A .656 +.047 .609 2030 ---- ---- ---- ---- .706 +.051 .655 2035 ---- ---- ---- ---- .756 +.054 .702 2040 ---- ---- ---- ---- .806 +.057 .749 2045 ---- ---- ---- ---- .856 +.059 .797 2050 ---- ---- ---- ---- .906 +.062 .844 2055 ---- ---- ---- ---- .956 +.063 .893 2060 ---- ---- ---- ---- 1.006 +.065 .941 2065 ---- ---- ---- ---- 1.056 +.066 .990 2070 ---- ---- ---- ---- 1.106 +.067 1.039 2075 ---- ---- ---- ---- 1.156 +.068 1.088 1 2080 ---- ---- ---- ---- 1.206 +.069 1.137 2085 ---- ---- ---- ---- 1.256 +.069 1.187 2090 ---- ---- ---- ---- 1.306 +.070 1.236 2095 ---- ---- ---- ---- 1.356 +.070 1.286 2100 ---- ---- ---- ---- 1.406 +.071 1.335 1 2105 ---- ---- ---- ---- 1.456 +.071 1.385 2110 ---- ---- ---- ---- 1.506 +.071 1.435 2115 ---- ---- ---- ---- 1.556 +.072 1.484 2120 ---- ---- ---- ---- 1.606 +.072 1.534 2125 ---- ---- ---- ---- 1.656 +.072 1.584 2 2130 ---- ---- ---- ---- 1.706 +.072 1.634 2135 ---- ---- ---- ---- 1.756 +.072 1.684 2140 ---- ---- ---- ---- 1.806 +.072 1.734 2145 ---- ---- ---- ---- 1.856 +.072 1.784 2150 ---- ---- ---- ---- 1.906 +.072 1.834 2155 ---- ---- ---- ---- 1.956 +.072 1.884 2160 ---- ---- ---- ---- 2.006 +.072 1.934 2165 ---- ---- ---- ---- 2.056 +.072 1.984 2170 ---- ---- ---- ---- 2.106 +.072 2.034 2175 ---- ---- ---- ---- 2.156 +.072 2.084 2180 ---- ---- ---- ---- 2.206 +.072 2.134 2185 ---- ---- ---- ---- 2.256 +.072 2.184 2190 ---- ---- ---- ---- 2.306 +.072 2.234 2195 ---- ---- ---- ---- 2.356 +.072 2.284 2200 ---- ---- ---- ---- 2.406 +.072 2.334 2205 ---- ---- ---- ---- 2.456 +.072 2.384 2210 ---- ---- ---- ---- 2.506 +.072 2.434 2225 ---- ---- ---- ---- 2.656 +.072 2.584 2250 ---- ---- ---- ---- 2.906 +.072 2.834 2275 ---- ---- ---- ---- 3.156 +.072 3.084 2300 ---- ---- ---- ---- 3.406 +.072 3.334 2325 ---- ---- ---- ---- 3.656 +.072 3.584 2350 ---- ---- ---- ---- 3.906 +.072 3.834 2375 ---- ---- ---- ---- 4.156 +.072 4.084 2400 ---- ---- ---- ---- 4.406 +.072 4.334 2425 ---- ---- ---- ---- 4.656 +.072 4.584 2450 ---- ---- ---- ---- 4.906 +.072 4.834 2475 ---- ---- ---- ---- 5.156 +.072 5.084 2500 ---- ---- ---- ---- 5.406 +.072 5.334 2525 ---- ---- ---- ---- 5.656 +.072 5.584 2550 ---- ---- ---- ---- 5.906 +.072 5.834 2575 ---- ---- ---- ---- 6.156 +.072 6.084 2600 ---- ---- ---- ---- 6.406 +.072 6.334 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 17 85 W2S NOV22 Silver Weekly Wednesday Option - Week 2 CALL 1300 ---- ---- ---- ---- 6.594 -.073 6.667 1325 ---- ---- ---- ---- 6.344 -.073 6.417 1350 ---- ---- ---- ---- 6.094 -.073 6.167 1375 ---- ---- ---- ---- 5.844 -.073 5.917 1400 ---- ---- ---- ---- 5.594 -.073 5.667 1425 ---- ---- ---- ---- 5.344 -.073 5.417 1450 ---- ---- ---- ---- 5.094 -.073 5.167 1475 ---- ---- ---- ---- 4.844 -.073 4.917 1500 ---- ---- ---- ---- 4.594 -.073 4.667 1525 ---- ---- ---- ---- 4.344 -.073 4.417 1550 ---- ---- ---- ---- 4.094 -.073 4.167 1575 ---- ---- ---- ---- 3.845 -.073 3.918 1600 ---- ---- ---- ---- 3.595 -.074 3.669 1625 ---- ---- ---- ---- 3.346 -.074 3.420 1650 ---- ---- ---- ---- 3.097 -.074 3.171 1675 ---- ---- ---- ---- 2.849 -.074 2.923 1700 ---- ---- ---- ---- 2.601 -.075 2.676 1705 ---- ---- ---- ---- 2.552 -.075 2.627 1710 ---- ---- ---- ---- 2.503 -.074 2.577 1715 ---- ---- ---- ---- 2.453 -.075 2.528 1720 ---- ---- ---- ---- 2.404 -.075 2.479 1725 ---- ---- ---- ---- 2.355 -.075 2.430 1730 ---- ---- ---- ---- 2.306 -.075 2.381 1735 ---- ---- ---- ---- 2.257 -.075 2.332 1740 ---- ---- ---- ---- 2.208 -.075 2.283 1745 ---- ---- ---- ---- 2.159 -.075 2.234 1750 ---- ---- ---- ---- 2.110 -.075 2.185 1755 ---- ---- ---- ---- 2.061 -.075 2.136 1760 ---- ---- ---- ---- 2.012 -.076 2.088 1765 ---- ---- ---- ---- 1.964 -.075 2.039 1770 ---- ---- ---- ---- 1.915 -.076 1.991 1775 ---- ---- 1.498A 1.498A 1.867 -.076 1.943 1780 ---- ---- ---- ---- 1.819 -.076 1.895 1785 ---- ---- ---- ---- 1.771 -.076 1.847 1790 ---- ---- ---- ---- 1.723 -.076 1.799 1795 ---- ---- ---- ---- 1.676 -.076 1.752 1800 ---- 1.895B 1.269A 1.895B 1.628 -.076 1.704 1805 ---- ---- ---- ---- 1.581 -.076 1.657 1810 ---- ---- 1.256A 1.256A 1.534 -.076 1.610 1815 ---- ---- 1.212A 1.212A 1.488 -.076 1.564 1820 ---- ---- 1.168A 1.168A 1.441 -.076 1.517 1825 ---- 1.818B 1.049A 1.818B 1.395 -.076 1.471 1830 ---- ---- 1.082A 1.082A 1.350 -.076 1.426 1835 ---- ---- 1.040A 1.040A 1.305 -.075 1.380 1840 ---- ---- .999A .999A 1.260 -.075 1.335 1845 ---- ---- .958A .958A 1.216 -.075 1.291 1850 ---- 1.625B .846A 1.625B 1.172 -.075 1.247 1855 ---- ---- .880A .880A 1.129 -.075 1.204 1860 ---- 1.207B .843A .843A 1.086 -.075 1.161 1865 ---- 1.214B .807A .807A 1.044 -.074 1.118 1870 ---- 1.170B .772A .772A 1.002 -.074 1.076 1875 ---- 1.391B .661A .661A .961 -.074 1.035 1 1880 ---- 1.140B .630A .630A .921 -.073 .994 1885 ---- 1.167B .598A .598A .882 -.073 .955 1890 ---- 1.154B .566A .566A .843 -.072 .915 1895 ---- 1.113B .536A .536A .805 -.072 .877 1900 ---- 1.168B .500A .500A .768 -.071 .839 1905 ---- 1.024B .471A .471A .732 -.071 .803 1910 ---- .981B .443A .443A .697 -.070 .767 1915 ---- .937B .417A .417A .663 -.069 .732 1920 ---- .894B .391A .391A .630 -.068 .698 1925 ---- .955B .366A .366A .598 -.067 .665 1930 ---- .812B .343A .343A .567 -.065 .632 1935 ---- .770B .321A .321A .536 -.065 .601 1940 ---- .730B .300A .300A .507 -.064 .571 1945 ---- .690B .280A .280A .480 -.062 .542 1950 ---- .761B .261A .261A .453 -.061 .514 1955 ---- .649B .243A .243A .427 -.060 .487 2 1960 ---- .657B .226A .226A .402 -.059 .461 1965 ---- .653B .211A .211A .379 -.057 .436 1970 ---- .618B .196A .196A .356 -.056 .412 1975 ---- .589B .180A .589B .335 -.054 .389 1980 ---- .554B .167A .167A .315 -.052 .367 1985 ---- .528B .156A .156A .295 -.051 .346 4 1990 ---- .499B .145A .145A .277 -.049 .326 1995 ---- .471B .135A .135A .260 -.047 .307 2000 ---- .441B .125A .125A .244 -.045 .289 2 3 2005 ---- .419B .117A .117A .228 -.044 .272 2010 ---- .394B .109A .109A .214 -.042 .256 1 2015 ---- .371B .101A .101A .200 -.041 .241 2020 ---- .348B .094A .094A .187 -.039 .226 2025 ---- .327B .088A .088A .175 -.037 .212 2030 ---- .306B .082A .082A .164 -.036 .200 2035 ---- .287B .076A .076A .154 -.033 .187 2040 ---- .267B .071A .071A .144 -.032 .176 2045 ---- .252B .067A .067A .134 -.031 .165 2050 ---- .235B .062A .062A .126 -.029 .155 2055 ---- .219B .058A .058A .118 -.028 .146 2060 ---- .204B .055A .055A .110 -.027 .137 2065 ---- .191B .051A .051A .103 -.026 .129 2070 ---- .181B .048A .048A .096 -.025 .121 2075 ---- .168B .045A .045A .090 -.024 .114 2080 ---- .157B .042A .042A .085 -.022 .107 2085 ---- .147B .040A .040A .079 -.022 .101 2090 ---- .137B .038A .038A .074 -.021 .095 2095 ---- .128B .036A .036A .070 -.019 .089 2100 ---- .119B .034A .034A .065 -.019 .084 2105 ---- .111B .032A .032A .061 -.018 .079 2110 ---- .103B .030A .103B .058 -.016 .074 2115 ---- .096B .029A .096B .054 -.016 .070 2120 ---- .089B .027A .089B .051 -.015 .066 2125 ---- .083B .026A .083B .048 -.015 .063 1 2130 ---- .077B .025A .077B .045 -.014 .059 2135 ---- .072B .024A .072B .042 -.014 .056 2140 ---- .067B .023A .067B .040 -.013 .053 2145 ---- .062B .022A .062B .037 -.013 .050 2150 ---- .058B .021A .058B .035 -.012 .047 2155 ---- .054B .020A .054B .033 -.012 .045 2160 ---- .050B .020A .050B .031 -.012 .043 2165 ---- .046B .019A .046B .030 -.010 .040 2175 ---- .040B .018A .018A .026 -.010 .036 2200 ---- ---- .015A .015A .020 -.009 .029 2225 ---- ---- .013A .013A .015 -.008 .023 2250 ---- ---- .012A .012A .012 -.007 .019 2275 ---- ---- .011A .011A .009 -.006 .015 2300 ---- ---- .010A .010A .007 -.006 .013 2325 ---- ---- .009A .009A .006 -.005 .011 2350 ---- ---- .008A .008A .005 -.005 .010 2375 ---- ---- ---- ---- .004 -.004 .008 2400 ---- ---- ---- ---- .003 -.004 .007 2425 ---- ---- ---- ---- .003 -.004 .007 2450 ---- ---- ---- ---- .002 -.004 .006 2475 ---- ---- ---- ---- .002 -.003 .005 2500 ---- ---- ---- ---- .002 -.003 .005 2525 ---- ---- ---- ---- .001 -.004 .005 2550 ---- ---- ---- ---- .001 -.003 .004 2575 ---- ---- ---- ---- .001 -.003 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 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 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 1475 ---- ---- ---- ---- .001 UNCH .001 1500 ---- ---- ---- ---- .001 UNCH .001 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 -.001 .002 1575 ---- ---- ---- ---- .002 UNCH .002 1600 ---- ---- ---- ---- .002 -.001 .003 1625 ---- ---- ---- ---- .003 -.001 .004 1650 ---- ---- ---- ---- .004 -.002 .006 1675 ---- ---- ---- ---- .006 -.002 .008 1700 ---- ---- ---- ---- .009 -.001 .010 1705 ---- ---- ---- ---- .009 -.002 .011 1710 ---- ---- .011A .011A .010 -.002 .012 1715 ---- ---- .012A .012A .010 -.003 .013 1720 ---- ---- .012A .012A .011 -.002 .013 1725 ---- ---- .013A .013A .012 -.002 .014 1730 ---- ---- .013A .013A .013 -.002 .015 1735 ---- ---- .014A .014A .014 -.002 .016 1740 ---- ---- .014A .014A .015 -.002 .017 1745 ---- ---- .015A .015A .016 -.002 .018 1750 ---- ---- .016A .016A .017 -.002 .019 1755 ---- ---- .016A .016A .018 -.003 .021 1760 ---- ---- .017A .017A .020 -.002 .022 1765 ---- ---- .017A .017A .021 -.003 .024 1770 ---- .026B .018A .018A .023 -.002 .025 1775 ---- .028B .019A .019A .024 -.003 .027 1780 ---- .031B .020A .020A .026 -.003 .029 1785 ---- .035B .021A .021A .028 -.003 .031 1790 ---- .038B .022A .022A .030 -.003 .033 1795 ---- .043B .022A .022A .033 -.003 .036 1800 ---- .048B .024A .024A .035 -.003 .038 2 1805 ---- .052B .025A .025A .038 -.003 .041 1810 ---- .058B .026A .026A .041 -.003 .044 1815 ---- .063B .027A .027A .045 -.003 .048 1820 ---- .069B .029A .029A .048 -.003 .051 1825 ---- .076B .031A .031A .052 -.003 .055 1830 ---- .084B .033A .033A .057 -.003 .060 1835 ---- .092B .035A .035A .061 -.003 .064 1840 ---- .100B .037A .037A .067 -.002 .069 1845 ---- .110B .039A .039A .072 -.003 .075 1850 ---- .121B .042A .042A .079 -.002 .081 1855 ---- .131B .045A .045A .085 -.002 .087 1860 ---- .143B .048A .048A .092 -.002 1 .094 1865 ---- .155B .052A .052A .100 -.002 .102 1870 ---- .168B .056A .056A .109 -.001 .110 1875 ---- .182B .060A .060A .118 -.001 3 .119 4 1880 ---- .198B .064A .064A .128 UNCH 1 .128 1885 ---- .213B .069A .069A .138 UNCH .138 1 1890 ---- .231B .075A .075A .150 +.001 .149 1895 ---- .250B .081A .081A .162 +.001 .161 1900 ---- .269B .087A .087A .175 +.002 .173 1905 ---- .290B .094A .094A .189 +.003 .186 1910 .194 .312B .101A .312B .204 +.004 2 .200 1915 ---- .335B .109A .109A .219 +.004 .215 1920 ---- .359B .117A .117A .236 +.005 .231 1925 ---- .384B .126A .384B .254 +.006 .248 1930 ---- .411B .136A .411B .273 +.007 .266 1935 ---- .438B .146A .438B .293 +.009 .284 1940 ---- .467B .158A .467B .314 +.010 .304 1945 ---- .497B .170A .496B .336 +.011 .325 1950 ---- .528B .183A .528B .359 +.012 .347 1 1955 ---- .560B .197A .560B .383 +.013 .370 2 1960 ---- .593B .217A .593B .408 +.014 .394 1965 ---- .627B .231A .627B .435 +.016 6 .419 1970 ---- .649B .247A .641B .462 +.017 .445 1975 ---- .698B .266A .697B .491 +.019 .472 1980 .308 .655B .284A .655B .521 +.021 6 .500 1985 ---- .670B .304A .637B .551 +.022 .529 4 1990 ---- .708B .326A .326A .583 +.024 .559 1995 ---- .748B .348A .348A .616 +.026 .590 2000 ---- .895B .371A .371A .649 +.027 .622 3 2005 ---- .833B .395A .705B .684 +.029 .655 2010 ---- .877B .423A .728B .719 +.031 .688 2015 ---- .920B .448A .741B .756 +.033 .723 2020 ---- .964B .476A .476A .793 +.034 .759 2025 ---- 1.110B .503A .503A .831 +.036 .795 2030 ---- 1.054B .533A .533A .870 +.038 .832 2035 ---- 1.099B .563A .563A .909 +.039 .870 2040 ---- 1.145B .608A .608A .949 +.040 .909 2045 ---- 1.174B .639A .639A .990 +.042 .948 2050 ---- 1.335B .659A .659A 1.031 +.043 .988 2055 ---- 1.206B .705A .705A 1.073 +.045 1.028 2060 ---- 1.228B .740A .740A 1.115 +.046 1.069 2065 ---- 1.229B .880A .880A 1.158 +.047 1.111 2070 ---- 1.252B .916A .916A 1.202 +.049 1.153 2075 ---- 1.569B .839A .839A 1.246 +.050 1.196 2080 ---- 1.260B .989A .989A 1.290 +.051 1.239 2085 ---- ---- 1.027A 1.027A 1.335 +.052 1.283 2090 ---- 1.329B 1.065A 1.065A 1.380 +.053 1.327 2095 ---- 1.374B 1.105A 1.105A 1.425 +.054 1.371 2100 ---- 1.808B 1.038A 1.038A 1.471 +.055 1.416 2105 ---- ---- 1.186A 1.186A 1.516 +.055 1.461 2110 ---- ---- 1.228A 1.228A 1.563 +.057 1.506 2115 ---- ---- 1.270A 1.270A 1.609 +.057 1.552 2120 ---- ---- 1.312A 1.312A 1.656 +.058 1.598 2125 ---- 1.988B 1.250A 1.250A 1.703 +.059 1.644 2130 ---- ---- 1.401A 1.401A 1.750 +.059 1.691 2135 ---- ---- 1.444A 1.444A 1.797 +.059 1.738 2140 ---- ---- 1.488A 1.488A 1.845 +.060 1.785 2145 ---- ---- 1.532A 1.532A 1.892 +.060 1.832 2150 ---- 2.000B 1.475A 1.475A 1.940 +.061 1.879 2155 ---- ---- ---- ---- 1.988 +.061 1.927 2160 ---- ---- ---- ---- 2.036 +.062 1.974 2165 ---- ---- ---- ---- 2.084 +.062 2.022 2175 ---- 2.217B 1.706A 1.706A 2.181 +.063 2.118 2200 ---- ---- 1.945A 1.945A 2.425 +.065 2.360 2225 ---- ---- 2.183A 2.183A 2.670 +.066 2.604 2250 ---- ---- ---- ---- 2.916 +.066 2.850 2275 ---- ---- ---- ---- 3.164 +.067 3.097 2300 ---- ---- ---- ---- 3.412 +.068 3.344 2325 ---- ---- ---- ---- 3.660 +.068 3.592 2350 ---- ---- ---- ---- 3.909 +.068 3.841 2375 ---- ---- ---- ---- 4.158 +.069 4.089 2400 ---- ---- ---- ---- 4.408 +.070 4.338 2425 ---- ---- ---- ---- 4.657 +.070 4.587 2450 ---- ---- ---- ---- 4.907 +.070 4.837 2475 ---- ---- ---- ---- 5.156 +.070 5.086 2500 ---- ---- ---- ---- 5.406 +.070 5.336 2525 ---- ---- ---- ---- 5.656 +.071 5.585 2550 ---- ---- ---- ---- 5.906 +.071 5.835 2575 ---- ---- ---- ---- 6.156 +.071 6.085 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 17 W3S NOV22 Silver Weekly Wednesday Option - Week 3 CALL 1300 ---- ---- ---- ---- 6.594 -.073 6.667 1325 ---- ---- ---- ---- 6.344 -.073 6.417 1350 ---- ---- ---- ---- 6.094 -.073 6.167 1375 ---- ---- ---- ---- 5.844 -.073 5.917 1400 ---- ---- ---- ---- 5.594 -.073 5.667 1425 ---- ---- ---- ---- 5.344 -.073 5.417 1450 ---- ---- ---- ---- 5.094 -.073 5.167 1475 ---- ---- ---- ---- 4.844 -.073 4.917 1500 ---- ---- ---- ---- 4.595 -.073 4.668 1525 ---- ---- ---- ---- 4.346 -.073 4.419 1550 ---- ---- ---- ---- 4.097 -.073 4.170 1575 ---- ---- ---- ---- 3.848 -.073 3.921 1600 ---- ---- ---- ---- 3.600 -.073 3.673 1625 ---- ---- ---- ---- 3.353 -.073 3.426 1650 ---- ---- ---- ---- 3.106 -.073 3.179 1675 ---- ---- ---- ---- 2.860 -.074 2.934 1700 ---- ---- 2.247A 2.247A 2.617 -.073 2.690 1705 ---- ---- ---- ---- 2.568 -.073 2.641 1710 ---- ---- ---- ---- 2.520 -.073 2.593 1715 ---- ---- ---- ---- 2.471 -.074 2.545 1720 ---- ---- ---- ---- 2.423 -.073 2.496 1725 ---- ---- 2.009A 2.009A 2.375 -.073 2.448 1730 ---- ---- ---- ---- 2.327 -.073 2.400 1735 ---- ---- ---- ---- 2.279 -.073 2.352 1740 ---- ---- ---- ---- 2.231 -.073 2.304 1745 ---- ---- ---- ---- 2.184 -.073 2.257 1750 ---- 2.430B 1.778A 2.430B 2.136 -.073 2.209 1755 ---- ---- ---- ---- 2.089 -.073 2.162 1760 ---- ---- ---- ---- 2.042 -.073 2.115 1765 ---- ---- ---- ---- 1.995 -.073 2.068 1770 ---- ---- ---- ---- 1.949 -.072 2.021 1775 ---- 2.374B 1.555A 2.374B 1.902 -.073 1.975 1780 ---- ---- ---- ---- 1.856 -.073 1.929 1785 ---- ---- ---- ---- 1.810 -.073 1.883 1790 ---- ---- ---- ---- 1.765 -.072 1.837 1795 ---- ---- ---- ---- 1.720 -.071 1.791 1800 ---- 2.135B 1.341A 2.135B 1.675 -.071 1.746 1805 ---- ---- ---- ---- 1.630 -.071 1.701 1810 ---- ---- ---- ---- 1.586 -.071 1.657 1815 ---- ---- ---- ---- 1.542 -.071 1.613 1820 ---- ---- ---- ---- 1.499 -.070 1.569 1825 ---- 1.903B 1.141A 1.141A 1.456 -.070 1.526 1830 ---- ---- ---- ---- 1.414 -.069 1.483 1835 ---- ---- ---- ---- 1.372 -.069 1.441 1840 ---- ---- ---- ---- 1.331 -.068 1.399 1845 ---- ---- ---- ---- 1.290 -.068 1.358 2 1850 ---- 1.676B .956A .956A 1.250 -.067 1.317 1855 ---- ---- ---- ---- 1.210 -.067 1.277 1860 ---- ---- ---- ---- 1.171 -.066 1.237 1865 ---- ---- ---- ---- 1.132 -.066 1.198 1870 ---- ---- ---- ---- 1.095 -.065 1.160 1875 ---- 1.458B .788A .788A 1.058 -.065 1.123 1880 ---- ---- ---- ---- 1.021 -.065 1.086 1885 ---- ---- ---- ---- .985 -.065 1.050 1890 ---- ---- ---- ---- .951 -.063 1.014 1895 ---- ---- .668A .668A .916 -.063 .979 1900 ---- 1.252B .639A .639A .883 -.062 .945 1905 ---- ---- .612A .612A .850 -.062 .912 1910 ---- ---- .586A .586A .818 -.061 .879 1915 ---- ---- .560A .560A .787 -.060 .847 1920 ---- ---- .535A .535A .756 -.060 .816 1925 ---- 1.059B .511A .511A .727 -.059 .786 1930 ---- ---- .488A .488A .698 -.058 .756 1935 ---- ---- .466A .466A .669 -.057 .726 1940 ---- .705B .444A .444A .642 -.056 .698 1945 ---- .711B .423A .423A .615 -.055 .670 1950 ---- .883B .403A .403A .590 -.053 .643 1955 ---- .721B .384A .384A .565 -.052 .617 1960 ---- .700B .365A .365A .540 -.051 .591 1965 ---- .700B .347A .347A .517 -.049 .566 1970 ---- .725B .330A .330A .494 -.048 .542 1975 ---- .726B .314A .314A .473 -.046 .519 1980 ---- .698B .298A .298A .452 -.045 .497 1985 ---- .670B .283A .283A .431 -.044 .475 1990 ---- .643B .269A .269A .412 -.042 .454 1995 ---- .617B .256A .256A .393 -.041 .434 2000 ---- .592B .240A .240A .375 -.040 .415 9 2005 ---- .567B .228A .228A .358 -.038 .396 2010 ---- .543B .216A .216A .342 -.036 .378 2015 ---- .520B .205A .205A .326 -.035 .361 2020 ---- .496B .195A .195A .311 -.034 .345 2025 ---- .475B .185A .185A .296 -.033 .329 2030 ---- .454B .176A .176A .283 -.031 .314 2035 ---- .434B .167A .167A .270 -.029 .299 2040 ---- .414B .158A .158A .257 -.028 .285 2045 ---- .395B .151A .151A .245 -.027 .272 2050 ---- .378B .143A .143A .234 -.026 .260 2055 ---- ---- ---- .136A .223 ---- ---- 2060 ---- ---- ---- .129A .212 ---- ---- 2065 ---- ---- ---- .123A .203 ---- ---- 2075 ---- .296B .111A .111A .184 -.021 .205 2100 ---- .235B .087A .087A .146 -.017 .163 5 2125 ---- .184B .069A .069A .116 -.014 .130 5 28 2150 ---- .144B .055A .144B .092 -.013 .105 1 1 2175 ---- .113B .045A .113B .073 -.012 .085 2200 ---- .088B .037A .088B .059 -.010 .069 2 1 2225 ---- .068B .032A .068B .047 -.010 .057 2250 ---- .053B .027A .053B .038 -.009 .047 2275 ---- .041B .024A .024A .032 -.007 .039 9 2300 ---- ---- .021A .021A .027 -.007 .034 2325 ---- ---- .019A .019A .023 -.006 .029 2350 ---- ---- .017A .017A .020 -.005 .025 2375 ---- ---- .016A .016A .017 -.005 .022 2400 ---- ---- .014A .014A .015 -.004 .019 2425 ---- ---- .013A .013A .013 -.004 .017 2450 ---- ---- .012A .012A .012 -.003 .015 2475 ---- ---- ---- .012A .011 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 50 W3S NOV22 Silver Weekly Wednesday Option - Week 3 PUT 1300 ---- ---- ---- ---- .001 UNCH .001 1325 ---- ---- ---- ---- .001 UNCH .001 1350 ---- ---- ---- ---- .001 UNCH .001 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .002 UNCH .002 1450 ---- ---- ---- ---- .002 UNCH .002 1475 ---- ---- ---- ---- .003 UNCH .003 1500 ---- ---- ---- ---- .003 -.001 .004 1525 ---- ---- ---- ---- .004 -.001 .005 1550 ---- ---- ---- ---- .005 -.001 .006 1575 ---- ---- ---- ---- .007 UNCH .007 1600 ---- ---- ---- ---- .009 -.001 .010 1625 ---- ---- ---- ---- .012 UNCH .012 1650 ---- ---- ---- ---- .015 -.001 .016 1675 ---- ---- ---- ---- .019 -.001 .020 1700 ---- ---- .023A .023A .025 -.001 .026 2 1705 ---- ---- .024A .024A .027 UNCH .027 1710 ---- ---- .025A .025A .028 -.001 .029 1715 ---- .031B .026A .026A .030 UNCH .030 1720 ---- .034B .027A .027A .031 -.001 .032 1725 ---- .036B .028A .028A .033 -.001 .034 1730 ---- .039B .029A .029A .035 -.001 .036 1735 ---- .044B .030A .030A .037 -.001 .038 1740 ---- .047B .031A .031A .040 UNCH .040 1745 ---- .051B .033A .033A .042 UNCH .042 1750 ---- .055B .034A .034A .045 UNCH .045 1 1755 ---- .059B .036A .036A .047 UNCH .047 1760 ---- .063B .037A .037A .050 UNCH .050 1765 ---- .068B .039A .039A .053 UNCH .053 1770 ---- .074B .041A .041A .057 UNCH .057 1775 ---- .078B .043A .043A .060 UNCH .060 1780 ---- .085B .045A .045A .064 UNCH .064 1785 ---- .091B .047A .047A .068 UNCH .068 1790 ---- .099B .050A .050A .073 +.001 .072 1795 ---- .106B .053A .053A .078 +.002 .076 1800 ---- .114B .055A .055A .083 +.002 .081 1805 ---- .122B .058A .058A .088 +.002 .086 1810 ---- .130B .062A .062A .094 +.002 .092 1815 ---- .139B .065A .065A .100 +.002 .098 1820 ---- .149B .069A .069A .107 +.003 .104 1825 ---- .160B .073A .073A .114 +.003 .111 1830 ---- .171B .077A .077A .121 +.003 .118 1835 ---- .182B .082A .082A .130 +.004 .126 1840 ---- .195B .087A .087A .138 +.004 .134 1845 ---- .208B .092A .092A .147 +.005 .142 1850 ---- .222B .097A .097A .157 +.006 .151 1855 ---- .236B .103A .103A .167 +.006 .161 1860 ---- .252B .110A .110A .178 +.006 .172 1865 ---- .267B .116A .116A .190 +.007 .183 1870 ---- .284B .123A .123A .202 +.008 .194 1875 ---- .302B .131A .131A .215 +.008 .207 1 1880 ---- .320B .139A .139A .228 +.008 .220 1885 ---- .340B .147A .147A .242 +.008 .234 1890 ---- .360B .156A .156A .257 +.009 .248 1895 ---- .381B .165A .165A .273 +.010 .263 1900 ---- .402B .175A .175A .290 +.011 .279 1905 ---- .425B .186A .186A .307 +.011 .296 1910 ---- .448B .197A .197A .325 +.012 .313 1915 ---- .472B .208A .208A .343 +.012 .331 1920 ---- .498B .221A .221A .363 +.013 .350 1925 ---- .524B .234A .234A .383 +.014 .369 1930 ---- .550B .247A .247A .404 +.015 .389 1935 ---- .578B .262A .262A .426 +.016 .410 1940 ---- .607B .277A .277A .448 +.017 .431 1945 ---- .636B .295A .295A .472 +.019 .453 1950 ---- .665B .312A .312A .496 +.020 .476 1955 ---- .696B .329A .329A .521 +.021 .500 1960 ---- .728B .347A .347A .546 +.022 .524 1965 ---- .728B .366A .366A .573 +.024 .549 1970 ---- .737B .386A .386A .600 +.025 .575 1975 ---- .827B .406A .406A .628 +.026 .602 1980 ---- .735B .432A .432A .657 +.027 .630 1985 ---- .735B .450A .450A .687 +.029 .658 1990 ---- .732B .473A .473A .718 +.031 .687 1995 ---- .764B .496A .496A .749 +.032 .717 2000 ---- 1.006B .521A .521A .781 +.034 .747 2005 ---- .784B .546A .546A .814 +.036 .778 2010 ---- ---- .572A .572A .847 +.036 .811 2015 ---- ---- .598A .598A .881 +.038 .843 2020 ---- ---- .626A .626A .916 +.039 .877 2025 ---- 1.202B .656A .656A .952 +.041 .911 2030 ---- ---- .683A .683A .988 +.042 .946 2035 ---- ---- .712A .712A 1.025 +.044 .981 2040 ---- ---- .743A .743A 1.062 +.045 1.017 2045 ---- ---- .775A .775A 1.100 +.046 1.054 2050 ---- 1.411B .805A .805A 1.139 +.047 1.092 2055 ---- ---- ---- 1.081A 1.178 ---- ---- 2060 ---- ---- ---- 1.119A 1.217 ---- ---- 2065 ---- ---- ---- 1.157A 1.257 ---- ---- 2075 ---- 1.630B .974A .974A 1.339 +.052 1.287 2100 ---- 1.857B 1.158A 1.158A 1.550 +.056 1.494 2125 ---- 2.089B 1.356A 1.356A 1.770 +.059 1.711 2150 ---- 2.327B 1.564A 1.564A 1.996 +.061 1.935 2175 ---- 2.567B 1.782A 1.782A 2.227 +.062 2.165 2200 ---- 2.802B 2.010A 2.010A 2.462 +.063 2.399 2225 ---- 2.875B 2.234A 2.234A 2.700 +.063 2.637 2250 ---- 2.976B 2.470A 2.470A 2.941 +.064 2.877 2275 ---- 3.146B 2.706A 2.706A 3.185 +.066 3.119 2300 ---- ---- 2.946A 2.946A 3.429 +.066 3.363 2325 ---- ---- ---- ---- 3.675 +.067 3.608 2350 ---- ---- ---- ---- 3.922 +.068 3.854 2375 ---- ---- ---- ---- 4.169 +.068 4.101 2400 ---- ---- ---- ---- 4.417 +.069 4.348 2425 ---- ---- ---- ---- 4.665 +.069 4.596 2450 ---- ---- ---- ---- 4.914 +.070 4.844 2475 ---- ---- ---- ---- 5.163 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 W4S NOV22 Silver Weekly Wednesday Option - Week 4 CALL 1350 ---- ---- ---- ---- 6.247 -.081 6.328 1375 ---- ---- ---- ---- 5.997 -.081 6.078 1400 ---- ---- ---- ---- 5.747 -.081 5.828 1425 ---- ---- ---- ---- 5.497 -.081 5.578 1450 ---- ---- ---- ---- 5.247 -.082 5.329 1475 ---- ---- ---- ---- 4.998 -.081 5.079 1500 ---- ---- ---- ---- 4.749 -.081 4.830 1525 ---- ---- ---- ---- 4.500 -.082 4.582 1550 ---- ---- ---- ---- 4.252 -.082 4.334 1575 ---- ---- ---- ---- 4.004 -.082 4.086 1600 ---- ---- ---- ---- 3.757 -.082 3.839 1625 ---- ---- ---- ---- 3.511 -.082 3.593 1650 ---- ---- ---- ---- 3.266 -.082 3.348 1675 ---- ---- 2.656A 2.656A 3.023 -.082 3.105 1700 ---- ---- 2.419A 2.419A 2.782 -.081 2.863 1725 ---- 2.838B 2.186A 2.838B 2.543 -.081 2.624 1750 ---- 2.784B 1.960A 2.784B 2.309 -.080 2.389 1755 ---- ---- ---- ---- 2.262 -.081 2.343 1760 ---- ---- ---- ---- 2.216 -.080 2.296 1765 ---- ---- ---- ---- 2.170 -.080 2.250 1770 ---- ---- ---- ---- 2.125 -.079 2.204 1775 ---- 2.544B 1.742A 2.544B 2.079 -.080 2.159 1780 ---- ---- ---- ---- 2.034 -.079 2.113 1785 ---- ---- ---- ---- 1.989 -.079 2.068 1790 ---- ---- ---- ---- 1.944 -.080 2.024 1795 ---- ---- ---- ---- 1.900 -.079 1.979 1800 ---- 2.310B 1.534A 2.310B 1.856 -.079 1.935 1805 ---- ---- ---- ---- 1.812 -.079 1.891 1810 ---- ---- ---- ---- 1.769 -.078 1.847 1815 ---- ---- ---- ---- 1.726 -.078 1.804 1820 ---- ---- ---- ---- 1.683 -.079 1.762 1825 ---- 2.085B 1.338A 1.338A 1.641 -.078 1.719 1830 ---- ---- ---- ---- 1.600 -.077 1.677 1835 ---- ---- ---- ---- 1.558 -.078 1.636 1840 ---- ---- ---- ---- 1.518 -.077 1.595 1845 ---- ---- ---- ---- 1.477 -.077 1.554 1850 ---- 1.864B 1.153A 1.153A 1.437 -.077 1.514 1855 ---- ---- ---- ---- 1.398 -.076 1.474 1860 ---- ---- ---- ---- 1.359 -.076 1.435 1865 ---- ---- ---- ---- 1.321 -.076 1.397 1870 ---- ---- ---- ---- 1.283 -.076 1.359 1875 ---- 1.645B .984A .984A 1.246 -.075 1.321 1880 ---- ---- ---- ---- 1.210 -.074 1.284 1885 ---- ---- ---- ---- 1.174 -.074 1.248 1890 ---- ---- ---- ---- 1.138 -.074 1.212 1895 ---- ---- ---- ---- 1.104 -.073 1.177 1900 ---- 1.449B .832A .832A 1.070 -.072 1.142 1905 ---- ---- .803A .803A 1.036 -.072 1.108 1910 ---- ---- .775A .775A 1.004 -.071 1.075 1915 ---- ---- .748A .748A .971 -.071 1.042 1920 ---- ---- .722A .722A .940 -.070 1.010 1925 ---- 1.259B .696A .696A .909 -.070 .979 1930 ---- ---- .672A .672A .879 -.069 .948 1935 ---- ---- .647A .647A .850 -.068 .918 1940 ---- ---- .624A .624A .821 -.067 .888 1945 ---- ---- .601A .601A .794 -.065 .859 1950 ---- 1.084B .579A .579A .766 -.065 .831 1955 ---- .844B .557A .557A .740 -.063 .803 1960 ---- .856B .536A .536A .714 -.063 .777 1965 ---- .864B .516A .516A .689 -.061 .750 1970 ---- .832B .496A .496A .665 -.060 .725 1975 ---- .924B .477A .477A .642 -.058 .700 1980 ---- .861B .458A .458A .619 -.057 .676 1985 ---- .833B .441A .441A .596 -.056 .652 1990 ---- .838B .424A .424A .575 -.054 .629 1995 ---- .810B .407A .407A .554 -.053 .607 2000 ---- .784B .391A .391A .534 -.051 .585 2005 ---- .757B .375A .375A .515 -.049 .564 2010 ---- .731B .360A .360A .496 -.048 .544 2015 ---- .706B .344A .344A .477 -.047 .524 2020 ---- .682B .329A .329A .460 -.045 .505 2025 ---- .658B .317A .317A .443 -.044 .487 2030 ---- .635B .303A .303A .426 -.043 .469 2035 ---- .613B .291A .613B .411 -.040 .451 2040 ---- .592B .279A .279A .395 -.040 .435 2045 ---- .570B .267A .267A .380 -.038 .418 2050 ---- .549B .256A .256A .366 -.037 .403 2055 ---- .528B .245A .245A .353 -.035 .388 2060 ---- .509B .235A .235A .339 -.034 .373 2065 ---- .490B .226A .226A .327 -.032 .359 2070 ---- .472B .217A .217A .314 -.032 .346 2075 ---- .455B .208A .208A .303 -.030 .333 2080 ---- ---- ---- .199A .291 ---- ---- 2085 ---- ---- ---- .191A .280 ---- ---- 2100 ---- .375B .169A .169A .250 -.025 .275 1 2125 ---- .308B .137A .137A .207 -.020 .227 2150 ---- .258B .114A .114A .171 -.017 .188 2175 ---- .213B .094A .213B .142 -.015 .157 2200 ---- .175B .079A .174B .118 -.013 .131 2225 ---- .145B .067A .145B .099 -.012 .111 2250 ---- .119B .057A .119B .083 -.011 .094 2275 ---- .097B .049A .097B .070 -.010 .080 2300 ---- .080B .043A .080B .059 -.010 .069 2325 ---- .066B .038A .066B .050 -.010 .060 2350 ---- .054B .033A .033A .043 -.009 .052 2375 ---- ---- .030A .030A .037 -.009 .046 2400 ---- ---- .028A .028A .032 -.008 .040 2425 ---- ---- .025A .025A .027 -.009 .036 2450 ---- ---- .023A .023A .024 -.008 .032 2475 ---- ---- .022A .022A .021 -.007 .028 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W4S NOV22 Silver Weekly Wednesday Option - Week 4 PUT 1350 ---- ---- ---- ---- .001 -.001 .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 -.001 .016 1625 ---- ---- ---- ---- .019 -.001 .020 1650 ---- ---- ---- ---- .024 -.001 .025 1675 ---- ---- .030A .030A .031 UNCH .031 1700 ---- .043B .035A .035A .039 -.001 .040 1725 ---- .060B .043A .043A .050 -.001 .051 1750 ---- .083B .052A .052A .065 UNCH .065 1755 ---- .088B .055A .055A .069 UNCH .069 1760 ---- .093B .057A .057A .073 +.001 .072 1765 ---- .099B .060A .060A .077 +.001 .076 1770 ---- .105B .062A .062A .081 +.001 .080 1775 ---- .112B .065A .065A .085 +.001 .084 1780 ---- .120B .068A .068A .090 +.001 .089 1785 ---- .126B .071A .071A .095 +.001 .094 1790 ---- .134B .075A .075A .100 +.001 .099 1795 ---- .143B .078A .078A .106 +.002 .104 1800 ---- .151B .082A .082A .112 +.002 .110 1805 ---- .160B .086A .086A .118 +.002 .116 1810 ---- .170B .090A .090A .125 +.002 .123 1815 ---- .180B .095A .095A .132 +.003 .129 1820 ---- .191B .100A .100A .139 +.002 .137 1825 ---- .202B .105A .105A .147 +.003 .144 1830 ---- .214B .110A .110A .155 +.003 .152 1835 ---- .226B .116A .116A .164 +.003 .161 1840 ---- .239B .121A .121A .173 +.004 .169 1845 ---- .252B .128A .128A .183 +.004 .179 1850 ---- .266B .134A .134A .193 +.004 .189 1855 ---- .281B .141A .141A .203 +.004 .199 1860 ---- .296B .148A .148A .214 +.004 .210 1865 ---- .309B .156A .156A .226 +.005 .221 1870 ---- .326B .164A .164A .238 +.005 .233 1875 ---- .343B .172A .172A .251 +.006 .245 1880 ---- .361B .181A .181A .264 +.006 .258 1885 ---- .380B .190A .190A .278 +.006 .272 1890 ---- .399B .200A .200A .293 +.007 .286 1895 ---- .420B .210A .210A .308 +.007 .301 1900 ---- .440B .221A .221A .324 +.008 .316 1905 ---- .462B .232A .232A .341 +.009 .332 1910 ---- .484B .244A .244A .358 +.010 .348 1915 ---- .507B .256A .256A .376 +.010 .366 1920 ---- .531B .269A .269A .394 +.011 .383 1925 ---- .555B .282A .282A .413 +.011 .402 1930 ---- .580B .296A .296A .433 +.012 .421 1935 ---- .606B .311A .311A .454 +.013 .441 1940 ---- .633B .326A .326A .475 +.014 .461 1945 ---- .660B .341A .341A .497 +.015 .482 1950 ---- .688B .361A .361A .520 +.016 .504 1955 ---- .716B .378A .378A .543 +.017 .526 1960 ---- .745B .396A .396A .568 +.019 .549 1965 ---- .775B .414A .414A .593 +.020 .573 1970 ---- .805B .433A .433A .618 +.021 .597 1975 ---- .836B .452A .452A .644 +.022 .622 1980 ---- .867B .472A .472A .672 +.024 .648 1985 ---- .895B .494A .494A .699 +.025 .674 1990 ---- .900B .516A .516A .728 +.027 .701 1995 ---- .901B .538A .538A .757 +.028 .729 2000 ---- 1.000B .566A .566A .787 +.030 .757 2005 ---- .905B .585A .585A .817 +.031 .786 2010 ---- .906B .610A .610A .848 +.033 .815 2015 ---- .898B .634A .634A .880 +.034 .846 2020 ---- .926B .660A .926B .912 +.036 .876 2025 ---- 1.179B .686A 1.178B .945 +.037 .908 2030 ---- .951B .719A .719A .978 +.038 .940 2035 ---- ---- .740A .740A 1.012 +.040 .972 2040 ---- ---- .769A .769A 1.047 +.041 1.006 2045 ---- ---- .797A .797A 1.082 +.043 1.039 2050 ---- 1.369B .826A 1.368B 1.118 +.044 1.074 2055 ---- ---- .855A .855A 1.154 +.046 1.108 2060 ---- ---- .886A .886A 1.191 +.047 1.144 2065 ---- ---- .917A .917A 1.228 +.048 1.180 2070 ---- ---- .949A .949A 1.266 +.050 1.216 2075 ---- 1.571B .981A .981A 1.304 +.051 1.253 2080 ---- ---- ---- 1.241A 1.342 ---- ---- 2085 ---- ---- ---- 1.278A 1.381 ---- ---- 2100 ---- 1.783B 1.150A 1.150A 1.501 +.057 1.444 2125 ---- 2.002B 1.332A 1.332A 1.707 +.061 1.646 2150 ---- 2.229B 1.527A 1.527A 1.921 +.064 1.857 2175 ---- 2.460B 1.736A 1.736A 2.141 +.066 2.075 2200 ---- 2.695B 1.946A 1.946A 2.367 +.068 2.299 2225 ---- 2.933B 2.160A 2.160A 2.597 +.069 2.528 2250 ---- 3.173B 2.383A 2.383A 2.831 +.070 2.761 2275 ---- 3.416B 2.610A 2.610A 3.068 +.071 2.997 2300 ---- 3.582B 2.844A 2.844A 3.307 +.071 3.236 2325 ---- 3.639B 3.077A 3.077A 3.548 +.072 3.476 2350 ---- 3.822B 3.318A 3.318A 3.790 +.072 3.718 2375 ---- 3.987B 3.558A 3.558A 4.034 +.072 3.962 2400 ---- ---- 3.797A 3.797A 4.279 +.073 4.206 2425 ---- ---- ---- ---- 4.524 +.073 4.451 2450 ---- ---- ---- ---- 4.770 +.073 4.697 2475 ---- ---- ---- ---- 5.017 +.074 4.943 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .04 +.03 .01 10050 ---- ---- ---- ---- .03 +.02 .01 10100 ---- ---- ---- ---- .03 +.02 .01 10150 ---- ---- ---- ---- .02 +.01 .01 10200 ---- ---- ---- ---- .02 +.01 .01 10250 ---- ---- ---- ---- .02 +.01 .01 10300 ---- ---- ---- ---- .01 UNCH .01 10350 ---- ---- ---- ---- .01 UNCH .01 10400 ---- ---- ---- ---- .01 UNCH .01 10450 ---- ---- ---- ---- .01 UNCH .01 10500 ---- ---- ---- ---- .01 UNCH .01 10550 ---- ---- ---- ---- .01 UNCH .01 10600 ---- ---- ---- ---- .01 UNCH .01 10650 ---- ---- ---- ---- .01 UNCH .01 10700 ---- ---- ---- ---- .01 UNCH .01 10750 ---- ---- ---- ---- .01 UNCH .01 10800 ---- ---- ---- ---- .01 UNCH .01 10850 ---- ---- ---- ---- .01 UNCH .01 10900 ---- ---- ---- ---- .01 UNCH .01 10950 ---- ---- ---- ---- .01 UNCH .01 11000 ---- ---- ---- ---- .01 UNCH .01 11050 ---- ---- ---- ---- .01 UNCH .01 11100 ---- ---- ---- ---- .01 UNCH .01 11150 ---- ---- ---- ---- .01 UNCH .01 11200 ---- ---- ---- ---- .01 UNCH .01 11250 ---- ---- ---- ---- .01 UNCH .01 11300 ---- ---- ---- ---- .01 UNCH .01 11350 ---- ---- ---- ---- .01 UNCH .01 11400 ---- ---- ---- ---- .01 UNCH .01 11450 ---- ---- ---- ---- .01 UNCH .01 11500 ---- ---- ---- ---- .01 UNCH .01 11550 ---- ---- ---- ---- .01 UNCH .01 11600 ---- ---- ---- ---- .01 UNCH .01 11650 ---- ---- ---- ---- .01 UNCH .01 11700 ---- ---- ---- ---- .01 UNCH .01 11750 ---- ---- ---- ---- .01 UNCH .01 11800 ---- ---- ---- ---- .01 UNCH .01 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 12000 ---- ---- ---- ---- .01 UNCH .01 500 ---- ---- ---- ---- 76.88 +5.70 71.18 5700 ---- ---- ---- ---- 25.04 +2.07 22.97 5750 ---- ---- ---- ---- 24.54 +2.07 22.47 5800 ---- ---- ---- ---- 24.04 +2.07 21.97 5850 ---- ---- ---- ---- 23.54 +2.06 21.48 5900 ---- ---- ---- ---- 23.04 +2.06 20.98 5950 ---- ---- ---- ---- 22.54 +2.06 20.48 6000 ---- ---- ---- ---- 22.05 +2.07 19.98 6050 ---- ---- ---- ---- 21.55 +2.07 19.48 6100 ---- ---- ---- ---- 21.05 +2.07 18.98 6150 ---- ---- ---- ---- 20.55 +2.06 18.49 6200 ---- ---- ---- ---- 20.05 +2.06 17.99 6250 ---- ---- ---- ---- 19.55 +2.06 17.49 6300 ---- ---- ---- ---- 19.05 +2.06 16.99 6350 ---- ---- ---- ---- 18.56 +2.07 16.49 6400 ---- ---- ---- ---- 18.06 +2.07 15.99 6450 ---- ---- ---- ---- 17.56 +2.07 15.49 6500 ---- ---- ---- ---- 17.06 +2.06 15.00 6600 ---- ---- ---- ---- 16.06 +2.06 14.00 6650 ---- ---- ---- ---- 15.57 +2.07 13.50 6700 ---- ---- ---- ---- 15.08 +2.08 13.00 6750 ---- ---- ---- ---- 14.58 +2.08 12.50 6800 ---- ---- ---- ---- 14.09 +2.09 12.00 6850 ---- ---- ---- ---- 13.60 +2.09 11.51 6900 ---- ---- ---- ---- 13.11 +2.10 11.01 6950 ---- ---- ---- ---- 12.63 +2.12 10.51 7000 ---- ---- ---- ---- 12.15 +2.14 10.01 7050 ---- ---- ---- ---- 11.67 +2.16 9.51 7100 ---- ---- ---- ---- 11.19 +2.18 9.01 7150 ---- ---- ---- ---- 10.72 +2.21 8.51 7200 ---- ---- ---- ---- 10.25 +2.23 8.02 7250 ---- ---- ---- ---- 9.79 +2.27 7.52 7650 ---- ---- ---- ---- 6.38 +2.85 3.53 7700 ---- ---- ---- ---- 6.00 +2.97 3.03 7750 ---- ---- ---- ---- 5.63 +3.22 2.41 7800 ---- ---- ---- ---- 5.27 +3.06 2.21 7850 ---- ---- ---- ---- 4.92 +2.90 2.02 7900 ---- ---- ---- ---- 4.59 +2.75 1.84 7950 ---- ---- ---- ---- 4.27 +2.59 1.68 8000 ---- ---- ---- ---- 3.96 +2.44 1.52 8050 ---- ---- ---- ---- 3.67 +2.29 1.38 8100 ---- ---- ---- ---- 3.39 +2.14 1.25 8150 ---- ---- ---- ---- 3.13 +2.00 1.13 8200 ---- ---- ---- ---- 2.88 +1.86 1.02 8250 ---- ---- ---- ---- 2.64 +1.73 .91 8300 ---- ---- ---- ---- 2.42 +1.60 .82 8500 ---- ---- ---- ---- 1.67 +1.15 .52 8550 ---- ---- ---- ---- 1.51 +1.05 .46 8600 ---- ---- ---- ---- 1.36 +.95 .41 8650 ---- ---- ---- ---- 1.23 +.87 .36 8700 ---- ---- ---- ---- 1.11 +.79 .32 8750 ---- ---- ---- ---- .99 +.71 .28 8800 ---- ---- ---- ---- .89 +.64 .25 8850 ---- ---- ---- ---- .80 +.58 .22 8900 ---- ---- ---- ---- .71 +.52 .19 8950 ---- ---- ---- ---- .63 +.47 .16 9000 ---- ---- ---- ---- .56 +.42 .14 9050 ---- ---- ---- ---- .50 +.37 .13 9100 ---- ---- ---- ---- .44 +.33 .11 9150 ---- ---- ---- ---- .39 +.29 .10 9200 ---- ---- ---- ---- .34 +.26 .08 9250 ---- ---- ---- ---- .30 +.23 .07 9300 ---- ---- ---- ---- .27 +.21 .06 9350 ---- ---- ---- ---- .23 +.17 .06 9400 ---- ---- ---- ---- .20 +.15 .05 9450 ---- ---- ---- ---- .18 +.14 .04 9500 ---- ---- ---- ---- .16 +.12 .04 9550 ---- ---- ---- ---- .13 +.10 .03 9600 ---- ---- ---- ---- .12 +.09 .03 9650 ---- ---- ---- ---- .10 +.08 .02 9700 ---- ---- ---- ---- .09 +.07 .02 9750 ---- ---- ---- ---- .08 +.06 .02 9800 ---- ---- ---- ---- .07 +.06 .01 9850 ---- ---- ---- ---- .06 +.05 .01 9900 ---- ---- ---- ---- .05 +.04 .01 9950 ---- ---- ---- ---- .04 +.03 .01 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .50 +.11 .39 10050 ---- ---- ---- ---- .47 +.11 .36 10100 ---- ---- ---- ---- .44 +.10 .34 10150 ---- ---- ---- ---- .41 +.09 .32 10200 ---- ---- ---- ---- .38 +.09 .29 10250 ---- ---- ---- ---- .36 +.08 .28 10300 ---- ---- ---- ---- .33 +.07 .26 10350 ---- ---- ---- ---- .31 +.07 .24 10400 ---- ---- ---- ---- .29 +.07 .22 10450 ---- ---- ---- ---- .27 +.06 .21 10500 ---- ---- ---- ---- .25 +.06 .19 10550 ---- ---- ---- ---- .24 +.06 .18 10600 ---- ---- ---- ---- .22 +.05 .17 10650 ---- ---- ---- ---- .20 +.04 .16 10700 ---- ---- ---- ---- .19 +.04 .15 10750 ---- ---- ---- ---- .18 +.04 .14 10800 ---- ---- ---- ---- .16 +.03 .13 10850 ---- ---- ---- ---- .15 +.03 .12 10900 ---- ---- ---- ---- .14 +.03 .11 10950 ---- ---- ---- ---- .13 +.03 .10 11000 ---- ---- ---- ---- .12 +.02 .10 11050 ---- ---- ---- ---- .11 +.02 .09 11100 ---- ---- ---- ---- .11 +.03 .08 11150 ---- ---- ---- ---- .10 +.02 .08 11200 ---- ---- ---- ---- .09 +.02 .07 11250 ---- ---- ---- ---- .09 +.02 .07 11300 ---- ---- ---- ---- .08 +.02 .06 11350 ---- ---- ---- ---- .07 +.01 .06 11400 ---- ---- ---- ---- .07 +.02 .05 11450 ---- ---- ---- ---- .06 +.01 .05 11500 ---- ---- ---- ---- .06 +.01 .05 11550 ---- ---- ---- ---- .05 +.01 .04 11600 ---- ---- ---- ---- .05 +.01 .04 11650 ---- ---- ---- ---- .05 +.01 .04 11700 ---- ---- ---- ---- .04 +.01 .03 11750 ---- ---- ---- ---- .04 +.01 .03 11800 ---- ---- ---- ---- .04 +.01 .03 11850 ---- ---- ---- ---- .03 UNCH .03 11900 ---- ---- ---- ---- .03 UNCH .03 11950 ---- ---- ---- ---- .03 +.01 .02 500 ---- ---- ---- ---- 75.20 +2.39 72.81 5650 ---- ---- ---- ---- 24.05 +2.34 21.71 5700 ---- ---- ---- ---- 23.56 +2.33 21.23 5750 ---- ---- ---- ---- 23.07 +2.32 20.75 5800 ---- ---- ---- ---- 22.59 +2.32 20.27 5850 ---- ---- ---- ---- 22.10 +2.31 19.79 5900 ---- ---- ---- ---- 21.61 +2.30 19.31 5950 ---- ---- ---- ---- 21.13 +2.29 18.84 6000 ---- ---- ---- ---- 20.65 +2.28 18.37 6050 ---- ---- ---- ---- 20.17 +2.27 17.90 6100 ---- ---- ---- ---- 19.69 +2.25 17.44 6150 ---- ---- ---- ---- 19.21 +2.23 16.98 6200 ---- ---- ---- ---- 18.74 +2.22 16.52 6250 ---- ---- ---- ---- 18.27 +2.21 16.06 6300 ---- ---- ---- ---- 17.80 +2.18 15.62 6350 ---- ---- ---- ---- 17.33 +2.16 15.17 6400 ---- ---- ---- ---- 16.87 +2.14 14.73 6450 ---- ---- ---- ---- 16.41 +2.12 14.29 6500 ---- ---- ---- ---- 15.96 +2.10 13.86 6600 ---- ---- ---- ---- 15.06 +2.04 13.02 6650 ---- ---- ---- ---- 14.62 +2.02 12.60 6700 ---- ---- ---- ---- 14.19 +1.99 12.20 6750 ---- ---- ---- ---- 13.75 +1.95 11.80 6800 ---- ---- ---- ---- 13.33 +1.93 11.40 6850 ---- ---- ---- ---- 12.91 +1.90 11.01 6900 ---- ---- ---- ---- 12.49 +1.86 10.63 6950 ---- ---- ---- ---- 12.09 +1.84 10.25 7000 ---- ---- ---- ---- 11.68 +1.79 9.89 7050 ---- ---- ---- ---- 11.29 +1.76 9.53 7100 ---- ---- ---- ---- 10.90 +1.73 9.17 7150 ---- ---- ---- ---- 10.52 +1.69 8.83 7200 ---- ---- ---- ---- 10.14 +1.65 8.49 7450 ---- ---- ---- ---- 8.38 +1.46 6.92 7500 ---- ---- ---- ---- 8.05 +1.41 6.64 7550 ---- ---- ---- ---- 7.73 +1.37 6.36 7600 ---- ---- ---- ---- 7.41 +1.33 6.08 7650 ---- ---- ---- ---- 7.11 +1.29 5.82 7700 ---- ---- ---- ---- 6.81 +1.25 5.56 7750 ---- ---- ---- ---- 6.52 +1.21 5.31 7800 ---- ---- ---- ---- 6.24 +1.17 5.07 7850 ---- ---- ---- ---- 5.97 +1.13 4.84 7900 ---- ---- ---- ---- 5.70 +1.09 4.61 7950 ---- ---- ---- ---- 5.45 +1.05 4.40 8000 ---- ---- ---- ---- 5.20 +1.01 4.19 8050 ---- ---- ---- ---- 4.96 +.98 3.98 8100 ---- ---- ---- ---- 4.73 +.94 3.79 8150 ---- ---- ---- ---- 4.50 +.90 3.60 8350 ---- ---- ---- ---- 3.68 +.76 2.92 8400 ---- ---- ---- ---- 3.49 +.72 2.77 8450 ---- ---- ---- ---- 3.31 +.69 2.62 8500 ---- ---- ---- ---- 3.14 +.66 2.48 8550 ---- ---- ---- ---- 2.97 +.63 2.34 8600 ---- ---- ---- ---- 2.81 +.60 2.21 8650 ---- ---- ---- ---- 2.66 +.57 2.09 8700 ---- ---- ---- ---- 2.52 +.55 1.97 8750 ---- ---- ---- ---- 2.38 +.52 1.86 8800 ---- ---- ---- ---- 2.24 +.49 1.75 8850 ---- ---- ---- ---- 2.12 +.47 1.65 8900 ---- ---- ---- ---- 2.00 +.44 1.56 8950 ---- ---- ---- ---- 1.88 +.42 1.46 9000 ---- ---- ---- ---- 1.77 +.39 1.38 9050 ---- ---- ---- ---- 1.67 +.37 1.30 9100 ---- ---- ---- ---- 1.57 +.35 1.22 9150 ---- ---- ---- ---- 1.48 +.33 1.15 9200 ---- ---- ---- ---- 1.40 +.32 1.08 9250 ---- ---- ---- ---- 1.31 +.29 1.02 9300 ---- ---- ---- ---- 1.24 +.28 .96 9350 ---- ---- ---- ---- 1.16 +.26 .90 9400 ---- ---- ---- ---- 1.09 +.25 .84 9450 ---- ---- ---- ---- 1.03 +.24 .79 9500 ---- ---- ---- ---- .96 +.22 .74 9550 ---- ---- ---- ---- .90 +.20 .70 9600 ---- ---- ---- ---- .85 +.20 .65 9650 ---- ---- ---- ---- .80 +.19 .61 9700 ---- ---- ---- ---- .75 +.18 .57 9750 ---- ---- ---- ---- .70 +.16 .54 9800 ---- ---- ---- ---- .65 +.15 .50 9850 ---- ---- ---- ---- .61 +.14 .47 9900 ---- ---- ---- ---- .57 +.13 .44 9950 ---- ---- ---- ---- .54 +.13 .41 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10000 ---- ---- ---- ---- .99 +.17 .82 10050 ---- ---- ---- ---- .94 +.16 .78 10100 ---- ---- ---- ---- .90 +.16 .74 10150 ---- ---- ---- ---- .85 +.15 .70 10200 ---- ---- ---- ---- .81 +.14 .67 10250 ---- ---- ---- ---- .77 +.13 .64 10300 ---- ---- ---- ---- .73 +.13 .60 10350 ---- ---- ---- ---- .69 +.12 .57 6000 ---- ---- ---- ---- 19.77 +2.12 17.65 6050 ---- ---- ---- ---- 19.32 +2.10 17.22 6100 ---- ---- ---- ---- 18.87 +2.08 16.79 6150 ---- ---- ---- ---- 18.43 +2.06 16.37 6200 ---- ---- ---- ---- 17.99 +2.04 15.95 6250 ---- ---- ---- ---- 17.55 +2.01 15.54 6300 ---- ---- ---- ---- 17.12 +1.99 15.13 6350 ---- ---- ---- ---- 16.69 +1.96 14.73 6400 ---- ---- ---- ---- 16.27 +1.94 14.33 6450 ---- ---- ---- ---- 15.85 +1.91 13.94 7500 ---- ---- ---- ---- 8.39 +1.25 7.14 7550 ---- ---- ---- ---- 8.10 +1.22 6.88 7600 ---- ---- ---- ---- 7.82 +1.18 6.64 7650 ---- ---- ---- ---- 7.55 +1.15 6.40 7700 ---- ---- ---- ---- 7.29 +1.12 6.17 7750 ---- ---- ---- ---- 7.03 +1.09 5.94 7800 ---- ---- ---- ---- 6.78 +1.06 5.72 7850 ---- ---- ---- ---- 6.53 +1.02 5.51 7900 ---- ---- ---- ---- 6.29 +.99 5.30 7950 ---- ---- ---- ---- 6.06 +.96 5.10 8000 ---- ---- ---- ---- 5.84 +.94 4.90 8050 ---- ---- ---- ---- 5.62 +.90 4.72 8100 ---- ---- ---- ---- 5.40 +.87 4.53 8300 ---- ---- ---- ---- 4.62 +.76 3.86 8350 ---- ---- ---- ---- 4.43 +.73 3.70 8400 ---- ---- ---- ---- 4.26 +.71 3.55 8450 ---- ---- ---- ---- 4.09 +.69 3.40 8500 ---- ---- ---- ---- 3.92 +.66 3.26 8550 ---- ---- ---- ---- 3.76 +.63 3.13 8600 ---- ---- ---- ---- 3.61 +.61 3.00 8650 ---- ---- ---- ---- 3.46 +.59 2.87 8700 ---- ---- ---- ---- 3.31 +.56 2.75 8750 ---- ---- ---- ---- 3.17 +.54 2.63 8800 ---- ---- ---- ---- 3.04 +.52 2.52 8850 ---- ---- ---- ---- 2.91 +.50 2.41 8900 ---- ---- ---- ---- 2.78 +.47 2.31 8950 ---- ---- ---- ---- 2.66 +.45 2.21 9000 ---- ---- ---- ---- 2.55 +.44 2.11 9050 ---- ---- ---- ---- 2.44 +.42 2.02 9100 ---- ---- ---- ---- 2.33 +.40 1.93 9150 ---- ---- ---- ---- 2.23 +.39 1.84 9200 ---- ---- ---- ---- 2.13 +.37 1.76 9250 ---- ---- ---- ---- 2.03 +.35 1.68 9300 ---- ---- ---- ---- 1.94 +.34 1.60 9350 ---- ---- ---- ---- 1.85 +.32 1.53 9400 ---- ---- ---- ---- 1.77 +.31 1.46 9450 ---- ---- ---- ---- 1.69 +.30 1.39 9500 ---- ---- ---- ---- 1.61 +.28 1.33 9550 ---- ---- ---- ---- 1.53 +.26 1.27 9600 ---- ---- ---- ---- 1.46 +.25 1.21 9650 ---- ---- ---- ---- 1.39 +.24 1.15 9700 ---- ---- ---- ---- 1.33 +.23 1.10 9750 ---- ---- ---- ---- 1.27 +.23 1.04 9800 ---- ---- ---- ---- 1.21 +.22 .99 9850 ---- ---- ---- ---- 1.15 +.20 .95 9900 ---- ---- ---- ---- 1.09 +.19 .90 9950 ---- ---- ---- ---- 1.04 +.18 .86 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 6000 ---- ---- ---- ---- 19.48 +1.92 17.56 6050 ---- ---- ---- ---- 19.05 +1.89 17.16 6100 ---- ---- ---- ---- 18.63 +1.87 16.76 6150 ---- ---- ---- ---- 18.22 +1.86 16.36 6200 ---- ---- ---- ---- 17.81 +1.84 15.97 6250 ---- ---- ---- ---- 17.40 +1.81 15.59 6300 ---- ---- ---- ---- 17.00 +1.79 15.21 6350 ---- ---- ---- ---- 16.60 +1.77 14.83 6400 ---- ---- ---- ---- 16.21 +1.74 14.47 6450 ---- ---- ---- ---- 15.82 +1.72 14.10 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5950 ---- ---- ---- ---- 19.81 +1.77 18.04 6000 ---- ---- ---- ---- 19.41 +1.75 17.66 6050 ---- ---- ---- ---- 19.01 +1.73 17.28 6100 ---- ---- ---- ---- 18.61 +1.71 16.90 6150 ---- ---- ---- ---- 18.22 +1.69 16.53 6200 ---- ---- ---- ---- 17.84 +1.67 16.17 6250 ---- ---- ---- ---- 17.46 +1.66 15.80 6300 ---- ---- ---- ---- 17.08 +1.63 15.45 6350 ---- ---- ---- ---- 16.71 +1.61 15.10 6400 ---- ---- ---- ---- 16.34 +1.59 14.75 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 20.06 +1.66 18.40 5950 ---- ---- ---- ---- 19.67 +1.64 18.03 6000 ---- ---- ---- ---- 19.28 +1.62 17.66 6050 ---- ---- ---- ---- 18.90 +1.60 17.30 6100 ---- ---- ---- ---- 18.52 +1.58 16.94 6150 ---- ---- ---- ---- 18.15 +1.56 16.59 6200 ---- ---- ---- ---- 17.78 +1.54 16.24 6250 ---- ---- ---- ---- 17.42 +1.53 15.89 6300 ---- ---- ---- ---- 17.06 +1.51 15.55 6350 ---- ---- ---- ---- 16.70 +1.48 15.22 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5900 ---- ---- ---- ---- 19.90 +1.47 18.43 5950 ---- ---- ---- ---- 19.53 +1.46 18.07 6000 ---- ---- ---- ---- 19.16 +1.44 17.72 6050 ---- ---- ---- ---- 18.79 +1.42 17.37 6100 ---- ---- ---- ---- 18.43 +1.40 17.03 6150 ---- ---- ---- ---- 18.08 +1.39 16.69 6200 ---- ---- ---- ---- 17.72 +1.37 16.35 6250 ---- ---- ---- ---- 17.37 +1.35 16.02 6300 ---- ---- ---- ---- 17.03 +1.33 15.70 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 20.21 +1.39 18.82 5900 ---- ---- ---- ---- 19.85 +1.38 18.47 5950 ---- ---- ---- ---- 19.49 +1.36 18.13 6000 ---- ---- ---- ---- 19.14 +1.35 17.79 6050 ---- ---- ---- ---- 18.79 +1.33 17.46 6100 ---- ---- ---- ---- 18.44 +1.31 17.13 6150 ---- ---- ---- ---- 18.10 +1.30 16.80 6200 ---- ---- ---- ---- 17.77 +1.29 16.48 6250 ---- ---- ---- ---- 17.43 +1.27 16.16 6300 ---- ---- ---- ---- 17.10 +1.25 15.85 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5850 ---- ---- ---- ---- 20.02 +1.25 18.77 5900 ---- ---- ---- ---- 19.66 +1.23 18.43 5950 ---- ---- ---- ---- 19.31 +1.22 18.09 6000 ---- ---- ---- ---- 18.96 +1.20 17.76 6050 ---- ---- ---- ---- 18.62 +1.19 17.43 6100 ---- ---- ---- ---- 18.28 +1.17 17.11 6150 ---- ---- ---- ---- 17.94 +1.15 16.79 6200 ---- ---- ---- ---- 17.61 +1.14 16.47 6250 ---- ---- ---- ---- 17.28 +1.12 16.16 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 20.00 +.98 19.02 5850 ---- ---- ---- ---- 19.65 +.97 18.68 5900 ---- ---- ---- ---- 19.31 +.96 18.35 5950 ---- ---- ---- ---- 18.97 +.94 18.03 6000 ---- ---- ---- ---- 18.63 +.93 17.70 6050 ---- ---- ---- ---- 18.30 +.91 17.39 6100 ---- ---- ---- ---- 17.98 +.91 17.07 6150 ---- ---- ---- ---- 17.65 +.89 16.76 6200 ---- ---- ---- ---- 17.33 +.87 16.46 6250 ---- ---- ---- ---- 17.02 +.87 16.15 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5800 ---- ---- ---- ---- 19.84 +.73 19.11 5850 ---- ---- ---- ---- 19.51 +.72 18.79 5900 ---- ---- ---- ---- 19.19 +.72 18.47 5950 ---- ---- ---- ---- 18.87 +.72 18.15 6000 ---- ---- ---- ---- 18.55 +.71 17.84 6050 ---- ---- ---- ---- 18.23 +.69 17.54 6100 ---- ---- ---- ---- 17.92 +.68 17.24 6150 ---- ---- ---- ---- 17.62 +.68 16.94 6200 ---- ---- ---- ---- 17.31 +.66 16.65 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 20.06 +.74 19.32 5800 ---- ---- ---- ---- 19.73 +.73 19.00 5850 ---- ---- ---- ---- 19.40 +.72 18.68 5900 ---- ---- ---- ---- 19.08 +.71 18.37 5950 ---- ---- ---- ---- 18.76 +.70 18.06 6000 ---- ---- ---- ---- 18.44 +.68 17.76 6050 ---- ---- ---- ---- 18.13 +.67 17.46 6100 ---- ---- ---- ---- 17.82 +.66 17.16 6150 ---- ---- ---- ---- 17.52 +.65 16.87 6200 ---- ---- ---- ---- 17.22 +.64 16.58 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5750 ---- ---- ---- ---- 20.11 +.88 19.23 5800 ---- ---- ---- ---- 19.80 +.89 18.91 5850 ---- ---- ---- ---- 19.49 +.89 18.60 5900 ---- ---- ---- ---- 19.18 +.88 18.30 5950 ---- ---- ---- ---- 18.87 +.88 17.99 6000 ---- ---- ---- ---- 18.57 +.88 17.69 6050 ---- ---- ---- ---- 18.27 +.87 17.40 6100 ---- ---- ---- ---- 17.98 +.87 17.11 6150 ---- ---- ---- ---- 17.69 +.87 16.82 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 5700 ---- ---- ---- ---- 20.18 +.65 19.53 5750 ---- ---- ---- ---- 19.87 +.65 19.22 5800 ---- ---- ---- ---- 19.56 +.65 18.91 5850 ---- ---- ---- ---- 19.26 +.66 18.60 5900 ---- ---- ---- ---- 18.96 +.66 18.30 5950 ---- ---- ---- ---- 18.66 +.66 18.00 6000 ---- ---- ---- ---- 18.37 +.66 17.71 6050 ---- ---- ---- ---- 18.08 +.66 17.42 6100 ---- ---- ---- ---- 17.79 +.66 17.13 6150 ---- ---- ---- ---- 17.51 +.66 16.85 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT NOV22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 17.88 -2.04 19.92 10050 ---- ---- ---- ---- 18.38 -2.04 20.42 10100 ---- ---- ---- ---- 18.87 -2.05 20.92 10150 ---- ---- ---- ---- 19.37 -2.05 21.42 10200 ---- ---- ---- ---- 19.86 -2.05 21.91 10250 ---- ---- ---- ---- 20.36 -2.05 22.41 10300 ---- ---- ---- ---- 20.85 -2.06 22.91 10350 ---- ---- ---- ---- 21.35 -2.06 23.41 10400 ---- ---- ---- ---- 21.85 -2.06 23.91 10450 ---- ---- ---- ---- 22.35 -2.06 24.41 10500 ---- ---- ---- ---- 22.84 -2.07 24.91 10550 ---- ---- ---- ---- 23.34 -2.06 25.40 10600 ---- ---- ---- ---- 23.84 -2.06 25.90 10650 ---- ---- ---- ---- 24.34 -2.06 26.40 10700 ---- ---- ---- ---- 24.84 -2.06 26.90 10750 ---- ---- ---- ---- 25.34 -2.06 27.40 10800 ---- ---- ---- ---- 25.84 -2.06 27.90 10850 ---- ---- ---- ---- 26.33 -2.07 28.40 10900 ---- ---- ---- ---- 26.83 -2.06 28.89 10950 ---- ---- ---- ---- 27.33 -2.06 29.39 11000 ---- ---- ---- ---- 27.83 -2.06 29.89 11050 ---- ---- ---- ---- 28.33 -2.06 30.39 11100 ---- ---- ---- ---- 28.83 -2.06 30.89 11150 ---- ---- ---- ---- 29.33 -2.06 31.39 11200 ---- ---- ---- ---- 29.82 -2.07 31.89 11250 ---- ---- ---- ---- 30.32 -2.06 32.38 11300 ---- ---- ---- ---- 30.82 -2.06 32.88 11350 ---- ---- ---- ---- 31.32 -2.06 33.38 11400 ---- ---- ---- ---- 31.82 -2.06 33.88 11450 ---- ---- ---- ---- 32.32 -2.06 34.38 11500 ---- ---- ---- ---- 32.82 -2.06 34.88 11550 ---- ---- ---- ---- 33.31 -2.06 35.37 11600 ---- ---- ---- ---- 33.81 -2.06 35.87 11650 ---- ---- ---- ---- 34.31 -2.06 36.37 11700 ---- ---- ---- ---- 34.81 -2.06 36.87 11750 ---- ---- ---- ---- 35.31 -2.06 37.37 11800 ---- ---- ---- ---- 35.81 -2.06 37.87 11850 ---- ---- ---- ---- 36.30 -2.07 38.37 11900 ---- ---- ---- ---- 36.80 -2.06 38.86 11950 ---- ---- ---- ---- 37.30 -2.06 39.36 12000 ---- ---- ---- ---- 37.80 -2.06 39.86 500 ---- ---- ---- ---- .01 UNCH .01 5700 ---- ---- ---- ---- .01 UNCH .01 5750 ---- ---- ---- ---- .01 UNCH .01 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 6450 ---- ---- ---- ---- .01 UNCH .01 6500 ---- ---- ---- ---- .01 UNCH .01 6600 ---- ---- ---- ---- .01 UNCH .01 6650 ---- ---- ---- ---- .01 UNCH .01 6700 ---- ---- ---- ---- .02 +.01 .01 6750 ---- ---- ---- ---- .02 +.01 .01 6800 ---- ---- ---- ---- .03 +.02 .01 6850 ---- ---- ---- ---- .04 +.03 .01 6900 ---- ---- ---- ---- .05 +.04 .01 6950 ---- ---- ---- ---- .06 +.05 .01 7000 ---- ---- ---- ---- .08 +.07 .01 7050 ---- ---- ---- ---- .10 +.09 .01 7100 ---- ---- ---- ---- .12 +.11 .01 7150 ---- ---- ---- ---- .15 +.14 .01 7200 ---- ---- ---- ---- .18 +.17 .01 7250 ---- ---- ---- ---- .22 +.21 .01 7650 ---- ---- ---- ---- .80 +.79 .01 7700 ---- ---- ---- ---- .91 +.90 .01 7750 ---- ---- ---- ---- 1.04 +1.03 .01 7800 ---- ---- ---- ---- 1.18 +.99 .19 7850 ---- ---- ---- ---- 1.33 +.84 .49 7900 ---- ---- ---- ---- 1.50 +.68 .82 7950 ---- ---- ---- ---- 1.68 +.53 1.15 8000 ---- ---- ---- ---- 1.87 +.38 1.49 8050 ---- ---- ---- ---- 2.08 +.23 1.85 8100 ---- ---- ---- ---- 2.30 +.08 2.22 8150 ---- ---- ---- ---- 2.53 -.06 2.59 8200 ---- ---- ---- ---- 2.78 -.20 2.98 8250 ---- ---- ---- ---- 3.04 -.34 3.38 8300 ---- ---- ---- ---- 3.32 -.46 3.78 8500 ---- ---- ---- ---- 4.56 -.91 5.47 8550 ---- ---- ---- ---- 4.90 -1.01 5.91 8600 ---- ---- ---- ---- 5.25 -1.11 6.36 8650 ---- ---- ---- ---- 5.62 -1.19 6.81 8700 ---- ---- ---- ---- 5.99 -1.28 7.27 8750 ---- ---- ---- ---- 6.38 -1.35 7.73 8800 ---- ---- ---- ---- 6.77 -1.42 8.19 8850 ---- ---- ---- ---- 7.18 -1.48 8.66 8900 ---- ---- ---- ---- 7.59 -1.54 9.13 8950 ---- ---- ---- ---- 8.01 -1.60 9.61 9000 ---- ---- ---- ---- 8.44 -1.64 10.08 100 9050 ---- ---- ---- ---- 8.87 -1.69 10.56 9100 ---- ---- ---- ---- 9.32 -1.73 11.05 9150 ---- ---- ---- ---- 9.76 -1.77 11.53 9200 ---- ---- ---- ---- 10.22 -1.80 12.02 9250 ---- ---- ---- ---- 10.67 -1.84 12.51 9300 ---- ---- ---- ---- 11.13 -1.86 12.99 9350 ---- ---- ---- ---- 11.60 -1.89 13.49 9400 ---- ---- ---- ---- 12.07 -1.91 13.98 9450 ---- ---- ---- ---- 12.54 -1.93 14.47 9500 ---- ---- ---- ---- 13.02 -1.94 14.96 9550 ---- ---- ---- ---- 13.50 -1.96 15.46 9600 ---- ---- ---- ---- 13.98 -1.97 15.95 9650 ---- ---- ---- ---- 14.46 -1.98 16.44 9700 ---- ---- ---- ---- 14.94 -2.00 16.94 9750 ---- ---- ---- ---- 15.43 -2.01 17.44 9800 ---- ---- ---- ---- 15.92 -2.01 17.93 9850 ---- ---- ---- ---- 16.41 -2.02 18.43 9900 ---- ---- ---- ---- 16.90 -2.02 18.92 9950 ---- ---- ---- ---- 17.39 -2.03 19.42 ICT DEC22 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 19.71 -2.27 21.98 10050 ---- ---- ---- ---- 20.18 -2.27 22.45 10100 ---- ---- ---- ---- 20.64 -2.29 22.93 10150 ---- ---- ---- ---- 21.11 -2.29 23.40 10200 ---- ---- ---- ---- 21.58 -2.30 23.88 10250 ---- ---- ---- ---- 22.05 -2.30 24.35 10300 ---- ---- ---- ---- 22.53 -2.30 24.83 10350 ---- ---- ---- ---- 23.00 -2.31 25.31 10400 ---- ---- ---- ---- 23.48 -2.31 25.79 10450 ---- ---- ---- ---- 23.95 -2.32 26.27 10500 ---- ---- ---- ---- 24.43 -2.33 26.76 10550 ---- ---- ---- ---- 24.91 -2.33 27.24 10600 ---- ---- ---- ---- 25.39 -2.34 27.73 10650 ---- ---- ---- ---- 25.87 -2.34 28.21 10700 ---- ---- ---- ---- 26.36 -2.34 28.70 10750 ---- ---- ---- ---- 26.84 -2.34 29.18 10800 ---- ---- ---- ---- 27.33 -2.34 29.67 10850 ---- ---- ---- ---- 27.81 -2.35 30.16 10900 ---- ---- ---- ---- 28.30 -2.35 30.65 10950 ---- ---- ---- ---- 28.78 -2.36 31.14 11000 ---- ---- ---- ---- 29.27 -2.36 31.63 11050 ---- ---- ---- ---- 29.76 -2.36 32.12 11100 ---- ---- ---- ---- 30.25 -2.36 32.61 11150 ---- ---- ---- ---- 30.74 -2.36 33.10 11200 ---- ---- ---- ---- 31.23 -2.36 33.59 11250 ---- ---- ---- ---- 31.72 -2.36 34.08 11300 ---- ---- ---- ---- 32.21 -2.36 34.57 11350 ---- ---- ---- ---- 32.70 -2.37 35.07 11400 ---- ---- ---- ---- 33.19 -2.37 35.56 11450 ---- ---- ---- ---- 33.68 -2.37 36.05 11500 ---- ---- ---- ---- 34.18 -2.37 36.55 11550 ---- ---- ---- ---- 34.67 -2.37 37.04 11600 ---- ---- ---- ---- 35.16 -2.37 37.53 11650 ---- ---- ---- ---- 35.66 -2.37 38.03 11700 ---- ---- ---- ---- 36.15 -2.37 38.52 11750 ---- ---- ---- ---- 36.64 -2.38 39.02 11800 ---- ---- ---- ---- 37.14 -2.37 39.51 11850 ---- ---- ---- ---- 37.63 -2.38 40.01 11900 ---- ---- ---- ---- 38.13 -2.37 40.50 11950 ---- ---- ---- ---- 38.62 -2.38 41.00 500 ---- ---- ---- ---- .01 UNCH .01 5650 ---- ---- ---- ---- .03 -.05 .08 5700 ---- ---- ---- ---- .04 -.05 .09 5750 ---- ---- ---- ---- .05 -.06 .11 5800 ---- ---- ---- ---- .06 -.06 .12 5850 ---- ---- ---- ---- .07 -.07 .14 5900 ---- ---- ---- ---- .08 -.08 .16 5950 ---- ---- ---- ---- .09 -.10 .19 6000 ---- ---- ---- ---- .10 -.11 .21 6050 ---- ---- ---- ---- .12 -.12 .24 6100 ---- ---- ---- ---- .14 -.13 .27 6150 ---- ---- ---- ---- .16 -.15 .31 6200 ---- ---- ---- ---- .18 -.17 .35 6250 ---- ---- ---- ---- .21 -.18 .39 6300 ---- ---- ---- ---- .24 -.20 .44 6350 ---- ---- ---- ---- .27 -.22 .49 6400 ---- ---- ---- ---- .30 -.25 .55 6450 ---- ---- ---- ---- .34 -.27 .61 6500 ---- ---- ---- ---- .39 -.29 .68 6600 ---- ---- ---- ---- .48 -.35 .83 6650 ---- ---- ---- ---- .54 -.37 .91 6700 ---- ---- ---- ---- .60 -.40 1.00 6750 ---- ---- ---- ---- .67 -.42 1.09 6800 ---- ---- ---- ---- .74 -.45 1.19 6850 ---- ---- ---- ---- .81 -.49 1.30 6900 ---- ---- ---- ---- .90 -.52 1.42 6950 ---- ---- ---- ---- .98 -.56 1.54 7000 ---- ---- ---- ---- 1.08 -.59 1.67 7050 ---- ---- ---- ---- 1.18 -.63 1.81 7100 ---- ---- ---- ---- 1.29 -.66 1.95 7150 ---- ---- ---- ---- 1.40 -.70 2.10 7200 ---- ---- ---- ---- 1.52 -.74 2.26 7450 ---- ---- ---- ---- 2.24 -.94 3.18 7500 ---- ---- ---- ---- 2.41 -.98 3.39 7550 ---- ---- ---- ---- 2.59 -1.01 3.60 7600 ---- ---- ---- ---- 2.77 -1.06 3.83 7650 ---- ---- ---- ---- 2.96 -1.10 4.06 7700 ---- ---- ---- ---- 3.16 -1.14 4.30 7750 ---- ---- ---- ---- 3.37 -1.18 4.55 7800 ---- ---- ---- ---- 3.59 -1.21 4.80 7850 ---- ---- ---- ---- 3.81 -1.26 5.07 7900 ---- ---- ---- ---- 4.04 -1.30 5.34 7950 ---- ---- ---- ---- 4.28 -1.34 5.62 8000 ---- ---- ---- ---- 4.53 -1.38 5.91 8050 ---- ---- ---- ---- 4.79 -1.41 6.20 8100 ---- ---- ---- ---- 5.05 -1.45 6.50 8150 ---- ---- ---- ---- 5.33 -1.48 6.81 8350 ---- ---- ---- ---- 6.49 -1.63 8.12 8400 ---- ---- ---- ---- 6.80 -1.66 8.46 8450 ---- ---- ---- ---- 7.12 -1.69 8.81 8500 ---- ---- ---- ---- 7.44 -1.73 9.17 8550 ---- ---- ---- ---- 7.77 -1.76 9.53 8600 ---- ---- ---- ---- 8.11 -1.79 9.90 8650 ---- ---- ---- ---- 8.46 -1.81 10.27 8700 ---- ---- ---- ---- 8.81 -1.84 10.65 8750 ---- ---- ---- ---- 9.16 -1.87 11.03 8800 ---- ---- ---- ---- 9.53 -1.89 11.42 8850 ---- ---- ---- ---- 9.90 -1.92 11.82 8900 ---- ---- ---- ---- 10.27 -1.95 12.22 8950 ---- ---- ---- ---- 10.66 -1.96 12.62 9000 ---- ---- ---- ---- 11.04 -1.99 13.03 100 9050 ---- ---- ---- ---- 11.44 -2.01 13.45 9100 ---- ---- ---- ---- 11.84 -2.03 13.87 9150 ---- ---- ---- ---- 12.24 -2.06 14.30 9200 ---- ---- ---- ---- 12.66 -2.06 14.72 9250 ---- ---- ---- ---- 13.07 -2.09 15.16 9300 ---- ---- ---- ---- 13.49 -2.10 15.59 9350 ---- ---- ---- ---- 13.91 -2.12 16.03 9400 ---- ---- ---- ---- 14.34 -2.13 16.47 9450 ---- ---- ---- ---- 14.77 -2.15 16.92 9500 ---- ---- ---- ---- 15.20 -2.17 17.37 9550 ---- ---- ---- ---- 15.64 -2.18 17.82 9600 ---- ---- ---- ---- 16.08 -2.19 18.27 9650 ---- ---- ---- ---- 16.53 -2.20 18.73 9700 ---- ---- ---- ---- 16.97 -2.22 19.19 9750 ---- ---- ---- ---- 17.42 -2.23 19.65 9800 ---- ---- ---- ---- 17.88 -2.23 20.11 9850 ---- ---- ---- ---- 18.33 -2.25 20.58 9900 ---- ---- ---- ---- 18.79 -2.25 21.04 9950 ---- ---- ---- ---- 19.25 -2.26 21.51 ICT JAN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10000 ---- ---- ---- ---- 21.23 -2.21 23.44 10050 ---- ---- ---- ---- 21.68 -2.21 23.89 10100 ---- ---- ---- ---- 22.13 -2.22 24.35 10150 ---- ---- ---- ---- 22.58 -2.23 24.81 10200 ---- ---- ---- ---- 23.03 -2.24 25.27 10250 ---- ---- ---- ---- 23.49 -2.24 25.73 10300 ---- ---- ---- ---- 23.95 -2.24 26.19 10350 ---- ---- ---- ---- 24.40 -2.26 26.66 6000 ---- ---- ---- ---- .42 -.26 .68 6050 ---- ---- ---- ---- .46 -.28 .74 6100 ---- ---- ---- ---- .51 -.30 .81 6150 ---- ---- ---- ---- .56 -.32 .88 6200 ---- ---- ---- ---- .61 -.35 .96 6250 ---- ---- ---- ---- .67 -.37 1.04 6300 ---- ---- ---- ---- .74 -.38 1.12 6350 ---- ---- ---- ---- .80 -.42 1.22 6400 ---- ---- ---- ---- .87 -.44 1.31 6450 ---- ---- ---- ---- .95 -.47 1.42 7500 ---- ---- ---- ---- 3.88 -1.13 5.01 7550 ---- ---- ---- ---- 4.09 -1.16 5.25 7600 ---- ---- ---- ---- 4.31 -1.19 5.50 7650 ---- ---- ---- ---- 4.53 -1.22 5.75 7700 ---- ---- ---- ---- 4.76 -1.26 6.02 7750 ---- ---- ---- ---- 5.00 -1.29 6.29 7800 ---- ---- ---- ---- 5.24 -1.32 6.56 7850 ---- ---- ---- ---- 5.49 -1.35 6.84 7900 ---- ---- ---- ---- 5.75 -1.38 7.13 7950 ---- ---- ---- ---- 6.01 -1.42 7.43 8000 ---- ---- ---- ---- 6.28 -1.45 7.73 8050 ---- ---- ---- ---- 6.56 -1.47 8.03 8100 ---- ---- ---- ---- 6.84 -1.50 8.34 8300 ---- ---- ---- ---- 8.03 -1.62 9.65 8350 ---- ---- ---- ---- 8.34 -1.65 9.99 8400 ---- ---- ---- ---- 8.66 -1.67 10.33 8450 ---- ---- ---- ---- 8.99 -1.69 10.68 8500 ---- ---- ---- ---- 9.32 -1.71 11.03 8550 ---- ---- ---- ---- 9.65 -1.74 11.39 8600 ---- ---- ---- ---- 9.99 -1.77 11.76 8650 ---- ---- ---- ---- 10.34 -1.79 12.13 8700 ---- ---- ---- ---- 10.69 -1.81 12.50 8750 ---- ---- ---- ---- 11.04 -1.84 12.88 8800 ---- ---- ---- ---- 11.40 -1.86 13.26 8850 ---- ---- ---- ---- 11.77 -1.88 13.65 8900 ---- ---- ---- ---- 12.14 -1.90 14.04 8950 ---- ---- ---- ---- 12.51 -1.92 14.43 9000 ---- ---- ---- ---- 12.89 -1.94 14.83 9050 ---- ---- ---- ---- 13.28 -1.95 15.23 9100 ---- ---- ---- ---- 13.67 -1.97 15.64 9150 ---- ---- ---- ---- 14.06 -1.99 16.05 9200 ---- ---- ---- ---- 14.45 -2.01 16.46 9250 ---- ---- ---- ---- 14.85 -2.02 16.87 9300 ---- ---- ---- ---- 15.26 -2.03 17.29 9350 ---- ---- ---- ---- 15.66 -2.05 17.71 9400 ---- ---- ---- ---- 16.07 -2.07 18.14 9450 ---- ---- ---- ---- 16.49 -2.08 18.57 9500 ---- ---- ---- ---- 16.90 -2.10 19.00 9550 ---- ---- ---- ---- 17.32 -2.11 19.43 9600 ---- ---- ---- ---- 17.75 -2.12 19.87 9650 ---- ---- ---- ---- 18.17 -2.13 20.30 9700 ---- ---- ---- ---- 18.60 -2.15 20.75 9750 ---- ---- ---- ---- 19.04 -2.15 21.19 9800 ---- ---- ---- ---- 19.47 -2.16 21.63 9850 ---- ---- ---- ---- 19.91 -2.17 22.08 9900 ---- ---- ---- ---- 20.35 -2.18 22.53 9950 ---- ---- ---- ---- 20.79 -2.19 22.98 ICT FEB23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 6000 ---- ---- ---- ---- .85 -.34 1.19 6050 ---- ---- ---- ---- .92 -.36 1.28 6100 ---- ---- ---- ---- 1.00 -.37 1.37 6150 ---- ---- ---- ---- 1.08 -.39 1.47 6200 ---- ---- ---- ---- 1.16 -.41 1.57 6250 ---- ---- ---- ---- 1.25 -.43 1.68 6300 ---- ---- ---- ---- 1.34 -.45 1.79 6350 ---- ---- ---- ---- 1.43 -.48 1.91 6400 ---- ---- ---- ---- 1.53 -.51 2.04 6450 ---- ---- ---- ---- 1.64 -.53 2.17 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5950 ---- ---- ---- ---- 1.27 -.39 1.66 6000 ---- ---- ---- ---- 1.35 -.41 1.76 6050 ---- ---- ---- ---- 1.45 -.43 1.88 6100 ---- ---- ---- ---- 1.54 -.45 1.99 6150 ---- ---- ---- ---- 1.64 -.47 2.11 6200 ---- ---- ---- ---- 1.75 -.49 2.24 6250 ---- ---- ---- ---- 1.86 -.51 2.37 6300 ---- ---- ---- ---- 1.97 -.53 2.50 6350 ---- ---- ---- ---- 2.09 -.55 2.64 6400 ---- ---- ---- ---- 2.21 -.58 2.79 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- 1.58 -.43 2.01 5950 ---- ---- ---- ---- 1.68 -.45 2.13 6000 ---- ---- ---- ---- 1.79 -.46 2.25 6050 ---- ---- ---- ---- 1.89 -.48 2.37 6100 ---- ---- ---- ---- 2.01 -.50 2.51 6150 ---- ---- ---- ---- 2.12 -.52 2.64 6200 ---- ---- ---- ---- 2.24 -.54 2.78 6250 ---- ---- ---- ---- 2.37 -.56 2.93 6300 ---- ---- ---- ---- 2.50 -.58 3.08 6350 ---- ---- ---- ---- 2.63 -.60 3.23 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5900 ---- ---- ---- ---- 2.00 -.45 2.45 5950 ---- ---- ---- ---- 2.11 -.47 2.58 6000 ---- ---- ---- ---- 2.23 -.49 2.72 6050 ---- ---- ---- ---- 2.35 -.50 2.85 6100 ---- ---- ---- ---- 2.48 -.52 3.00 6150 ---- ---- ---- ---- 2.61 -.54 3.15 6200 ---- ---- ---- ---- 2.74 -.56 3.30 6250 ---- ---- ---- ---- 2.88 -.57 3.45 6300 ---- ---- ---- ---- 3.02 -.60 3.62 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 2.38 -.38 2.76 5900 ---- ---- ---- ---- 2.50 -.40 2.90 5950 ---- ---- ---- ---- 2.63 -.41 3.04 6000 ---- ---- ---- ---- 2.76 -.43 3.19 6050 ---- ---- ---- ---- 2.90 -.44 3.34 6100 ---- ---- ---- ---- 3.04 -.45 3.49 6150 ---- ---- ---- ---- 3.18 -.47 3.65 6200 ---- ---- ---- ---- 3.33 -.49 3.82 6250 ---- ---- ---- ---- 3.48 -.50 3.98 6300 ---- ---- ---- ---- 3.64 -.51 4.15 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5850 ---- ---- ---- ---- 2.50 -.47 2.97 5900 ---- ---- ---- ---- 2.63 -.48 3.11 5950 ---- ---- ---- ---- 2.76 -.50 3.26 6000 ---- ---- ---- ---- 2.89 -.52 3.41 6050 ---- ---- ---- ---- 3.03 -.54 3.57 6100 ---- ---- ---- ---- 3.18 -.54 3.72 6150 ---- ---- ---- ---- 3.32 -.57 3.89 6200 ---- ---- ---- ---- 3.48 -.58 4.06 6250 ---- ---- ---- ---- 3.63 -.60 4.23 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 2.75 -.44 3.19 5850 ---- ---- ---- ---- 2.88 -.45 3.33 5900 ---- ---- ---- ---- 3.02 -.47 3.49 5950 ---- ---- ---- ---- 3.16 -.48 3.64 6000 ---- ---- ---- ---- 3.31 -.49 3.80 6050 ---- ---- ---- ---- 3.46 -.50 3.96 6100 ---- ---- ---- ---- 3.61 -.52 4.13 6150 ---- ---- ---- ---- 3.77 -.53 4.30 6200 ---- ---- ---- ---- 3.93 -.55 4.48 6250 ---- ---- ---- ---- 4.10 -.56 4.66 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5800 ---- ---- ---- ---- 3.41 -.31 3.72 5850 ---- ---- ---- ---- 3.56 -.32 3.88 5900 ---- ---- ---- ---- 3.71 -.33 4.04 5950 ---- ---- ---- ---- 3.87 -.34 4.21 6000 ---- ---- ---- ---- 4.03 -.35 4.38 6050 ---- ---- ---- ---- 4.19 -.36 4.55 6100 ---- ---- ---- ---- 4.36 -.37 4.73 6150 ---- ---- ---- ---- 4.54 -.37 4.91 6200 ---- ---- ---- ---- 4.71 -.38 5.09 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 3.33 -.43 3.76 5800 ---- ---- ---- ---- 3.47 -.44 3.91 5850 ---- ---- ---- ---- 3.63 -.45 4.08 5900 ---- ---- ---- ---- 3.78 -.46 4.24 5950 ---- ---- ---- ---- 3.94 -.47 4.41 6000 ---- ---- ---- ---- 4.10 -.49 4.59 6050 ---- ---- ---- ---- 4.27 -.49 4.76 6100 ---- ---- ---- ---- 4.44 -.50 4.94 6150 ---- ---- ---- ---- 4.61 -.52 5.13 6200 ---- ---- ---- ---- 4.79 -.53 5.32 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5750 ---- ---- ---- ---- 3.93 +.01 3.92 5800 ---- ---- ---- ---- 4.09 +.01 4.08 5850 ---- ---- ---- ---- 4.25 +.01 4.24 5900 ---- ---- ---- ---- 4.41 UNCH 4.41 5950 ---- ---- ---- ---- 4.58 UNCH 4.58 6000 ---- ---- ---- ---- 4.76 UNCH 4.76 6050 ---- ---- ---- ---- 4.94 UNCH 4.94 6100 ---- ---- ---- ---- 5.12 UNCH 5.12 6150 ---- ---- ---- ---- 5.30 -.01 5.31 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 5700 ---- ---- ---- ---- 4.06 +.07 3.99 5750 ---- ---- ---- ---- 4.23 +.08 4.15 5800 ---- ---- ---- ---- 4.39 +.07 4.32 5850 ---- ---- ---- ---- 4.56 +.08 4.48 5900 ---- ---- ---- ---- 4.73 +.07 4.66 5950 ---- ---- ---- ---- 4.91 +.08 4.83 6000 ---- ---- ---- ---- 5.09 +.08 5.01 6050 ---- ---- ---- ---- 5.27 +.07 5.20 6100 ---- ---- ---- ---- 5.46 +.08 5.38 6150 ---- ---- ---- ---- 5.65 +.07 5.58 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 ECG NOV 22 02 EVT OPT ON GC SYN FT CALL 1525 ---- ---- ---- 19.25B 20.00 ---- ---- 1550 ---- ---- ---- 19.25B 20.00 ---- ---- 1575 ---- ---- ---- 19.25B 20.00 ---- ---- 1600 ---- ---- ---- 19.25B 20.00 ---- ---- 1610 ---- ---- ---- 19.25B 20.00 ---- ---- 1620 ---- ---- ---- 19.25B 20.00 ---- ---- 1630 ---- ---- ---- 19.25A 20.00 ---- ---- 1640 ---- ---- ---- 16.25A 20.00 ---- ---- 1650 13.00 17.75B 6.75A 13.75B .00 ---- 62 ---- 1660 5.50 10.50B .50 .50 .00 ---- 67 ---- 1670 2.50 3.25B .50A 3.25B .00 ---- 1 ---- 1680 .75 .75 .50A .50A .00 ---- 2 ---- 1690 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1725 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 132 ECG NOV 22 02 EVT OPT ON GC SYN FT PUT 1525 ---- ---- ---- .50A .00 ---- ---- 1550 ---- ---- ---- .50A .00 ---- ---- 1575 ---- ---- ---- .50A .00 ---- ---- 1600 ---- ---- ---- .50A .00 ---- ---- 1610 ---- ---- ---- .50A .00 ---- ---- 1620 ---- ---- ---- .50A .00 ---- ---- 1630 ---- ---- ---- .50A .00 ---- ---- 1640 ---- ---- ---- .50A .00 ---- ---- 1650 12.25 13.25B 12.25 6.00A 20.00 ---- 60 ---- 1660 13.25 19.00B 13.25 11.50A 20.00 ---- 60 ---- 1670 18.25 19.25B 16.75A 16.75A 20.00 ---- 1 ---- 1680 ---- ---- ---- 19.25B 20.00 ---- ---- 1690 ---- ---- ---- 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 121 ECH NOV 22 02 EVT OPT ON HG SYN FT CALL 290 ---- ---- ---- 19.50B 20.00 ---- ---- 300 ---- ---- ---- 19.50B 20.00 ---- ---- 310 ---- ---- ---- 19.25B 20.00 ---- ---- 320 ---- ---- ---- 19.25B 20.00 ---- ---- 325 ---- ---- ---- 19.25B 20.00 ---- ---- 330 ---- ---- ---- 19.50B 20.00 ---- ---- 335 ---- ---- ---- 19.50B 20.00 ---- ---- 340 ---- ---- ---- 17.75A 20.00 ---- ---- 345 13.25 19.50B 10.75A 13.50A 20.00 ---- 231 ---- 350 9.00 10.75B .50A .50A .00 ---- 10 ---- 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 241 ECH NOV 22 02 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 .50 .50 .50 .50 .00 ---- 2 ---- 340 ---- ---- ---- .50A .00 ---- ---- 345 ---- ---- ---- .50A .00 ---- ---- 350 16.75 19.50B 16.75 19.50B 20.00 ---- 1 ---- 355 ---- ---- ---- 16.25A 20.00 ---- ---- 360 ---- ---- ---- 19.50B 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 3 ECI NOV 22 02 EVT OPT ON SI SYN FT CALL 1400 ---- ---- ---- 19.25B 20.00 ---- ---- 1500 ---- ---- ---- 19.25B 20.00 ---- ---- 1600 ---- ---- ---- 19.25B 20.00 ---- ---- 1700 ---- ---- ---- 19.25B 20.00 ---- ---- 1750 ---- ---- ---- 19.25B 20.00 ---- ---- 1800 ---- ---- ---- 19.25B 20.00 ---- ---- 1850 ---- ---- ---- 19.25B 20.00 ---- ---- 1900 ---- ---- ---- 19.00A 20.00 ---- ---- 1950 15.25 19.25B 14.50 13.25A 20.00 ---- 51 ---- 2000 4.75 6.50B .50 .50 .00 ---- 51 ---- 2050 1.25 1.25 .50A .50A .00 ---- 5 ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2500 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 107 ECI NOV 22 02 EVT OPT ON SI SYN FT PUT 1400 ---- ---- ---- .50A .00 ---- ---- 1500 ---- ---- ---- .50A .00 ---- ---- 1600 ---- ---- ---- .50A .00 ---- ---- 1700 ---- ---- ---- .50A .00 ---- ---- 1750 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1900 1.75 1.75 .50A .50A .00 ---- 10 ---- 1950 3.75 5.50 .75A 6.75B .00 ---- 61 ---- 2000 ---- ---- ---- 13.50A 20.00 ---- ---- 2050 ---- ---- ---- 19.50B 20.00 ---- ---- 2100 ---- ---- ---- 19.25B 20.00 ---- ---- 2150 ---- ---- ---- 19.25B 20.00 ---- ---- 2200 ---- ---- ---- 19.25B 20.00 ---- ---- 2300 ---- ---- ---- 19.25B 20.00 ---- ---- 2400 ---- ---- ---- 19.25B 20.00 ---- ---- 2500 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 71 *** END OF REPORT ***